Global Mastermind Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08063  2000-12-07    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

CCASSID: C00019

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2025-11-06 0.022 2025-11-04
2 2025-11-05 0.022 2025-11-03
3 2025-09-09 14,928,798 -16,000 2.92 510,793,747 328,434 0.022 2025-09-05
4 2025-06-11 14,944,798 -20 2.93 510,793,747 328,786 0.022 2025-06-09
5 2025-02-20 14,944,818 -1,565,000 2.93 510,793,747 328,786 0.022 2025-02-18
6 2025-02-13 16,509,818 180,000 3.23 510,793,747 396,236 0.024 2025-02-11
7 2025-02-07 16,329,818 -5,000 3.20 510,793,747 440,905 0.027 2025-02-05
8 2025-02-03 16,334,818 10,000 3.20 510,793,747 457,375 0.028 2025-01-24
9 2025-01-14 16,324,818 -5,000 3.20 510,793,747 424,445 0.026 2025-01-10
10 2024-12-27 16,329,818 -5,000 3.20 510,793,747 489,895 0.030 2024-12-20
11 2024-12-16 16,334,818 100,000 3.20 510,793,747 522,714 0.032 2024-12-12
12 2024-12-13 16,234,818 50,000 3.18 510,793,747 519,514 0.032 2024-12-11
13 2024-12-11 16,184,818 -5,000 3.17 510,793,747 469,360 0.029 2024-12-09
14 2024-12-10 16,189,818 -200 3.17 510,793,747 437,125 0.027 2024-12-06
15 2024-12-06 16,190,018 -4,400 3.17 510,793,747 437,130 0.027 2024-12-04
16 2024-12-05 16,194,418 -5,000 3.17 510,793,747 437,249 0.027 2024-12-03
17 2024-11-29 16,199,418 2 3.17 510,793,747 404,985 0.025 2024-11-27
18 2024-11-28 16,199,416 40,000 3.17 510,793,747 404,985 0.025 2024-11-26
19 2024-11-27 16,159,416 5,000 3.16 510,793,747 420,145 0.026 2024-11-25
20 2024-11-26 16,154,416 105,000 3.16 510,793,747 436,169 0.027 2024-11-22
21 2024-11-18 16,049,416 1,345,000 3.14 510,793,747 481,482 0.030 2024-11-14
22 2024-11-15 14,704,416 120,000 2.88 510,793,747 411,724 0.028 2024-11-13
23 2024-11-13 14,584,416 -391,000 2.86 510,793,747 408,364 0.028 2024-11-11
24 2024-11-07 14,975,416 145,000 2.93 510,793,747 359,410 0.024 2024-11-05
25 2024-11-06 14,830,416 2,825,000 2.90 510,793,747 415,252 0.028 2024-11-04
26 2024-11-05 12,005,416 50,000 2.35 510,793,747 336,152 0.028 2024-11-01
27 2024-10-28 11,955,416 -300,000 2.34 510,793,747 322,796 0.027 2024-10-24
28 2024-10-25 12,255,416 2 2.40 510,793,747 330,896 0.027 2024-10-23
29 2024-10-22 12,255,414 2,340,000 2.40 510,793,747 404,429 0.033 2024-10-18
30 2024-10-17 9,915,414 325,000 1.94 510,793,747 198,308 0.020 2024-10-15
31 2024-10-16 9,590,414 -2,595,000 1.88 510,793,747 258,941 0.027 2024-10-14
32 2024-10-15 12,185,414 -600 2.39 510,793,747 487,417 0.040 2024-10-10
33 2024-10-10 12,186,014 -175,000 2.39 510,793,747 584,929 0.048 2024-10-08
34 2024-10-09 12,361,014 100,000 2.42 510,793,747 778,744 0.063 2024-10-07
35 2024-10-08 12,261,014 -300 2.40 510,793,747 649,834 0.053 2024-10-04
36 2024-10-07 12,261,314 -150,000 2.40 510,793,747 649,850 0.053 2024-10-03
37 2024-10-04 12,411,314 100,000 2.43 510,793,747 595,743 0.048 2024-10-02
38 2024-08-22 12,311,314 -2,000 2.41 510,793,747 504,764 0.041 2024-08-20
39 2024-06-27 12,313,314 330,000 2.41 510,793,747 529,473 0.043 2024-06-25
