China Railway Construction Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01186  2008-03-13    
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

Holdings of unnamed Investor Particpants

Click here to see all issues held by investor participants.

Data table

Prices, holdings and issued shares are unadjusted 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
%		 Hold
-ers		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-09 5.390 2026-02-05
2 2026-02-06 5.460 2026-02-04
3 2026-02-05 5.390 2026-02-03
4 2026-02-02 3,284,700 20,000 0.16 263 2,076,296,000 18,361,473 5.590 2026-01-29
5 2026-01-30 3,264,700 -10,000 0.16 262 2,076,296,000 18,184,379 5.570 2026-01-28
6 2026-01-19 3,274,700 -10,000 0.16 262 2,076,296,000 17,912,609 5.470 2026-01-15
7 2026-01-16 3,284,700 18,000 0.16 262 2,076,296,000 17,934,462 5.460 2026-01-14
8 2026-01-15 3,266,700 -500 0.16 262 2,076,296,000 18,032,184 5.520 2026-01-13
9 2026-01-13 3,267,200 500 0.16 263 2,076,296,000 17,936,928 5.490 2026-01-09
10 2025-12-16 3,266,700 -500 0.16 262 2,076,296,000 18,064,851 5.530 2025-12-12
11 2025-11-28 3,267,200 -500 0.16 263 2,076,296,000 18,132,960 5.550 2025-11-26
12 2025-11-17 3,267,700 -500 0.16 264 2,076,296,000 18,593,213 5.690 2025-11-13
13 2025-11-12 3,268,200 -15,000 0.16 265 2,076,296,000 18,334,602 5.610 2025-11-10
14 2025-10-21 3,283,200 -220,000 0.16 266 2,076,296,000 17,794,944 5.420 2025-10-17
15 2025-10-20 3,503,200 220,000 0.17 267 2,076,296,000 19,477,792 5.560 2025-10-16
16 2025-10-15 3,283,200 57,000 0.16 266 2,076,296,000 18,156,096 5.530 2025-10-13
17 2025-10-13 3,226,200 90,000 0.16 266 2,076,296,000 18,034,458 5.590 2025-10-09
18 2025-10-10 3,136,200 -20,000 0.15 266 2,076,296,000 16,872,756 5.380 2025-10-08
19 2025-10-02 3,156,200 10,000 0.15 267 2,076,296,000 17,201,290 5.450 2025-09-29
20 2025-09-25 3,146,200 20,000 0.15 266 2,076,296,000 16,832,170 5.350 2025-09-23
21 2025-09-01 3,126,200 10,500 0.15 265 2,076,296,000 17,663,030 5.650 2025-08-28
22 2025-08-26 3,115,700 -50,500 0.15 264 2,076,296,000 18,195,688 5.840 2025-08-22
23 2025-08-22 3,166,200 -20,500 0.15 265 2,076,296,000 18,142,326 5.730 2025-08-20
24 2025-08-21 3,186,700 16,000 0.15 267 2,076,296,000 18,291,658 5.740 2025-08-19
25 2025-08-18 3,170,700 2,000 0.15 266 2,076,296,000 18,231,525 5.750 2025-08-14
26 2025-08-15 3,168,700 -1,000 0.15 265 2,076,296,000 18,188,338 5.740 2025-08-13
27 2025-08-08 3,169,700 20,000 0.15 266 2,076,296,000 17,718,623 5.590 2025-08-06
28 2025-08-01 3,149,700 -15,000 0.15 266 2,076,296,000 17,890,296 5.680 2025-07-30
29 2025-07-31 3,164,700 -168,000 0.15 267 2,076,296,000 18,038,790 5.700 2025-07-29
30 2025-07-25 3,332,700 -9,500 0.16 267 2,076,296,000 19,329,660 5.800 2025-07-23
31 2025-07-23 3,342,200 -1,000 0.16 267 2,076,296,000 18,850,008 5.640 2025-07-21
32 2025-07-21 3,343,200 -76,000 0.16 268 2,076,296,000 18,120,144 5.420 2025-07-17
33 2025-07-16 3,419,200 -500 0.16 268 2,076,296,000 18,942,368 5.540 2025-07-14
34 2025-06-24 3,419,700 -4,000 0.16 269 2,076,296,000 18,329,592 5.360 2025-06-20
35 2025-05-27 3,423,700 -1,000 0.16 270 2,076,296,000 17,700,529 5.170 2025-05-23
36 2025-05-22 3,424,700 -4,000 0.16 272 2,076,296,000 17,671,452 5.160 2025-05-20
37 2025-05-21 3,428,700 -3,000 0.17 273 2,076,296,000 17,520,657 5.110 2025-05-19
38 2025-05-13 3,431,700 20,000 0.17 274 2,076,296,000 17,192,817 5.010 2025-05-09
39 2025-04-28 3,411,700 -500 0.16 273 2,076,296,000 16,922,032 4.960 2025-04-24
40 2025-04-14 3,412,200 -500 0.16 274 2,076,296,000 16,651,536 4.880 2025-04-10
41 2025-04-03 3,412,700 -500 0.16 275 2,076,296,000 17,063,500 5.000 2025-04-01
42 2025-03-12 3,413,200 -500 0.16 276 2,076,296,000 17,953,432 5.260 2025-03-10
43 2025-03-11 3,413,700 4,000 0.16 277 2,076,296,000 18,058,473 5.290 2025-03-07
44 2025-03-07 3,409,700 -1,000 0.16 277 2,076,296,000 18,241,895 5.350 2025-03-05
45 2025-03-05 3,410,700 -5,500 0.16 279 2,076,296,000 18,247,245 5.350 2025-03-03
46 2025-03-04 3,416,200 -1,500 0.16 280 2,076,296,000 18,105,860 5.300 2025-02-28
47 2025-02-26 3,417,700 -26,500 0.16 281 2,076,296,000 18,421,403 5.390 2025-02-24
48 2025-02-24 3,444,200 -5,000 0.17 281 2,076,296,000 18,047,608 5.240 2025-02-20
49 2025-02-17 3,449,200 -5,000 0.17 281 2,076,296,000 18,246,268 5.290 2025-02-13
50 2025-02-13 3,454,200 19,000 0.17 282 2,076,296,000 18,203,634 5.270 2025-02-11
51 2025-02-04 3,435,200 -500 0.17 283 2,076,296,000 18,412,672 5.360 2025-01-28
52 2025-01-22 3,435,700 4,000 0.17 284 2,076,296,000 18,896,350 5.500 2025-01-20
53 2025-01-07 3,431,700 1,000 0.17 283 2,076,296,000 19,148,886 5.580 2025-01-03
54 2024-12-30 3,430,700 500 0.17 282 2,076,296,000 19,795,139 5.770 2024-12-24
55 2024-12-23 3,430,200 -13,000 0.17 281 2,076,296,000 19,483,536 5.680 2024-12-19
56 2024-12-20 3,443,200 10,000 0.17 282 2,076,296,000 19,522,944 5.670 2024-12-18
57 2024-12-17 3,433,200 -500 0.17 282 2,076,296,000 18,848,268 5.490 2024-12-13
58 2024-11-28 3,433,700 1,500 0.17 283 2,076,296,000 18,129,936 5.280 2024-11-26
59 2024-11-27 3,432,200 -4,000 0.17 283 2,076,296,000 18,190,660 5.300 2024-11-25
60 2024-11-25 3,436,200 -1,000 0.17 284 2,076,296,000 18,761,652 5.460 2024-11-21
61 2024-11-19 3,437,200 500 0.17 285 2,076,296,000 18,182,788 5.290 2024-11-15
62 2024-11-01 3,436,700 16,500 0.17 284 2,076,296,000 18,695,648 5.440 2024-10-30
63 2024-10-30 3,420,200 -500 0.16 284 2,076,296,000 19,324,130 5.650 2024-10-28
64 2024-10-14 3,420,700 -10,000 0.16 285 2,076,296,000 18,505,987 5.410 2024-10-09
65 2024-10-09 3,430,700 -10,000 0.17 285 2,076,296,000 24,117,821 7.030 2024-10-07
66 2024-10-08 3,440,700 -51,000 0.17 286 2,076,296,000 20,953,863 6.090 2024-10-04
67 2024-10-07 3,491,700 -1,000 0.17 287 2,076,296,000 19,623,354 5.620 2024-10-03
68 2024-10-02 3,492,700 -1,000 0.17 288 2,076,296,000 17,847,697 5.110 2024-09-27
69 2024-09-30 3,493,700 500 0.17 289 2,076,296,000 17,398,626 4.980 2024-09-26
70 2024-09-24 3,493,200 -1,000 0.17 288 2,076,296,000 15,439,944 4.420 2024-09-20
71 2024-09-03 3,494,200 -20,000 0.17 289 2,076,296,000 17,471,000 5.000 2024-08-30
72 2024-08-16 3,514,200 50,000 0.17 289 2,076,296,000 17,184,438 4.890 2024-08-14
73 2024-08-12 3,464,200 -2,000 0.17 288 2,076,296,000 16,905,296 4.880 2024-08-08
74 2024-08-09 3,466,200 1,000 0.17 289 2,076,296,000 17,053,704 4.920 2024-08-07
75 2024-08-05 3,465,200 100,000 0.17 288 2,076,296,000 17,672,520 5.100 2024-08-01
76 2024-07-26 3,365,200 -20,000 0.16 287 2,076,296,000 17,128,868 5.090 2024-07-24
77 2024-07-25 3,385,200 10,000 0.16 288 2,076,296,000 16,993,704 5.020 2024-07-23
78 2024-07-23 3,375,200 4,500 0.16 287 2,076,296,000 17,044,760 5.050 2024-07-19
79 2024-07-15 3,370,700 20,000 0.16 286 2,076,296,000 18,100,659 5.370 2024-07-11
80 2024-07-12 3,350,700 14,500 0.16 284 2,076,296,000 17,825,724 5.320 2024-07-10
81 2024-07-08 3,336,200 2,000 0.16 283 2,076,296,000 18,782,806 5.630 2024-07-04
82 2024-06-25 3,334,200 -5,000 0.16 283 2,076,296,000 18,971,598 5.690 2024-06-21
83 2024-06-17 3,339,200 -2,000 0.16 284 2,076,296,000 17,831,328 5.340 2024-06-13
84 2024-06-07 3,341,200 -500 0.16 285 2,076,296,000 18,476,836 5.530 2024-06-05
85 2024-05-28 3,341,700 1,000 0.16 286 2,076,296,000 18,446,184 5.520 2024-05-24
86 2024-05-21 3,340,700 -1,500 0.16 286 2,076,296,000 19,609,909 5.870 2024-05-17
87 2024-05-20 3,342,200 12,000 0.16 287 2,076,296,000 19,251,072 5.760 2024-05-16
88 2024-05-14 3,330,200 -1,500 0.16 286 2,076,296,000 18,282,798 5.490 2024-05-10
89 2024-05-08 3,331,700 -50,000 0.16 287 2,076,296,000 17,358,157 5.210 2024-05-06
90 2024-05-07 3,381,700 70,000 0.16 288 2,076,296,000 17,212,853 5.090 2024-05-03
91 2024-05-03 3,311,700 -83,500 0.16 288 2,076,296,000 16,757,202 5.060 2024-04-30
92 2024-05-02 3,395,200 -1,500 0.16 289 2,076,296,000 17,587,136 5.180 2024-04-29
93 2024-04-30 3,396,700 -1,000 0.16 289 2,076,296,000 17,425,071 5.130 2024-04-26
94 2024-04-17 3,397,700 -1,500 0.16 289 2,076,296,000 16,920,546 4.980 2024-04-15
95 2024-04-16 3,399,200 -500 0.16 290 2,076,296,000 16,350,152 4.810 2024-04-12
96 2024-04-11 3,399,700 -1,500 0.16 291 2,076,296,000 16,488,545 4.850 2024-04-09
97 2024-03-21 3,401,200 1,500 0.16 292 2,076,296,000 16,427,796 4.830 2024-03-19
98 2024-03-13 3,399,700 -50,000 0.16 292 2,076,296,000 16,794,518 4.940 2024-03-11
99 2024-02-28 3,449,700 10,000 0.17 292 2,076,296,000 16,800,039 4.870 2024-02-26
100 2024-02-06 3,439,700 20,000 0.17 291 2,076,296,000 15,547,444 4.520 2024-02-02
101 2024-02-02 3,419,700 1,500 0.16 291 2,076,296,000 15,559,635 4.550 2024-01-31
102 2024-01-31 3,418,200 -4,000 0.16 290 2,076,296,000 16,168,086 4.730 2024-01-29
103 2024-01-23 3,422,200 4,000 0.16 291 2,076,296,000 14,339,018 4.190 2024-01-19
104 2024-01-17 3,418,200 7,000 0.16 292 2,076,296,000 15,176,808 4.440 2024-01-15
105 2024-01-05 3,411,200 10,000 0.16 292 2,076,296,000 15,589,184 4.570 2024-01-03
106 2023-12-27 3,401,200 100,000 0.16 292 2,076,296,000 15,169,352 4.460 2023-12-21
107 2023-12-12 3,301,200 25,500 0.16 291 2,076,296,000 14,624,316 4.430 2023-12-08
108 2023-11-29 3,275,700 500 0.16 291 2,076,296,000 14,609,622 4.460 2023-11-27
109 2023-11-15 3,275,200 -2,000 0.16 290 2,076,296,000 14,672,896 4.480 2023-11-13
110 2023-10-19 3,277,200 -30,000 0.16 291 2,076,296,000 15,042,348 4.590 2023-10-17
111 2023-10-10 3,307,200 11,000 0.16 292 2,076,296,000 15,808,416 4.780 2023-10-06
112 2023-10-05 3,296,200 80,000 0.16 292 2,076,296,000 15,623,988 4.740 2023-10-03
113 2023-09-18 3,216,200 500 0.15 290 2,076,296,000 15,952,352 4.960 2023-09-14
114 2023-08-29 3,215,700 1,500 0.15 289 2,076,296,000 14,888,691 4.630 2023-08-25
115 2023-08-24 3,214,200 -10,500 0.15 288 2,076,296,000 16,488,846 5.130 2023-08-22
116 2023-08-18 3,224,700 -10,000 0.16 290 2,076,296,000 16,703,946 5.180 2023-08-16
117 2023-08-16 3,234,700 -30,000 0.16 290 2,076,296,000 16,949,828 5.240 2023-08-14
118 2023-08-15 3,264,700 30,000 0.16 290 2,076,296,000 17,237,616 5.280 2023-08-11
119 2023-08-09 3,234,700 1,000 0.16 290 2,076,296,000 17,984,932 5.560 2023-08-07
120 2023-08-08 3,233,700 -4,000 0.16 288 2,076,296,000 18,335,079 5.670 2023-08-04
121 2023-08-04 3,237,700 20,000 0.16 289 2,076,296,000 18,357,759 5.670 2023-08-02
122 2023-08-02 3,217,700 50,000 0.15 288 2,076,296,000 18,662,660 5.800 2023-07-31
123 2023-07-27 3,167,700 -31,500 0.15 287 2,076,296,000 17,897,505 5.650 2023-07-25
124 2023-07-25 3,199,200 1,500 0.15 287 2,076,296,000 18,203,448 5.690 2023-07-21
125 2023-07-24 3,197,700 31,500 0.15 286 2,076,296,000 18,098,982 5.660 2023-07-20
126 2023-07-13 3,166,200 -2,500 0.15 286 2,076,296,000 18,142,326 5.730 2023-07-11
127 2023-06-12 3,168,700 12,000 0.15 287 2,076,296,000 19,645,940 6.200 2023-06-08
128 2023-06-09 3,156,700 33,500 0.15 286 2,076,296,000 19,098,035 6.050 2023-06-07
129 2023-05-24 3,123,200 5,000 0.15 286 2,076,296,000 19,145,216 6.130 2023-05-22
130 2023-05-23 3,118,200 -2,000 0.15 286 2,076,296,000 19,364,022 6.210 2023-05-19
131 2023-05-15 3,120,200 -10,000 0.15 287 2,076,296,000 21,248,562 6.810 2023-05-11
132 2023-05-10 3,130,200 -4,000 0.15 288 2,076,296,000 22,693,950 7.250 2023-05-08
133 2023-05-09 3,134,200 -400,000 0.15 289 2,076,296,000 22,566,240 7.200 2023-05-05
134 2023-04-26 3,534,200 8,000 0.17 289 2,076,296,000 23,997,218 6.790 2023-04-24
135 2023-04-25 3,526,200 -40,000 0.17 288 2,076,296,000 22,849,776 6.480 2023-04-21
136 2023-04-21 3,566,200 -20,000 0.17 289 2,076,296,000 22,467,060 6.300 2023-04-19
137 2023-04-19 3,586,200 10,000 0.17 289 2,076,296,000 22,593,060 6.300 2023-04-17
138 2023-04-18 3,576,200 -36,000 0.17 288 2,076,296,000 21,886,344 6.120 2023-04-14
139 2023-03-30 3,612,200 -20,000 0.17 288 2,076,296,000 20,445,052 5.660 2023-03-28
140 2023-03-24 3,632,200 -5,000 0.17 289 2,076,296,000 20,921,472 5.760 2023-03-22
141 2023-03-21 3,637,200 -30,000 0.18 290 2,076,296,000 22,041,432 6.060 2023-03-17
142 2023-03-20 3,667,200 -5,000 0.18 291 2,076,296,000 21,233,088 5.790 2023-03-16
143 2023-03-14 3,672,200 9,500 0.18 292 2,076,296,000 19,279,050 5.250 2023-03-10
144 2023-03-03 3,662,700 -5,000 0.18 292 2,076,296,000 18,569,889 5.070 2023-03-01
145 2023-02-28 3,667,700 500 0.18 292 2,076,296,000 18,228,469 4.970 2023-02-24
146 2023-02-17 3,667,200 -500 0.18 291 2,076,296,000 17,859,264 4.870 2023-02-15
147 2023-02-09 3,667,700 8,000 0.18 292 2,076,296,000 18,301,823 4.990 2023-02-07
148 2023-02-01 3,659,700 -1,000 0.18 291 2,076,296,000 18,188,709 4.970 2023-01-30
149 2023-01-18 3,660,700 -1,000 0.18 292 2,076,296,000 17,827,609 4.870 2023-01-16
150 2023-01-05 3,661,700 2,000 0.18 294 2,076,296,000 17,905,713 4.890 2023-01-03
151 2022-12-21 3,659,700 15,500 0.18 293 2,076,296,000 17,420,172 4.760 2022-12-19
152 2022-12-16 3,644,200 -51,000 0.18 292 2,076,296,000 18,038,790 4.950 2022-12-14
153 2022-12-06 3,695,200 -100,000 0.18 293 2,076,296,000 16,997,920 4.600 2022-12-02
154 2022-12-05 3,795,200 -6,000 0.18 294 2,076,296,000 17,533,824 4.620 2022-12-01
155 2022-11-28 3,801,200 11,500 0.18 295 2,076,296,000 16,687,268 4.390 2022-11-24
156 2022-11-21 3,789,700 -15,500 0.18 295 2,076,296,000 15,727,255 4.150 2022-11-17
157 2022-11-17 3,805,200 8,000 0.18 296 2,076,296,000 16,057,944 4.220 2022-11-15
158 2022-11-15 3,797,200 500 0.18 296 2,076,296,000 15,454,604 4.070 2022-11-11
159 2022-11-09 3,796,700 5,000 0.18 295 2,076,296,000 15,148,833 3.990 2022-11-07
160 2022-11-08 3,791,700 5,000 0.18 294 2,076,296,000 14,787,630 3.900 2022-11-04
161 2022-11-07 3,786,700 500 0.18 294 2,076,296,000 14,465,194 3.820 2022-11-03
162 2022-10-24 3,786,200 100,000 0.18 293 2,076,296,000 15,258,386 4.030 2022-10-20
163 2022-10-19 3,686,200 5,000 0.18 292 2,076,296,000 14,781,662 4.010 2022-10-17
164 2022-10-18 3,681,200 10,000 0.18 291 2,076,296,000 14,614,364 3.970 2022-10-14
165 2022-10-17 3,671,200 100,000 0.18 290 2,076,296,000 14,391,104 3.920 2022-10-13
166 2022-10-06 3,571,200 -500 0.17 289 2,076,296,000 13,927,680 3.900 2022-10-03
167 2022-09-28 3,571,700 -1,000 0.17 290 2,076,296,000 14,715,404 4.120 2022-09-26
168 2022-09-27 3,572,700 30,000 0.17 291 2,076,296,000 14,969,613 4.190 2022-09-23
169 2022-09-26 3,542,700 4,000 0.17 291 2,076,296,000 14,914,767 4.210 2022-09-22
170 2022-09-23 3,538,700 -500 0.17 290 2,076,296,000 15,074,862 4.260 2022-09-21
171 2022-09-21 3,539,200 2,000 0.17 291 2,076,296,000 15,253,952 4.310 2022-09-19
172 2022-09-01 3,537,200 -1,000 0.17 290 2,076,296,000 15,740,540 4.450 2022-08-30
173 2022-08-31 3,538,200 14,000 0.17 291 2,076,296,000 15,674,226 4.430 2022-08-29
174 2022-08-29 3,524,200 30,000 0.17 290 2,076,296,000 15,717,932 4.460 2022-08-25
175 2022-08-15 3,494,200 30,000 0.17 289 2,076,296,000 15,444,364 4.420 2022-08-11
176 2022-08-08 3,464,200 3,000 0.17 288 2,076,296,000 15,103,912 4.360 2022-08-04
177 2022-08-02 3,461,200 -500 0.17 288 2,076,296,000 15,575,400 4.500 2022-07-29
178 2022-07-21 3,461,700 -26,000 0.17 289 2,076,296,000 15,958,437 4.610 2022-07-19
179 2022-07-18 3,487,700 26,500 0.17 289 2,076,296,000 17,298,992 4.960 2022-07-14
180 2022-07-08 3,461,200 20,000 0.17 288 2,076,296,000 16,959,880 4.900 2022-07-06
181 2022-06-15 3,441,200 21,000 0.17 288 2,076,296,000 16,930,704 4.920 2022-06-13
182 2022-06-13 3,420,200 -50,000 0.16 288 2,076,296,000 17,443,020 5.100 2022-06-09
183 2022-06-10 3,470,200 156,000 0.17 289 2,076,296,000 17,628,616 5.080 2022-06-08
184 2022-06-08 3,314,200 9,500 0.16 288 2,076,296,000 16,869,278 5.090 2022-06-06
185 2022-06-06 3,304,700 4,000 0.16 287 2,076,296,000 16,986,158 5.140 2022-06-01
186 2022-06-02 3,300,700 -5,000 0.16 286 2,076,296,000 16,965,598 5.140 2022-05-31
187 2022-05-30 3,305,700 -5,000 0.16 286 2,076,296,000 17,090,469 5.170 2022-05-26
188 2022-05-19 3,310,700 5,000 0.16 286 2,076,296,000 17,083,212 5.160 2022-05-17
189 2022-05-04 3,305,700 5,500 0.16 285 2,076,296,000 17,321,868 5.240 2022-04-29
190 2022-05-03 3,300,200 -500 0.16 284 2,076,296,000 17,128,038 5.190 2022-04-28
191 2022-04-22 3,300,700 500 0.16 285 2,076,296,000 16,536,507 5.010 2022-04-20
192 2022-04-19 3,300,200 500 0.16 284 2,076,296,000 17,524,062 5.310 2022-04-13
193 2022-04-12 3,299,700 -2,000 0.16 283 2,076,296,000 17,818,380 5.400 2022-04-08
194 2022-04-11 3,301,700 1,000 0.16 284 2,076,296,000 16,640,568 5.040 2022-04-07
195 2022-04-08 3,300,700 2,000 0.16 283 2,076,296,000 17,097,626 5.180 2022-04-06
196 2022-03-23 3,298,700 -500 0.16 282 2,076,296,000 15,899,734 4.820 2022-03-21
197 2022-03-18 3,299,200 -13,500 0.16 283 2,076,296,000 15,506,240 4.700 2022-03-16
198 2022-03-07 3,312,700 50,000 0.16 284 2,076,296,000 17,524,183 5.290 2022-03-03
199 2022-03-03 3,262,700 500 0.16 283 2,076,296,000 17,357,564 5.320 2022-03-01
200 2022-02-18 3,262,200 3,500 0.16 282 2,076,296,000 18,561,918 5.690 2022-02-16
201 2022-02-17 3,258,700 10,000 0.16 282 2,076,296,000 18,313,894 5.620 2022-02-15
202 2022-02-10 3,248,700 -500 0.16 281 2,076,296,000 18,972,408 5.840 2022-02-08
203 2022-01-27 3,249,200 -5,500 0.16 282 2,076,296,000 17,870,600 5.500 2022-01-25
204 2022-01-14 3,254,700 -9,500 0.16 283 2,076,296,000 17,933,397 5.510 2022-01-12
205 2022-01-11 3,264,200 -10,500 0.16 283 2,076,296,000 17,887,816 5.480 2022-01-07
206 2022-01-03 3,274,700 -5,000 0.16 285 2,076,296,000 16,700,970 5.100 2021-12-29
207 2021-12-29 3,279,700 -1,000 0.16 286 2,076,296,000 16,693,673 5.090 2021-12-24
208 2021-12-15 3,280,700 -1,500 0.16 287 2,076,296,000 16,829,991 5.130 2021-12-13
209 2021-12-10 3,282,200 -1,500 0.16 287 2,076,296,000 16,772,042 5.110 2021-12-08
210 2021-12-09 3,283,700 -4,000 0.16 288 2,076,296,000 16,779,707 5.110 2021-12-07
211 2021-12-08 3,287,700 1,000 0.16 289 2,076,296,000 16,339,869 4.970 2021-12-06
212 2021-12-07 3,286,700 -306,500 0.16 288 2,076,296,000 16,532,101 5.030 2021-12-03
213 2021-12-06 3,593,200 300,000 0.17 290 2,076,296,000 17,894,136 4.980 2021-12-02
214 2021-12-03 3,293,200 336,000 0.16 289 2,076,296,000 15,873,224 4.820 2021-12-01
215 2021-11-24 2,957,200 -2,500 0.14 287 2,076,296,000 14,371,992 4.860 2021-11-22
216 2021-11-11 2,959,700 -245,000 0.14 288 2,076,296,000 14,413,739 4.870 2021-11-09
217 2021-11-10 3,204,700 55,000 0.15 288 2,076,296,000 15,670,983 4.890 2021-11-08
218 2021-11-05 3,149,700 200,000 0.15 287 2,076,296,000 15,559,518 4.940 2021-11-03
219 2021-11-03 2,949,700 10,000 0.14 287 2,076,296,000 14,895,985 5.050 2021-11-01
220 2021-10-08 2,939,700 -2,000 0.14 287 2,076,296,000 15,962,571 5.430 2021-10-06
221 2021-09-27 2,941,700 10,000 0.14 287 2,076,296,000 15,885,180 5.400 2021-09-23
222 2021-09-21 2,931,700 2,000 0.14 286 2,076,296,000 15,772,546 5.380 2021-09-17
223 2021-09-20 2,929,700 -10,000 0.14 286 2,076,296,000 15,937,568 5.440 2021-09-16
224 2021-09-17 2,939,700 -1,000 0.14 287 2,076,296,000 16,050,762 5.460 2021-09-15
225 2021-09-10 2,940,700 -18,000 0.14 288 2,076,296,000 16,791,397 5.710 2021-09-08
226 2021-09-09 2,958,700 -500 0.14 287 2,076,296,000 17,249,221 5.830 2021-09-07
227 2021-09-03 2,959,200 -26,500 0.14 288 2,076,296,000 15,624,576 5.280 2021-09-01
228 2021-08-31 2,985,700 -50,000 0.14 290 2,076,296,000 14,629,930 4.900 2021-08-27
229 2021-08-30 3,035,700 -50,000 0.15 290 2,076,296,000 14,844,573 4.890 2021-08-26
230 2021-08-23 3,085,700 10,000 0.15 290 2,076,296,000 14,996,502 4.860 2021-08-19
231 2021-08-19 3,075,700 -30,000 0.15 289 2,076,296,000 15,009,416 4.880 2021-08-17
232 2021-08-12 3,105,700 500 0.15 290 2,076,296,000 14,845,246 4.780 2021-08-10
233 2021-08-10 3,105,200 -2,000 0.15 289 2,076,296,000 14,873,908 4.790 2021-08-06
234 2021-08-09 3,107,200 4,000 0.15 290 2,076,296,000 14,945,632 4.810 2021-08-05
235 2021-08-06 3,103,200 -300,000 0.15 290 2,076,296,000 15,019,488 4.840 2021-08-04
236 2021-08-02 3,403,200 -50,000 0.16 291 2,076,296,000 15,961,008 4.690 2021-07-29
237 2021-07-30 3,453,200 -60,000 0.17 291 2,076,296,000 15,953,784 4.620 2021-07-28
238 2021-07-28 3,513,200 -128,500 0.17 291 2,076,296,000 17,601,132 5.010 2021-07-26
239 2021-07-27 3,641,700 15,000 0.18 292 2,076,296,000 18,427,002 5.060 2021-07-23
240 2021-07-22 3,626,700 150,000 0.17 291 2,076,296,000 18,133,500 5.000 2021-07-20
241 2021-07-21 3,476,700 97,000 0.17 291 2,076,296,000 17,383,500 5.000 2021-07-19
242 2021-07-20 3,379,700 84,000 0.16 290 2,076,296,000 16,999,891 5.030 2021-07-16