40 2024-06-20 11,983,314 -400 2.35 510,793,747 515,283 0.043 2024-06-18
41 2024-06-19 11,983,714 -20 2.35 510,793,747 515,300 0.043 2024-06-17
42 2024-06-17 11,983,734 2 2.35 510,793,747 479,349 0.040 2024-06-13
43 2024-05-30 11,983,732 -10,000 2.35 510,793,747 527,284 0.044 2024-05-28
44 2024-05-03 11,993,732 -5 2.35 510,793,747 467,756 0.039 2024-04-30
45 2024-04-23 11,993,737 80,000 2.35 510,793,747 455,762 0.038 2024-04-19
46 2024-04-08 11,913,737 -200 2.33 510,793,747 500,377 0.042 2024-04-03
47 2024-04-03 11,913,937 -77 2.33 510,793,747 500,385 0.042 2024-03-28
48 2024-03-20 11,914,014 -5,000 2.33 510,793,747 512,303 0.043 2024-03-18
49 2024-03-19 11,919,014 -40 2.33 510,793,747 548,275 0.046 2024-03-15
50 2024-03-12 11,919,054 -200 2.33 510,793,747 560,196 0.047 2024-03-08
51 2024-02-05 11,919,254 -70,000 2.33 510,793,747 572,124 0.048 2024-02-01
52 2023-12-14 11,989,254 -50,000 2.35 510,793,747 515,538 0.043 2023-12-12
53 2023-11-28 12,039,254 -4 2.36 510,793,747 565,845 0.047 2023-11-24
54 2023-11-17 12,039,258 -200 2.36 510,793,747 686,238 0.057 2023-11-15
55 2023-11-03 12,039,458 -5,000 2.36 510,793,747 626,052 0.052 2023-11-01
56 2023-11-01 12,044,458 -8,000 2.36 510,793,747 698,579 0.058 2023-10-30
57 2023-10-18 12,052,458 280,000 2.36 510,793,747 602,623 0.050 2023-10-16
58 2023-09-25 11,772,458 -10,000 2.30 510,793,747 600,395 0.051 2023-09-21
59 2023-08-03 11,782,458 10,000 2.31 510,793,747 624,470 0.053 2023-08-01
60 2023-07-31 11,772,458 -1,660 2.30 510,793,747 706,347 0.060 2023-07-27
61 2023-07-27 11,774,118 -300 2.31 510,793,747 718,221 0.061 2023-07-25
62 2023-07-21 11,774,418 45,000 2.31 510,793,747 600,495 0.051 2023-07-19
63 2023-06-15 11,729,418 -300 2.30 510,793,747 621,659 0.053 2023-06-13
64 2023-05-09 11,729,718 -200 2.30 510,793,747 692,053 0.059 2023-05-05
65 2023-04-26 11,729,918 -200,000 2.30 510,793,747 645,145 0.055 2023-04-24
66 2023-04-21 11,929,918 -800 2.34 510,793,747 739,655 0.062 2023-04-19
67 2023-04-12 11,930,718 -200 2.34 510,793,747 823,220 0.069 2023-04-06
68 2023-03-20 11,930,918 -20 2.34 510,793,747 715,855 0.060 2023-03-16
69 2023-03-15 11,930,938 -6 2.34 510,793,747 763,580 0.064 2023-03-13
70 2023-03-07 11,930,944 10,000 2.34 510,793,747 775,511 0.065 2023-03-03
71 2023-01-19 11,920,944 5,000 2.33 510,793,747 870,229 0.073 2023-01-17
72 2023-01-18 11,915,944 5,000 2.33 510,793,747 857,948 0.072 2023-01-16
73 2022-12-16 11,910,944 -200,060 2.33 510,793,747 1,095,807 0.092 2022-12-14
74 2022-11-23 12,111,004 -20 2.37 510,793,747 871,992 0.072 2022-11-21
75 2022-11-10 12,111,024 -70,000 2.37 510,793,747 714,550 0.059 2022-11-08
76 2022-10-31 12,181,024 -8,200 2.38 510,793,747 694,318 0.057 2022-10-27
77 2022-10-19 12,189,224 -2,000 2.39 510,793,747 755,732 0.062 2022-10-17
78 2022-09-30 12,191,224 50,000 2.39 510,793,747 999,680 0.082 2022-09-28
79 2022-08-17 12,141,224 -20 2.38 510,793,747 1,456,947 0.120 2022-08-15
80 2022-08-05 12,141,244 -100 2.38 510,793,747 1,760,480 0.145 2022-08-03