243 2021-07-14 3,295,700 -100,000 0.16 289 2,076,296,000 16,643,285 5.050 2021-07-12
244 2021-07-12 3,395,700 -500 0.16 289 2,076,296,000 17,080,371 5.030 2021-07-08
245 2021-07-09 3,396,200 30,000 0.16 290 2,076,296,000 17,286,658 5.090 2021-07-07
246 2021-07-08 3,366,200 200,000 0.16 289 2,076,296,000 17,133,958 5.090 2021-07-06
247 2021-07-05 3,166,200 -200,000 0.15 288 2,076,296,000 16,242,606 5.130 2021-06-30
248 2021-06-30 3,366,200 900,000 0.16 289 2,076,296,000 17,403,254 5.170 2021-06-28
249 2021-06-29 2,466,200 8,500 0.12 288 2,076,296,000 12,676,268 5.140 2021-06-25
250 2021-06-18 2,457,700 -21,500 0.12 289 2,076,296,000 12,558,847 5.110 2021-06-16
251 2021-06-16 2,479,200 216,000 0.12 290 2,076,296,000 12,718,296 5.130 2021-06-11
252 2021-06-10 2,263,200 30,000 0.11 289 2,076,296,000 11,519,688 5.090 2021-06-08
253 2021-06-03 2,233,200 6,000 0.11 289 2,076,296,000 11,188,332 5.010 2021-06-01
254 2021-06-02 2,227,200 50,000 0.11 288 2,076,296,000 11,180,544 5.020 2021-05-31
255 2021-06-01 2,177,200 20,000 0.10 287 2,076,296,000 10,973,088 5.040 2021-05-28
256 2021-05-31 2,157,200 80,000 0.10 286 2,076,296,000 10,893,860 5.050 2021-05-27
257 2021-05-21 2,077,200 10,000 0.10 286 2,076,296,000 10,656,036 5.130 2021-05-18
258 2021-05-18 2,067,200 10,000 0.10 285 2,076,296,000 10,625,408 5.140 2021-05-14
259 2021-05-17 2,057,200 10,000 0.10 284 2,076,296,000 10,594,580 5.150 2021-05-13
260 2021-05-12 2,047,200 100,000 0.10 283 2,076,296,000 10,952,520 5.350 2021-05-10
261 2021-05-06 1,947,200 34,000 0.09 283 2,076,296,000 10,125,440 5.200 2021-05-04
262 2021-05-05 1,913,200 56,000 0.09 283 2,076,296,000 9,833,848 5.140 2021-05-03
263 2021-05-03 1,857,200 1,000 0.09 283 2,076,296,000 9,434,576 5.080 2021-04-29
264 2021-04-30 1,856,200 1,000 0.09 282 2,076,296,000 9,392,372 5.060 2021-04-28
265 2021-04-29 1,855,200 2,000 0.09 281 2,076,296,000 9,442,968 5.090 2021-04-27
266 2021-04-28 1,853,200 -1,000 0.09 280 2,076,296,000 9,488,384 5.120 2021-04-26
267 2021-04-26 1,854,200 20,000 0.09 281 2,076,296,000 9,512,046 5.130 2021-04-22
268 2021-04-23 1,834,200 4,000 0.09 280 2,076,296,000 9,446,130 5.150 2021-04-21
269 2021-04-22 1,830,200 15,500 0.09 279 2,076,296,000 9,443,832 5.160 2021-04-20
270 2021-04-09 1,814,700 -15,000 0.09 279 2,076,296,000 9,309,411 5.130 2021-04-07
271 2021-03-31 1,829,700 2,000 0.09 280 2,076,296,000 8,965,530 4.900 2021-03-29
272 2021-03-30 1,827,700 9,000 0.09 279 2,076,296,000 8,919,176 4.880 2021-03-26
273 2021-03-26 1,818,700 5,500 0.09 278 2,076,296,000 8,857,069 4.870 2021-03-24
274 2021-03-12 1,813,200 -500 0.09 277 2,076,296,000 8,830,284 4.870 2021-03-10
275 2021-03-10 1,813,700 51,000 0.09 278 2,076,296,000 8,941,541 4.930 2021-03-08
276 2021-03-08 1,762,700 5,000 0.08 277 2,076,296,000 8,901,635 5.050 2021-03-04
277 2021-03-05 1,757,700 -1,000 0.08 277 2,076,296,000 9,017,001 5.130 2021-03-03
278 2021-03-03 1,758,700 10,000 0.08 278 2,076,296,000 8,986,957 5.110 2021-03-01
279 2021-02-26 1,748,700 -500 0.08 277 2,076,296,000 8,865,909 5.070 2021-02-24
280 2021-02-24 1,749,200 31,000 0.08 278 2,076,296,000 9,113,332 5.210 2021-02-22
281 2021-02-23 1,718,200 500 0.08 276 2,076,296,000 8,917,458 5.190 2021-02-19
282 2021-02-09 1,717,700 20,000 0.08 276 2,076,296,000 7,970,128 4.640 2021-02-05
283 2021-02-05 1,697,700 -500 0.08 275 2,076,296,000 7,877,328 4.640 2021-02-03
284 2021-01-29 1,698,200 -500 0.08 276 2,076,296,000 8,049,468 4.740 2021-01-27
285 2021-01-27 1,698,700 20,000 0.08 277 2,076,296,000 7,983,890 4.700 2021-01-25
286 2021-01-25 1,678,700 -5,000 0.08 277 2,076,296,000 8,427,074 5.020 2021-01-21
287 2021-01-22 1,683,700 -95,317,180 0.08 278 2,076,296,000 8,671,055 5.150 2021-01-20
288 2021-01-21 97,000,880 -6,000 4.67 279 2,076,296,000 499,554,532 5.150 2021-01-19
289 2021-01-20 97,006,880 -12,000 4.67 280 2,076,296,000 491,824,882 5.070 2021-01-18
290 2021-01-18 97,018,880 -500 4.67 282 2,076,296,000 487,034,778 5.020 2021-01-14
291 2021-01-14 97,019,380 -500 4.67 283 2,076,296,000 463,752,636 4.780 2021-01-12
292 2021-01-06 97,019,880 30,000 4.67 284 2,076,296,000 407,483,496 4.200 2021-01-04
293 2021-01-05 96,989,880 -7,500 4.67 284 2,076,296,000 411,237,091 4.240 2020-12-31
294 2020-12-28 96,997,380 -1,500 4.67 285 2,076,296,000 422,908,577 4.360 2020-12-22
295 2020-12-22 96,998,880 -500 4.67 285 2,076,296,000 428,735,050 4.420 2020-12-18
296 2020-12-21 96,999,380 -500 4.67 286 2,076,296,000 447,167,142 4.610 2020-12-17
297 2020-12-18 96,999,880 -1,500 4.67 287 2,076,296,000 436,499,460 4.500 2020-12-16
298 2020-12-15 97,001,380 40,000 4.67 288 2,076,296,000 450,086,403 4.640 2020-12-11
299 2020-12-11 96,961,380 -500 4.67 287 2,076,296,000 463,475,396 4.780 2020-12-09
300 2020-12-04 96,961,880 1,000 4.67 288 2,076,296,000 502,262,538 5.180 2020-12-02
301 2020-12-02 96,960,880 -3,000 4.67 286 2,076,296,000 496,439,706 5.120 2020-11-30
302 2020-11-16 96,963,880 -11,000 4.67 287 2,076,296,000 564,329,782 5.820 2020-11-12
303 2020-11-11 96,974,880 1,000 4.67 288 2,076,296,000 512,027,366 5.280 2020-11-09
304 2020-11-06 96,973,880 19,500 4.67 287 2,076,296,000 502,324,698 5.180 2020-11-04
305 2020-11-05 96,954,380 2,000 4.67 288 2,076,296,000 504,162,776 5.200 2020-11-03
306 2020-11-03 96,952,380 10,000 4.67 288 2,076,296,000 508,030,471 5.240 2020-10-30
307 2020-10-15 96,942,380 3,000 4.67 287 2,076,296,000 516,702,885 5.330 2020-10-12
308 2020-10-12 96,939,380 10,000 4.67 286 2,076,296,000 522,503,258 5.390 2020-10-08
309 2020-10-09 96,929,380 -10,000 4.67 285 2,076,296,000 520,510,771 5.370 2020-10-07
310 2020-10-08 96,939,380 40,000 4.67 286 2,076,296,000 523,472,652 5.400 2020-10-06
311 2020-10-07 96,899,380 15,500 4.67 285 2,076,296,000 516,473,695 5.330 2020-10-05
312 2020-09-30 96,883,880 -3,000 4.67 284 2,076,296,000 527,048,307 5.440 2020-09-28
313 2020-09-18 96,886,880 -1,000 4.67 285 2,076,296,000 536,753,315 5.540 2020-09-16
314 2020-09-16 96,887,880 -1,500 4.67 286 2,076,296,000 541,603,249 5.590 2020-09-14
315 2020-09-10 96,889,380 500 4.67 287 2,076,296,000 558,082,829 5.760 2020-09-08
316 2020-09-04 96,888,880 2,000 4.67 286 2,076,296,000 564,862,170 5.830 2020-09-02
317 2020-08-21 96,886,880 -93,433,320 4.67 286 2,076,296,000 622,982,638 6.430 2020-08-19
318 2020-08-11 190,320,200 -5,000 9.17 286 2,076,296,000 1,189,501,250 6.250 2020-08-07
319 2020-08-04 190,325,200 -1,000 9.17 287 2,076,296,000 1,178,112,988 6.190 2020-07-31
320 2020-08-03 190,326,200 40,000 9.17 288 2,076,296,000 1,187,635,488 6.240 2020-07-30
321 2020-07-30 190,286,200 -2,000 9.16 288 2,076,296,000 1,177,871,578 6.190 2020-07-28
322 2020-07-17 190,288,200 -8,000 9.16 290 2,076,296,000 1,288,251,114 6.770 2020-07-15
323 2020-07-16 190,296,200 11,500 9.17 291 2,076,296,000 1,303,528,970 6.850 2020-07-14
324 2020-07-14 190,284,700 -9,500 9.16 289 2,076,296,000 1,307,255,889 6.870 2020-07-10
325 2020-07-07 190,294,200 -1,500 9.17 291 2,076,296,000 1,225,494,648 6.440 2020-07-03
326 2020-07-03 190,295,700 -100,000 9.17 291 2,076,296,000 1,158,900,813 6.090 2020-06-30
327 2020-06-09 190,395,700 -500 9.17 292 2,076,296,000 1,372,752,997 7.210 2020-06-05
328 2020-06-05 190,396,200 1,500 9.17 293 2,076,296,000 1,370,852,640 7.200 2020-06-03
329 2020-06-01 190,394,700 -5,000 9.17 292 2,076,296,000 1,346,090,529 7.070 2020-05-28
330 2020-05-22 190,399,700 -500 9.17 293 2,076,296,000 1,473,693,678 7.740 2020-05-20
331 2020-05-18 190,400,200 1,500 9.17 294 2,076,296,000 1,462,273,536 7.680 2020-05-14
332 2020-05-15 190,398,700 -500 9.17 294 2,076,296,000 1,513,669,665 7.950 2020-05-13
333 2020-05-06 190,399,200 1,500 9.17 295 2,076,296,000 1,540,329,528 8.090 2020-05-04
334 2020-04-29 190,397,700 500 9.17 295 2,076,296,000 1,625,996,358 8.540 2020-04-27
335 2020-04-27 190,397,200 -10,000 9.17 294 2,076,296,000 1,631,704,004 8.570 2020-04-23
336 2020-04-23 190,407,200 2,000 9.17 295 2,076,296,000 1,671,775,216 8.780 2020-04-21
337 2020-04-21 190,405,200 -1,500 9.17 294 2,076,296,000 1,637,484,720 8.600 2020-04-17
338 2020-04-07 190,406,700 500 9.17 295 2,076,296,000 1,648,922,022 8.660 2020-04-03
339 2020-04-02 190,406,200 -3,000 9.17 294 2,076,296,000 1,652,725,816 8.680 2020-03-31
340 2020-03-27 190,409,200 500 9.17 295 2,076,296,000 1,494,712,220 7.850 2020-03-25
341 2020-03-26 190,408,700 2,000 9.17 294 2,076,296,000 1,449,010,207 7.610 2020-03-24
342 2020-03-24 190,406,700 20,000 9.17 293 2,076,296,000 1,502,308,863 7.890 2020-03-20
343 2020-03-23 190,386,700 -10,000 9.17 292 2,076,296,000 1,418,380,915 7.450 2020-03-19
344 2020-03-10 190,396,700 -500 9.17 293 2,076,296,000 1,785,921,046 9.380 2020-03-06
345 2020-03-03 190,397,200 -20,000 9.17 294 2,076,296,000 1,698,343,024 8.920 2020-02-28
346 2020-02-26 190,417,200 1,000 9.17 295 2,076,296,000 1,605,216,996 8.430 2020-02-24
347 2020-02-12 190,416,200 14,000 9.17 294 2,076,296,000 1,586,166,946 8.330 2020-02-10
348 2020-02-05 190,402,200 -4,500 9.17 294 2,076,296,000 1,424,208,456 7.480 2020-02-03
349 2020-02-04 190,406,700 10,000 9.17 294 2,076,296,000 1,452,803,121 7.630 2020-01-31
350 2020-01-23 190,396,700 1,500 9.17 294 2,076,296,000 1,587,908,478 8.340 2020-01-21
351 2020-01-15 190,395,200 1,500 9.17 294 2,076,296,000 1,696,421,232 8.910 2020-01-13
352 2019-12-30 190,393,700 -1,500 9.17 294 2,076,296,000 1,599,307,080 8.400 2019-12-24
353 2019-11-27 190,395,200 6,000 9.17 295 2,076,296,000 1,605,031,536 8.430 2019-11-25
354 2019-11-26 190,389,200 5,500 9.17 294 2,076,296,000 1,547,864,196 8.130 2019-11-22
355 2019-11-18 190,383,700 500 9.17 293 2,076,296,000 1,601,126,917 8.410 2019-11-14
356 2019-11-13 190,383,200 11,500 9.17 292 2,076,296,000 1,627,776,360 8.550 2019-11-11
357 2019-11-11 190,371,700 -3,500 9.17 291 2,076,296,000 1,738,093,621 9.130 2019-11-07
358 2019-10-18 190,375,200 -5,000 9.17 291 2,076,296,000 1,698,146,784 8.920 2019-10-16
359 2019-10-11 190,380,200 -1,000 9.17 292 2,076,296,000 1,658,211,542 8.710 2019-10-09
360 2019-10-09 190,381,200 -15,000 9.17 293 2,076,296,000 1,662,027,876 8.730 2019-10-04
361 2019-10-08 190,396,200 1,000 9.17 295 2,076,296,000 1,675,486,560 8.800 2019-10-03
362 2019-09-30 190,395,200 20,000 9.17 293 2,076,296,000 1,629,782,912 8.560 2019-09-26
363 2019-09-20 190,375,200 -100,000 9.17 291 2,076,296,000 1,745,740,584 9.170 2019-09-18
364 2019-09-13 190,475,200 -500 9.17 292 2,076,296,000 1,748,562,336 9.180 2019-09-11
365 2019-09-10 190,475,700 80,000 9.17 293 2,076,296,000 1,773,328,767 9.310 2019-09-06
366 2019-09-06 190,395,700 -40,000 9.17 292 2,076,296,000 1,702,137,558 8.940 2019-09-04
367 2019-09-05 190,435,700 10,000 9.17 293 2,076,296,000 1,630,129,592 8.560 2019-09-03
368 2019-09-04 190,425,700 -10,000 9.17 292 2,076,296,000 1,647,182,305 8.650 2019-09-02
369 2019-08-28 190,435,700 40,000 9.17 293 2,076,296,000 1,580,616,310 8.300 2019-08-26
370 2019-08-16 190,395,700 -20,000 9.17 292 2,076,296,000 1,620,267,407 8.510 2019-08-14
371 2019-08-15 190,415,700 8,500 9.17 293 2,076,296,000 1,631,862,549 8.570 2019-08-13
372 2019-08-12 190,407,200 30,000 9.17 293 2,076,296,000 1,664,158,928 8.740 2019-08-08
373 2019-08-08 190,377,200 10,000 9.17 293 2,076,296,000 1,650,570,324 8.670 2019-08-06
374 2019-08-05 190,367,200 500 9.17 292 2,076,296,000 1,705,690,112 8.960 2019-08-01
375 2019-07-23 190,366,700 -500 9.17 291 2,076,296,000 1,835,134,988 9.640 2019-07-19
376 2019-07-19 190,367,200 -10,000 9.17 292 2,076,296,000 1,787,548,008 9.390 2019-07-17
377 2019-07-18 190,377,200 2,000 9.17 293 2,076,296,000 1,787,641,908 9.390 2019-07-16
378 2019-07-12 190,375,200 -500 9.17 292 2,076,296,000 1,728,606,816 9.080 2019-07-10
379 2019-07-11 190,375,700 1,000 9.17 293 2,076,296,000 1,736,226,384 9.120 2019-07-09
380 2019-07-10 190,374,700 -1,500 9.17 292 2,076,296,000 1,759,062,228 9.240 2019-07-08
381 2019-07-09 190,376,200 -2,000 9.17 293 2,076,296,000 1,789,536,280 9.400 2019-07-05
382 2019-07-08 190,378,200 10,000 9.17 294 2,076,296,000 1,808,592,900 9.500 2019-07-04
383 2019-06-27 190,368,200 5,000 9.17 293 2,076,296,000 1,837,053,130 9.650 2019-06-25
384 2019-06-14 190,363,200 -10,000 9.17 293 2,076,296,000 1,911,246,528 10.04 2019-06-12
385 2019-06-13 190,373,200 -5,000 9.17 294 2,076,296,000 1,918,961,856 10.08 2019-06-11
386 2019-06-10 190,378,200 8,000 9.17 294 2,076,296,000 1,743,864,312 9.160 2019-06-05
387 2019-05-20 190,370,200 -500 9.17 294 2,076,296,000 1,791,383,582 9.410 2019-05-16
388 2019-05-16 190,370,700 5,000 9.17 295 2,076,296,000 1,781,869,752 9.360 2019-05-14
389 2019-05-14 190,365,700 500 9.17 295 2,076,296,000 1,787,533,923 9.390 2019-05-09
390 2019-05-10 190,365,200 3,000 9.17 294 2,076,296,000 1,781,818,272 9.360 2019-05-08
391 2019-05-09 190,362,200 3,000 9.17 293 2,076,296,000 1,758,946,728 9.240 2019-05-07
392 2019-05-08 190,359,200 -10,000 9.17 292 2,076,296,000 1,737,979,496 9.130 2019-05-06
393 2019-04-29 190,369,200 -500 9.17 293 2,076,296,000 1,736,167,104 9.120 2019-04-25
394 2019-04-15 190,369,700 5,000 9.17 294 2,076,296,000 1,867,526,757 9.810 2019-04-11
395 2019-04-10 190,364,700 -1,000 9.17 294 2,076,296,000 1,956,949,116 10.28 2019-04-08
396 2019-04-08 190,365,700 1,500 9.17 295 2,076,296,000 1,930,308,198 10.14 2019-04-03
397 2019-04-04 190,364,200 10,000 9.17 295 2,076,296,000 1,861,761,876 9.780 2019-04-02
398 2019-04-01 190,354,200 20,000 9.17 294 2,076,296,000 1,972,069,512 10.36 2019-03-28
399 2019-03-29 190,334,200 3,000 9.17 292 2,076,296,000 1,971,862,312 10.36 2019-03-27
400 2019-03-28 190,331,200 -5,000 9.17 291 2,076,296,000 2,055,576,960 10.80 2019-03-26
401 2019-03-25 190,336,200 2,000 9.17 292 2,076,296,000 2,067,051,132 10.86 2019-03-21
402 2019-03-14 190,334,200 -8,000 9.17 293 2,076,296,000 2,116,516,304 11.12 2019-03-12
403 2019-03-11 190,342,200 5,000 9.17 294 2,076,296,000 2,162,287,392 11.36 2019-03-07
404 2019-02-28 190,337,200 -1,000 9.17 293 2,076,296,000 2,185,071,056 11.48 2019-02-26
405 2019-02-27 190,338,200 -11,000 9.17 294 2,076,296,000 2,166,048,716 11.38 2019-02-25
406 2019-02-26 190,349,200 -9,000 9.17 296 2,076,296,000 2,124,297,072 11.16 2019-02-22
407 2019-02-20 190,358,200 -5,000 9.17 298 2,076,296,000 2,139,626,168 11.24 2019-02-18
408 2019-02-15 190,363,200 3,000 9.17 298 2,076,296,000 2,074,958,880 10.90 2019-02-13
409 2019-02-14 190,360,200 5,000 9.17 298 2,076,296,000 2,036,854,140 10.70 2019-02-12
410 2019-02-01 190,355,200 -500 9.17 297 2,076,296,000 2,086,292,992 10.96 2019-01-30
411 2019-01-24 190,355,700 -1,500 9.17 298 2,076,296,000 2,109,141,156 11.08 2019-01-22
412 2019-01-21 190,357,200 4,500 9.17 300 2,076,296,000 2,132,000,640 11.20 2019-01-17
413 2019-01-17 190,352,700 -25,000 9.17 301 2,076,296,000 2,162,406,672 11.36 2019-01-15
414 2019-01-10 190,377,700 -1,000 9.17 302 2,076,296,000 2,139,845,348 11.24 2019-01-08
415 2019-01-09 190,378,700 500 9.17 303 2,076,296,000 2,113,203,570 11.10 2019-01-07
416 2019-01-02 190,378,200 -3,000 9.17 303 2,076,296,000 2,010,393,792 10.56 2018-12-27
417 2018-12-18 190,381,200 -6,000 9.17 304 2,076,296,000 2,075,155,080 10.90 2018-12-14
418 2018-12-17 190,387,200 -20,000 9.17 304 2,076,296,000 2,094,259,200 11.00 2018-12-13
419 2018-12-14 190,407,200 -2,000 9.17 304 2,076,296,000 2,006,891,888 10.54 2018-12-12
420 2018-12-13 190,409,200 -7,500 9.17 305 2,076,296,000 1,904,092,000 10.00 2018-12-11
421 2018-11-28 190,416,700 1,500 9.17 306 2,076,296,000 1,927,017,004 10.12 2018-11-26
422 2018-11-19 190,415,200 -5,500 9.17 305 2,076,296,000 2,071,717,376 10.88 2018-11-15
423 2018-11-15 190,420,700 -14,000 9.17 306 2,076,296,000 1,976,566,866 10.38 2018-11-13
424 2018-11-13 190,434,700 -500 9.17 307 2,076,296,000 1,965,286,104 10.32 2018-11-09
425 2018-10-22 190,435,200 -500 9.17 308 2,076,296,000 1,854,838,848 9.740 2018-10-18
426 2018-10-18 190,435,700 -80,000 9.17 309 2,076,296,000 1,969,105,138 10.34 2018-10-15
427 2018-10-16 190,515,700 -500 9.18 310 2,076,296,000 1,988,983,908 10.44 2018-10-12
428 2018-10-15 190,516,200 80,000 9.18 311 2,076,296,000 1,939,454,916 10.18 2018-10-11
429 2018-10-12 190,436,200 -2,000 9.17 310 2,076,296,000 2,049,093,512 10.76 2018-10-10
430 2018-10-11 190,438,200 -5,500 9.17 310 2,076,296,000 1,980,557,280 10.40 2018-10-09
431 2018-10-10 190,443,700 -5,000 9.17 312 2,076,296,000 1,961,570,110 10.30 2018-10-08
432 2018-10-08 190,448,700 -50,000 9.17 312 2,076,296,000 1,965,430,584 10.32 2018-10-04
433 2018-10-05 190,498,700 -8,000 9.17 313 2,076,296,000 1,984,996,454 10.42 2018-10-03
434 2018-10-04 190,506,700 8,000 9.18 314 2,076,296,000 1,958,408,876 10.28 2018-10-02
435 2018-10-03 190,498,700 39,000 9.17 315 2,076,296,000 2,011,666,272 10.56 2018-09-28
436 2018-10-02 190,459,700 -15,500 9.17 315 2,076,296,000 1,996,017,656 10.48 2018-09-27
437 2018-09-28 190,475,200 -10,000 9.17 317 2,076,296,000 1,954,275,552 10.26 2018-09-26
438 2018-09-21 190,485,200 -32,000 9.17 318 2,076,296,000 1,958,187,856 10.28 2018-09-19
439 2018-09-20 190,517,200 -106,000 9.18 320 2,076,296,000 1,908,982,344 10.02 2018-09-18
440 2018-09-19 190,623,200 2,000 9.18 323 2,076,296,000 1,795,670,544 9.420 2018-09-17
441 2018-09-17 190,621,200 -5,000 9.18 323 2,076,296,000 1,814,713,824 9.520 2018-09-13
442 2018-09-14 190,626,200 10,500 9.18 324 2,076,296,000 1,770,917,398 9.290 2018-09-12
443 2018-09-11 190,615,700 20,000 9.18 322 2,076,296,000 1,767,007,539 9.270 2018-09-07
444 2018-09-10 190,595,700 10,000 9.18 322 2,076,296,000 1,785,881,709 9.370 2018-09-06
445 2018-09-03 190,585,700 -5,000 9.18 321 2,076,296,000 1,749,576,726 9.180 2018-08-30
446 2018-08-28 190,590,700 5,000 9.18 321 2,076,296,000 1,696,257,230 8.900 2018-08-24
447 2018-08-21 190,585,700 5,000 9.18 321 2,076,296,000 1,743,859,155 9.150 2018-08-17
448 2018-08-16 190,580,700 -5,000 9.18 320 2,076,296,000 1,850,538,597 9.710 2018-08-14
449 2018-08-10 190,585,700 36,000 9.18 321 2,076,296,000 1,869,645,717 9.810 2018-08-08
450 2018-08-09 190,549,700 2,500 9.18 320 2,076,296,000 1,854,048,581 9.730 2018-08-07
451 2018-08-06 190,547,200 500 9.18 319 2,076,296,000 1,783,521,792 9.360 2018-08-02
452 2018-08-03 190,546,700 5,000 9.18 318 2,076,296,000 1,796,855,381 9.430 2018-08-01
453 2018-08-02 190,541,700 -5,000 9.18 318 2,076,296,000 1,804,429,899 9.470 2018-07-31
454 2018-08-01 190,546,700 -17,000 9.18 318 2,076,296,000 1,793,044,447 9.410 2018-07-30
455 2018-07-31 190,563,700 -10,000 9.18 320 2,076,296,000 1,756,997,314 9.220 2018-07-27
456 2018-07-27 190,573,700 -10,000 9.18 321 2,076,296,000 1,738,032,144 9.120 2018-07-25
457 2018-07-26 190,583,700 4,500 9.18 322 2,076,296,000 1,789,580,943 9.390 2018-07-24
458 2018-07-25 190,579,200 -22,000 9.18 322 2,076,296,000 1,574,184,192 8.260 2018-07-23
459 2018-07-24 190,601,200 -8,750 9.18 324 2,076,296,000 1,475,253,288 7.740 2018-07-20
460 2018-07-23 190,609,950 -20,000 9.18 325 2,076,296,000 1,481,039,312 7.770 2018-07-19
461 2018-07-20 190,629,950 10,000 9.18 325 2,076,296,000 1,471,663,214 7.720 2018-07-18
462 2018-07-19 190,619,950 -13,500 9.18 324 2,076,296,000 1,454,430,219 7.630 2018-07-17
463 2018-07-17 190,633,450 1,000 9.18 324 2,076,296,000 1,467,877,565 7.700 2018-07-13
464 2018-07-16 190,632,450 -74,500 9.18 323 2,076,296,000 1,467,869,865 7.700 2018-07-12
465 2018-07-11 190,706,950 40,000 9.18 323 2,076,296,000 1,498,956,627 7.860 2018-07-09
466 2018-07-10 190,666,950 -10,000 9.18 323 2,076,296,000 1,477,668,863 7.750 2018-07-06
467 2018-07-06 190,676,950 30,000 9.18 324 2,076,296,000 1,493,000,519 7.830 2018-07-04
468 2018-07-04 190,646,950 -20,000 9.18 323 2,076,296,000 1,515,643,253 7.950 2018-06-29
469 2018-07-03 190,666,950 20,000 9.18 323 2,076,296,000 1,487,202,210 7.800 2018-06-28
470 2018-06-29 190,646,950 -20,000 9.18 323 2,076,296,000 1,487,046,210 7.800 2018-06-27
471 2018-06-28 190,666,950 15,000 9.18 323 2,076,296,000 1,513,895,583 7.940 2018-06-26
472 2018-06-22 190,651,950 40,000 9.18 323 2,076,296,000 1,611,008,978 8.450 2018-06-20
473 2018-06-19 190,611,950 -500 9.18 322 2,076,296,000 1,665,948,443 8.740 2018-06-14
474 2018-06-12 190,612,450 -5,500 9.18 323 2,076,296,000 1,696,450,805 8.900 2018-06-08
475 2018-06-11 190,617,950 -20,000 9.18 324 2,076,296,000 1,723,186,268 9.040 2018-06-07
476 2018-05-29 190,637,950 15,000 9.18 325 2,076,296,000 1,713,835,171 8.990 2018-05-25
477 2018-05-28 190,622,950 -1,000 9.18 325 2,076,296,000 1,732,762,616 9.090 2018-05-24
478 2018-05-25 190,623,950 1,000 9.18 326 2,076,296,000 1,706,084,353 8.950 2018-05-23
479 2018-05-21 190,622,950 -500 9.18 325 2,076,296,000 1,719,419,009 9.020 2018-05-17
480 2018-05-07 190,623,450 -10,000 9.18 326 2,076,296,000 1,765,173,147 9.260 2018-05-03
481 2018-05-04 190,633,450 10,000 9.18 327 2,076,296,000 1,786,235,427 9.370 2018-05-02
482 2018-04-30 190,623,450 -10,000 9.18 326 2,076,296,000 1,696,548,705 8.900 2018-04-26
483 2018-04-25 190,633,450 -500 9.18 327 2,076,296,000 1,660,417,350 8.710 2018-04-23
484 2018-04-18 190,633,950 -10,000 9.18 328 2,076,296,000 1,614,669,557 8.470 2018-04-16
485 2018-04-11 190,643,950 -50,000 9.18 329 2,076,296,000 1,593,783,422 8.360 2018-04-09
486 2018-04-06 190,693,950 50,000 9.18 330 2,076,296,000 1,567,504,269 8.220 2018-04-03
487 2018-04-03 190,643,950 20,000 9.18 329 2,076,296,000 1,506,087,205 7.900 2018-03-28
488 2018-03-29 190,623,950 -500 9.18 328 2,076,296,000 1,517,366,642 7.960 2018-03-27
489 2018-03-27 190,624,450 -1,500 9.18 329 2,076,296,000 1,504,026,911 7.890 2018-03-23
490 2018-03-23 190,625,950 -500 9.18 330 2,076,296,000 1,557,414,012 8.170 2018-03-21
491 2018-03-21 190,626,450 1,500 9.18 331 2,076,296,000 1,561,230,626 8.190 2018-03-19
492 2018-03-20 190,624,950 -500 9.18 330 2,076,296,000 1,578,374,586 8.280 2018-03-16
493 2018-03-19 190,625,450 10,000 9.18 331 2,076,296,000 1,572,659,963 8.250 2018-03-15
494 2018-03-06 190,615,450 4,000 9.18 330 2,076,296,000 1,576,389,772 8.270 2018-03-02
495 2018-03-02 190,611,450 -100,000 9.18 330 2,076,296,000 1,601,136,180 8.400 2018-02-28
496 2018-02-27 190,711,450 -1,000 9.19 331 2,076,296,000 1,622,954,440 8.510 2018-02-23
497 2018-02-13 190,712,450 1,000 9.19 332 2,076,296,000 1,563,842,090 8.200 2018-02-09
498 2018-02-09 190,711,450 15,000 9.19 331 2,076,296,000 1,657,282,501 8.690 2018-02-07
499 2018-02-07 190,696,450 -10,500 9.18 330 2,076,296,000 1,763,942,163 9.250 2018-02-05
500 2018-02-05 190,706,950 -15,000 9.18 331 2,076,296,000 1,785,017,052 9.360 2018-02-01
501 2018-02-01 190,721,950 5,000 9.19 333 2,076,296,000 1,817,580,184 9.530 2018-01-30
502 2018-01-31 190,716,950 -500 9.19 332 2,076,296,000 1,853,768,754 9.720 2018-01-29
503 2018-01-30 190,717,450 10,000 9.19 333 2,076,296,000 1,859,495,138 9.750 2018-01-26
504 2018-01-29 190,707,450 -1,500 9.18 332 2,076,296,000 1,847,955,191 9.690 2018-01-25
505 2018-01-23 190,708,950 -5,000 9.19 333 2,076,296,000 1,830,805,920 9.600 2018-01-19
506 2018-01-22 190,713,950 -1,000 9.19 333 2,076,296,000 1,827,039,641 9.580 2018-01-18
507 2018-01-19 190,714,950 100,000 9.19 334 2,076,296,000 1,767,927,587 9.270 2018-01-17
508 2018-01-18 190,614,950 -17,000 9.18 333 2,076,296,000 1,751,751,391 9.190 2018-01-16
509 2018-01-15 190,631,950 10,000 9.18 332 2,076,296,000 1,767,158,177 9.270 2018-01-11
510 2018-01-11 190,621,950 -4,000 9.18 331 2,076,296,000 1,795,658,769 9.420 2018-01-09
511 2018-01-09 190,625,950 -1,000 9.18 332 2,076,296,000 1,774,727,595 9.310 2018-01-05
512 2018-01-08 190,626,950 1,000 9.18 334 2,076,296,000 1,765,205,557 9.260 2018-01-04
513 2018-01-05 190,625,950 -50,000 9.18 332 2,076,296,000 1,767,102,557 9.270 2018-01-03
514 2017-12-29 190,675,950 500 9.18 333 2,076,296,000 1,731,337,626 9.080 2017-12-27
515 2017-12-27 190,675,450 8,000 9.18 332 2,076,296,000 1,717,985,805 9.010 2017-12-21
516 2017-12-21 190,667,450 2,000 9.18 331 2,076,296,000 1,706,473,678 8.950 2017-12-19
517 2017-12-18 190,665,450 4,000 9.18 330 2,076,296,000 1,725,522,323 9.050 2017-12-14
518 2017-12-12 190,661,450 -4,000 9.18 329 2,076,296,000 1,712,139,821 8.980 2017-12-08
519 2017-12-08 190,665,450 6,500 9.18 328 2,076,296,000 1,719,802,359 9.020 2017-12-06
520 2017-12-07 190,658,950 -7,500 9.18 327 2,076,296,000 1,754,062,340 9.200 2017-12-05
521 2017-12-05 190,666,450 20,000 9.18 329 2,076,296,000 1,752,224,676 9.190 2017-12-01
522 2017-11-29 190,646,450 8,000 9.18 329 2,076,296,000 1,753,947,340 9.200 2017-11-27
523 2017-11-14 190,638,450 1,500 9.18 329 2,076,296,000 1,811,065,275 9.500 2017-11-10
524 2017-11-07 190,636,950 -11,500 9.18 328 2,076,296,000 1,849,178,415 9.700 2017-11-03
525 2017-11-03 190,648,450 -500 9.18 329 2,076,296,000 1,864,541,841 9.780 2017-11-01
526 2017-11-01 190,648,950 -21,000 9.18 330 2,076,296,000 1,885,518,116 9.890 2017-10-30
527 2017-10-31 190,669,950 -30,000 9.18 332 2,076,296,000 1,893,352,604 9.930 2017-10-27
528 2017-10-30 190,699,950 -5,000 9.18 333 2,076,296,000 1,903,185,501 9.980 2017-10-26
529 2017-10-27 190,704,950 -10,000 9.18 333 2,076,296,000 1,891,793,104 9.920 2017-10-25
530 2017-10-23 190,714,950 5,000 9.19 333 2,076,296,000 1,888,078,005 9.900 2017-10-19
531 2017-10-17 190,709,950 -7,000 9.19 333 2,076,296,000 1,960,498,286 10.28 2017-10-13
532 2017-10-16 190,716,950 -15,000 9.19 334 2,076,296,000 1,910,983,839 10.02 2017-10-12
533 2017-10-13 190,731,950 6,000 9.19 334 2,076,296,000 1,911,134,139 10.02 2017-10-11
534 2017-10-11 190,725,950 -10,000 9.19 333 2,076,296,000 1,892,001,424 9.920 2017-10-09
535 2017-10-10 190,735,950 12,000 9.19 334 2,076,296,000 1,899,730,062 9.960 2017-10-06
536 2017-10-09 190,723,950 10,000 9.19 333 2,076,296,000 1,893,888,824 9.930 2017-10-04
537 2017-09-28 190,713,950 -10,000 9.19 332 2,076,296,000 1,874,718,129 9.830 2017-09-26
538 2017-09-25 190,723,950 100,000 9.19 332 2,076,296,000 1,891,981,584 9.920 2017-09-21
539 2017-09-21 190,623,950 8,000 9.18 332 2,076,296,000 1,894,802,063 9.940 2017-09-19
540 2017-09-19 190,615,950 -2,000 9.18 331 2,076,296,000 1,898,534,862 9.960 2017-09-15
541 2017-09-14 190,617,950 -500 9.18 332 2,076,296,000 1,904,273,321 9.990 2017-09-12
542 2017-09-12 190,618,450 500 9.18 333 2,076,296,000 1,898,559,762 9.960 2017-09-08
543 2017-09-11 190,617,950 1,000 9.18 333 2,076,296,000 1,904,273,321 9.990 2017-09-07
544 2017-09-06 190,616,950 -10,000 9.18 332 2,076,296,000 1,967,166,924 10.32 2017-09-04
545 2017-08-30 190,626,950 20,000 9.18 333 2,076,296,000 1,940,582,351 10.18 2017-08-28
546 2017-08-29 190,606,950 -500 9.18 332 2,076,296,000 1,898,445,222 9.960 2017-08-25
547 2017-08-28 190,607,450 -10,500 9.18 333 2,076,296,000 1,894,638,053 9.940 2017-08-24
548 2017-08-25 190,617,950 5,000 9.18 334 2,076,296,000 1,894,742,423 9.940 2017-08-22
549 2017-08-18 190,612,950 5,000 9.18 334 2,076,296,000 1,906,129,500 10.00 2017-08-16
550 2017-08-17 190,607,950 -48,000 9.18 333 2,076,296,000 1,906,079,500 10.00 2017-08-15
551 2017-08-15 190,655,950 2,000 9.18 334 2,076,296,000 1,914,185,738 10.04 2017-08-11
552 2017-08-14 190,653,950 20,000 9.18 335 2,076,296,000 1,937,044,132 10.16 2017-08-10
553 2017-08-08 190,633,950 -500 9.18 334 2,076,296,000 1,978,780,401 10.38 2017-08-04
554 2017-08-04 190,634,450 -10,000 9.18 335 2,076,296,000 1,971,160,213 10.34 2017-08-02
555 2017-08-03 190,644,450 -10,500 9.18 336 2,076,296,000 1,982,702,280 10.40 2017-08-01
556 2017-08-02 190,654,950 -10,000 9.18 338 2,076,296,000 1,967,559,084 10.32 2017-07-31
557 2017-08-01 190,664,950 -1,000 9.18 339 2,076,296,000 1,990,542,078 10.44 2017-07-28
558 2017-07-27 190,665,950 15,000 9.18 340 2,076,296,000 2,005,805,794 10.52 2017-07-25
559 2017-07-21 190,650,950 -25,500 9.18 339 2,076,296,000 2,089,534,412 10.96 2017-07-19
560 2017-07-20 190,676,450 20,000 9.18 341 2,076,296,000 2,032,610,957 10.66 2017-07-18
561 2017-07-19 190,656,450 -500 9.18 341 2,076,296,000 2,013,332,112 10.56 2017-07-17
562 2017-07-18 190,656,950 20,000 9.18 342 2,076,296,000 2,024,776,809 10.62 2017-07-14
563 2017-07-17 190,636,950 -5,000 9.18 341 2,076,296,000 2,009,313,453 10.54 2017-07-13
564 2017-07-13 190,641,950 -30,000 9.18 341 2,076,296,000 1,929,296,534 10.12 2017-07-11
565 2017-07-12 190,671,950 -40,000 9.18 342 2,076,296,000 1,948,667,329 10.22 2017-07-10
566 2017-07-10 190,711,950 76,000 9.19 342 2,076,296,000 1,964,333,085 10.30 2017-07-06
567 2017-07-07 190,635,950 -1,000 9.18 340 2,076,296,000 1,967,363,004 10.32 2017-07-05
568 2017-07-04 190,636,950 1,000 9.18 341 2,076,296,000 1,940,684,151 10.18 2017-06-30
569 2017-07-03 190,635,950 5,000 9.18 341 2,076,296,000 1,944,486,690 10.20 2017-06-29
570 2017-06-30 190,630,950 5,000 9.18 340 2,076,296,000 1,952,060,928 10.24 2017-06-28
571 2017-06-27 190,625,950 10,000 9.18 339 2,076,296,000 1,952,009,728 10.24 2017-06-23
572 2017-06-23 190,615,950 -1,000 9.18 338 2,076,296,000 1,917,596,457 10.06 2017-06-21
573 2017-06-22 190,616,950 5,000 9.18 339 2,076,296,000 1,921,418,856 10.08 2017-06-20
574 2017-06-21 190,611,950 20,000 9.18 338 2,076,296,000 1,925,180,695 10.10 2017-06-19
575 2017-06-19 190,591,950 -4,000 9.18 337 2,076,296,000 1,917,355,017 10.06 2017-06-15
576 2017-06-14 190,595,950 -1,500 9.18 338 2,076,296,000 1,936,454,852 10.16 2017-06-12
577 2017-06-09 190,597,450 -30,000 9.18 339 2,076,296,000 2,001,273,225 10.50 2017-06-07
578 2017-06-08 190,627,450 7,500 9.18 340 2,076,296,000 1,990,150,578 10.44 2017-06-06
579 2017-06-06 190,619,950 39,000 9.18 338 2,076,296,000 2,016,759,071 10.58 2017-06-02
580 2017-06-05 190,580,950 14,000 9.18 338 2,076,296,000 2,016,346,451 10.58 2017-06-01
581 2017-05-29 190,566,950 30,000 9.18 336 2,076,296,000 2,046,689,043 10.74 2017-05-25
582 2017-05-24 190,536,950 7,500 9.18 335 2,076,296,000 2,053,988,321 10.78 2017-05-22
583 2017-05-23 190,529,450 5,000 9.18 335 2,076,296,000 2,050,096,882 10.76 2017-05-19
584 2017-05-16 190,524,450 -50,000 9.18 334 2,076,296,000 2,126,252,862 11.16 2017-05-12
585 2017-05-08 190,574,450 -1,500 9.18 335 2,076,296,000 2,050,581,082 10.76 2017-05-04
586 2017-04-26 190,575,950 -327,500 9.18 335 2,076,296,000 2,069,654,817 10.86 2017-04-24
587 2017-04-24 190,903,450 1,000 9.19 336 2,076,296,000 2,099,937,950 11.00 2017-04-20
588 2017-04-21 190,902,450 50,000 9.19 336 2,076,296,000 2,092,290,852 10.96 2017-04-19
589 2017-04-20 190,852,450 1,000 9.19 335 2,076,296,000 2,110,828,097 11.06 2017-04-18
590 2017-04-13 190,851,450 5,000 9.19 335 2,076,296,000 2,148,987,327 11.26 2017-04-11
591 2017-04-11 190,846,450 10,000 9.19 335 2,076,296,000 2,210,001,891 11.58 2017-04-07
592 2017-04-05 190,836,450 2,000 9.19 334 2,076,296,000 2,103,017,679 11.02 2017-03-31
593 2017-04-03 190,834,450 -2,000 9.19 333 2,076,296,000 2,183,146,108 11.44 2017-03-30
594 2017-03-31 190,836,450 -3,000 9.19 334 2,076,296,000 2,209,886,091 11.58 2017-03-29
595 2017-03-23 190,839,450 -11,000 9.19 335 2,076,296,000 2,248,088,721 11.78 2017-03-21
596 2017-03-21 190,850,450 -500 9.19 337 2,076,296,000 2,187,146,157 11.46 2017-03-17
597 2017-03-20 190,850,950 -20,000 9.19 338 2,076,296,000 2,198,602,944 11.52 2017-03-16
598 2017-03-17 190,870,950 -3,500 9.19 339 2,076,296,000 2,175,928,830 11.40 2017-03-15
599 2017-03-16 190,874,450 -10,000 9.19 341 2,076,296,000 2,175,968,730 11.40 2017-03-14
600 2017-03-14 190,884,450 -1,500 9.19 341 2,076,296,000 2,134,088,151 11.18 2017-03-10
601 2017-03-13 190,885,950 -2,000 9.19 342 2,076,296,000 2,145,558,078 11.24 2017-03-09
602 2017-03-02 190,887,950 -2,000 9.19 342 2,076,296,000 2,095,949,691 10.98 2017-02-28
603 2017-02-23 190,889,950 4,000 9.19 343 2,076,296,000 2,153,238,636 11.28 2017-02-21
604 2017-02-22 190,885,950 -500 9.19 342 2,076,296,000 2,137,922,640 11.20 2017-02-20
605 2017-02-15 190,886,450 -11,000 9.19 343 2,076,296,000 2,157,016,885 11.30 2017-02-13
606 2017-02-10 190,897,450 -500 9.19 344 2,076,296,000 2,046,420,664 10.72 2017-02-08
607 2017-01-26 190,897,950 10,000 9.19 345 2,076,296,000 2,073,151,737 10.86 2017-01-24
608 2017-01-19 190,887,950 -2,000 9.19 345 2,076,296,000 1,958,510,367 10.26 2017-01-17
609 2017-01-13 190,889,950 15,000 9.19 346 2,076,296,000 1,985,255,480 10.40 2017-01-11
610 2017-01-11 190,874,950 3,000 9.19 345 2,076,296,000 1,950,741,989 10.22 2017-01-09
611 2017-01-04 190,871,950 -11,500 9.19 345 2,076,296,000 1,904,902,061 9.980 2016-12-30
612 2016-12-30 190,883,450 -10,000 9.19 347 2,076,296,000 1,891,654,990 9.910 2016-12-28
613 2016-12-29 190,893,450 -20,000 9.19 347 2,076,296,000 1,865,029,007 9.770 2016-12-23
614 2016-12-28 190,913,450 5,000 9.19 347 2,076,296,000 1,870,951,810 9.800 2016-12-22
615 2016-12-20 190,908,450 120,000 9.19 346 2,076,296,000 1,943,448,021 10.18 2016-12-16
616 2016-12-19 190,788,450 -3,000 9.19 344 2,076,296,000 1,938,410,652 10.16 2016-12-15
617 2016-12-12 190,791,450 40,000 9.19 345 2,076,296,000 2,003,310,225 10.50 2016-12-08
618 2016-12-09 190,751,450 2,500 9.19 344 2,076,296,000 2,102,080,979 11.02 2016-12-07
619 2016-12-08 190,748,950 -2,000 9.19 343 2,076,296,000 2,060,088,660 10.80 2016-12-06
620 2016-12-05 190,750,950 -107,000 9.19 343 2,076,296,000 2,102,075,469 11.02 2016-12-01
621 2016-12-01 190,857,950 -1,000 9.19 345 2,076,296,000 2,213,952,220 11.60 2016-11-29
622 2016-11-30 190,858,950 100,200 9.19 346 2,076,296,000 2,236,866,894 11.72 2016-11-28
623 2016-11-28 190,758,750 -1,000 9.19 344 2,076,296,000 2,155,573,875 11.30 2016-11-24
624 2016-11-25 190,759,750 -5,000 9.19 344 2,076,296,000 2,167,030,760 11.36 2016-11-23
625 2016-11-23 190,764,750 -7,000 9.19 345 2,076,296,000 2,155,641,675 11.30 2016-11-21
626 2016-11-18 190,771,750 -1,000 9.19 346 2,076,296,000 2,098,489,250 11.00 2016-11-16
627 2016-11-15 190,772,750 -2,000 9.19 347 2,076,296,000 2,163,362,985 11.34 2016-11-11
628 2016-11-14 190,774,750 -500 9.19 347 2,076,296,000 2,056,551,805 10.78 2016-11-10
629 2016-11-11 190,775,250 -10,000 9.19 348 2,076,296,000 1,953,538,560 10.24 2016-11-09
630 2016-11-08 190,785,250 -500 9.19 349 2,076,296,000 1,934,562,435 10.14 2016-11-04
631 2016-10-25 190,785,750 -10,000 9.19 350 2,076,296,000 1,888,778,925 9.900 2016-10-20
632 2016-10-24 190,795,750 -12,000 9.19 350 2,076,296,000 1,877,430,180 9.840 2016-10-19
633 2016-10-20 190,807,750 -3,000 9.19 350 2,076,296,000 1,879,456,338 9.850 2016-10-18
634 2016-10-18 190,810,750 -5,000 9.19 351 2,076,296,000 1,780,264,298 9.330 2016-10-14
635 2016-10-17 190,815,750 -5,000 9.19 352 2,076,296,000 1,724,974,380 9.040 2016-10-13
636 2016-10-12 190,820,750 82,750 9.19 353 2,076,296,000 1,705,937,505 8.940 2016-10-07
637 2016-10-11 190,738,000 4,000 9.19 351 2,076,296,000 1,731,901,040 9.080 2016-10-06
638 2016-10-05 190,734,000 3,000 9.19 350 2,076,296,000 1,707,069,300 8.950 2016-10-03
639 2016-09-30 190,731,000 5,000 9.19 349 2,076,296,000 1,663,174,320 8.720 2016-09-28
640 2016-09-28 190,726,000 -10,000 9.19 348 2,076,296,000 1,676,481,540 8.790 2016-09-26
641 2016-09-22 190,736,000 8,000 9.19 349 2,076,296,000 1,653,681,120 8.670 2016-09-20
642 2016-09-19 190,728,000 1,500 9.19 349 2,076,296,000 1,682,220,960 8.820 2016-09-14
643 2016-09-13 190,726,500 10,000 9.19 349 2,076,296,000 1,777,570,980 9.320 2016-09-09
644 2016-09-09 190,716,500 -40,500 9.19 349 2,076,296,000 1,817,528,245 9.530 2016-09-07
645 2016-09-02 190,757,000 -10,000 9.19 349 2,076,296,000 1,810,283,930 9.490 2016-08-31
646 2016-09-01 190,767,000 50,000 9.19 350 2,076,296,000 1,835,178,540 9.620 2016-08-30
647 2016-08-31 190,717,000 -22,000 9.19 349 2,076,296,000 1,792,739,800 9.400 2016-08-29
648 2016-08-30 190,739,000 22,000 9.19 350 2,076,296,000 1,783,409,650 9.350 2016-08-26
649 2016-08-26 190,717,000 500 9.19 349 2,076,296,000 1,802,275,650 9.450 2016-08-24
650 2016-08-24 190,716,500 4,000 9.19 348 2,076,296,000 1,893,814,845 9.930 2016-08-22
651 2016-08-17 190,712,500 -3,000 9.19 347 2,076,296,000 1,983,410,000 10.40 2016-08-15
652 2016-08-16 190,715,500 -1,000 9.19 347 2,076,296,000 1,922,412,240 10.08 2016-08-12
653 2016-08-12 190,716,500 -50,000 9.19 349 2,076,296,000 1,922,422,320 10.08 2016-08-10
654 2016-08-08 190,766,500 10,500 9.19 350 2,076,296,000 1,768,405,455 9.270 2016-08-04
655 2016-08-05 190,756,000 -1,000 9.19 349 2,076,296,000 1,772,123,240 9.290 2016-08-03
656 2016-08-04 190,757,000 11,000 9.19 350 2,076,296,000 1,802,653,650 9.450 2016-08-01
657 2016-07-28 190,746,000 50,000 9.19 349 2,076,296,000 1,794,919,860 9.410 2016-07-26
658 2016-07-26 190,696,000 10,000 9.18 348 2,076,296,000 1,817,332,880 9.530 2016-07-22
659 2016-07-25 190,686,000 500 9.18 347 2,076,296,000 1,819,144,440 9.540 2016-07-21
660 2016-07-20 190,685,500 -4,000 9.18 347 2,076,296,000 1,830,580,800 9.600 2016-07-18
661 2016-07-19 190,689,500 -30,000 9.18 347 2,076,296,000 1,859,222,625 9.750 2016-07-15
662 2016-07-14 190,719,500 20,000 9.19 348 2,076,296,000 1,794,670,495 9.410 2016-07-12
663 2016-07-12 190,699,500 10,000 9.18 348 2,076,296,000 1,794,482,295 9.410 2016-07-08
664 2016-07-07 190,689,500 -30,000 9.18 347 2,076,296,000 1,803,922,670 9.460 2016-07-05
665 2016-07-04 190,719,500 -5,000 9.19 348 2,076,296,000 1,800,392,080 9.440 2016-06-29
666 2016-06-29 190,724,500 10,000 9.19 349 2,076,296,000 1,771,830,605 9.290 2016-06-27
667 2016-06-17 190,714,500 5,000 9.19 349 2,076,296,000 1,786,994,865 9.370 2016-06-15
668 2016-06-16 190,709,500 -9,000 9.19 348 2,076,296,000 1,727,828,070 9.060 2016-06-14
669 2016-06-15 190,718,500 -6,500 9.19 349 2,076,296,000 1,729,816,795 9.070 2016-06-13
670 2016-06-10 190,725,000 -3,000 9.19 349 2,076,296,000 1,905,342,750 9.990 2016-06-07
671 2016-05-31 190,728,000 -500 9.19 349 2,076,296,000 1,817,637,840 9.530 2016-05-27
672 2016-05-26 190,728,500 -5,000 9.19 350 2,076,296,000 1,787,126,045 9.370 2016-05-24
673 2016-05-25 190,733,500 30,000 9.19 351 2,076,296,000 1,737,582,185 9.110 2016-05-23
674 2016-05-24 190,703,500 6,500 9.18 350 2,076,296,000 1,733,494,815 9.090 2016-05-20
675 2016-05-13 190,697,000 5,000 9.18 349 2,076,296,000 1,779,203,010 9.330 2016-05-11
676 2016-05-03 190,692,000 1,000 9.18 348 2,076,296,000 1,918,361,520 10.06 2016-04-28
677 2016-04-25 190,691,000 -3,000 9.18 347 2,076,296,000 1,967,931,120 10.32 2016-04-21
678 2016-04-15 190,694,000 -5,000 9.18 347 2,076,296,000 1,990,845,360 10.44 2016-04-13
679 2016-04-14 190,699,000 -10,000 9.18 348 2,076,296,000 1,891,734,080 9.920 2016-04-12
680 2016-04-13 190,709,000 -5,000 9.19 349 2,076,296,000 1,817,456,770 9.530 2016-04-11
681 2016-04-05 190,714,000 -5,000 9.19 349 2,076,296,000 1,760,290,220 9.230 2016-03-31
682 2016-04-01 190,719,000 10,000 9.19 349 2,076,296,000 1,712,656,620 8.980 2016-03-30
683 2016-03-31 190,709,000 10,000 9.19 348 2,076,296,000 1,670,610,840 8.760 2016-03-29
684 2016-03-16 190,699,000 -1,500 9.18 347 2,076,296,000 1,626,662,470 8.530 2016-03-14
685 2016-03-11 190,700,500 14,000 9.18 347 2,076,296,000 1,569,465,115 8.230 2016-03-09
686 2016-03-02 190,686,500 -50,000 9.18 346 2,076,296,000 1,405,359,505 7.370 2016-02-29
687 2016-02-24 190,736,500 17,000 9.19 347 2,076,296,000 1,525,892,000 8.000 2016-02-22
688 2016-02-23 190,719,500 18,500 9.19 346 2,076,296,000 1,512,405,635 7.930 2016-02-19
689 2016-02-22 190,701,000 36,500 9.18 345 2,076,296,000 1,529,422,020 8.020 2016-02-18
690 2016-02-19 190,664,500 -1,500 9.18 344 2,076,296,000 1,409,010,655 7.390 2016-02-17
691 2016-02-18 190,666,000 11,000 9.18 344 2,076,296,000 1,389,955,140 7.290 2016-02-16
692 2016-02-03 190,655,000 -50,000 9.18 344 2,076,296,000 1,441,351,800 7.560 2016-02-01
693 2016-02-02 190,705,000 -2,000 9.18 345 2,076,296,000 1,462,707,350 7.670 2016-01-29
694 2016-02-01 190,707,000 52,000 9.18 346 2,076,296,000 1,384,532,820 7.260 2016-01-28
695 2016-01-25 190,655,000 1,500 9.18 344 2,076,296,000 1,290,734,350 6.770 2016-01-21
696 2016-01-20 190,653,500 -500 9.18 344 2,076,296,000 1,427,994,715 7.490 2016-01-18
697 2016-01-19 190,654,000 1,000 9.18 345 2,076,296,000 1,447,063,860 7.590 2016-01-15
698 2016-01-15 190,653,000 4,000 9.18 345 2,076,296,000 1,529,037,060 8.020 2016-01-13
699 2016-01-13 190,649,000 -1,000 9.18 344 2,076,296,000 1,591,919,150 8.350 2016-01-11
700 2016-01-06 190,650,000 5,000 9.18 345 2,076,296,000 1,752,073,500 9.190 2016-01-04
701 2015-12-21 190,645,000 -5,000 9.18 344 2,076,296,000 1,936,953,200 10.16 2015-12-17
702 2015-12-15 190,650,000 10,000 9.18 345 2,076,296,000 1,866,463,500 9.790 2015-12-11
703 2015-12-14 190,640,000 5,000 9.18 344 2,076,296,000 1,940,715,200 10.18 2015-12-10
704 2015-12-09 190,635,000 -5,000 9.18 343 2,076,296,000 2,005,480,200 10.52 2015-12-07
705 2015-12-01 190,640,000 -30,000 9.18 343 2,076,296,000 1,982,656,000 10.40 2015-11-27
706 2015-11-27 190,670,000 18,000 9.18 344 2,076,296,000 2,036,355,600 10.68 2015-11-25
707 2015-11-26 190,652,000 8,000 9.18 343 2,076,296,000 2,043,789,440 10.72 2015-11-24