81 2022-06-15 12,141,344 -90,000 2.38 510,793,747 1,711,930 0.141 2022-06-13
82 2022-05-30 12,231,344 -100,000 2.39 510,793,747 1,687,925 0.138 2022-05-26
83 2022-05-27 12,331,344 -20,000 2.41 510,793,747 1,973,015 0.160 2022-05-25
84 2022-05-19 12,351,344 -15,000 2.42 510,793,747 2,704,944 0.219 2022-05-17
85 2022-05-18 12,366,344 -175,000 2.42 510,793,747 2,510,368 0.203 2022-05-16
86 2022-05-17 12,541,344 -5,000 2.46 510,793,747 2,420,479 0.193 2022-05-13
87 2022-05-16 12,546,344 -100,000 2.46 510,793,747 2,383,805 0.190 2022-05-12
88 2022-05-11 12,646,344 -20 2.48 510,793,747 1,644,025 0.130 2022-05-06
89 2022-05-10 12,646,364 -25,000 2.48 510,793,747 1,391,100 0.110 2022-05-05
90 2022-05-05 12,671,364 -15,000 2.48 510,793,747 1,317,822 0.104 2022-05-03
91 2022-04-28 12,686,364 -120 2.48 510,793,747 1,167,145 0.092 2022-04-26
92 2022-04-27 12,686,484 -5,000 2.48 510,793,747 1,205,216 0.095 2022-04-25
93 2022-03-17 12,691,484 -30,000 2.48 510,793,747 812,255 0.064 2022-03-15
94 2022-03-10 12,721,484 70,000 2.49 510,793,747 966,833 0.076 2022-03-08
95 2022-03-02 12,651,484 -200,000 2.48 510,793,747 1,163,937 0.092 2022-02-28
96 2022-02-15 12,851,484 -100 2.52 510,793,747 1,272,297 0.099 2022-02-11
97 2022-01-26 12,851,584 120,000 2.52 510,793,747 1,156,643 0.090 2022-01-24
98 2022-01-21 12,731,584 60,000 2.49 510,793,747 1,171,306 0.092 2022-01-19
99 2022-01-18 12,671,584 -70 2.48 510,793,747 1,330,516 0.105 2022-01-14
100 2022-01-17 12,671,654 -40,000 2.48 510,793,747 1,330,524 0.105 2022-01-13
101 2022-01-14 12,711,654 -160,000 2.49 510,793,747 1,296,589 0.102 2022-01-12
102 2022-01-13 12,871,654 -59,960 2.52 510,793,747 1,351,524 0.105 2022-01-11
103 2022-01-11 12,931,614 -5,000 2.53 510,793,747 1,448,341 0.112 2022-01-07
104 2022-01-10 12,936,614 -105,000 2.53 510,793,747 1,358,344 0.105 2022-01-06
105 2022-01-07 13,041,614 10,000 2.55 510,793,747 1,369,369 0.105 2022-01-05
106 2021-12-21 13,031,614 15,000 2.55 510,793,747 1,433,478 0.110 2021-12-17
107 2021-12-14 13,016,614 -180,000 2.55 510,793,747 1,366,744 0.105 2021-12-10
108 2021-12-09 13,196,614 80,000 2.58 510,793,747 1,451,628 0.110 2021-12-07
109 2021-12-06 13,116,614 45,000 2.57 510,793,747 1,495,294 0.114 2021-12-02
110 2021-11-29 13,071,614 -80 2.56 510,793,747 1,437,878 0.110 2021-11-25
111 2021-11-18 13,071,694 -150,000 2.56 510,793,747 1,437,886 0.110 2021-11-16
112 2021-11-16 13,221,694 -100,000 2.59 510,793,747 1,520,495 0.115 2021-11-12
113 2021-11-15 13,321,694 -120,000 2.61 510,793,747 1,558,638 0.117 2021-11-11
114 2021-11-10 13,441,694 -10,000 2.63 510,793,747 1,707,095 0.127 2021-11-08
115 2021-11-08 13,451,694 -40,000 2.63 510,793,747 1,721,817 0.128 2021-11-04
116 2021-11-05 13,491,694 -70,000 2.64 510,793,747 1,659,478 0.123 2021-11-03
117 2021-11-03 13,561,694 -160,000 2.66 510,793,747 1,668,088 0.123 2021-11-01
118 2021-11-01 13,721,694 10,000 2.69 510,793,747 1,756,377 0.128 2021-10-28
119 2021-10-29 13,711,694 35,000 2.68 510,793,747 1,645,403 0.120 2021-10-27