708 2015-11-25 190,644,000 13,500 9.18 342 2,076,296,000 2,093,271,120 10.98 2015-11-23
709 2015-11-24 190,630,500 30,000 9.18 342 2,076,296,000 2,131,248,990 11.18 2015-11-20
710 2015-11-18 190,600,500 1,000 9.18 341 2,076,296,000 2,005,117,260 10.52 2015-11-16
711 2015-11-17 190,599,500 10,000 9.18 341 2,076,296,000 2,081,346,540 10.92 2015-11-13
712 2015-11-13 190,589,500 1,000 9.18 341 2,076,296,000 2,119,355,240 11.12 2015-11-11
713 2015-11-04 190,588,500 -3,500 9.18 341 2,076,296,000 2,172,708,900 11.40 2015-11-02
714 2015-10-30 190,592,000 2,000 9.18 342 2,076,296,000 2,210,867,200 11.60 2015-10-28
715 2015-10-23 190,590,000 -17,500 9.18 341 2,076,296,000 2,351,880,600 12.34 2015-10-20
716 2015-10-19 190,607,500 -10,000 9.18 342 2,076,296,000 2,348,284,400 12.32 2015-10-15
717 2015-10-09 190,617,500 -20,000 9.18 342 2,076,296,000 2,386,531,100 12.52 2015-10-07
718 2015-10-08 190,637,500 -2,000 9.18 343 2,076,296,000 2,287,650,000 12.00 2015-10-06
719 2015-10-06 190,639,500 -1,000 9.18 343 2,076,296,000 2,302,925,160 12.08 2015-10-02
720 2015-10-05 190,640,500 -10,000 9.18 343 2,076,296,000 2,169,488,890 11.38 2015-09-30
721 2015-10-02 190,650,500 3,000 9.18 345 2,076,296,000 2,104,781,520 11.04 2015-09-29
722 2015-09-30 190,647,500 1,000 9.18 345 2,076,296,000 2,173,381,500 11.40 2015-09-25
723 2015-09-24 190,646,500 -1,000 9.18 345 2,076,296,000 2,226,751,120 11.68 2015-09-22
724 2015-09-21 190,647,500 -4,000 9.18 345 2,076,296,000 2,173,381,500 11.40 2015-09-17
725 2015-09-18 190,651,500 -143,000 9.18 346 2,076,296,000 2,146,735,890 11.26 2015-09-16
726 2015-09-17 190,794,500 141,000 9.19 347 2,076,296,000 2,114,003,060 11.08 2015-09-15
727 2015-09-16 190,653,500 1,000 9.18 346 2,076,296,000 2,093,375,430 10.98 2015-09-14
728 2015-09-14 190,652,500 1,000 9.18 346 2,076,296,000 2,112,429,700 11.08 2015-09-10
729 2015-09-11 190,651,500 -4,000 9.18 346 2,076,296,000 2,081,914,380 10.92 2015-09-09
730 2015-09-10 190,655,500 -10,000 9.18 347 2,076,296,000 2,001,882,750 10.50 2015-09-08
731 2015-09-07 190,665,500 -500 9.18 347 2,076,296,000 1,902,841,690 9.980 2015-09-02
732 2015-09-02 190,666,000 8,000 9.18 348 2,076,296,000 1,937,166,560 10.16 2015-08-31
733 2015-09-01 190,658,000 -7,000 9.18 347 2,076,296,000 2,032,414,280 10.66 2015-08-28
734 2015-08-31 190,665,000 -5,000 9.18 348 2,076,296,000 2,005,795,800 10.52 2015-08-27
735 2015-08-26 190,670,000 -6,500 9.18 348 2,076,296,000 1,803,738,200 9.460 2015-08-24
736 2015-08-25 190,676,500 -2,000 9.18 349 2,076,296,000 2,044,052,080 10.72 2015-08-21
737 2015-08-19 190,678,500 6,000 9.18 350 2,076,296,000 2,242,379,160 11.76 2015-08-17
738 2015-08-17 190,672,500 20,000 9.18 349 2,076,296,000 2,295,696,900 12.04 2015-08-13
739 2015-08-14 190,652,500 -500 9.18 348 2,076,296,000 2,280,203,900 11.96 2015-08-12
740 2015-08-13 190,653,000 9,000 9.18 349 2,076,296,000 2,257,331,520 11.84 2015-08-11
741 2015-08-12 190,644,000 4,000 9.18 349 2,076,296,000 2,306,792,400 12.10 2015-08-10
742 2015-08-10 190,640,000 -1,000 9.18 348 2,076,296,000 2,100,852,800 11.02 2015-08-06
743 2015-08-07 190,641,000 -21,000 9.18 348 2,076,296,000 2,020,794,600 10.60 2015-08-05
744 2015-08-05 190,662,000 20,000 9.18 349 2,076,296,000 1,921,872,960 10.08 2015-08-03
745 2015-08-04 190,642,000 1,000 9.18 349 2,076,296,000 1,917,858,520 10.06 2015-07-31
746 2015-08-03 190,641,000 -4,000 9.18 348 2,076,296,000 1,936,912,560 10.16 2015-07-30
747 2015-07-31 190,645,000 10,000 9.18 348 2,076,296,000 1,982,708,000 10.40 2015-07-29
748 2015-07-29 190,635,000 20,000 9.18 347 2,076,296,000 1,936,851,600 10.16 2015-07-27
749 2015-07-28 190,615,000 11,000 9.18 346 2,076,296,000 2,142,512,600 11.24 2015-07-24
750 2015-07-27 190,604,000 -500 9.18 345 2,076,296,000 2,237,690,960 11.74 2015-07-23
751 2015-07-24 190,604,500 94,000 9.18 346 2,076,296,000 2,211,012,200 11.60 2015-07-22
752 2015-07-23 190,510,500 13,000 9.18 347 2,076,296,000 2,263,264,740 11.88 2015-07-21
753 2015-07-22 190,497,500 10,000 9.17 345 2,076,296,000 2,133,572,000 11.20 2015-07-20
754 2015-07-14 190,487,500 -6,000 9.17 344 2,076,296,000 2,072,504,000 10.88 2015-07-10
755 2015-07-13 190,493,500 28,000 9.17 345 2,076,296,000 2,000,181,750 10.50 2015-07-09
756 2015-07-09 190,465,500 -20,000 9.17 344 2,076,296,000 1,843,706,040 9.680 2015-07-07
757 2015-07-08 190,485,500 -3,500 9.17 345 2,076,296,000 1,965,810,360 10.32 2015-07-06
758 2015-07-07 190,489,000 -2,000 9.17 344 2,076,296,000 2,110,618,120 11.08 2015-07-03
759 2015-07-06 190,491,000 6,000 9.17 344 2,076,296,000 2,217,315,240 11.64 2015-07-02
760 2015-07-03 190,485,000 -1,000 9.17 343 2,076,296,000 2,282,010,300 11.98 2015-06-30
761 2015-07-02 190,486,000 12,500 9.17 344 2,076,296,000 2,232,495,920 11.72 2015-06-29
762 2015-06-24 190,473,500 8,000 9.17 342 2,076,296,000 2,342,824,050 12.30 2015-06-22
763 2015-06-23 190,465,500 5,000 9.17 342 2,076,296,000 2,289,395,310 12.02 2015-06-19
764 2015-06-18 190,460,500 500 9.17 341 2,076,296,000 2,304,572,050 12.10 2015-06-16
765 2015-06-17 190,460,000 10,000 9.17 340 2,076,296,000 2,472,170,800 12.98 2015-06-15
766 2015-06-16 190,450,000 2,000 9.17 340 2,076,296,000 2,593,929,000 13.62 2015-06-12
767 2015-06-15 190,448,000 11,000 9.17 339 2,076,296,000 2,548,194,240 13.38 2015-06-11
768 2015-06-12 190,437,000 9,000 9.17 337 2,076,296,000 2,468,063,520 12.96 2015-06-10
769 2015-06-10 190,428,000 1,000 9.17 336 2,076,296,000 2,742,163,200 14.40 2015-06-08
770 2015-06-08 190,427,000 -20,000 9.17 335 2,076,296,000 2,818,319,600 14.80 2015-06-04
771 2015-06-05 190,447,000 20,000 9.17 336 2,076,296,000 2,830,042,420 14.86 2015-06-03
772 2015-06-04 190,427,000 500 9.17 335 2,076,296,000 2,715,489,020 14.26 2015-06-02
773 2015-06-02 190,426,500 3,000 9.17 334 2,076,296,000 2,723,098,950 14.30 2015-05-29
774 2015-05-29 190,423,500 8,500 9.17 333 2,076,296,000 2,909,671,080 15.28 2015-05-27
775 2015-05-28 190,415,000 10,000 9.17 334 2,076,296,000 2,901,924,600 15.24 2015-05-26
776 2015-05-27 190,405,000 -5,000 9.17 334 2,076,296,000 2,817,994,000 14.80 2015-05-22
777 2015-05-21 190,410,000 -5,000 9.17 335 2,076,296,000 2,818,068,000 14.80 2015-05-19
778 2015-05-19 190,415,000 5,000 9.17 336 2,076,296,000 2,726,742,800 14.32 2015-05-15
779 2015-05-14 190,410,000 40,000 9.17 335 2,076,296,000 2,715,246,600 14.26 2015-05-12
780 2015-05-13 190,370,000 4,500 9.17 333 2,076,296,000 2,798,439,000 14.70 2015-05-11
781 2015-05-12 190,365,500 -14,000 9.17 333 2,076,296,000 2,722,226,650 14.30 2015-05-08
782 2015-05-11 190,379,500 -10,000 9.17 336 2,076,296,000 2,532,047,350 13.30 2015-05-07
783 2015-05-08 190,389,500 2,000 9.17 337 2,076,296,000 2,695,915,320 14.16 2015-05-06
784 2015-05-07 190,387,500 -11,000 9.17 338 2,076,296,000 2,890,082,250 15.18 2015-05-05
785 2015-05-05 190,398,500 -6,000 9.17 341 2,076,296,000 2,954,984,720 15.52 2015-04-30
786 2015-05-04 190,404,500 9,500 9.17 342 2,076,296,000 3,023,623,460 15.88 2015-04-29
787 2015-04-30 190,395,000 -2,500 9.17 343 2,076,296,000 3,179,596,500 16.70 2015-04-28
788 2015-04-29 190,397,500 50,500 9.17 347 2,076,296,000 3,122,519,000 16.40 2015-04-27
789 2015-04-28 190,347,000 -1,000 9.17 346 2,076,296,000 2,904,695,220 15.26 2015-04-24
790 2015-04-27 190,348,000 -30,000 9.17 347 2,076,296,000 2,961,814,880 15.56 2015-04-23
791 2015-04-24 190,378,000 -5,000 9.17 348 2,076,296,000 2,931,821,200 15.40 2015-04-22
792 2015-04-23 190,383,000 -99,000 9.17 350 2,076,296,000 2,817,668,400 14.80 2015-04-21
793 2015-04-22 190,482,000 -33,500 9.17 354 2,076,296,000 3,028,663,800 15.90 2015-04-20
794 2015-04-21 190,515,500 -9,500 9.18 356 2,076,296,000 3,143,505,750 16.50 2015-04-17
795 2015-04-20 190,525,000 -1,500 9.18 361 2,076,296,000 3,101,747,000 16.28 2015-04-16
796 2015-04-17 190,526,500 2,500 9.18 365 2,076,296,000 3,189,413,610 16.74 2015-04-15
797 2015-04-16 190,524,000 -8,500 9.18 365 2,076,296,000 3,181,750,800 16.70 2015-04-14
798 2015-04-15 190,532,500 -45,000 9.18 369 2,076,296,000 3,185,703,400 16.72 2015-04-13
799 2015-04-14 190,577,500 -84,000 9.18 375 2,076,296,000 2,854,850,950 14.98 2015-04-10
800 2015-04-13 190,661,500 35,000 9.18 386 2,076,296,000 2,878,988,650 15.10 2015-04-09
801 2015-04-10 190,626,500 -21,500 9.18 387 2,076,296,000 2,748,834,130 14.42 2015-04-08
802 2015-04-09 190,648,000 -124,000 9.18 395 2,076,296,000 2,451,733,280 12.86 2015-04-02
803 2015-04-08 190,772,000 -7,000 9.19 409 2,076,296,000 2,396,096,320 12.56 2015-04-01
804 2015-04-02 190,779,000 -15,500 9.19 416 2,076,296,000 2,209,220,820 11.58 2015-03-31
805 2015-04-01 190,794,500 -29,500 9.19 416 2,076,296,000 2,300,981,670 12.06 2015-03-30
806 2015-03-31 190,824,000 -219,000 9.19 424 2,076,296,000 1,938,771,840 10.16 2015-03-27
807 2015-03-30 191,043,000 -41,500 9.20 433 2,076,296,000 1,897,056,990 9.930 2015-03-26
808 2015-03-27 191,084,500 -500 9.20 436 2,076,296,000 1,922,310,070 10.06 2015-03-25
809 2015-03-25 191,085,000 -107,000 9.20 437 2,076,296,000 1,945,245,300 10.18 2015-03-23
810 2015-03-24 191,192,000 7,000 9.21 437 2,076,296,000 1,887,065,040 9.870 2015-03-20
811 2015-03-23 191,185,000 -500 9.21 436 2,076,296,000 1,934,792,200 10.12 2015-03-19
812 2015-03-20 191,185,500 -111,000 9.21 437 2,076,296,000 1,841,116,365 9.630 2015-03-18
813 2015-03-19 191,296,500 -20,000 9.21 439 2,076,296,000 1,853,663,085 9.690 2015-03-17
814 2015-03-18 191,316,500 -7,000 9.21 440 2,076,296,000 1,769,677,625 9.250 2015-03-16
815 2015-03-17 191,323,500 -10,000 9.21 440 2,076,296,000 1,779,308,550 9.300 2015-03-13
816 2015-03-05 191,333,500 -3,000 9.22 440 2,076,296,000 1,781,314,885 9.310 2015-03-03
817 2015-03-03 191,336,500 -10,000 9.22 440 2,076,296,000 1,811,956,655 9.470 2015-02-27
818 2015-03-02 191,346,500 10,000 9.22 440 2,076,296,000 1,810,137,890 9.460 2015-02-26
819 2015-02-26 191,336,500 30,000 9.22 440 2,076,296,000 1,762,209,165 9.210 2015-02-24
820 2015-02-25 191,306,500 -2,000 9.21 439 2,076,296,000 1,737,063,020 9.080 2015-02-23
821 2015-02-23 191,308,500 -3,500 9.21 439 2,076,296,000 1,694,993,310 8.860 2015-02-16
822 2015-02-17 191,312,000 -2,000 9.21 440 2,076,296,000 1,725,634,240 9.020 2015-02-13
823 2015-02-12 191,314,000 -10,000 9.21 440 2,076,296,000 1,626,169,000 8.500 2015-02-10
824 2015-02-09 191,324,000 11,000 9.21 441 2,076,296,000 1,635,820,200 8.550 2015-02-05
825 2015-02-04 191,313,000 10,000 9.21 440 2,076,296,000 1,656,770,580 8.660 2015-02-02
826 2015-01-30 191,303,000 10,000 9.21 440 2,076,296,000 1,777,204,870 9.290 2015-01-28
827 2015-01-27 191,293,000 500 9.21 440 2,076,296,000 1,815,370,570 9.490 2015-01-23
828 2015-01-22 191,292,500 -1,000 9.21 439 2,076,296,000 1,815,365,825 9.490 2015-01-20
829 2015-01-21 191,293,500 21,000 9.21 440 2,076,296,000 1,733,119,110 9.060 2015-01-19
830 2015-01-20 191,272,500 -130,000 9.21 439 2,076,296,000 1,889,772,300 9.880 2015-01-16
831 2015-01-14 191,402,500 -51,000 9.22 439 2,076,296,000 1,850,862,175 9.670 2015-01-12
832 2015-01-13 191,453,500 -1,454,000 9.22 439 2,076,296,000 1,859,013,485 9.710 2015-01-09
833 2015-01-12 192,907,500 1,471,000 9.29 440 2,076,296,000 1,863,486,450 9.660 2015-01-08
834 2015-01-08 191,436,500 -500 9.22 439 2,076,296,000 1,933,508,650 10.10 2015-01-06
835 2015-01-02 191,437,000 -63,000 9.22 440 2,076,296,000 1,925,856,220 10.06 2014-12-29
836 2014-12-30 191,500,000 -82,500 9.22 441 2,076,296,000 1,780,950,000 9.300 2014-12-24
837 2014-12-29 191,582,500 -1,000 9.23 443 2,076,296,000 1,977,131,400 10.32 2014-12-22
838 2014-12-19 191,583,500 -32,500 9.23 444 2,076,296,000 1,902,424,155 9.930 2014-12-17
839 2014-12-18 191,616,000 -133,000 9.23 447 2,076,296,000 1,808,855,040 9.440 2014-12-16
840 2014-12-17 191,749,000 -2,500 9.24 450 2,076,296,000 1,810,110,560 9.440 2014-12-15
841 2014-12-10 191,751,500 -10,000 9.24 452 2,076,296,000 1,810,134,160 9.440 2014-12-08
842 2014-12-08 191,761,500 98,000 9.24 452 2,076,296,000 1,727,771,115 9.010 2014-12-04
843 2014-12-03 191,663,500 -500 9.23 452 2,076,296,000 1,642,556,195 8.570 2014-12-01
844 2014-12-02 191,664,000 -21,500 9.23 453 2,076,296,000 1,707,726,240 8.910 2014-11-28
845 2014-12-01 191,685,500 -500 9.23 453 2,076,296,000 1,679,164,980 8.760 2014-11-27
846 2014-11-27 191,686,000 -10,000 9.23 454 2,076,296,000 1,656,167,040 8.640 2014-11-25
847 2014-11-26 191,696,000 21,000 9.23 455 2,076,296,000 1,683,090,880 8.780 2014-11-24
848 2014-11-25 191,675,000 -10,000 9.23 454 2,076,296,000 1,602,403,000 8.360 2014-11-21
849 2014-11-24 191,685,000 -500 9.23 455 2,076,296,000 1,543,064,250 8.050 2014-11-20
850 2014-11-21 191,685,500 4,000 9.23 456 2,076,296,000 1,556,486,260 8.120 2014-11-19
851 2014-11-14 191,681,500 -1,000 9.23 457 2,076,296,000 1,571,788,300 8.200 2014-11-12
852 2014-11-13 191,682,500 -50,000 9.23 458 2,076,296,000 1,554,545,075 8.110 2014-11-11
853 2014-11-11 191,732,500 4,000 9.23 459 2,076,296,000 1,537,694,650 8.020 2014-11-07
854 2014-11-10 191,728,500 -15,000 9.23 460 2,076,296,000 1,631,609,535 8.510 2014-11-06
855 2014-11-07 191,743,500 50,000 9.23 460 2,076,296,000 1,587,636,180 8.280 2014-11-05
856 2014-11-06 191,693,500 -70,500 9.23 459 2,076,296,000 1,600,640,725 8.350 2014-11-04
857 2014-11-05 191,764,000 -4,500 9.24 460 2,076,296,000 1,545,617,840 8.060 2014-11-03
858 2014-11-03 191,768,500 -100,000 9.24 461 2,076,296,000 1,612,773,085 8.410 2014-10-30
859 2014-10-31 191,868,500 -10,000 9.24 462 2,076,296,000 1,602,101,975 8.350 2014-10-29
860 2014-10-29 191,878,500 -47,000 9.24 463 2,076,296,000 1,446,763,890 7.540 2014-10-27
861 2014-10-22 191,925,500 -60,000 9.24 470 2,076,296,000 1,401,056,150 7.300 2014-10-20
862 2014-10-03 191,985,500 4,000 9.25 470 2,076,296,000 1,353,497,775 7.050 2014-09-29
863 2014-09-23 191,981,500 10,000 9.25 470 2,076,296,000 1,378,427,170 7.180 2014-09-19
864 2014-09-19 191,971,500 -400,000 9.25 469 2,076,296,000 1,418,669,385 7.390 2014-09-17
865 2014-09-16 192,371,500 -500 9.27 470 2,076,296,000 1,427,396,530 7.420 2014-09-12
866 2014-09-15 192,372,000 -20,000 9.27 471 2,076,296,000 1,421,629,080 7.390 2014-09-11
867 2014-09-12 192,392,000 20,000 9.27 472 2,076,296,000 1,423,700,800 7.400 2014-09-10
868 2014-09-04 192,372,000 -2,000 9.27 471 2,076,296,000 1,415,857,920 7.360 2014-09-02
869 2014-09-02 192,374,000 10,000 9.27 472 2,076,296,000 1,427,415,080 7.420 2014-08-29
870 2014-08-19 192,364,000 -4,000 9.26 472 2,076,296,000 1,531,217,440 7.960 2014-08-15
871 2014-08-14 192,368,000 -500 9.26 472 2,076,296,000 1,523,554,560 7.920 2014-08-12
872 2014-08-13 192,368,500 -20,000 9.26 473 2,076,296,000 1,500,474,300 7.800 2014-08-11
873 2014-08-12 192,388,500 -26,000 9.27 473 2,076,296,000 1,458,304,830 7.580 2014-08-08
874 2014-08-07 192,414,500 -500 9.27 474 2,076,296,000 1,466,198,490 7.620 2014-08-05
875 2014-08-06 192,415,000 5,000 9.27 475 2,076,296,000 1,473,898,900 7.660 2014-08-04
876 2014-08-01 192,410,000 -4,000 9.27 475 2,076,296,000 1,444,999,100 7.510 2014-07-30
877 2014-07-30 192,414,000 -20,000 9.27 475 2,076,296,000 1,464,270,540 7.610 2014-07-28
878 2014-07-25 192,434,000 -20,500 9.27 475 2,076,296,000 1,435,557,640 7.460 2014-07-23
879 2014-07-24 192,454,500 10,000 9.27 477 2,076,296,000 1,410,691,485 7.330 2014-07-22
880 2014-07-23 192,444,500 -2,000 9.27 476 2,076,296,000 1,391,373,735 7.230 2014-07-21
881 2014-07-18 192,446,500 -2,000 9.27 476 2,076,296,000 1,431,801,960 7.440 2014-07-16
882 2014-07-17 192,448,500 5,000 9.27 477 2,076,296,000 1,429,892,355 7.430 2014-07-15
883 2014-07-16 192,443,500 -500 9.27 477 2,076,296,000 1,431,779,640 7.440 2014-07-14
884 2014-07-09 192,444,000 5,000 9.27 478 2,076,296,000 1,397,143,440 7.260 2014-07-07
885 2014-07-08 192,439,000 -10,000 9.27 478 2,076,296,000 1,343,224,220 6.980 2014-07-04
886 2014-07-07 192,449,000 500 9.27 479 2,076,296,000 1,331,747,080 6.920 2014-07-03
887 2014-06-25 192,448,500 -10,000 9.27 478 2,076,296,000 1,304,800,830 6.780 2014-06-23
888 2014-06-23 192,458,500 10,000 9.27 478 2,076,296,000 1,304,868,630 6.780 2014-06-19
889 2014-06-20 192,448,500 -500 9.27 478 2,076,296,000 1,318,272,225 6.850 2014-06-18
890 2014-06-19 192,449,000 530,500 9.27 479 2,076,296,000 1,327,898,100 6.900 2014-06-17
891 2014-06-17 191,918,500 30,000 9.24 480 2,076,296,000 1,320,399,280 6.880 2014-06-13
892 2014-06-13 191,888,500 -3,000 9.24 479 2,076,296,000 1,301,004,030 6.780 2014-06-11
893 2014-06-10 191,891,500 -10,000 9.24 479 2,076,296,000 1,299,105,455 6.770 2014-06-06
894 2014-06-04 191,901,500 -1,500 9.24 479 2,076,296,000 1,258,873,840 6.560 2014-05-30
895 2014-05-30 191,903,000 -500 9.24 480 2,076,296,000 1,281,912,040 6.680 2014-05-28
896 2014-05-21 191,903,500 -10,000 9.24 481 2,076,296,000 1,279,996,345 6.670 2014-05-19
897 2014-05-19 191,913,500 9,000 9.24 482 2,076,296,000 1,316,526,610 6.860 2014-05-15
898 2014-05-16 191,904,500 4,000 9.24 483 2,076,296,000 1,320,302,960 6.880 2014-05-14
899 2014-05-15 191,900,500 -5,000 9.24 483 2,076,296,000 1,312,599,420 6.840 2014-05-13
900 2014-05-13 191,905,500 -10,000 9.24 484 2,076,296,000 1,322,228,895 6.890 2014-05-09
901 2014-05-09 191,915,500 5,000 9.24 484 2,076,296,000 1,306,944,555 6.810 2014-05-07
902 2014-05-05 191,910,500 -14,000 9.24 483 2,076,296,000 1,230,146,305 6.410 2014-04-30
903 2014-05-02 191,924,500 -5,000 9.24 484 2,076,296,000 1,234,074,535 6.430 2014-04-29
904 2014-04-30 191,929,500 2,000 9.24 485 2,076,296,000 1,237,945,275 6.450 2014-04-28
905 2014-04-23 191,927,500 -14,000 9.24 485 2,076,296,000 1,345,411,775 7.010 2014-04-17
906 2014-04-15 191,941,500 -500 9.24 486 2,076,296,000 1,351,268,160 7.040 2014-04-11
907 2014-04-14 191,942,000 24,000 9.24 487 2,076,296,000 1,395,418,340 7.270 2014-04-10
908 2014-04-11 191,918,000 -2,000 9.24 485 2,076,296,000 1,435,546,640 7.480 2014-04-09
909 2014-04-09 191,920,000 2,000 9.24 485 2,076,296,000 1,370,308,800 7.140 2014-04-07
910 2014-04-04 191,918,000 -3,000 9.24 484 2,076,296,000 1,329,991,740 6.930 2014-04-02
911 2014-04-03 191,921,000 -20,000 9.24 485 2,076,296,000 1,266,678,600 6.600 2014-04-01
912 2014-03-31 191,941,000 -10,000 9.24 486 2,076,296,000 1,257,213,550 6.550 2014-03-27
913 2014-03-28 191,951,000 7,000 9.24 487 2,076,296,000 1,272,635,130 6.630 2014-03-26
914 2014-03-25 191,944,000 -5,000 9.24 486 2,076,296,000 1,226,522,160 6.390 2014-03-21
915 2014-03-19 191,949,000 12,000 9.24 486 2,076,296,000 1,157,452,470 6.030 2014-03-17
916 2014-03-18 191,937,000 -15,000 9.24 486 2,076,296,000 1,097,879,640 5.720 2014-03-14
917 2014-03-14 191,952,000 -19,500 9.24 486 2,076,296,000 1,080,689,760 5.630 2014-03-12
918 2014-03-13 191,971,500 10,000 9.25 485 2,076,296,000 1,109,595,270 5.780 2014-03-11
919 2014-03-12 191,961,500 20,000 9.25 484 2,076,296,000 1,142,170,925 5.950 2014-03-10
920 2014-03-11 191,941,500 5,000 9.24 483 2,076,296,000 1,170,843,150 6.100 2014-03-07
921 2014-03-06 191,936,500 -500 9.24 483 2,076,296,000 1,228,393,600 6.400 2014-03-04
922 2014-03-05 191,937,000 -210,000 9.24 484 2,076,296,000 1,218,799,950 6.350 2014-03-03
923 2014-03-04 192,147,000 19,500 9.25 483 2,076,296,000 1,237,426,680 6.440 2014-02-28
924 2014-02-28 192,127,500 2,000 9.25 483 2,076,296,000 1,248,828,750 6.500 2014-02-26
925 2014-02-19 192,125,500 -20,000 9.25 483 2,076,296,000 1,327,587,205 6.910 2014-02-17
926 2014-02-13 192,145,500 -5,000 9.25 484 2,076,296,000 1,254,710,115 6.530 2014-02-11
927 2014-02-11 192,150,500 -25,000 9.25 485 2,076,296,000 1,243,213,735 6.470 2014-02-07
928 2014-02-10 192,175,500 -5,000 9.26 485 2,076,296,000 1,201,096,875 6.250 2014-02-06
929 2014-02-06 192,180,500 20,000 9.26 485 2,076,296,000 1,204,971,735 6.270 2014-02-04
930 2014-01-29 192,160,500 10,000 9.25 484 2,076,296,000 1,231,748,805 6.410 2014-01-27
931 2014-01-28 192,150,500 100,000 9.25 484 2,076,296,000 1,297,015,875 6.750 2014-01-24
932 2014-01-27 192,050,500 -5,000 9.25 483 2,076,296,000 1,334,750,975 6.950 2014-01-23
933 2014-01-24 192,055,500 -500 9.25 484 2,076,296,000 1,338,626,835 6.970 2014-01-22
934 2014-01-22 192,056,000 -10,000 9.25 484 2,076,296,000 1,273,331,280 6.630 2014-01-20
935 2014-01-21 192,066,000 46,500 9.25 484 2,076,296,000 1,306,048,800 6.800 2014-01-17
936 2014-01-17 192,019,500 2,000 9.25 483 2,076,296,000 1,307,652,795 6.810 2014-01-15
937 2014-01-16 192,017,500 -4,000 9.25 483 2,076,296,000 1,317,240,050 6.860 2014-01-14
938 2014-01-13 192,021,500 -500 9.25 485 2,076,296,000 1,326,868,565 6.910 2014-01-09