120 2021-10-28 13,676,694 30,000 2.68 510,793,747 1,695,910 0.124 2021-10-26
121 2021-10-27 13,646,694 70,000 2.67 510,793,747 1,651,250 0.121 2021-10-25
122 2021-10-25 13,576,694 -70,000 2.66 510,793,747 1,561,320 0.115 2021-10-21
123 2021-10-18 13,646,694 15,000 2.67 510,793,747 1,651,250 0.121 2021-10-12
124 2021-10-15 13,631,694 -15,000 2.67 510,793,747 1,676,698 0.123 2021-10-11
125 2021-10-11 13,646,694 -265,000 2.67 510,793,747 1,746,777 0.128 2021-10-07
126 2021-10-07 13,911,694 20,000 2.72 510,793,747 1,780,697 0.128 2021-10-05
127 2021-10-06 13,891,694 -20,000 2.72 510,793,747 1,639,220 0.118 2021-10-04
128 2021-10-05 13,911,694 325,000 2.72 510,793,747 1,655,492 0.119 2021-09-30
129 2021-10-04 13,586,694 255,000 2.66 510,793,747 1,711,923 0.126 2021-09-29
130 2021-09-28 13,331,694 60,000 2.61 510,793,747 1,653,130 0.124 2021-09-24
131 2021-09-27 13,271,694 -370,000 2.60 510,793,747 1,605,875 0.121 2021-09-23
132 2021-09-23 13,641,694 5,000 2.67 510,793,747 1,718,853 0.126 2021-09-20
133 2021-09-21 13,636,694 -100,000 2.67 510,793,747 1,759,134 0.129 2021-09-17
134 2021-09-20 13,736,694 -10,000 2.69 510,793,747 1,813,244 0.132 2021-09-16
135 2021-09-16 13,746,694 70,000 2.69 510,793,747 2,007,017 0.146 2021-09-14
136 2021-09-13 13,676,694 -20,000 2.68 510,793,747 1,969,444 0.144 2021-09-09
137 2021-09-10 13,696,694 -11,600 2.68 510,793,747 1,944,931 0.142 2021-09-08
138 2021-09-09 13,708,294 10,000 2.68 510,793,747 2,015,119 0.147 2021-09-07
139 2021-09-08 13,698,294 20,000 2.68 510,793,747 1,986,253 0.145 2021-09-06
140 2021-09-07 13,678,294 195,000 2.68 510,793,747 2,051,744 0.150 2021-09-03
141 2021-09-03 13,483,294 20,000 2.64 510,793,747 2,049,461 0.152 2021-09-01
142 2021-09-02 13,463,294 9,996 2.64 510,793,747 2,086,811 0.155 2021-08-31
143 2021-08-31 13,453,298 70,000 2.63 510,793,747 1,950,728 0.145 2021-08-27
144 2021-08-27 13,383,298 20,000 2.62 510,793,747 2,007,495 0.150 2021-08-25
145 2021-08-26 13,363,298 -190,000 2.62 510,793,747 1,910,952 0.143 2021-08-24
146 2021-08-25 13,553,298 35,000 2.65 510,793,747 2,100,761 0.155 2021-08-23
147 2021-08-24 13,518,298 50,000 2.65 510,793,747 2,230,519 0.165 2021-08-20
148 2021-08-23 13,468,298 -130,000 2.64 510,793,747 2,262,674 0.168 2021-08-19
149 2021-08-20 13,598,298 10,000 2.66 510,793,747 2,406,899 0.177 2021-08-18
150 2021-08-19 13,588,298 50,000 2.66 510,793,747 2,214,893 0.163 2021-08-17
151 2021-08-18 13,538,298 55,000 2.65 510,793,747 2,315,049 0.171 2021-08-16
152 2021-08-17 13,483,298 50,000 2.64 510,793,747 2,265,194 0.168 2021-08-13
153 2021-08-16 13,433,298 235,000 2.63 510,793,747 2,458,294 0.183 2021-08-12
154 2021-08-13 13,198,298 150,100 2.58 510,793,747 2,006,141 0.152 2021-08-11
155 2021-08-12 13,048,198 50,000 2.55 510,793,747 1,670,169 0.128 2021-08-10
156 2021-08-03 12,998,198 9,998 2.54 510,793,747 1,494,793 0.115 2021-07-30
157 2021-08-02 12,988,200 -80,000 2.54 510,793,747 1,519,619 0.117 2021-07-29
158 2021-07-30 13,068,200 -520,000 2.56 510,793,747 1,542,048 0.118 2021-07-28
159 2021-07-29 13,588,200 1,130,000 2.66 510,793,747 1,698,525 0.125 2021-07-27
160 2021-07-28 12,458,200 55,000 2.44 510,793,747 1,632,024 0.131 2021-07-26
161 2021-07-27 12,403,200 10,000 2.43 510,793,747 1,724,045 0.139 2021-07-23
162 2021-07-23 12,393,200 20,000 2.43 510,793,747 1,735,048 0.140 2021-07-21
163 2021-07-22 12,373,200 -20,000 2.42 510,793,747 1,732,248 0.140 2021-07-20
164 2021-07-21 12,393,200 65,000 2.43 510,793,747 1,710,262 0.138 2021-07-19
165 2021-07-20 12,328,200 -130,000 2.41 510,793,747 1,664,307 0.135 2021-07-16
166 2021-07-19 12,458,200 50,000 2.44 510,793,747 1,731,690 0.139 2021-07-15
167 2021-07-16 12,408,200 145,000 2.43 510,793,747 1,724,740 0.139 2021-07-14
168 2021-07-15 12,263,200 230,000 2.40 510,793,747 1,643,269 0.134 2021-07-13
169 2021-07-13 12,033,200 -30,000 2.36 510,793,747 1,708,714 0.142 2021-07-09
170 2021-07-12 12,063,200 -70,000 2.36 510,793,747 1,725,038 0.143 2021-07-08
171 2021-07-09 12,133,200 30,000 2.38 510,793,747 1,722,914 0.142 2021-07-07
172 2021-07-08 12,103,200 275,000 2.37 510,793,747 1,718,654 0.142 2021-07-06
173 2021-07-07 11,828,200 -400,000 2.32 510,793,747 1,655,948 0.140 2021-07-05
174 2021-07-06 12,228,200 -240,000 2.39 510,793,747 1,724,176 0.141 2021-07-02
175 2021-07-02 12,468,200 10,000 2.44 510,793,747 1,758,016 0.141 2021-06-29
176 2021-06-30 12,458,200 60,000 2.44 510,793,747 1,818,897 0.146 2021-06-28
177 2021-06-28 12,398,200 155,000 2.43 510,793,747 1,884,526 0.152 2021-06-24
178 2021-06-25 12,243,200 -10,000 2.40 510,793,747 1,860,966 0.152 2021-06-23
179 2021-06-24 12,253,200 -15,000 2.40 510,793,747 1,911,499 0.156 2021-06-22
180 2021-06-22 12,268,200 100,000 2.40 510,793,747 1,987,448 0.162 2021-06-18
181 2021-06-18 12,168,200 30,000 2.38 510,793,747 2,068,594 0.170 2021-06-16
182 2021-06-17 12,138,200 -20 2.38 510,793,747 2,124,185 0.175 2021-06-15
183 2021-06-15 12,138,220 270,000 2.38 510,793,747 2,027,083 0.167 2021-06-10
184 2021-06-11 11,868,220 35,000 2.32 510,793,747 2,053,202 0.173 2021-06-09
185 2021-06-10 11,833,220 100,000 2.32 510,793,747 2,058,980 0.174 2021-06-08
186 2021-06-09 11,733,220 -170,000 2.30 510,793,747 2,065,047 0.176 2021-06-07
187 2021-06-08 11,903,220 15,000 2.33 510,793,747 2,118,773 0.178 2021-06-04
188 2021-06-07 11,888,220 180,000 2.33 510,793,747 2,199,321 0.185 2021-06-03
189 2021-06-04 11,708,220 560,000 2.29 510,793,747 2,154,312 0.184 2021-06-02
190 2021-06-03 11,148,220 9,640 2.18 510,793,747 1,995,531 0.179 2021-06-01
191 2021-06-02 11,138,580 -490,000 2.18 510,793,747 2,038,360 0.183 2021-05-31
192 2021-06-01 11,628,580 -120,000 2.28 510,793,747 2,232,687 0.192 2021-05-28
193 2021-05-31 11,748,580 40,000 2.30 510,793,747 2,349,716 0.200 2021-05-27
194 2021-05-28 11,708,580 -130,000 2.29 510,793,747 2,341,716 0.200 2021-05-26
195 2021-05-27 11,838,580 730,000 2.32 510,793,747 2,509,779 0.212 2021-05-25
196 2021-05-26 11,108,580 1,890,000 2.17 510,793,747 2,199,499 0.198 2021-05-24