939 2014-01-07 192,022,000 110,000 9.25 486 2,076,296,000 1,411,361,700 7.350 2014-01-03
940 2014-01-03 191,912,000 40,000 9.24 484 2,076,296,000 1,481,560,640 7.720 2013-12-31
941 2013-12-20 191,872,000 6,000 9.24 484 2,076,296,000 1,548,407,040 8.070 2013-12-18
942 2013-12-19 191,866,000 -19,000 9.24 483 2,076,296,000 1,527,253,360 7.960 2013-12-17
943 2013-12-18 191,885,000 20,000 9.24 482 2,076,296,000 1,538,917,700 8.020 2013-12-16
944 2013-12-17 191,865,000 20,000 9.24 482 2,076,296,000 1,571,374,350 8.190 2013-12-13
945 2013-12-16 191,845,000 20,000 9.24 482 2,076,296,000 1,563,536,750 8.150 2013-12-12
946 2013-12-13 191,825,000 10,000 9.24 481 2,076,296,000 1,567,210,250 8.170 2013-12-11
947 2013-12-12 191,815,000 -500 9.24 481 2,076,296,000 1,620,836,750 8.450 2013-12-10
948 2013-12-10 191,815,500 -1,000 9.24 482 2,076,296,000 1,668,794,850 8.700 2013-12-06
949 2013-12-04 191,816,500 6,000 9.24 483 2,076,296,000 1,638,112,910 8.540 2013-12-02
950 2013-11-29 191,810,500 5,000 9.24 482 2,076,296,000 1,662,997,035 8.670 2013-11-27
951 2013-11-28 191,805,500 1,500 9.24 482 2,076,296,000 1,657,199,520 8.640 2013-11-26
952 2013-11-27 191,804,000 2,000 9.24 482 2,076,296,000 1,699,383,440 8.860 2013-11-25
953 2013-11-22 191,802,000 5,500 9.24 481 2,076,296,000 1,684,021,560 8.780 2013-11-20
954 2013-11-21 191,796,500 -30,000 9.24 482 2,076,296,000 1,714,660,710 8.940 2013-11-19
955 2013-11-20 191,826,500 -230,000 9.24 482 2,076,296,000 1,676,563,610 8.740 2013-11-18
956 2013-11-15 192,056,500 -100,000 9.25 483 2,076,296,000 1,586,386,690 8.260 2013-11-13
957 2013-11-14 192,156,500 100,000 9.25 484 2,076,296,000 1,627,565,555 8.470 2013-11-12
958 2013-11-13 192,056,500 500 9.25 483 2,076,296,000 1,626,718,555 8.470 2013-11-11
959 2013-11-08 192,056,000 -100,000 9.25 482 2,076,296,000 1,638,237,680 8.530 2013-11-06
960 2013-11-06 192,156,000 100,000 9.25 483 2,076,296,000 1,621,796,640 8.440 2013-11-04
961 2013-11-05 192,056,000 -500 9.25 482 2,076,296,000 1,613,270,400 8.400 2013-11-01
962 2013-11-01 192,056,500 -4,000 9.25 483 2,076,296,000 1,617,115,730 8.420 2013-10-30
963 2013-10-31 192,060,500 5,000 9.25 483 2,076,296,000 1,586,419,730 8.260 2013-10-29
964 2013-10-28 192,055,500 49,500 9.25 483 2,076,296,000 1,609,425,090 8.380 2013-10-24
965 2013-10-21 192,006,000 20,000 9.25 483 2,076,296,000 1,570,609,080 8.180 2013-10-17
966 2013-10-18 191,986,000 30,000 9.25 483 2,076,296,000 1,580,044,780 8.230 2013-10-16
967 2013-10-17 191,956,000 -10,000 9.25 483 2,076,296,000 1,623,947,760 8.460 2013-10-15
968 2013-10-16 191,966,000 2,000 9.25 483 2,076,296,000 1,568,362,220 8.170 2013-10-11
969 2013-10-10 191,964,000 500 9.25 482 2,076,296,000 1,564,506,600 8.150 2013-10-08
970 2013-10-08 191,963,500 20,000 9.25 481 2,076,296,000 1,529,949,095 7.970 2013-10-04
971 2013-10-02 191,943,500 -26,000 9.24 480 2,076,296,000 1,547,064,610 8.060 2013-09-27
972 2013-09-26 191,969,500 10,000 9.25 481 2,076,296,000 1,597,186,240 8.320 2013-09-24
973 2013-09-25 191,959,500 2,500 9.25 481 2,076,296,000 1,633,575,345 8.510 2013-09-23
974 2013-09-24 191,957,000 -10,000 9.25 480 2,076,296,000 1,627,795,360 8.480 2013-09-19
975 2013-09-17 191,967,000 20,000 9.25 480 2,076,296,000 1,604,844,120 8.360 2013-09-13
976 2013-09-11 191,947,000 -10,000 9.24 479 2,076,296,000 1,598,918,510 8.330 2013-09-09
977 2013-09-10 191,957,000 -5,000 9.25 479 2,076,296,000 1,558,690,840 8.120 2013-09-06
978 2013-09-04 191,962,000 -500 9.25 479 2,076,296,000 1,464,670,060 7.630 2013-09-02
979 2013-09-03 191,962,500 -49,500 9.25 480 2,076,296,000 1,416,683,250 7.380 2013-08-30
980 2013-08-30 192,012,000 -10,000 9.25 481 2,076,296,000 1,447,770,480 7.540 2013-08-28
981 2013-08-28 192,022,000 5,000 9.25 482 2,076,296,000 1,493,931,160 7.780 2013-08-26
982 2013-08-13 192,017,000 -10,500 9.25 482 2,076,296,000 1,516,934,300 7.900 2013-08-09
983 2013-08-08 192,027,500 2,000 9.25 484 2,076,296,000 1,538,140,275 8.010 2013-08-06
984 2013-08-07 192,025,500 -60,000 9.25 483 2,076,296,000 1,582,290,120 8.240 2013-08-05
985 2013-08-06 192,085,500 -56,000 9.25 484 2,076,296,000 1,550,129,985 8.070 2013-08-02
986 2013-08-05 192,141,500 111,000 9.25 486 2,076,296,000 1,533,289,170 7.980 2013-08-01
987 2013-08-02 192,030,500 -1,500 9.25 483 2,076,296,000 1,515,120,645 7.890 2013-07-31
988 2013-07-31 192,032,000 -5,000 9.25 484 2,076,296,000 1,486,327,680 7.740 2013-07-29
989 2013-07-25 192,037,000 -10,000 9.25 484 2,076,296,000 1,505,570,080 7.840 2013-07-23
990 2013-07-22 192,047,000 -5,000 9.25 485 2,076,296,000 1,411,545,450 7.350 2013-07-18
991 2013-07-19 192,052,000 4,000 9.25 485 2,076,296,000 1,378,933,360 7.180 2013-07-17
992 2013-07-18 192,048,000 11,000 9.25 484 2,076,296,000 1,380,825,120 7.190 2013-07-16
993 2013-07-17 192,037,000 -10,000 9.25 482 2,076,296,000 1,342,338,630 6.990 2013-07-15
994 2013-07-16 192,047,000 -500 9.25 483 2,076,296,000 1,332,806,180 6.940 2013-07-12
995 2013-07-10 192,047,500 10,000 9.25 484 2,076,296,000 1,163,807,850 6.060 2013-07-08
996 2013-07-05 192,037,500 500 9.25 484 2,076,296,000 1,163,747,250 6.060 2013-07-03
997 2013-07-04 192,037,000 500 9.25 483 2,076,296,000 1,259,762,720 6.560 2013-07-02
998 2013-07-02 192,036,500 -1,500 9.25 482 2,076,296,000 1,244,396,520 6.480 2013-06-27
999 2013-06-27 192,038,000 -500 9.25 483 2,076,296,000 1,211,759,780 6.310 2013-06-25
1000 2013-06-24 192,038,500 -7,500 9.25 484 2,076,296,000 1,286,657,950 6.700 2013-06-20
1001 2013-06-21 192,046,000 -1,500 9.25 484 2,076,296,000 1,336,640,160 6.960 2013-06-19
1002 2013-06-18 192,047,500 -10,000 9.25 485 2,076,296,000 1,327,048,225 6.910 2013-06-14
1003 2013-06-17 192,057,500 50,000 9.25 485 2,076,296,000 1,334,799,625 6.950 2013-06-13
1004 2013-06-14 192,007,500 100,000 9.25 485 2,076,296,000 1,365,173,325 7.110 2013-06-11
1005 2013-06-13 191,907,500 -10,000 9.24 485 2,076,296,000 1,387,491,225 7.230 2013-06-10
1006 2013-06-11 191,917,500 -7,000 9.24 485 2,076,296,000 1,391,401,875 7.250 2013-06-07
1007 2013-06-10 191,924,500 -2,500 9.24 485 2,076,296,000 1,397,210,360 7.280 2013-06-06
1008 2013-06-07 191,927,000 100,000 9.24 485 2,076,296,000 1,424,098,340 7.420 2013-06-05
1009 2013-06-06 191,827,000 20,000 9.24 484 2,076,296,000 1,432,947,690 7.470 2013-06-04
1010 2013-05-29 191,807,000 20,000 9.24 484 2,076,296,000 1,476,913,900 7.700 2013-05-27
1011 2013-05-27 191,787,000 50,000 9.24 483 2,076,296,000 1,511,281,560 7.880 2013-05-23
1012 2013-05-22 191,737,000 -1,000 9.23 482 2,076,296,000 1,553,069,700 8.100 2013-05-20
1013 2013-05-20 191,738,000 500 9.23 483 2,076,296,000 1,558,829,940 8.130 2013-05-15
1014 2013-05-10 191,737,500 -10,000 9.23 482 2,076,296,000 1,608,677,625 8.390 2013-05-08
1015 2013-05-08 191,747,500 -6,000 9.24 483 2,076,296,000 1,530,145,050 7.980 2013-05-06
1016 2013-05-03 191,753,500 -60,000 9.24 483 2,076,296,000 1,501,429,905 7.830 2013-04-30
1017 2013-05-02 191,813,500 60,000 9.24 484 2,076,296,000 1,453,946,330 7.580 2013-04-29
1018 2013-04-19 191,753,500 -4,000 9.24 483 2,076,296,000 1,346,109,570 7.020 2013-04-17
1019 2013-04-16 191,757,500 4,000 9.24 484 2,076,296,000 1,325,044,325 6.910 2013-04-12
1020 2013-04-12 191,753,500 500 9.24 483 2,076,296,000 1,336,521,895 6.970 2013-04-10
1021 2013-04-10 191,753,000 21,000 9.24 483 2,076,296,000 1,305,837,930 6.810 2013-04-08
1022 2013-04-09 191,732,000 -10,000 9.23 482 2,076,296,000 1,282,687,080 6.690 2013-04-05
1023 2013-03-28 191,742,000 13,500 9.23 483 2,076,296,000 1,359,450,780 7.090 2013-03-26
1024 2013-03-27 191,728,500 -65,000 9.23 481 2,076,296,000 1,378,527,915 7.190 2013-03-25
1025 2013-03-26 191,793,500 60,000 9.24 483 2,076,296,000 1,369,405,590 7.140 2013-03-22
1026 2013-03-22 191,733,500 600,000 9.23 482 2,076,296,000 1,391,985,210 7.260 2013-03-20
1027 2013-03-20 191,133,500 -40,000 9.21 481 2,076,296,000 1,383,806,540 7.240 2013-03-18
1028 2013-03-19 191,173,500 50,000 9.21 482 2,076,296,000 1,395,566,550 7.300 2013-03-15
1029 2013-03-18 191,123,500 5,000 9.21 480 2,076,296,000 1,437,248,720 7.520 2013-03-14
1030 2013-03-15 191,118,500 4,000 9.20 479 2,076,296,000 1,395,165,050 7.300 2013-03-13
1031 2013-03-14 191,114,500 -10,000 9.20 478 2,076,296,000 1,477,315,085 7.730 2013-03-12
1032 2013-03-11 191,124,500 10,000 9.21 479 2,076,296,000 1,580,599,615 8.270 2013-03-07
1033 2013-03-04 191,114,500 -1,000 9.20 478 2,076,296,000 1,553,760,885 8.130 2013-02-28
1034 2013-03-01 191,115,500 15,000 9.20 479 2,076,296,000 1,504,078,985 7.870 2013-02-27
1035 2013-02-28 191,100,500 -1,000 9.20 478 2,076,296,000 1,490,583,900 7.800 2013-02-26
1036 2013-02-27 191,101,500 20,000 9.20 479 2,076,296,000 1,532,634,030 8.020 2013-02-25
1037 2013-02-21 191,081,500 -15,000 9.20 479 2,076,296,000 1,572,600,745 8.230 2013-02-19
1038 2013-02-14 191,096,500 -1,000 9.20 480 2,076,296,000 1,584,189,985 8.290 2013-02-07
1039 2013-02-08 191,097,500 9,500 9.20 481 2,076,296,000 1,610,951,925 8.430 2013-02-06
1040 2013-02-07 191,088,000 3,000 9.20 480 2,076,296,000 1,610,871,840 8.430 2013-02-05
1041 2013-02-06 191,085,000 26,000 9.20 479 2,076,296,000 1,561,164,450 8.170 2013-02-04
1042 2013-02-05 191,059,000 22,000 9.20 478 2,076,296,000 1,587,700,290 8.310 2013-02-01
1043 2013-01-31 191,037,000 -4,000 9.20 477 2,076,296,000 1,551,220,440 8.120 2013-01-29
1044 2013-01-24 191,041,000 -125,000 9.20 478 2,076,296,000 1,627,669,320 8.520 2013-01-22
1045 2013-01-23 191,166,000 140,000 9.21 477 2,076,296,000 1,682,260,800 8.800 2013-01-21
1046 2013-01-22 191,026,000 -4,000 9.20 476 2,076,296,000 1,730,695,560 9.060 2013-01-18
1047 2013-01-18 191,030,000 -20,000 9.20 477 2,076,296,000 1,778,489,300 9.310 2013-01-16
1048 2013-01-17 191,050,000 -30,000 9.20 478 2,076,296,000 1,795,870,000 9.400 2013-01-15
1049 2013-01-14 191,080,000 -187,000 9.20 478 2,076,296,000 1,765,579,200 9.240 2013-01-10
1050 2013-01-10 191,267,000 60,000 9.21 477 2,076,296,000 1,738,617,030 9.090 2013-01-08
1051 2013-01-09 191,207,000 130,000 9.21 477 2,076,296,000 1,753,368,190 9.170 2013-01-07
1052 2013-01-07 191,077,000 -1,000 9.20 477 2,076,296,000 1,675,745,290 8.770 2013-01-03
1053 2013-01-02 191,078,000 -500 9.20 478 2,076,296,000 1,710,148,100 8.950 2012-12-27
1054 2012-12-18 191,078,500 -3,500 9.20 479 2,076,296,000 1,647,096,670 8.620 2012-12-14
1055 2012-12-17 191,082,000 3,000 9.20 481 2,076,296,000 1,645,216,020 8.610 2012-12-13
1056 2012-12-12 191,079,000 1,000 9.20 480 2,076,296,000 1,777,034,700 9.300 2012-12-10
1057 2012-12-10 191,078,000 -22,000 9.20 479 2,076,296,000 1,733,077,460 9.070 2012-12-06
1058 2012-12-07 191,100,000 -16,500 9.20 484 2,076,296,000 1,714,167,000 8.970 2012-12-05
1059 2012-11-30 191,116,500 -1,500 9.20 486 2,076,296,000 1,563,332,970 8.180 2012-11-28
1060 2012-11-29 191,118,000 4,000 9.20 485 2,076,296,000 1,532,766,360 8.020 2012-11-27
1061 2012-11-28 191,114,000 21,000 9.20 484 2,076,296,000 1,534,645,420 8.030 2012-11-26
1062 2012-11-27 191,093,000 -500 9.20 482 2,076,296,000 1,576,517,250 8.250 2012-11-23
1063 2012-11-26 191,093,500 -1,000 9.20 483 2,076,296,000 1,587,986,985 8.310 2012-11-22
1064 2012-11-20 191,094,500 -202,500 9.20 484 2,076,296,000 1,589,906,240 8.320 2012-11-16
1065 2012-11-16 191,297,000 -105,000 9.21 486 2,076,296,000 1,597,329,950 8.350 2012-11-14
1066 2012-11-15 191,402,000 -6,000 9.22 488 2,076,296,000 1,577,152,480 8.240 2012-11-13
1067 2012-11-14 191,408,000 -500 9.22 489 2,076,296,000 1,676,734,080 8.760 2012-11-12
1068 2012-11-09 191,408,500 95,500 9.22 490 2,076,296,000 1,573,377,870 8.220 2012-11-07
1069 2012-11-05 191,313,000 -245,000 9.21 491 2,076,296,000 1,515,198,960 7.920 2012-11-01
1070 2012-11-02 191,558,000 -5,000 9.23 493 2,076,296,000 1,474,996,600 7.700 2012-10-31
1071 2012-10-30 191,563,000 -201,000 9.23 494 2,076,296,000 1,377,337,970 7.190 2012-10-26
1072 2012-10-25 191,764,000 40,000 9.24 496 2,076,296,000 1,399,877,200 7.300 2012-10-22
1073 2012-10-22 191,724,000 160,000 9.23 496 2,076,296,000 1,439,847,240 7.510 2012-10-18
1074 2012-10-18 191,564,000 4,500 9.23 495 2,076,296,000 1,432,898,720 7.480 2012-10-16
1075 2012-10-17 191,559,500 -500 9.23 496 2,076,296,000 1,423,287,085 7.430 2012-10-15
1076 2012-10-16 191,560,000 -20,000 9.23 497 2,076,296,000 1,434,784,400 7.490 2012-10-12
1077 2012-10-15 191,580,000 -30,000 9.23 498 2,076,296,000 1,410,028,800 7.360 2012-10-11
1078 2012-10-12 191,610,000 -10,000 9.23 499 2,076,296,000 1,316,360,700 6.870 2012-10-10
1079 2012-10-11 191,620,000 -12,000 9.23 500 2,076,296,000 1,289,602,600 6.730 2012-10-09
1080 2012-10-09 191,632,000 500 9.23 502 2,076,296,000 1,322,260,800 6.900 2012-10-05
1081 2012-10-03 191,631,500 -9,000 9.23 501 2,076,296,000 1,276,265,790 6.660 2012-09-27
1082 2012-09-28 191,640,500 15,000 9.23 500 2,076,296,000 1,232,248,415 6.430 2012-09-26
1083 2012-09-21 191,625,500 500 9.23 499 2,076,296,000 1,310,718,420 6.840 2012-09-19
1084 2012-09-19 191,625,000 -10,000 9.23 498 2,076,296,000 1,337,542,500 6.980 2012-09-17
1085 2012-09-18 191,635,000 15,000 9.23 499 2,076,296,000 1,328,030,550 6.930 2012-09-14
1086 2012-09-17 191,620,000 -10,000 9.23 497 2,076,296,000 1,322,178,000 6.900 2012-09-13
1087 2012-09-13 191,630,000 -50,000 9.23 497 2,076,296,000 1,301,167,700 6.790 2012-09-11
1088 2012-09-11 191,680,000 -10,000 9.23 499 2,076,296,000 1,276,588,800 6.660 2012-09-07
1089 2012-09-10 191,690,000 -5,000 9.23 499 2,076,296,000 1,224,899,100 6.390 2012-09-06
1090 2012-09-07 191,695,000 -10,000 9.23 500 2,076,296,000 1,150,170,000 6.000 2012-09-05
1091 2012-09-05 191,705,000 3,000 9.23 501 2,076,296,000 1,152,147,050 6.010 2012-09-03
1092 2012-08-31 191,702,000 19,000 9.23 501 2,076,296,000 1,146,377,960 5.980 2012-08-29
1093 2012-08-24 191,683,000 -10,000 9.23 499 2,076,296,000 1,199,935,580 6.260 2012-08-22
1094 2012-08-23 191,693,000 1,500 9.23 499 2,076,296,000 1,236,419,850 6.450 2012-08-21
1095 2012-08-21 191,691,500 1,000 9.23 497 2,076,296,000 1,244,077,835 6.490 2012-08-17
1096 2012-08-20 191,690,500 -500 9.23 496 2,076,296,000 1,199,982,530 6.260 2012-08-16
1097 2012-08-13 191,691,000 -22,000 9.23 497 2,076,296,000 1,215,320,940 6.340 2012-08-09
1098 2012-08-10 191,713,000 15,000 9.23 500 2,076,296,000 1,234,631,720 6.440 2012-08-08
1099 2012-08-08 191,698,000 -2,000 9.23 499 2,076,296,000 1,316,965,260 6.870 2012-08-06
1100 2012-08-07 191,700,000 -25,000 9.23 500 2,076,296,000 1,242,216,000 6.480 2012-08-03
1101 2012-07-30 191,725,000 -500 9.23 500 2,076,296,000 1,332,488,750 6.950 2012-07-26
1102 2012-07-27 191,725,500 -30,000 9.23 501 2,076,296,000 1,330,574,970 6.940 2012-07-25
1103 2012-07-26 191,755,500 -100,000 9.24 501 2,076,296,000 1,303,937,400 6.800 2012-07-24
1104 2012-07-25 191,855,500 80,000 9.24 503 2,076,296,000 1,256,653,525 6.550 2012-07-23
1105 2012-07-19 191,775,500 -51,500 9.24 502 2,076,296,000 1,288,731,360 6.720 2012-07-17
1106 2012-07-18 191,827,000 -5,000 9.24 504 2,076,296,000 1,239,202,420 6.460 2012-07-16
1107 2012-07-17 191,832,000 67,500 9.24 505 2,076,296,000 1,260,336,240 6.570 2012-07-13
1108 2012-07-16 191,764,500 32,500 9.24 505 2,076,296,000 1,269,480,990 6.620 2012-07-12
1109 2012-07-13 191,732,000 80,000 9.23 504 2,076,296,000 1,275,017,800 6.650 2012-07-11
1110 2012-07-11 191,652,000 194,000 9.23 505 2,076,296,000 1,209,324,120 6.310 2012-07-09
1111 2012-07-10 191,458,000 7,500 9.22 505 2,076,296,000 1,234,904,100 6.450 2012-07-06
1112 2012-06-28 191,450,500 2,500 9.22 505 2,076,296,000 1,219,539,685 6.370 2012-06-26
1113 2012-06-26 191,448,000 -40,000 9.22 504 2,076,296,000 1,219,523,760 6.370 2012-06-22
1114 2012-06-22 191,488,000 -10,000 9.22 505 2,076,296,000 1,237,012,480 6.460 2012-06-20
1115 2012-06-20 191,498,000 -24,000 9.22 505 2,076,296,000 1,193,032,540 6.230 2012-06-18
1116 2012-06-14 191,522,000 40,000 9.22 507 2,076,296,000 1,195,097,280 6.240 2012-06-12
1117 2012-06-13 191,482,000 -10,000 9.22 507 2,076,296,000 1,175,699,480 6.140 2012-06-11
1118 2012-06-06 191,492,000 10,000 9.22 507 2,076,296,000 1,064,695,520 5.560 2012-06-04
1119 2012-06-05 191,482,000 40,000 9.22 507 2,076,296,000 1,122,084,520 5.860 2012-06-01
1120 2012-06-04 191,442,000 -500 9.22 506 2,076,296,000 1,154,395,260 6.030 2012-05-31
1121 2012-06-01 191,442,500 2,000 9.22 506 2,076,296,000 1,175,456,950 6.140 2012-05-30
1122 2012-05-28 191,440,500 -7,000 9.22 505 2,076,296,000 1,175,444,670 6.140 2012-05-24
1123 2012-05-24 191,447,500 -20,000 9.22 506 2,076,296,000 1,202,290,300 6.280 2012-05-22
1124 2012-05-23 191,467,500 -8,000 9.22 506 2,076,296,000 1,129,658,250 5.900 2012-05-21
1125 2012-05-22 191,475,500 -16,000 9.22 507 2,076,296,000 1,072,262,800 5.600 2012-05-18
1126 2012-05-15 191,491,500 -10,000 9.22 508 2,076,296,000 1,024,479,525 5.350 2012-05-11
1127 2012-05-11 191,501,500 10,000 9.22 509 2,076,296,000 1,053,258,250 5.500 2012-05-09
1128 2012-05-10 191,491,500 17,500 9.22 509 2,076,296,000 1,072,352,400 5.600 2012-05-08
1129 2012-05-09 191,474,000 100,000 9.22 508 2,076,296,000 1,097,146,020 5.730 2012-05-07
1130 2012-05-04 191,374,000 -5,000 9.22 508 2,076,296,000 1,201,828,720 6.280 2012-05-02
1131 2012-05-02 191,379,000 -10,000 9.22 509 2,076,296,000 1,136,791,260 5.940 2012-04-27
1132 2012-04-27 191,389,000 -8,000 9.22 510 2,076,296,000 1,108,142,310 5.790 2012-04-25
1133 2012-04-26 191,397,000 -24,500 9.22 510 2,076,296,000 1,087,134,960 5.680 2012-04-24
1134 2012-04-24 191,421,500 -50,000 9.22 510 2,076,296,000 1,110,244,700 5.800 2012-04-20
1135 2012-04-23 191,471,500 5,000 9.22 511 2,076,296,000 1,110,534,700 5.800 2012-04-19
1136 2012-04-20 191,466,500 -30,000 9.22 510 2,076,296,000 1,137,311,010 5.940 2012-04-18
1137 2012-04-19 191,496,500 -5,000 9.22 511 2,076,296,000 1,099,189,910 5.740 2012-04-17
1138 2012-04-18 191,501,500 -4,000 9.22 512 2,076,296,000 1,106,878,670 5.780 2012-04-16
1139 2012-04-17 191,505,500 -56,000 9.22 512 2,076,296,000 1,083,921,130 5.660 2012-04-13
1140 2012-04-16 191,561,500 5,000 9.23 513 2,076,296,000 1,040,178,945 5.430 2012-04-12
1141 2012-04-13 191,556,500 500 9.23 512 2,076,296,000 1,040,151,795 5.430 2012-04-11
1142 2012-04-12 191,556,000 50,000 9.23 511 2,076,296,000 1,072,713,600 5.600 2012-04-10
1143 2012-04-10 191,506,000 -2,000 9.22 510 2,076,296,000 1,085,839,020 5.670 2012-04-03
1144 2012-04-05 191,508,000 -33,500 9.22 510 2,076,296,000 1,001,586,840 5.230 2012-04-02
1145 2012-04-03 191,541,500 4,000 9.23 513 2,076,296,000 925,145,445 4.830 2012-03-30
1146 2012-04-02 191,537,500 10,000 9.22 514 2,076,296,000 957,687,500 5.000 2012-03-29
1147 2012-03-29 191,527,500 500 9.22 513 2,076,296,000 990,197,175 5.170 2012-03-27
1148 2012-03-27 191,527,000 30,000 9.22 512 2,076,296,000 969,126,620 5.060 2012-03-23
1149 2012-03-22 191,497,000 10,000 9.22 511 2,076,296,000 957,485,000 5.000 2012-03-20
1150 2012-03-21 191,487,000 20,000 9.22 511 2,076,296,000 970,839,090 5.070 2012-03-19
1151 2012-03-19 191,467,000 13,000 9.22 509 2,076,296,000 991,799,060 5.180 2012-03-15
1152 2012-03-14 191,454,000 2,000 9.22 508 2,076,296,000 1,016,620,740 5.310 2012-03-12
1153 2012-02-21 191,452,000 -500 9.22 508 2,076,296,000 1,187,002,400 6.200 2012-02-17
1154 2012-02-10 191,452,500 4,000 9.22 509 2,076,296,000 1,164,031,200 6.080 2012-02-08
1155 2012-02-07 191,448,500 -5,000 9.22 509 2,076,296,000 1,116,144,755 5.830 2012-02-03
1156 2012-02-06 191,453,500 -86,000 9.22 509 2,076,296,000 1,081,712,275 5.650 2012-02-02
1157 2012-02-03 191,539,500 -23,000 9.23 515 2,076,296,000 990,259,215 5.170 2012-02-01
1158 2012-02-02 191,562,500 3,500 9.23 516 2,076,296,000 965,475,000 5.040 2012-01-31
1159 2012-01-31 191,559,000 2,000 9.23 514 2,076,296,000 959,710,590 5.010 2012-01-27
1160 2012-01-27 191,557,000 -3,000 9.23 513 2,076,296,000 942,460,440 4.920 2012-01-20
1161 2012-01-20 191,560,000 -10,000 9.23 514 2,076,296,000 894,585,200 4.670 2012-01-18
1162 2012-01-19 191,570,000 -7,000 9.23 514 2,076,296,000 906,126,100 4.730 2012-01-17
1163 2012-01-18 191,577,000 10,000 9.23 513 2,076,296,000 877,422,660 4.580 2012-01-16
1164 2012-01-16 191,567,000 10,000 9.23 513 2,076,296,000 863,967,170 4.510 2012-01-12
1165 2012-01-03 191,557,000 10,000 9.23 513 2,076,296,000 796,877,120 4.160 2011-12-29
1166 2011-12-14 191,547,000 -1,500 9.23 513 2,076,296,000 875,369,790 4.570 2011-12-12
1167 2011-12-13 191,548,500 -1,000 9.23 514 2,076,296,000 881,123,100 4.600 2011-12-09
1168 2011-12-07 191,549,500 50,000 9.23 515 2,076,296,000 911,775,620 4.760 2011-12-05
1169 2011-12-05 191,499,500 -7,000 9.22 514 2,076,296,000 926,857,580 4.840 2011-12-01
1170 2011-11-30 191,506,500 30,000 9.22 514 2,076,296,000 810,072,495 4.230 2011-11-28
1171 2011-11-29 191,476,500 4,000 9.22 514 2,076,296,000 773,565,060 4.040 2011-11-25
1172 2011-11-23 191,472,500 1,000 9.22 514 2,076,296,000 878,858,775 4.590 2011-11-21
1173 2011-11-21 191,471,500 10,000 9.22 513 2,076,296,000 959,272,215 5.010 2011-11-17
1174 2011-11-18 191,461,500 10,500 9.22 512 2,076,296,000 938,161,350 4.900 2011-11-16
1175 2011-11-16 191,451,000 -15,000 9.22 510 2,076,296,000 1,037,664,420 5.420 2011-11-14
1176 2011-11-15 191,466,000 -20,000 9.22 511 2,076,296,000 949,671,360 4.960 2011-11-11
1177 2011-11-14 191,486,000 1,000 9.22 512 2,076,296,000 896,154,480 4.680 2011-11-10
1178 2011-11-10 191,485,000 10,000 9.22 511 2,076,296,000 945,935,900 4.940 2011-11-08
1179 2011-11-09 191,475,000 -5,000 9.22 511 2,076,296,000 968,863,500 5.060 2011-11-07
1180 2011-11-08 191,480,000 -40,000 9.22 511 2,076,296,000 1,001,440,400 5.230 2011-11-04
1181 2011-11-07 191,520,000 -5,000 9.22 511 2,076,296,000 1,049,529,600 5.480 2011-11-03
1182 2011-11-04 191,525,000 -49,000 9.22 512 2,076,296,000 1,026,574,000 5.360 2011-11-02
1183 2011-11-02 191,574,000 -10,000 9.23 514 2,076,296,000 900,397,800 4.700 2011-10-31
1184 2011-11-01 191,584,000 -50,500 9.23 515 2,076,296,000 1,019,226,880 5.320 2011-10-28
1185 2011-10-31 191,634,500 -95,000 9.23 518 2,076,296,000 986,917,675 5.150 2011-10-27
1186 2011-10-28 191,729,500 -94,000 9.23 519 2,076,296,000 880,038,405 4.590 2011-10-26
1187 2011-10-27 191,823,500 -37,000 9.24 519 2,076,296,000 809,495,170 4.220 2011-10-25
1188 2011-10-26 191,860,500 10,000 9.24 521 2,076,296,000 807,732,705 4.210 2011-10-24
1189 2011-10-21 191,850,500 10,000 9.24 521 2,076,296,000 784,668,545 4.090 2011-10-19
1190 2011-10-20 191,840,500 -10,000 9.24 520 2,076,296,000 778,872,430 4.060 2011-10-18
1191 2011-10-19 191,850,500 14,500 9.24 520 2,076,296,000 857,571,735 4.470 2011-10-17
1192 2011-10-18 191,836,000 -5,000 9.24 521 2,076,296,000 855,588,560 4.460 2011-10-14
1193 2011-10-17 191,841,000 5,000 9.24 521 2,076,296,000 811,487,430 4.230 2011-10-13
1194 2011-10-14 191,836,000 20,000 9.24 521 2,076,296,000 711,711,560 3.710 2011-10-12
1195 2011-10-12 191,816,000 20,000 9.24 521 2,076,296,000 673,274,160 3.510 2011-10-10
1196 2011-10-07 191,796,000 67,000 9.24 520 2,076,296,000 617,583,120 3.220 2011-10-04
1197 2011-10-06 191,729,000 20,000 9.23 517 2,076,296,000 638,457,570 3.330 2011-10-03
1198 2011-10-04 191,709,000 45,000 9.23 516 2,076,296,000 634,556,790 3.310 2011-09-30
1199 2011-09-26 191,664,000 -20,000 9.23 514 2,076,296,000 617,158,080 3.220 2011-09-22
1200 2011-09-23 191,684,000 20,500 9.23 515 2,076,296,000 657,476,120 3.430 2011-09-21
1201 2011-09-21 191,663,500 20,000 9.23 513 2,076,296,000 638,239,455 3.330 2011-09-19
1202 2011-09-20 191,643,500 1,000 9.23 513 2,076,296,000 670,752,250 3.500 2011-09-16
1203 2011-09-16 191,642,500 30,000 9.23 513 2,076,296,000 663,083,050 3.460 2011-09-14
1204 2011-09-14 191,612,500 -80,500 9.23 512 2,076,296,000 697,469,500 3.640 2011-09-09
1205 2011-09-12 191,693,000 15,000 9.23 514 2,076,296,000 705,430,240 3.680 2011-09-08
1206 2011-09-09 191,678,000 4,000 9.23 513 2,076,296,000 709,208,600 3.700 2011-09-07
1207 2011-09-08 191,674,000 -500 9.23 512 2,076,296,000 699,610,100 3.650 2011-09-06
1208 2011-09-07 191,674,500 82,000 9.23 513 2,076,296,000 701,528,670 3.660 2011-09-05
1209 2011-09-05 191,592,500 15,000 9.23 511 2,076,296,000 760,622,225 3.970 2011-09-01
1210 2011-08-31 191,577,500 -7,500 9.23 511 2,076,296,000 766,310,000 4.000 2011-08-29
1211 2011-08-29 191,585,000 5,000 9.23 512 2,076,296,000 741,433,950 3.870 2011-08-25
1212 2011-08-26 191,580,000 1,500 9.23 512 2,076,296,000 691,603,800 3.610 2011-08-24
1213 2011-08-25 191,578,500 100,000 9.23 512 2,076,296,000 722,250,945 3.770 2011-08-23
1214 2011-08-24 191,478,500 3,000 9.22 510 2,076,296,000 698,896,525 3.650 2011-08-22
1215 2011-08-19 191,475,500 15,000 9.22 509 2,076,296,000 729,521,655 3.810 2011-08-17
1216 2011-08-18 191,460,500 11,500 9.22 508 2,076,296,000 702,660,035 3.670 2011-08-16
1217 2011-08-15 191,449,000 11,000 9.22 508 2,076,296,000 652,841,090 3.410 2011-08-11
1218 2011-08-12 191,438,000 197,000 9.22 507 2,076,296,000 689,176,800 3.600 2011-08-10
1219 2011-08-11 191,241,000 -180,000 9.21 507 2,076,296,000 690,380,010 3.610 2011-08-09
1220 2011-08-10 191,421,000 25,000 9.22 508 2,076,296,000 754,198,740 3.940 2011-08-08
1221 2011-08-09 191,396,000 2,000 9.22 508 2,076,296,000 796,207,360 4.160 2011-08-05
1222 2011-08-08 191,394,000 29,000 9.22 509 2,076,296,000 859,359,060 4.490 2011-08-04
1223 2011-08-05 191,365,000 50,000 9.22 509 2,076,296,000 872,624,400 4.560 2011-08-03
1224 2011-08-02 191,315,000 35,000 9.21 509 2,076,296,000 914,485,700 4.780 2011-07-29
1225 2011-08-01 191,280,000 5,000 9.21 508 2,076,296,000 937,272,000 4.900 2011-07-28
1226 2011-07-28 191,275,000 3,000 9.21 508 2,076,296,000 992,717,250 5.190 2011-07-26
1227 2011-07-27 191,272,000 9,500 9.21 508 2,076,296,000 1,044,345,120 5.460 2011-07-25
1228 2011-07-26 191,262,500 18,000 9.21 508 2,076,296,000 1,118,885,625 5.850 2011-07-22
1229 2011-07-25 191,244,500 -6,000 9.21 507 2,076,296,000 1,088,181,205 5.690 2011-07-21
1230 2011-07-22 191,250,500 500 9.21 508 2,076,296,000 1,114,990,415 5.830 2011-07-20
1231 2011-07-15 191,250,000 -28,500 9.21 507 2,076,296,000 1,149,412,500 6.010 2011-07-13
1232 2011-07-11 191,278,500 6,000 9.21 506 2,076,296,000 1,220,356,830 6.380 2011-07-07
1233 2011-07-08 191,272,500 4,500 9.21 505 2,076,296,000 1,227,969,450 6.420 2011-07-06
1234 2011-07-07 191,268,000 54,000 9.21 506 2,076,296,000 1,264,281,480 6.610 2011-07-05
1235 2011-07-05 191,214,000 20,000 9.21 504 2,076,296,000 1,244,803,140 6.510 2011-06-30
1236 2011-07-04 191,194,000 48,000 9.21 503 2,076,296,000 1,235,113,240 6.460 2011-06-29
1237 2011-06-28 191,146,000 8,000 9.21 503 2,076,296,000 1,217,600,020 6.370 2011-06-24
1238 2011-06-27 191,138,000 -4,000 9.21 503 2,076,296,000 1,181,232,840 6.180 2011-06-23
1239 2011-06-23 191,142,000 -3,000 9.21 504 2,076,296,000 1,238,600,160 6.480 2011-06-21
1240 2011-06-22 191,145,000 5,000 9.21 505 2,076,296,000 1,217,593,650 6.370 2011-06-20
1241 2011-06-21 191,140,000 -500 9.21 503 2,076,296,000 1,244,321,400 6.510 2011-06-17
1242 2011-06-20 191,140,500 3,000 9.21 504 2,076,296,000 1,232,856,225 6.450 2011-06-16
1243 2011-06-17 191,137,500 -10,000 9.21 505 2,076,296,000 1,265,330,250 6.620 2011-06-15
1244 2011-06-13 191,147,500 -7,000 9.21 505 2,076,296,000 1,290,245,625 6.750 2011-06-09
1245 2011-06-10 191,154,500 -20,000 9.21 505 2,076,296,000 1,315,142,960 6.880 2011-06-08
1246 2011-06-08 191,174,500 -5,000 9.21 505 2,076,296,000 1,299,986,600 6.800 2011-06-03
1247 2011-06-03 191,179,500 -10,000 9.21 506 2,076,296,000 1,351,639,065 7.070 2011-06-01
1248 2011-06-02 191,189,500 35,000 9.21 507 2,076,296,000 1,347,885,975 7.050 2011-05-31
1249 2011-05-30 191,154,500 -4,500 9.21 507 2,076,296,000 1,313,231,415 6.870 2011-05-26
1250 2011-05-27 191,159,000 -20,000 9.21 509 2,076,296,000 1,320,908,690 6.910 2011-05-25
1251 2011-05-25 191,179,000 -8,000 9.21 509 2,076,296,000 1,280,899,300 6.700 2011-05-23
1252 2011-05-18 191,187,000 2,000 9.21 510 2,076,296,000 1,298,159,730 6.790 2011-05-16
1253 2011-05-17 191,185,000 10,500 9.21 510 2,076,296,000 1,336,383,150 6.990 2011-05-13
1254 2011-05-12 191,174,500 1,500 9.21 509 2,076,296,000 1,338,221,500 7.000 2011-05-09
1255 2011-05-11 191,173,000 43,500 9.21 508 2,076,296,000 1,296,152,940 6.780 2011-05-06
1256 2011-05-09 191,129,500 20,000 9.21 508 2,076,296,000 1,271,011,175 6.650 2011-05-05
1257 2011-04-29 191,109,500 39,500 9.20 508 2,076,296,000 1,333,944,310 6.980 2011-04-27
1258 2011-04-28 191,070,000 24,000 9.20 506 2,076,296,000 1,306,918,800 6.840 2011-04-26
1259 2011-04-21 191,046,000 47,000 9.20 505 2,076,296,000 1,343,053,380 7.030 2011-04-19
1260 2011-04-19 190,999,000 12,500 9.20 504 2,076,296,000 1,373,282,810 7.190 2011-04-15
1261 2011-04-18 190,986,500 13,000 9.20 503 2,076,296,000 1,378,922,530 7.220 2011-04-14
1262 2011-04-15 190,973,500 20,000 9.20 501 2,076,296,000 1,355,911,850 7.100 2011-04-13
1263 2011-04-14 190,953,500 1,500 9.20 500 2,076,296,000 1,365,317,525 7.150 2011-04-12
1264 2011-04-13 190,952,000 -59,000 9.20 500 2,076,296,000 1,392,040,080 7.290 2011-04-11
1265 2011-04-12 191,011,000 19,500 9.20 501 2,076,296,000 1,377,189,310 7.210 2011-04-08
1266 2011-04-11 190,991,500 8,000 9.20 500 2,076,296,000 1,415,247,015 7.410 2011-04-07
1267 2011-04-08 190,983,500 21,500 9.20 498 2,076,296,000 1,413,277,900 7.400 2011-04-06
1268 2011-04-07 190,962,000 3,000 9.20 499 2,076,296,000 1,443,672,720 7.560 2011-04-04
1269 2011-04-04 190,959,000 500 9.20 499 2,076,296,000 1,542,948,720 8.080 2011-03-31
1270 2011-04-01 190,958,500 -2,000 9.20 498 2,076,296,000 1,596,413,060 8.360 2011-03-30
1271 2011-03-30 190,960,500 -300,000 9.20 497 2,076,296,000 1,563,966,495 8.190 2011-03-28
1272 2011-03-29 191,260,500 -160,000 9.21 498 2,076,296,000 1,566,423,495 8.190 2011-03-25
1273 2011-03-25 191,420,500 5,000 9.22 498 2,076,296,000 1,523,707,180 7.960 2011-03-23
1274 2011-03-24 191,415,500 245,000 9.22 497 2,076,296,000 1,512,182,450 7.900 2011-03-22
1275 2011-03-23 191,170,500 27,000 9.21 497 2,076,296,000 1,500,688,425 7.850 2011-03-21
1276 2011-03-22 191,143,500 3,000 9.21 495 2,076,296,000 1,502,387,910 7.860 2011-03-18
1277 2011-03-18 191,140,500 -9,000 9.21 495 2,076,296,000 1,584,554,745 8.290 2011-03-16
1278 2011-03-15 191,149,500 229,000 9.21 496 2,076,296,000 1,607,567,295 8.410 2011-03-11
1279 2011-03-11 190,920,500 -500 9.20 494 2,076,296,000 1,662,917,555 8.710 2011-03-09
1280 2011-03-09 190,921,000 500 9.20 495 2,076,296,000 1,596,099,560 8.360 2011-03-07
1281 2011-03-04 190,920,500 20,000 9.20 494 2,076,296,000 1,544,546,845 8.090 2011-03-02
1282 2011-03-03 190,900,500 20,000 9.19 493 2,076,296,000 1,674,197,385 8.770 2011-03-01
1283 2011-03-02 190,880,500 8,000 9.19 493 2,076,296,000 1,662,569,155 8.710 2011-02-28
1284 2011-03-01 190,872,500 7,000 9.19 492 2,076,296,000 1,607,146,450 8.420 2011-02-25
1285 2011-02-28 190,865,500 5,000 9.19 492 2,076,296,000 1,614,722,130 8.460 2011-02-24
1286 2011-02-25 190,860,500 -6,000 9.19 492 2,076,296,000 1,679,572,400 8.800 2011-02-23
1287 2011-02-18 190,866,500 -30,000 9.19 495 2,076,296,000 1,731,159,155 9.070 2011-02-16
1288 2011-02-15 190,896,500 -500 9.19 496 2,076,296,000 1,714,250,570 8.980 2011-02-11
1289 2011-02-14 190,897,000 -27,000 9.19 497 2,076,296,000 1,718,073,000 9.000 2011-02-10
1290 2011-02-11 190,924,000 13,000 9.20 498 2,076,296,000 1,766,047,000 9.250 2011-02-09
1291 2011-02-09 190,911,000 15,000 9.19 497 2,076,296,000 1,794,563,400 9.400 2011-02-07
1292 2011-02-01 190,896,000 6,000 9.19 495 2,076,296,000 1,851,691,200 9.700 2011-01-28
1293 2011-01-31 190,890,000 -6,000 9.19 494 2,076,296,000 1,872,630,900 9.810 2011-01-27
1294 2011-01-25 190,896,000 -500 9.19 494 2,076,296,000 1,855,509,120 9.720 2011-01-21
1295 2011-01-24 190,896,500 5,000 9.19 495 2,076,296,000 1,855,513,980 9.720 2011-01-20
1296 2011-01-21 190,891,500 4,000 9.19 494 2,076,296,000 1,855,465,380 9.720 2011-01-19
1297 2011-01-17 190,887,500 -500 9.19 493 2,076,296,000 1,861,153,125 9.750 2011-01-13
1298 2011-01-14 190,888,000 -10,000 9.19 494 2,076,296,000 1,866,884,640 9.780 2011-01-12
1299 2011-01-10 190,898,000 -500 9.19 495 2,076,296,000 1,824,984,880 9.560 2011-01-06
1300 2011-01-05 190,898,500 3,500 9.19 496 2,076,296,000 1,805,899,810 9.460 2011-01-03
1301 2011-01-04 190,895,000 17,000 9.19 495 2,076,296,000 1,786,777,200 9.360 2010-12-31
1302 2010-12-30 190,878,000 10,000 9.19 494 2,076,296,000 1,767,530,280 9.260 2010-12-28
1303 2010-12-29 190,868,000 5,000 9.19 493 2,076,296,000 1,792,250,520 9.390 2010-12-24
1304 2010-12-28 190,863,000 -500,000 9.19 493 2,076,296,000 1,841,827,950 9.650 2010-12-22
1305 2010-12-22 191,363,000 4,500 9.22 494 2,076,296,000 1,904,061,850 9.950 2010-12-20
1306 2010-12-17 191,358,500 -3,500 9.22 494 2,076,296,000 1,905,930,660 9.960 2010-12-15
1307 2010-12-13 191,362,000 229,500 9.22 495 2,076,296,000 1,911,706,380 9.990 2010-12-09
1308 2010-12-10 191,132,500 -9,500 9.21 496 2,076,296,000 1,861,630,550 9.740 2010-12-08
1309 2010-12-09 191,142,000 -5,000 9.21 496 2,076,296,000 1,844,520,300 9.650 2010-12-07
1310 2010-12-08 191,147,000 272,500 9.21 497 2,076,296,000 1,770,021,220 9.260 2010-12-06
1311 2010-12-07 190,874,500 -245,000 9.19 496 2,076,296,000 1,834,303,945 9.610 2010-12-03
1312 2010-12-06 191,119,500 -14,500 9.20 496 2,076,296,000 1,802,256,885 9.430 2010-12-02
1313 2010-12-03 191,134,000 -20,000 9.21 496 2,076,296,000 1,800,482,280 9.420 2010-12-01
1314 2010-12-01 191,154,000 319,500 9.21 496 2,076,296,000 1,806,405,300 9.450 2010-11-29
1315 2010-11-29 190,834,500 -10,000 9.19 494 2,076,296,000 1,824,377,820 9.560 2010-11-25
1316 2010-11-24 190,844,500 -3,000 9.19 496 2,076,296,000 1,908,445,000 10.00 2010-11-22
1317 2010-11-23 190,847,500 5,000 9.19 498 2,076,296,000 1,893,207,200 9.920 2010-11-19
1318 2010-11-19 190,842,500 -500 9.19 497 2,076,296,000 1,830,179,575 9.590 2010-11-17
1319 2010-11-16 190,843,000 -13,000 9.19 498 2,076,296,000 1,908,430,000 10.00 2010-11-12
1320 2010-11-15 190,856,000 -10,000 9.19 499 2,076,296,000 1,984,902,400 10.40 2010-11-11
1321 2010-11-12 190,866,000 10,000 9.19 499 2,076,296,000 1,899,116,700 9.950 2010-11-10
1322 2010-11-11 190,856,000 4,000 9.19 498 2,076,296,000 1,887,565,840 9.890 2010-11-09
1323 2010-11-09 190,852,000 -10,500 9.19 497 2,076,296,000 1,897,068,880 9.940 2010-11-05
1324 2010-11-08 190,862,500 -2,500 9.19 499 2,076,296,000 1,891,447,375 9.910 2010-11-04
1325 2010-11-05 190,865,000 -500 9.19 501 2,076,296,000 1,870,477,000 9.800 2010-11-03
1326 2010-11-04 190,865,500 18,000 9.19 502 2,076,296,000 1,860,938,625 9.750 2010-11-02
1327 2010-11-03 190,847,500 -3,000 9.19 501 2,076,296,000 1,872,213,975 9.810 2010-11-01
1328 2010-11-01 190,850,500 -15,500 9.19 503 2,076,296,000 1,862,700,880 9.760 2010-10-28
1329 2010-10-29 190,866,000 -30,000 9.19 506 2,076,296,000 1,822,770,300 9.550 2010-10-27
1330 2010-10-28 190,896,000 14,000 9.19 506 2,076,296,000 1,838,328,480 9.630 2010-10-26
1331 2010-10-27 190,882,000 -155,000 9.19 504 2,076,296,000 2,130,243,120 11.16 2010-10-25
1332 2010-10-26 191,037,000 -9,500 9.20 503 2,076,296,000 2,131,972,920 11.16 2010-10-22
1333 2010-10-22 191,046,500 -20,000 9.20 507 2,076,296,000 2,032,734,760 10.64 2010-10-20
1334 2010-10-21 191,066,500 -5,500 9.20 509 2,076,296,000 2,078,803,520 10.88 2010-10-19
1335 2010-10-20 191,072,000 -35,500 9.20 513 2,076,296,000 2,067,399,040 10.82 2010-10-18
1336 2010-10-19 191,107,500 -8,000 9.20 517 2,076,296,000 2,021,917,350 10.58 2010-10-15
1337 2010-10-18 191,115,500 9,500 9.20 520 2,076,296,000 2,002,890,440 10.48 2010-10-14
1338 2010-10-15 191,106,000 -1,000 9.20 520 2,076,296,000 1,998,968,760 10.46 2010-10-13
1339 2010-10-14 191,107,000 -10,000 9.20 522 2,076,296,000 1,995,157,080 10.44 2010-10-12
1340 2010-10-13 191,117,000 1,000 9.20 523 2,076,296,000 1,983,794,460 10.38 2010-10-11
1341 2010-10-12 191,116,000 -11,000 9.20 522 2,076,296,000 1,949,383,200 10.20 2010-10-08
1342 2010-10-11 191,127,000 9,000 9.21 524 2,076,296,000 1,941,850,320 10.16 2010-10-07
1343 2010-10-08 191,118,000 10,000 9.20 525 2,076,296,000 1,960,870,680 10.26 2010-10-06
1344 2010-10-07 191,108,000 14,000 9.20 524 2,076,296,000 1,949,301,600 10.20 2010-10-05
1345 2010-10-05 191,094,000 -109,000 9.20 523 2,076,296,000 1,995,021,360 10.44 2010-09-30
1346 2010-09-30 191,203,000 10,000 9.21 524 2,076,296,000 2,007,631,500 10.50 2010-09-28
1347 2010-09-29 191,193,000 -5,000 9.21 523 2,076,296,000 2,099,299,140 10.98 2010-09-27
1348 2010-09-28 191,198,000 -500 9.21 524 2,076,296,000 2,091,706,120 10.94 2010-09-24
1349 2010-09-27 191,198,500 -500 9.21 525 2,076,296,000 2,095,535,560 10.96 2010-09-22
1350 2010-09-24 191,199,000 1,000 9.21 526 2,076,296,000 2,080,245,120 10.88 2010-09-21
1351 2010-09-21 191,198,000 -25,500 9.21 525 2,076,296,000 2,091,706,120 10.94 2010-09-17
1352 2010-09-20 191,223,500 -500 9.21 529 2,076,296,000 2,072,862,740 10.84 2010-09-16
1353 2010-09-17 191,224,000 -10,000 9.21 530 2,076,296,000 2,069,043,680 10.82 2010-09-15
1354 2010-09-16 191,234,000 -1,000 9.21 531 2,076,296,000 2,057,677,840 10.76 2010-09-14
1355 2010-09-10 191,235,000 -1,000 9.21 532 2,076,296,000 2,000,318,100 10.46 2010-09-08
1356 2010-09-08 191,236,000 -11,500 9.21 533 2,076,296,000 2,065,348,800 10.80 2010-09-06
1357 2010-09-03 191,247,500 -1,500 9.21 535 2,076,296,000 1,927,774,800 10.08 2010-09-01
1358 2010-09-02 191,249,000 3,000 9.21 535 2,076,296,000 1,897,190,080 9.920 2010-08-31
1359 2010-08-31 191,246,000 -32,000 9.21 533 2,076,296,000 1,935,409,520 10.12 2010-08-27
1360 2010-08-27 191,278,000 -1,000 9.21 533 2,076,296,000 1,939,558,920 10.14 2010-08-25
1361 2010-08-20 191,279,000 -500 9.21 533 2,076,296,000 1,939,569,060 10.14 2010-08-18
1362 2010-08-19 191,279,500 -10,000 9.21 534 2,076,296,000 1,939,574,130 10.14 2010-08-17
1363 2010-08-18 191,289,500 -1,000 9.21 535 2,076,296,000 1,920,546,580 10.04 2010-08-16
1364 2010-08-17 191,290,500 10,000 9.21 536 2,076,296,000 1,928,208,240 10.08 2010-08-13
1365 2010-08-16 191,280,500 1,000 9.21 535 2,076,296,000 1,920,456,220 10.04 2010-08-12
1366 2010-08-11 191,279,500 1,000 9.21 536 2,076,296,000 2,039,039,470 10.66 2010-08-09
1367 2010-08-10 191,278,500 21,000 9.21 535 2,076,296,000 2,050,505,520 10.72 2010-08-06
1368 2010-08-09 191,257,500 -500 9.21 534 2,076,296,000 2,042,630,100 10.68 2010-08-05
1369 2010-08-06 191,258,000 -11,000 9.21 535 2,076,296,000 2,077,061,880 10.86 2010-08-04
1370 2010-08-05 191,269,000 -25,000 9.21 536 2,076,296,000 2,069,530,580 10.82 2010-08-03
1371 2010-08-04 191,294,000 -23,000 9.21 538 2,076,296,000 2,096,582,240 10.96 2010-08-02
1372 2010-08-03 191,317,000 -76,500 9.21 540 2,076,296,000 2,070,049,940 10.82 2010-07-30
1373 2010-08-02 191,393,500 -8,500 9.22 545 2,076,296,000 2,024,943,230 10.58 2010-07-29
1374 2010-07-29 191,402,000 -3,500 9.22 547 2,076,296,000 2,025,033,160 10.58 2010-07-27
1375 2010-07-28 191,405,500 500 9.22 550 2,076,296,000 2,032,726,410 10.62 2010-07-26
1376 2010-07-27 191,405,000 -21,500 9.22 549 2,076,296,000 2,063,345,900 10.78 2010-07-23
1377 2010-07-26 191,426,500 -10,500 9.22 549 2,076,296,000 2,021,463,840 10.56 2010-07-22
1378 2010-07-23 191,437,000 10,500 9.22 551 2,076,296,000 2,017,745,980 10.54 2010-07-21
1379 2010-07-22 191,426,500 -18,000 9.22 551 2,076,296,000 1,971,692,950 10.30 2010-07-20
1380 2010-07-21 191,444,500 3,000 9.22 552 2,076,296,000 1,960,391,680 10.24 2010-07-19
1381 2010-07-20 191,441,500 -13,500 9.22 551 2,076,296,000 1,987,162,770 10.38 2010-07-16
1382 2010-07-15 191,455,000 -2,000 9.22 552 2,076,296,000 2,002,619,300 10.46 2010-07-13
1383 2010-07-14 191,457,000 -10,000 9.22 553 2,076,296,000 2,006,469,360 10.48 2010-07-12
1384 2010-07-13 191,467,000 -56,500 9.22 554 2,076,296,000 2,021,891,520 10.56 2010-07-09
1385 2010-07-12 191,523,500 -18,000 9.22 556 2,076,296,000 1,988,013,930 10.38 2010-07-08
1386 2010-07-08 191,541,500 -52,000 9.23 558 2,076,296,000 1,999,693,260 10.44 2010-07-06
1387 2010-07-07 191,593,500 -5,000 9.23 559 2,076,296,000 1,900,607,520 9.920 2010-07-05
1388 2010-07-06 191,598,500 -22,500 9.23 562 2,076,296,000 1,894,909,165 9.890 2010-07-02
1389 2010-07-05 191,621,000 3,500 9.23 565 2,076,296,000 1,889,383,060 9.860 2010-06-30
1390 2010-06-30 191,617,500 -5,000 9.23 565 2,076,296,000 1,927,672,050 10.06 2010-06-28
1391 2010-06-29 191,622,500 -7,500 9.23 565 2,076,296,000 1,895,146,525 9.890 2010-06-25
1392 2010-06-28 191,630,000 -2,000 9.23 565 2,076,296,000 1,920,132,600 10.02 2010-06-24
1393 2010-06-24 191,632,000 -1,500 9.23 566 2,076,296,000 1,927,817,920 10.06 2010-06-22
1394 2010-06-22 191,633,500 -78,000 9.23 566 2,076,296,000 1,879,924,635 9.810 2010-06-18
1395 2010-06-21 191,711,500 -20,000 9.23 569 2,076,296,000 1,855,767,320 9.680 2010-06-17
1396 2010-06-11 191,731,500 -3,000 9.23 569 2,076,296,000 1,781,185,635 9.290 2010-06-09
1397 2010-06-09 191,734,500 13,500 9.23 570 2,076,296,000 1,786,965,540 9.320 2010-06-07
1398 2010-06-04 191,721,000 -1,000 9.23 570 2,076,296,000 1,717,820,160 8.960 2010-06-02
1399 2010-06-02 191,722,000 29,500 9.23 571 2,076,296,000 1,777,262,940 9.270 2010-05-31
1400 2010-05-28 191,692,500 -5,500 9.23 571 2,076,296,000 1,681,143,225 8.770 2010-05-26
1401 2010-05-27 191,698,000 50,000 9.23 573 2,076,296,000 1,673,523,540 8.730 2010-05-25
1402 2010-05-25 191,648,000 403,000 9.23 572 2,076,296,000 1,719,082,560 8.970 2010-05-20
1403 2010-05-24 191,245,000 2,000 9.21 569 2,076,296,000 1,746,066,850 9.130 2010-05-19
1404 2010-05-17 191,243,000 8,000 9.21 568 2,076,296,000 1,835,932,800 9.600 2010-05-13
1405 2010-05-14 191,235,000 -3,000 9.21 566 2,076,296,000 1,799,521,350 9.410 2010-05-12
1406 2010-05-13 191,238,000 33,500 9.21 568 2,076,296,000 1,788,075,300 9.350 2010-05-11
1407 2010-05-12 191,204,500 52,500 9.21 565 2,076,296,000 1,768,641,625 9.250 2010-05-10
1408 2010-05-10 191,152,000 12,000 9.21 562 2,076,296,000 1,718,456,480 8.990 2010-05-06
1409 2010-05-07 191,140,000 2,500 9.21 560 2,076,296,000 1,775,690,600 9.290 2010-05-05
1410 2010-05-05 191,137,500 500 9.21 559 2,076,296,000 1,802,426,625 9.430 2010-05-03
1411 2010-05-04 191,137,000 -2,000 9.21 558 2,076,296,000 1,873,142,600 9.800 2010-04-30
1412 2010-04-30 191,139,000 -500 9.21 557 2,076,296,000 1,831,111,620 9.580 2010-04-28
1413 2010-04-27 191,139,500 -30,000 9.21 558 2,076,296,000 1,810,091,065 9.470 2010-04-23
1414 2010-04-26 191,169,500 -13,000 9.21 559 2,076,296,000 1,852,432,455 9.690 2010-04-22
1415 2010-04-23 191,182,500 3,500 9.21 560 2,076,296,000 1,827,704,700 9.560 2010-04-21
1416 2010-04-22 191,179,000 52,000 9.21 561 2,076,296,000 1,810,465,130 9.470 2010-04-20
1417 2010-04-21 191,127,000 4,000 9.21 560 2,076,296,000 1,771,747,290 9.270 2010-04-19
1418 2010-04-20 191,123,000 1,500 9.20 560 2,076,296,000 1,834,780,800 9.600 2010-04-16
1419 2010-04-19 191,121,500 29,500 9.20 560 2,076,296,000 1,850,056,120 9.680 2010-04-15
1420 2010-04-16 191,092,000 12,000 9.20 560 2,076,296,000 1,851,681,480 9.690 2010-04-14
1421 2010-04-15 191,080,000 -20,500 9.20 559 2,076,296,000 1,842,011,200 9.640 2010-04-13
1422 2010-04-13 191,100,500 -2,000 9.20 561 2,076,296,000 1,863,229,875 9.750 2010-04-09
1423 2010-04-09 191,102,500 -23,500 9.20 563 2,076,296,000 1,909,113,975 9.990 2010-04-07
1424 2010-04-08 191,126,000 -5,000 9.21 564 2,076,296,000 1,873,034,800 9.800 2010-04-01
1425 2010-04-01 191,131,000 10,000 9.21 564 2,076,296,000 1,834,857,600 9.600 2010-03-30
1426 2010-03-31 191,121,000 34,000 9.20 563 2,076,296,000 1,806,093,450 9.450 2010-03-29
1427 2010-03-30 191,087,000 5,500 9.20 564 2,076,296,000 1,782,841,710 9.330 2010-03-26
1428 2010-03-24 191,081,500 10,000 9.20 563 2,076,296,000 1,796,166,100 9.400 2010-03-22
1429 2010-03-23 191,071,500 25,000 9.20 563 2,076,296,000 1,832,375,685 9.590 2010-03-19
1430 2010-03-22 191,046,500 2,000 9.20 562 2,076,296,000 1,841,688,260 9.640 2010-03-18
1431 2010-03-19 191,044,500 22,500 9.20 561 2,076,296,000 1,835,937,645 9.610 2010-03-17
1432 2010-03-16 191,022,000 2,000 9.20 560 2,076,296,000 1,826,170,320 9.560 2010-03-12
1433 2010-03-15 191,020,000 40,000 9.20 560 2,076,296,000 1,807,049,200 9.460 2010-03-11
1434 2010-03-12 190,980,000 1,500 9.20 558 2,076,296,000 1,821,949,200 9.540 2010-03-10
1435 2010-03-11 190,978,500 2,500 9.20 559 2,076,296,000 1,820,025,105 9.530 2010-03-09
1436 2010-03-10 190,976,000 500 9.20 559 2,076,296,000 1,825,730,560 9.560 2010-03-08
1437 2010-03-09 190,975,500 8,000 9.20 560 2,076,296,000 1,804,718,475 9.450 2010-03-05
1438 2010-03-08 190,967,500 6,000 9.20 559 2,076,296,000 1,856,204,100 9.720 2010-03-04
1439 2010-03-05 190,961,500 -10,000 9.20 558 2,076,296,000 1,951,626,530 10.22 2010-03-03
1440 2010-02-24 190,971,500 -500 9.20 559 2,076,296,000 1,989,923,030 10.42 2010-02-22
1441 2010-02-19 190,972,000 -257,000 9.20 560 2,076,296,000 2,009,025,440 10.52 2010-02-17
1442 2010-02-17 191,229,000 -495 9.21 561 2,076,296,000 2,000,255,340 10.46 2010-02-11
1443 2010-02-12 191,229,495 495 9.21 562 2,076,296,000 1,977,312,978 10.34 2010-02-10
1444 2010-02-11 191,229,000 -500 9.21 561 2,076,296,000 2,004,079,920 10.48 2010-02-09
1445 2010-02-10 191,229,500 24,500 9.21 562 2,076,296,000 1,923,768,770 10.06 2010-02-08
1446 2010-02-09 191,205,000 -7,000 9.21 562 2,076,296,000 1,919,698,200 10.04 2010-02-05
1447 2010-02-04 191,212,000 -10,000 9.21 562 2,076,296,000 1,977,132,080 10.34 2010-02-02
1448 2010-02-03 191,222,000 20,000 9.21 562 2,076,296,000 1,946,639,960 10.18 2010-02-01
1449 2010-02-02 191,202,000 -9,500 9.21 561 2,076,296,000 1,881,427,680 9.840 2010-01-29
1450 2010-02-01 191,211,500 -2,500 9.21 561 2,076,296,000 1,906,378,655 9.970 2010-01-28
1451 2010-01-29 191,214,000 10,000 9.21 562 2,076,296,000 1,858,600,080 9.720 2010-01-27
1452 2010-01-28 191,204,000 1,500 9.21 562 2,076,296,000 1,869,975,120 9.780 2010-01-26
1453 2010-01-27 191,202,500 13,500 9.21 562 2,076,296,000 1,919,673,100 10.04 2010-01-25
1454 2010-01-26 191,189,000 -4,000 9.21 561 2,076,296,000 1,919,537,560 10.04 2010-01-22
1455 2010-01-25 191,193,000 2,000 9.21 563 2,076,296,000 1,919,577,720 10.04 2010-01-21
1456 2010-01-22 191,191,000 3,000 9.21 562 2,076,296,000 1,965,443,480 10.28 2010-01-20
1457 2010-01-20 191,188,000 1,000 9.21 561 2,076,296,000 1,969,236,400 10.30 2010-01-18
1458 2010-01-19 191,187,000 3,500 9.21 561 2,076,296,000 1,988,344,800 10.40 2010-01-15
1459 2010-01-18 191,183,500 10,000 9.21 563 2,076,296,000 1,976,837,390 10.34 2010-01-14
1460 2010-01-15 191,173,500 -1,000 9.21 562 2,076,296,000 1,972,910,520 10.32 2010-01-13
1461 2010-01-14 191,174,500 10,000 9.21 563 2,076,296,000 2,026,449,700 10.60 2010-01-12
1462 2010-01-12 191,164,500 -28,000 9.21 562 2,076,296,000 2,041,636,860 10.68 2010-01-08
1463 2010-01-11 191,192,500 5,000 9.21 564 2,076,296,000 2,034,288,200 10.64 2010-01-07
1464 2010-01-08 191,187,500 5,000 9.21 563 2,076,296,000 2,049,530,000 10.72 2010-01-06
1465 2010-01-07 191,182,500 -18,500 9.21 562 2,076,296,000 1,961,532,450 10.26 2010-01-05
1466 2010-01-06 191,201,000 -12,000 9.21 563 2,076,296,000 1,942,602,160 10.16 2010-01-04
1467 2009-12-30 191,213,000 -5,010,000 9.21 564 2,076,296,000 1,887,272,310 9.870 2009-12-28
1468 2009-12-28 196,223,000 10,000 9.45 566 2,076,296,000 1,897,476,410 9.670 2009-12-22
1469 2009-12-23 196,213,000 33,000 9.45 566 2,076,296,000 1,885,606,930 9.610 2009-12-21
1470 2009-12-22 196,180,000 2,000 9.45 565 2,076,296,000 1,899,022,400 9.680 2009-12-18
1471 2009-12-21 196,178,000 6,000 9.45 563 2,076,296,000 1,883,308,800 9.600 2009-12-17
1472 2009-12-17 196,172,000 16,000 9.45 563 2,076,296,000 1,896,983,240 9.670 2009-12-15
1473 2009-12-16 196,156,000 3,000 9.45 561 2,076,296,000 1,918,405,680 9.780 2009-12-14
1474 2009-12-15 196,153,000 2,000 9.45 560 2,076,296,000 1,924,260,930 9.810 2009-12-11
1475 2009-12-14 196,151,000 15,000 9.45 559 2,076,296,000 1,932,087,350 9.850 2009-12-10
1476 2009-12-11 196,136,000 -8,000 9.45 559 2,076,296,000 1,912,326,000 9.750 2009-12-09
1477 2009-12-10 196,144,000 13,500 9.45 558 2,076,296,000 1,961,440,000 10.00 2009-12-08
1478 2009-12-09 196,130,500 -3,000 9.45 557 2,076,296,000 1,996,608,490 10.18 2009-12-07
1479 2009-12-08 196,133,500 2,000 9.45 557 2,076,296,000 2,000,561,700 10.20 2009-12-04
1480 2009-12-04 196,131,500 -16,500 9.45 559 2,076,296,000 2,012,309,190 10.26 2009-12-02
1481 2009-12-03 196,148,000 27,000 9.45 561 2,076,296,000 2,016,401,440 10.28 2009-12-01
1482 2009-12-02 196,121,000 17,000 9.45 563 2,076,296,000 2,004,356,620 10.22 2009-11-30
1483 2009-12-01 196,104,000 -5,000 9.44 563 2,076,296,000 2,015,949,120 10.28 2009-11-27
1484 2009-11-30 196,109,000 1,000 9.45 564 2,076,296,000 2,094,444,120 10.68 2009-11-26
1485 2009-11-27 196,108,000 -20,000 9.45 564 2,076,296,000 2,141,499,360 10.92 2009-11-25
1486 2009-11-26 196,128,000 -21,000 9.45 565 2,076,296,000 2,110,337,280 10.76 2009-11-24
1487 2009-11-25 196,149,000 500 9.45 566 2,076,296,000 2,106,640,260 10.74 2009-11-23
1488 2009-11-24 196,148,500 1,000 9.45 566 2,076,296,000 2,110,557,860 10.76 2009-11-20
1489 2009-11-23 196,147,500 20,500 9.45 567 2,076,296,000 2,094,855,300 10.68 2009-11-19
1490 2009-11-20 196,127,000 -500 9.45 566 2,076,296,000 2,059,333,500 10.50 2009-11-18
1491 2009-11-19 196,127,500 4,000 9.45 567 2,076,296,000 2,106,409,350 10.74 2009-11-17
1492 2009-11-18 196,123,500 -14,500 9.45 568 2,076,296,000 2,137,746,150 10.90 2009-11-16
1493 2009-11-17 196,138,000 8,500 9.45 573 2,076,296,000 2,106,522,120 10.74 2009-11-13
1494 2009-11-16 196,129,500 71,000 9.45 575 2,076,296,000 2,106,430,830 10.74 2009-11-12
1495 2009-11-13 196,058,500 5,000 9.44 577 2,076,296,000 2,121,352,970 10.82 2009-11-11
1496 2009-11-12 196,053,500 -10,000 9.44 576 2,076,296,000 2,105,614,590 10.74 2009-11-10
1497 2009-11-11 196,063,500 -7,000 9.44 576 2,076,296,000 2,125,328,340 10.84 2009-11-09
1498 2009-11-10 196,070,500 40,000 9.44 578 2,076,296,000 2,125,404,220 10.84 2009-11-06
1499 2009-11-09 196,030,500 -30,000 9.44 577 2,076,296,000 2,097,526,350 10.70 2009-11-05
1500 2009-11-06 196,060,500 30,000 9.44 577 2,076,296,000 2,058,635,250 10.50 2009-11-04
1501 2009-11-05 196,030,500 18,500 9.44 577 2,076,296,000 2,007,352,320 10.24 2009-11-03
1502 2009-11-04 196,012,000 29,000 9.44 577 2,076,296,000 2,038,524,800 10.40 2009-11-02
1503 2009-11-03 195,983,000 70,000 9.44 577 2,076,296,000 2,046,062,520 10.44 2009-10-30
1504 2009-11-02 195,913,000 -5,000 9.44 576 2,076,296,000 2,021,822,160 10.32 2009-10-29
1505 2009-10-29 195,918,000 11,000 9.44 576 2,076,296,000 2,096,322,600 10.70 2009-10-27
1506 2009-10-23 195,907,000 9,000 9.44 576 2,076,296,000 2,053,105,360 10.48 2009-10-21
1507 2009-10-21 195,898,000 10,000 9.43 574 2,076,296,000 2,080,436,760 10.62 2009-10-19
1508 2009-10-19 195,888,000 8,000 9.43 572 2,076,296,000 2,123,425,920 10.84 2009-10-15
1509 2009-10-16 195,880,000 28,000 9.43 571 2,076,296,000 2,154,680,000 11.00 2009-10-14
1510 2009-10-15 195,852,000 -1,500 9.43 571 2,076,296,000 2,173,957,200 11.10 2009-10-13
1511 2009-10-14 195,853,500 -6,000 9.43 572 2,076,296,000 2,189,642,130 11.18 2009-10-12
1512 2009-10-13 195,859,500 -5,000 9.43 574 2,076,296,000 2,224,963,920 11.36 2009-10-09
1513 2009-10-09 195,864,500 8,000 9.43 575 2,076,296,000 2,131,005,760 10.88 2009-10-07
1514 2009-10-08 195,856,500 -15,000 9.43 574 2,076,296,000 2,005,570,560 10.24 2009-10-06
1515 2009-10-07 195,871,500 2,000 9.43 575 2,076,296,000 1,948,921,425 9.950 2009-10-05
1516 2009-10-06 195,869,500 10,000 9.43 575 2,076,296,000 1,974,364,560 10.08 2009-10-02
1517 2009-10-05 195,859,500 14,000 9.43 574 2,076,296,000 2,017,352,850 10.30 2009-09-30
1518 2009-10-02 195,845,500 3,500 9.43 572 2,076,296,000 2,048,543,930 10.46 2009-09-29
1519 2009-09-30 195,842,000 5,000 9.43 572 2,076,296,000 2,040,673,640 10.42 2009-09-28
1520 2009-09-29 195,837,000 1,000 9.43 571 2,076,296,000 2,118,956,340 10.82 2009-09-25
1521 2009-09-25 195,836,000 -500 9.43 570 2,076,296,000 2,212,946,800 11.30 2009-09-23
1522 2009-09-23 195,836,500 -1,500 9.43 571 2,076,296,000 2,240,369,560 11.44 2009-09-21
1523 2009-09-22 195,838,000 -8,000 9.43 573 2,076,296,000 2,310,888,400 11.80 2009-09-18
1524 2009-09-21 195,846,000 -50,000 9.43 575 2,076,296,000 2,197,392,120 11.22 2009-09-17
1525 2009-09-18 195,896,000 1,500 9.43 576 2,076,296,000 2,209,706,880 11.28 2009-09-16
1526 2009-09-15 195,894,500 1,000 9.43 576 2,076,296,000 2,291,965,650 11.70 2009-09-11
1527 2009-09-11 195,893,500 -10,500 9.43 575 2,076,296,000 2,303,707,560 11.76 2009-09-09
1528 2009-09-10 195,904,000 -3,500 9.44 577 2,076,296,000 2,327,339,520 11.88 2009-09-08
1529 2009-09-09 195,907,500 5,000 9.44 579 2,076,296,000 2,280,363,300 11.64 2009-09-07
1530 2009-09-08 195,902,500 2,000 9.44 578 2,076,296,000 2,299,895,350 11.74 2009-09-04
1531 2009-09-07 195,900,500 -3,000 9.44 577 2,076,296,000 2,252,855,750 11.50 2009-09-03
1532 2009-09-02 195,903,500 500 9.44 577 2,076,296,000 2,245,054,110 11.46 2009-08-31
1533 2009-09-01 195,903,000 4,500 9.44 576 2,076,296,000 2,241,130,320 11.44 2009-08-28
1534 2009-08-31 195,898,500 10,000 9.43 577 2,076,296,000 2,213,653,050 11.30 2009-08-27
1535 2009-08-28 195,888,500 -4,500 9.43 575 2,076,296,000 2,229,211,130 11.38 2009-08-26
1536 2009-08-25 195,893,000 10,000 9.43 575 2,076,296,000 2,272,358,800 11.60 2009-08-21
1537 2009-08-21 195,883,000 6,000 9.43 574 2,076,296,000 2,217,395,560 11.32 2009-08-19
1538 2009-08-20 195,877,000 1,000 9.43 572 2,076,296,000 2,291,760,900 11.70 2009-08-18
1539 2009-08-19 195,876,000 2,000 9.43 572 2,076,296,000 2,252,574,000 11.50 2009-08-17
1540 2009-08-18 195,874,000 3,000 9.43 572 2,076,296,000 2,393,580,280 12.22 2009-08-14
1541 2009-08-17 195,871,000 1,500 9.43 571 2,076,296,000 2,460,139,760 12.56 2009-08-13
1542 2009-08-13 195,869,500 -500 9.43 571 2,076,296,000 2,542,386,110 12.98 2009-08-11
1543 2009-08-11 195,870,000 5,000 9.43 572 2,076,296,000 2,522,805,600 12.88 2009-08-07
1544 2009-08-10 195,865,000 -12,000 9.43 571 2,076,296,000 2,589,335,300 13.22 2009-08-06
1545 2009-08-07 195,877,000 258,500 9.43 573 2,076,296,000 2,636,504,420 13.46 2009-08-05
1546 2009-08-06 195,618,500 -1,500 9.42 573 2,076,296,000 2,593,901,310 13.26 2009-08-04
1547 2009-08-05 195,620,000 -22,000 9.42 575 2,076,296,000 2,613,483,200 13.36 2009-08-03
1548 2009-08-04 195,642,000 5,500 9.42 579 2,076,296,000 2,418,135,120 12.36 2009-07-31
1549 2009-08-03 195,636,500 -500 9.42 579 2,076,296,000 2,437,630,790 12.46 2009-07-30
1550 2009-07-31 195,637,000 500 9.42 580 2,076,296,000 2,480,677,160 12.68 2009-07-29
1551 2009-07-30 195,636,500 -19,500 9.42 579 2,076,296,000 2,609,790,910 13.34 2009-07-28
1552 2009-07-29 195,656,000 -33,500 9.42 586 2,076,296,000 2,527,875,520 12.92 2009-07-27
1553 2009-07-28 195,689,500 -17,500 9.42 592 2,076,296,000 2,485,256,650 12.70 2009-07-24
1554 2009-07-27 195,707,000 -14,000 9.43 597 2,076,296,000 2,411,110,240 12.32 2009-07-23
1555 2009-07-24 195,721,000 -54,000 9.43 602 2,076,296,000 2,301,678,960 11.76 2009-07-22
1556 2009-07-23 195,775,000 -500 9.43 607 2,076,296,000 2,270,990,000 11.60 2009-07-21
1557 2009-07-22 195,775,500 -500 9.43 608 2,076,296,000 2,290,573,350 11.70 2009-07-20
1558 2009-07-21 195,776,000 -1,000 9.43 609 2,076,296,000 2,274,917,120 11.62 2009-07-17
1559 2009-07-20 195,777,000 -158,000 9.43 610 2,076,296,000 2,224,026,720 11.36 2009-07-16
1560 2009-07-17 195,935,000 -10,500 9.44 610 2,076,296,000 2,327,707,800 11.88 2009-07-15
1561 2009-07-15 195,945,500 -8,000 9.44 611 2,076,296,000 2,265,129,980 11.56 2009-07-13
1562 2009-07-14 195,953,500 -4,000 9.44 611 2,076,296,000 2,269,141,530 11.58 2009-07-10
1563 2009-07-13 195,957,500 161,500 9.44 612 2,076,296,000 2,237,834,650 11.42 2009-07-09
1564 2009-07-10 195,796,000 5,000 9.43 611 2,076,296,000 2,200,747,040 11.24 2009-07-08
1565 2009-07-09 195,791,000 -1,000 9.43 610 2,076,296,000 2,216,354,120 11.32 2009-07-07
1566 2009-07-08 195,792,000 6,000 9.43 611 2,076,296,000 2,310,345,600 11.80 2009-07-06
1567 2009-07-06 195,786,000 -1,000 9.43 610 2,076,296,000 2,341,600,560 11.96 2009-07-02
1568 2009-07-03 195,787,000 -7,000 9.43 612 2,076,296,000 2,341,612,520 11.96 2009-06-30
1569 2009-07-02 195,794,000 -6,500 9.43 616 2,076,296,000 2,353,443,880 12.02 2009-06-29
1570 2009-06-30 195,800,500 -2,500 9.43 618 2,076,296,000 2,326,109,940 11.88 2009-06-26
1571 2009-06-29 195,803,000 -7,500 9.43 620 2,076,296,000 2,365,300,240 12.08 2009-06-25
1572 2009-06-26 195,810,500 -1,000 9.43 621 2,076,296,000 2,369,307,050 12.10 2009-06-24
1573 2009-06-25 195,811,500 -18,500 9.43 623 2,076,296,000 2,287,078,320 11.68 2009-06-23
1574 2009-06-24 195,830,000 -4,000 9.43 628 2,076,296,000 2,334,293,600 11.92 2009-06-22
1575 2009-06-23 195,834,000 -5,000 9.43 629 2,076,296,000 2,295,174,480 11.72 2009-06-19
1576 2009-06-18 195,839,000 2,000 9.43 629 2,076,296,000 2,224,731,040 11.36 2009-06-16
1577 2009-06-17 195,837,000 3,000 9.43 629 2,076,296,000 2,185,540,920 11.16 2009-06-15
1578 2009-06-15 195,834,000 -158,500 9.43 628 2,076,296,000 2,275,591,080 11.62 2009-06-11
1579 2009-06-12 195,992,500 -3,000 9.44 630 2,076,296,000 2,293,112,250 11.70 2009-06-10
1580 2009-06-11 195,995,500 -6,000 9.44 630 2,076,296,000 2,253,948,250 11.50 2009-06-09
1581 2009-06-10 196,001,500 5,500 9.44 633 2,076,296,000 2,269,697,370 11.58 2009-06-08
1582 2009-06-09 195,996,000 33,000 9.44 631 2,076,296,000 2,269,633,680 11.58 2009-06-05
1583 2009-06-08 195,963,000 500 9.44 631 2,076,296,000 2,284,928,580 11.66 2009-06-04
1584 2009-06-05 195,962,500 -14,000 9.44 632 2,076,296,000 2,335,873,000 11.92 2009-06-03
1585 2009-06-04 195,976,500 -35,000 9.44 636 2,076,296,000 2,269,407,870 11.58 2009-06-02
1586 2009-06-03 196,011,500 -20,000 9.44 638 2,076,296,000 2,258,052,480 11.52 2009-06-01
1587 2009-06-02 196,031,500 -5,500 9.44 640 2,076,296,000 2,179,870,280 11.12 2009-05-29
1588 2009-06-01 196,037,000 -3,500 9.44 643 2,076,296,000 2,144,644,780 10.94 2009-05-27
1589 2009-05-29 196,040,500 -500 9.44 646 2,076,296,000 2,109,395,780 10.76 2009-05-26
1590 2009-05-26 196,041,000 4,000 9.44 647 2,076,296,000 2,195,659,200 11.20 2009-05-22
1591 2009-05-22 196,037,000 25,000 9.44 647 2,076,296,000 2,250,504,760 11.48 2009-05-20
1592 2009-05-21 196,012,000 -71,000 9.44 647 2,076,296,000 2,309,021,360 11.78 2009-05-19
1593 2009-05-20 196,083,000 -9,000 9.44 650 2,076,296,000 2,133,383,040 10.88 2009-05-18
1594 2009-05-19 196,092,000 10,000 9.44 652 2,076,296,000 2,035,434,960 10.38 2009-05-15
1595 2009-05-15 196,082,000 4,000 9.44 651 2,076,296,000 2,031,409,520 10.36 2009-05-13
1596 2009-05-14 196,078,000 17,500 9.44 650 2,076,296,000 2,058,819,000 10.50 2009-05-12
1597 2009-05-12 196,060,500 -9,500 9.44 649 2,076,296,000 2,117,453,400 10.80 2009-05-08
1598 2009-05-11 196,070,000 -46,000 9.44 652 2,076,296,000 2,129,320,200 10.86 2009-05-07
1599 2009-05-08 196,116,000 15,000 9.45 653 2,076,296,000 2,184,732,240 11.14 2009-05-06
1600 2009-05-07 196,101,000 50,000 9.44 651 2,076,296,000 2,192,409,180 11.18 2009-05-05
1601 2009-05-06 196,051,000 -3,000 9.44 650 2,076,296,000 2,168,324,060 11.06 2009-05-04
1602 2009-05-05 196,054,000 -4,000 9.44 651 2,076,296,000 2,117,383,200 10.80 2009-04-30
1603 2009-05-04 196,058,000 2,000 9.44 652 2,076,296,000 2,105,662,920 10.74 2009-04-29
1604 2009-04-30 196,056,000 -105,500 9.44 651 2,076,296,000 2,035,061,280 10.38 2009-04-28
1605 2009-04-29 196,161,500 -16,500 9.45 653 2,076,296,000 2,098,928,050 10.70 2009-04-27
1606 2009-04-28 196,178,000 3,000 9.45 655 2,076,296,000 2,146,187,320 10.94 2009-04-24
1607 2009-04-27 196,175,000 -1,500 9.45 654 2,076,296,000 2,075,531,500 10.58 2009-04-23
1608 2009-04-23 196,176,500 -1,000 9.45 654 2,076,296,000 2,071,623,840 10.56 2009-04-21
1609 2009-04-22 196,177,500 -1,000 9.45 655 2,076,296,000 2,114,793,450 10.78 2009-04-20
1610 2009-04-21 196,178,500 -20,000 9.45 656 2,076,296,000 2,134,422,080 10.88 2009-04-17
1611 2009-04-20 196,198,500 19,500 9.45 657 2,076,296,000 2,173,879,380 11.08 2009-04-16
1612 2009-04-17 196,179,000 -8,000 9.45 657 2,076,296,000 2,087,344,560 10.64 2009-04-15
1613 2009-04-16 196,187,000 -1,000 9.45 657 2,076,296,000 2,063,887,240 10.52 2009-04-14
1614 2009-04-14 196,188,000 -20,000 9.45 658 2,076,296,000 2,001,117,600 10.20 2009-04-08
1615 2009-04-09 196,208,000 -2,000 9.45 659 2,076,296,000 1,997,397,440 10.18 2009-04-07
1616 2009-04-08 196,210,000 -7,000 9.45 660 2,076,296,000 2,028,811,400 10.34 2009-04-06
1617 2009-04-07 196,217,000 -108,500 9.45 660 2,076,296,000 2,032,808,120 10.36 2009-04-03
1618 2009-04-06 196,325,500 -46,500 9.46 661 2,076,296,000 1,975,034,530 10.06 2009-04-02
1619 2009-04-03 196,372,000 2,500 9.46 661 2,076,296,000 1,926,409,320 9.810 2009-04-01
1620 2009-04-02 196,369,500 161,000 9.46 661 2,076,296,000 1,987,259,340 10.12 2009-03-31
1621 2009-03-31 196,208,500 -4,000 9.45 661 2,076,296,000 2,036,644,230 10.38 2009-03-27
1622 2009-03-30 196,212,500 3,000 9.45 662 2,076,296,000 1,962,125,000 10.00 2009-03-26
1623 2009-03-26 196,209,500 -17,500 9.45 661 2,076,296,000 1,966,019,190 10.02 2009-03-24
1624 2009-03-24 196,227,000 -22,000 9.45 661 2,076,296,000 1,940,685,030 9.890 2009-03-20
1625 2009-03-20 196,249,000 -6,500 9.45 662 2,076,296,000 1,946,790,080 9.920 2009-03-18
1626 2009-03-19 196,255,500 -4,000 9.45 663 2,076,296,000 1,997,880,990 10.18 2009-03-17
1627 2009-03-18 196,259,500 -3,000 9.45 665 2,076,296,000 1,935,118,670 9.860 2009-03-16
1628 2009-03-16 196,262,500 5,000 9.45 666 2,076,296,000 1,821,316,000 9.280 2009-03-12
1629 2009-03-13 196,257,500 500 9.45 665 2,076,296,000 1,884,072,000 9.600 2009-03-11
1630 2009-03-12 196,257,000 13,000 9.45 664 2,076,296,000 1,884,067,200 9.600 2009-03-10
1631 2009-03-11 196,244,000 2,000 9.45 661 2,076,296,000 1,862,355,560 9.490 2009-03-09
1632 2009-03-10 196,242,000 38,000 9.45 660 2,076,296,000 1,825,050,600 9.300 2009-03-06
1633 2009-03-05 196,204,000 5,000 9.45 657 2,076,296,000 1,807,038,840 9.210 2009-03-03
1634 2009-03-04 196,199,000 2,500 9.45 656 2,076,296,000 1,805,030,800 9.200 2009-03-02
1635 2009-03-03 196,196,500 21,000 9.45 654 2,076,296,000 1,863,866,750 9.500 2009-02-27
1636 2009-03-02 196,175,500 8,500 9.45 651 2,076,296,000 1,926,443,410 9.820 2009-02-26
1637 2009-02-27 196,167,000 10,000 9.45 650 2,076,296,000 2,004,826,740 10.22 2009-02-25
1638 2009-02-26 196,157,000 2,500 9.45 649 2,076,296,000 2,012,570,820 10.26 2009-02-24
1639 2009-02-25 196,154,500 7,000 9.45 648 2,076,296,000 2,008,622,080 10.24 2009-02-23
1640 2009-02-24 196,147,500 10,000 9.45 647 2,076,296,000 1,996,781,550 10.18 2009-02-20
1641 2009-02-18 196,137,500 40,500 9.45 646 2,076,296,000 2,157,512,500 11.00 2009-02-16
1642 2009-02-17 196,097,000 5,000 9.44 645 2,076,296,000 2,160,988,940 11.02 2009-02-13
1643 2009-02-16 196,092,000 -6,000 9.44 645 2,076,296,000 2,157,012,000 11.00 2009-02-12
1644 2009-02-13 196,098,000 20,000 9.44 641 2,076,296,000 2,098,248,600 10.70 2009-02-11
1645 2009-02-11 196,078,000 -10,000 9.44 641 2,076,296,000 2,062,740,560 10.52 2009-02-09
1646 2009-02-09 196,088,000 1,000 9.44 642 2,076,296,000 2,031,471,680 10.36 2009-02-05
1647 2009-02-04 196,087,000 -1,000 9.44 641 2,076,296,000 2,054,991,760 10.48 2009-02-02
1648 2009-01-30 196,088,000 -12,000 9.44 641 2,076,296,000 1,919,701,520 9.790 2009-01-23
1649 2009-01-29 196,100,000 1,000 9.44 643 2,076,296,000 1,874,716,000 9.560 2009-01-22
1650 2009-01-23 196,099,000 32,000 9.44 643 2,076,296,000 1,898,238,320 9.680 2009-01-21
1651 2009-01-22 196,067,000 -8,000 9.44 640 2,076,296,000 2,019,490,100 10.30 2009-01-20
1652 2009-01-20 196,075,000 13,000 9.44 641 2,076,296,000 2,117,610,000 10.80 2009-01-16
1653 2009-01-19 196,062,000 5,000 9.44 641 2,076,296,000 2,039,044,800 10.40 2009-01-15
1654 2009-01-16 196,057,000 2,000 9.44 639 2,076,296,000 2,019,387,100 10.30 2009-01-14
1655 2009-01-15 196,055,000 5,000 9.44 638 2,076,296,000 2,003,682,100 10.22 2009-01-13
1656 2009-01-13 196,050,000 86,500 9.44 637 2,076,296,000 2,199,681,000 11.22 2009-01-09
1657 2009-01-12 195,963,500 -37,000 9.44 637 2,076,296,000 2,265,338,060 11.56 2009-01-08
1658 2009-01-09 196,000,500 -4,000 9.44 635 2,076,296,000 2,402,966,130 12.26 2009-01-07
1659 2009-01-08 196,004,500 -116,500 9.44 637 2,076,296,000 2,461,816,520 12.56 2009-01-06
1660 2009-01-07 196,121,000 -4,939,000 9.45 643 2,076,296,000 2,380,908,940 12.14 2009-01-05
1661 2009-01-06 201,060,000 -4,573,000 9.68 650 2,076,296,000 2,400,656,400 11.94 2009-01-02
1662 2009-01-05 205,633,000 2,500 9.90 655 2,076,296,000 2,373,004,820 11.54 2008-12-31
1663 2009-01-02 205,630,500 -2,500 9.90 654 2,076,296,000 2,327,737,260 11.32 2008-12-29
1664 2008-12-30 205,633,000 -94,500 9.90 655 2,076,296,000 2,311,314,920 11.24 2008-12-24
1665 2008-12-29 205,727,500 -2,016,500 9.91 655 2,076,296,000 2,444,042,700 11.88 2008-12-22
1666 2008-12-23 207,744,000 -178,500 10.01 655 2,076,296,000 2,434,759,680 11.72 2008-12-19
1667 2008-12-22 207,922,500 -4,946,500 10.01 655 2,076,296,000 2,453,485,500 11.80 2008-12-18
1668 2008-12-19 212,869,000 -6,648,000 10.25 657 2,076,296,000 2,533,141,100 11.90 2008-12-17
1669 2008-12-18 219,517,000 -690,000 10.57 658 2,076,296,000 2,572,739,240 11.72 2008-12-16
1670 2008-12-17 220,207,000 -118,000 10.61 659 2,076,296,000 2,527,976,360 11.48 2008-12-15
1671 2008-12-16 220,325,000 -12,000 10.61 661 2,076,296,000 2,476,453,000 11.24 2008-12-12
1672 2008-12-15 220,337,000 -2,000 10.61 662 2,076,296,000 2,586,756,380 11.74 2008-12-11
1673 2008-12-12 220,339,000 -14,000 10.61 665 2,076,296,000 2,644,068,000 12.00 2008-12-10
1674 2008-12-11 220,353,000 -165,000 10.61 668 2,076,296,000 2,489,988,900 11.30 2008-12-09
1675 2008-12-10 220,518,000 -13,000 10.62 674 2,076,296,000 2,509,494,840 11.38 2008-12-08
1676 2008-12-09 220,531,000 -44,000 10.62 674 2,076,296,000 2,386,145,420 10.82 2008-12-05
1677 2008-12-08 220,575,000 1,000 10.62 675 2,076,296,000 2,333,683,500 10.58 2008-12-04
1678 2008-12-05 220,574,000 3,500 10.62 674 2,076,296,000 2,355,730,320 10.68 2008-12-03
1679 2008-12-04 220,570,500 -500 10.62 672 2,076,296,000 2,276,287,560 10.32 2008-12-02
1680 2008-12-03 220,571,000 -500 10.62 673 2,076,296,000 2,254,235,620 10.22 2008-12-01
1681 2008-12-02 220,571,500 -36,500 10.62 674 2,076,296,000 2,311,589,320 10.48 2008-11-28
1682 2008-12-01 220,608,000 19,500 10.63 678 2,076,296,000 2,400,215,040 10.88 2008-11-27
1683 2008-11-28 220,588,500 -22,500 10.62 678 2,076,296,000 2,430,885,270 11.02 2008-11-26
1684 2008-11-27 220,611,000 -23,000 10.63 680 2,076,296,000 2,382,598,800 10.80 2008-11-25
1685 2008-11-26 220,634,000 -72,000 10.63 684 2,076,296,000 2,325,482,360 10.54 2008-11-24
1686 2008-11-25 220,706,000 -23,500 10.63 689 2,076,296,000 2,312,998,880 10.48 2008-11-21
1687 2008-11-24 220,729,500 500 10.63 692 2,076,296,000 2,317,659,750 10.50 2008-11-20
1688 2008-11-21 220,729,000 -1,000 10.63 691 2,076,296,000 2,277,923,280 10.32 2008-11-19
1689 2008-11-20 220,730,000 -14,500 10.63 692 2,076,296,000 2,361,811,000 10.70 2008-11-18
1690 2008-11-19 220,744,500 15,500 10.63 690 2,076,296,000 2,335,476,810 10.58 2008-11-17
1691 2008-11-18 220,729,000 -15,500 10.63 690 2,076,296,000 2,335,312,820 10.58 2008-11-14
1692 2008-11-17 220,744,500 5,000 10.63 690 2,076,296,000 2,238,349,230 10.14 2008-11-13
1693 2008-11-14 220,739,500 -9,500 10.63 689 2,076,296,000 2,191,943,235 9.930 2008-11-12
1694 2008-11-13 220,749,000 21,000 10.63 687 2,076,296,000 2,207,490,000 10.00 2008-11-11
1695 2008-11-12 220,728,000 6,500 10.63 684 2,076,296,000 2,361,789,600 10.70 2008-11-10
1696 2008-11-11 220,721,500 -29,000 10.63 685 2,076,296,000 1,964,421,350 8.900 2008-11-07
1697 2008-11-10 220,750,500 -82,000 10.63 690 2,076,296,000 1,942,604,400 8.800 2008-11-06
1698 2008-11-07 220,832,500 -39,500 10.64 692 2,076,296,000 1,936,701,025 8.770 2008-11-05
1699 2008-11-06 220,872,000 49,000 10.64 692 2,076,296,000 1,764,767,280 7.990 2008-11-04
1700 2008-11-05 220,823,000 -100,000 10.64 692 2,076,296,000 2,164,065,400 9.800 2008-11-03
1701 2008-11-04 220,923,000 -9,500 10.64 692 2,076,296,000 2,072,257,740 9.380 2008-10-31
1702 2008-11-03 220,932,500 -150,000 10.64 692 2,076,296,000 2,054,672,250 9.300 2008-10-30
1703 2008-10-31 221,082,500 13,500 10.65 693 2,076,296,000 1,901,309,500 8.600 2008-10-29
1704 2008-10-30 221,069,000 -17,500 10.65 691 2,076,296,000 1,784,026,830 8.070 2008-10-28
1705 2008-10-29 221,086,500 -1,000 10.65 690 2,076,296,000 1,649,305,290 7.460 2008-10-27
1706 2008-10-28 221,087,500 71,500 10.65 691 2,076,296,000 1,823,971,875 8.250 2008-10-24
1707 2008-10-27 221,016,000 -6,775,956 10.64 684 2,076,296,000 1,746,026,400 7.900 2008-10-23
1708 2008-10-24 227,791,956 3,300 10.97 686 2,076,296,000 1,845,114,844 8.100 2008-10-22
1709 2008-10-23 227,788,656 22,700 10.97 683 2,076,296,000 2,273,330,787 9.980 2008-10-21
1710 2008-10-22 227,765,956 -2,500 10.97 680 2,076,296,000 2,377,876,581 10.44 2008-10-20
1711 2008-10-21 227,768,456 2,000 10.97 679 2,076,296,000 2,286,795,298 10.04 2008-10-17
1712 2008-10-17 227,766,456 4,000 10.97 678 2,076,296,000 2,323,217,851 10.20 2008-10-15
1713 2008-10-16 227,762,456 15,000 10.97 673 2,076,296,000 2,423,392,532 10.64 2008-10-14
1714 2008-10-15 227,747,456 4,500 10.97 670 2,076,296,000 2,300,249,306 10.10 2008-10-13
1715 2008-10-14 227,742,956 -101,000 10.97 669 2,076,296,000 2,092,957,766 9.190 2008-10-10
1716 2008-10-13 227,843,956 12,000 10.97 664 2,076,296,000 2,128,062,549 9.340 2008-10-09
1717 2008-10-10 227,831,956 5,500 10.97 661 2,076,296,000 2,143,898,706 9.410 2008-10-08
1718 2008-10-09 227,826,456 -30,000 10.97 659 2,076,296,000 2,332,942,909 10.24 2008-10-06
1719 2008-10-08 227,856,456 -7,000 10.97 661 2,076,296,000 2,533,763,791 11.12 2008-10-03
1720 2008-10-06 227,863,456 -54,500 10.97 661 2,076,296,000 2,488,268,940 10.92 2008-10-02
1721 2008-10-03 227,917,956 22,000 10.98 666 2,076,296,000 2,297,412,996 10.08 2008-09-30
1722 2008-10-02 227,895,956 18,500 10.98 668 2,076,296,000 2,142,221,986 9.400 2008-09-29
1723 2008-09-30 227,877,456 1,500 10.98 667 2,076,296,000 2,217,247,647 9.730 2008-09-26
1724 2008-09-29 227,875,956 18,500 10.98 666 2,076,296,000 2,187,609,178 9.600 2008-09-25
1725 2008-09-26 227,857,456 73,500 10.97 664 2,076,296,000 2,119,074,341 9.300 2008-09-24
1726 2008-09-25 227,783,956 23,500 10.97 661 2,076,296,000 2,118,390,791 9.300 2008-09-23
1727 2008-09-24 227,760,456 293,500 10.97 656 2,076,296,000 2,275,326,955 9.990 2008-09-22
1728 2008-09-23 227,466,956 26,000 10.96 652 2,076,296,000 2,229,176,169 9.800 2008-09-19
1729 2008-09-22 227,440,956 14,000 10.95 652 2,076,296,000 2,069,712,700 9.100 2008-09-18
1730 2008-09-19 227,426,956 233,500 10.95 651 2,076,296,000 2,183,298,778 9.600 2008-09-17
1731 2008-09-18 227,193,456 -18,500 10.94 645 2,076,296,000 2,226,495,869 9.800 2008-09-16
1732 2008-09-17 227,211,956 20,000 10.94 640 2,076,296,000 2,226,677,169 9.800 2008-09-12
1733 2008-09-16 227,191,956 6,819,456 10.94 637 2,076,296,000 2,294,638,756 10.10 2008-09-11
1734 2008-09-12 220,372,500 8,000 10.61 633 2,076,296,000 2,291,874,000 10.40 2008-09-10
1735 2008-09-11 220,364,500 -40,000 10.61 631 2,076,296,000 2,291,790,800 10.40 2008-09-09
1736 2008-09-10 220,404,500 50,000 10.62 631 2,076,296,000 2,389,184,780 10.84 2008-09-08
1737 2008-09-09 220,354,500 159,000 10.61 631 2,076,296,000 2,269,651,350 10.30 2008-09-05
1738 2008-09-05 220,195,500 -7,000 10.61 631 2,076,296,000 2,549,863,890 11.58 2008-09-03
1739 2008-09-04 220,202,500 -72,000 10.61 631 2,076,296,000 2,514,712,550 11.42 2008-09-02
1740 2008-09-03 220,274,500 -20,500 10.61 633 2,076,296,000 2,493,507,340 11.32 2008-09-01
1741 2008-09-02 220,295,000 -181,000 10.61 632 2,076,296,000 2,379,186,000 10.80 2008-08-29
1742 2008-09-01 220,476,000 159,000 10.62 635 2,076,296,000 2,367,912,240 10.74 2008-08-28
1743 2008-08-29 220,317,000 1,500 10.61 634 2,076,296,000 2,436,706,020 11.06 2008-08-27
1744 2008-08-28 220,315,500 1,000 10.61 634 2,076,296,000 2,441,095,740 11.08 2008-08-26
1745 2008-08-27 220,314,500 -7,000 10.61 633 2,076,296,000 2,515,991,590 11.42 2008-08-25
1746 2008-08-26 220,321,500 6,500 10.61 633 2,076,296,000 2,454,381,510 11.14 2008-08-21
1747 2008-08-25 220,315,000 -100,000 10.61 632 2,076,296,000 2,560,060,300 11.62 2008-08-20
1748 2008-08-21 220,415,000 96,000 10.62 633 2,076,296,000 2,468,648,000 11.20 2008-08-19
1749 2008-08-20 220,319,000 -1,000 10.61 635 2,076,296,000 2,546,887,640 11.56 2008-08-18
1750 2008-08-19 220,320,000 -9,500 10.61 636 2,076,296,000 2,410,300,800 10.94 2008-08-15
1751 2008-08-15 220,329,500 5,000 10.61 639 2,076,296,000 2,348,712,470 10.66 2008-08-13
1752 2008-08-12 220,324,500 -4,500 10.61 638 2,076,296,000 2,617,455,060 11.88 2008-08-08
1753 2008-08-11 220,329,000 22,000 10.61 640 2,076,296,000 2,630,728,260 11.94 2008-08-07
1754 2008-08-08 220,307,000 -4,000 10.61 641 2,076,296,000 2,678,933,120 12.16 2008-08-05
1755 2008-08-07 220,311,000 -11,000 10.61 643 2,076,296,000 2,705,419,080 12.28 2008-08-04
1756 2008-08-05 220,322,000 -1,500 10.61 646 2,076,296,000 2,687,928,400 12.20 2008-08-01
1757 2008-08-04 220,323,500 -19,500 10.61 647 2,076,296,000 2,665,914,350 12.10 2008-07-31
1758 2008-08-01 220,343,000 -4,000 10.61 649 2,076,296,000 2,666,150,300 12.10 2008-07-30
1759 2008-07-31 220,347,000 -5,000 10.61 648 2,076,296,000 2,591,280,720 11.76 2008-07-29
1760 2008-07-30 220,352,000 -3,000 10.61 649 2,076,296,000 2,622,188,800 11.90 2008-07-28
1761 2008-07-28 220,355,000 -10,500 10.61 651 2,076,296,000 2,639,852,900 11.98 2008-07-24
1762 2008-07-25 220,365,500 -8,000 10.61 654 2,076,296,000 2,648,793,310 12.02 2008-07-23
1763 2008-07-24 220,373,500 -2,000 10.61 654 2,076,296,000 2,618,037,180 11.88 2008-07-22
1764 2008-07-23 220,375,500 -13,000 10.61 655 2,076,296,000 2,609,245,920 11.84 2008-07-21
1765 2008-07-22 220,388,500 8,500 10.61 659 2,076,296,000 2,543,283,290 11.54 2008-07-18
1766 2008-07-21 220,380,000 -5,000 10.61 660 2,076,296,000 2,534,370,000 11.50 2008-07-17
1767 2008-07-18 220,385,000 -500 10.61 661 2,076,296,000 2,463,904,300 11.18 2008-07-16
1768 2008-07-17 220,385,500 5,500 10.61 662 2,076,296,000 2,428,648,210 11.02 2008-07-15
1769 2008-07-16 220,380,000 -8,000 10.61 660 2,076,296,000 2,591,668,800 11.76 2008-07-14
1770 2008-07-15 220,388,000 7,000 10.61 661 2,076,296,000 2,578,539,600 11.70 2008-07-11
1771 2008-07-14 220,381,000 -3,500 10.61 660 2,076,296,000 2,552,011,980 11.58 2008-07-10
1772 2008-07-11 220,384,500 -8,000 10.61 661 2,076,296,000 2,424,229,500 11.00 2008-07-09
1773 2008-07-10 220,392,500 78,000 10.61 662 2,076,296,000 2,270,042,750 10.30 2008-07-08
1774 2008-07-09 220,314,500 18,500 10.61 660 2,076,296,000 2,273,645,640 10.32 2008-07-07
1775 2008-07-08 220,296,000 10,000 10.61 658 2,076,296,000 2,202,960,000 10.00 2008-07-04
1776 2008-07-07 220,286,000 -1,000 10.61 657 2,076,296,000 2,260,134,360 10.26 2008-07-03
1777 2008-07-04 220,287,000 16,000 10.61 658 2,076,296,000 2,313,013,500 10.50 2008-07-02
1778 2008-07-03 220,271,000 23,000 10.61 655 2,076,296,000 2,422,981,000 11.00 2008-06-30
1779 2008-07-02 220,248,000 500 10.61 653 2,076,296,000 2,365,463,520 10.74 2008-06-27
1780 2008-06-30 220,247,500 31,000 10.61 652 2,076,296,000 2,475,581,900 11.24 2008-06-26
1781 2008-06-27 220,216,500 14,000 10.61 649 2,076,296,000 2,479,637,790 11.26 2008-06-25
1782 2008-06-26 220,202,500 9,500 10.61 647 2,076,296,000 2,510,308,500 11.40 2008-06-24
1783 2008-06-25 220,193,000 2,500 10.61 646 2,076,296,000 2,505,796,340 11.38 2008-06-23
1784 2008-06-24 220,190,500 1,000 10.60 646 2,076,296,000 2,532,190,750 11.50 2008-06-20
1785 2008-06-23 220,189,500 5,500 10.60 645 2,076,296,000 2,532,179,250 11.50 2008-06-19
1786 2008-06-20 220,184,000 2,000 10.60 643 2,076,296,000 2,637,804,320 11.98 2008-06-18
1787 2008-06-19 220,182,000 -6,000 10.60 644 2,076,296,000 2,488,056,600 11.30 2008-06-17
1788 2008-06-18 220,188,000 2,000 10.60 647 2,076,296,000 2,461,701,840 11.18 2008-06-16
1789 2008-06-17 220,186,000 15,000 10.60 646 2,076,296,000 2,417,642,280 10.98 2008-06-13
1790 2008-06-16 220,171,000 -84,000 10.60 642 2,076,296,000 2,531,966,500 11.50 2008-06-12
1791 2008-06-13 220,255,000 3,500 10.61 643 2,076,296,000 2,599,009,000 11.80 2008-06-11
1792 2008-06-12 220,251,500 -6,500 10.61 643 2,076,296,000 2,603,372,730 11.82 2008-06-10
1793 2008-06-11 220,258,000 -2,000 10.61 644 2,076,296,000 2,766,440,480 12.56 2008-06-06
1794 2008-06-10 220,260,000 1,500 10.61 644 2,076,296,000 2,704,792,800 12.28 2008-06-05
1795 2008-06-06 220,258,500 8,500 10.61 645 2,076,296,000 2,731,205,400 12.40 2008-06-04
1796 2008-06-05 220,250,000 -6,000 10.61 645 2,076,296,000 2,845,630,000 12.92 2008-06-03
1797 2008-06-04 220,256,000 -2,000 10.61 645 2,076,296,000 2,858,922,880 12.98 2008-06-02
1798 2008-06-03 220,258,000 -33,500 10.61 649 2,076,296,000 3,083,612,000 14.00 2008-05-30
1799 2008-06-02 220,291,500 -276,500 10.61 658 2,076,296,000 2,705,179,620 12.28 2008-05-29
1800 2008-05-30 220,568,000 -5,500 10.62 664 2,076,296,000 2,682,106,880 12.16 2008-05-28
1801 2008-05-29 220,573,500 3,000 10.62 663 2,076,296,000 2,580,709,950 11.70 2008-05-27
1802 2008-05-28 220,570,500 13,500 10.62 664 2,076,296,000 2,607,143,310 11.82 2008-05-26
1803 2008-05-27 220,557,000 9,000 10.62 663 2,076,296,000 2,664,328,560 12.08 2008-05-23
1804 2008-05-23 220,548,000 -28,500 10.62 663 2,076,296,000 2,778,904,800 12.60 2008-05-21
1805 2008-05-22 220,576,500 -22,000 10.62 664 2,076,296,000 2,748,383,190 12.46 2008-05-20
1806 2008-05-21 220,598,500 -69,500 10.62 667 2,076,296,000 2,770,717,160 12.56 2008-05-19
1807 2008-05-20 220,668,000 15,000 10.63 667 2,076,296,000 2,771,590,080 12.56 2008-05-16
1808 2008-05-19 220,653,000 5,000 10.63 663 2,076,296,000 2,727,271,080 12.36 2008-05-15
1809 2008-05-15 220,648,000 75,000 10.63 667 2,076,296,000 2,709,557,440 12.28 2008-05-13
1810 2008-05-14 220,573,000 58,000 10.62 668 2,076,296,000 2,651,287,460 12.02 2008-05-09
1811 2008-05-13 220,515,000 3,000 10.62 667 2,076,296,000 2,685,872,700 12.18 2008-05-08
1812 2008-05-09 220,512,000 26,500 10.62 668 2,076,296,000 2,672,605,440 12.12 2008-05-07
1813 2008-05-08 220,485,500 -494,000 10.62 670 2,076,296,000 2,804,575,560 12.72 2008-05-06
1814 2008-05-07 220,979,500 -291,500 10.64 680 2,076,296,000 2,779,922,110 12.58 2008-05-05
1815 2008-05-06 221,271,000 -167,000 10.66 691 2,076,296,000 2,739,334,980 12.38 2008-05-02
1816 2008-05-05 221,438,000 -162,000 10.67 705 2,076,296,000 2,679,399,800 12.10 2008-04-30
1817 2008-05-02 221,600,000 13,000 10.67 719 2,076,296,000 2,610,448,000 11.78 2008-04-29
1818 2008-04-30 221,587,000 32,500 10.67 723 2,076,296,000 2,650,180,520 11.96 2008-04-28
1819 2008-04-29 221,554,500 397,500 10.67 725 2,076,296,000 2,587,756,560 11.68 2008-04-25
1820 2008-04-28 221,157,000 -32,000 10.65 722 2,076,296,000 2,698,115,400 12.20 2008-04-24
1821 2008-04-25 221,189,000 180,500 10.65 730 2,076,296,000 2,654,268,000 12.00 2008-04-23
1822 2008-04-24 221,008,500 -39,500 10.64 737 2,076,296,000 2,638,841,490 11.94 2008-04-22
1823 2008-04-23 221,048,000 -340,000 10.65 740 2,076,296,000 2,564,156,800 11.60 2008-04-21
1824 2008-04-22 221,388,000 -200,000 10.66 742 2,076,296,000 2,537,106,480 11.46 2008-04-18
1825 2008-04-21 221,588,000 -1,500 10.67 742 2,076,296,000 2,503,944,400 11.30 2008-04-17
1826 2008-04-18 221,589,500 254,000 10.67 744 2,076,296,000 2,490,665,980 11.24 2008-04-16
1827 2008-04-17 221,335,500 20,000 10.66 741 2,076,296,000 2,487,811,020 11.24 2008-04-15
1828 2008-04-16 221,315,500 34,500 10.66 741 2,076,296,000 2,518,570,390 11.38 2008-04-14
1829 2008-04-15 221,281,000 -24,500 10.66 739 2,076,296,000 2,628,818,280 11.88 2008-04-11
1830 2008-04-14 221,305,500 500 10.66 740 2,076,296,000 2,629,109,340 11.88 2008-04-10
1831 2008-04-11 221,305,000 46,000 10.66 737 2,076,296,000 2,562,711,900 11.58 2008-04-09
1832 2008-04-10 221,259,000 614,000 10.66 741 2,076,296,000 2,703,784,980 12.22 2008-04-08
1833 2008-04-09 220,645,000 -85,500 10.63 752 2,076,296,000 2,643,327,100 11.98 2008-04-07
1834 2008-04-08 220,730,500 18,161,000 10.63 777 2,076,296,000 2,529,571,530 11.46 2008-04-03
1835 2008-04-07 202,569,500 25,500 10.79 793 1,876,600,000 2,374,114,540 11.72 2008-04-02
1836 2008-04-03 202,544,000 12,000 10.79 813 1,876,600,000 2,167,220,800 10.70 2008-04-01
1837 2008-04-02 202,532,000 84,000 10.79 815 1,876,600,000 2,167,092,400 10.70 2008-03-31
1838 2008-04-01 202,448,000 -30,500 10.79 814 1,876,600,000 2,202,634,240 10.88 2008-03-28
1839 2008-03-31 202,478,500 500 10.79 814 1,876,600,000 2,202,966,080 10.88 2008-03-27
1840 2008-03-28 202,478,000 108,500 10.79 815 1,876,600,000 2,247,505,800 11.10 2008-03-26
1841 2008-03-27 202,369,500 38,000 10.78 812 1,876,600,000 2,238,206,670 11.06 2008-03-25
1842 2008-03-26 202,331,500 38,000 10.78 818 1,876,600,000 2,168,993,680 10.72 2008-03-20
1843 2008-03-25 202,293,500 9,000 10.78 815 1,876,600,000 2,209,045,020 10.92 2008-03-19
1844 2008-03-20 202,284,500 131,000 10.78 816 1,876,600,000 2,156,352,770 10.66 2008-03-18
1845 2008-03-19 202,153,500 94,500 10.77 800 1,876,600,000 2,163,042,450 10.70 2008-03-17
1846 2008-03-18 202,059,000 818,000 10.77 794 1,876,600,000 2,263,060,800 11.20 2008-03-14
1847 2008-03-17 201,241,000 10.72 803 1,876,600,000 2,414,892,000 12.00 2008-03-13

Webb-site Database - Powered By Linux Group

Back to top