197 2021-05-25 9,218,580 370,000 1.80 510,793,747 2,535,110 0.275 2021-05-21
198 2021-05-24 8,848,580 4,400,000 1.73 510,793,747 17,697,160 2.000 2021-05-20
199 2021-05-21 4,448,580 -600 0.87 510,793,747 8,808,188 1.980 2021-05-18
200 2021-05-20 4,449,180 -25,000 0.87 510,793,747 8,720,393 1.960 2021-05-17
201 2021-05-18 4,474,180 50,000 0.88 510,793,747 8,679,909 1.940 2021-05-14
202 2021-05-14 4,424,180 -20,000 0.87 510,793,747 8,273,217 1.870 2021-05-12
203 2021-05-13 4,444,180 -15,000 0.87 510,793,747 8,266,175 1.860 2021-05-11
204 2021-05-12 4,459,180 -45,000 0.87 510,793,747 8,160,299 1.830 2021-05-10
205 2021-05-07 4,504,180 -25,000 1.06 426,286,705 8,242,649 1.830 2021-05-05
206 2021-05-04 4,529,180 40,000 1.06 426,286,705 7,699,606 1.700 2021-04-30
207 2021-04-28 4,489,180 -400 1.05 426,286,705 9,157,927 2.040 2021-04-26
208 2021-04-27 4,489,580 -2,000 1.05 426,286,705 9,293,431 2.070 2021-04-23
209 2021-04-26 4,491,580 -100,000 1.05 426,286,705 9,117,907 2.030 2021-04-22
210 2021-04-22 4,591,580 -20,800 1.08 426,286,705 9,091,328 1.980 2021-04-20
211 2021-04-21 4,612,380 -20,000 1.08 426,286,705 8,671,274 1.880 2021-04-19
212 2021-04-20 4,632,380 -55,000 1.09 426,286,705 8,338,284 1.800 2021-04-16
213 2021-04-19 4,687,380 -5,000 1.10 426,286,705 7,968,546 1.700 2021-04-15
214 2021-04-15 4,692,380 -330,001 1.10 426,286,705 7,507,808 1.600 2021-04-13
215 2021-04-13 5,022,381 -20,000 1.18 426,286,705 7,935,362 1.580 2021-04-09
216 2021-04-12 5,042,381 -225,600 1.18 426,286,705 7,815,691 1.550 2021-04-08
217 2021-04-09 5,267,981 -175,000 1.24 426,286,705 6,848,375 1.300 2021-04-07
218 2021-04-08 5,442,981 -45,000 1.28 426,286,705 5,388,551 0.990 2021-04-01
219 2021-03-31 5,487,981 -15,000 1.29 426,286,705 5,323,342 0.970 2021-03-29
220 2021-03-30 5,502,981 -25,000 1.29 426,286,705 5,888,190 1.070 2021-03-26
221 2021-03-25 5,527,981 60,000 1.30 426,286,705 4,422,385 0.800 2021-03-23
222 2021-03-24 5,467,981 10,000 1.28 426,286,705 4,921,183 0.900 2021-03-22
223 2021-03-23 5,457,981 85,000 1.28 426,286,705 4,857,603 0.890 2021-03-19
224 2021-03-22 5,372,981 44,000 1.26 426,286,705 4,728,223 0.880 2021-03-18
225 2021-03-19 5,328,981 -4,400 1.25 426,286,705 3,836,866 0.720 2021-03-17
226 2021-03-18 5,333,381 -160 1.25 426,286,705 3,733,367 0.700 2021-03-16
227 2021-03-12 5,333,541 -10,000 1.25 426,286,705 3,786,814 0.710 2021-03-10
228 2021-03-09 5,343,541 -40,000 1.25 426,286,705 3,580,172 0.670 2021-03-05
229 2021-03-08 5,383,541 -65,000 1.26 426,286,705 3,606,972 0.670 2021-03-04
230 2021-03-05 5,448,541 -20,000 1.28 426,286,705 2,724,271 0.500 2021-03-03
231 2021-02-26 5,468,541 20,000 1.28 426,286,705 3,499,866 0.640 2021-02-24
232 2021-02-22 5,448,541 -5,000 1.28 426,286,705 2,669,785 0.490 2021-02-18
233 2021-02-17 5,453,541 -200 1.28 426,286,705 2,399,558 0.440 2021-02-10
234 2021-02-04 5,453,741 -15,000 1.28 426,286,705 2,236,034 0.410 2021-02-02
235 2021-01-29 5,468,741 20,000 1.28 426,286,705 2,187,496 0.400 2021-01-27
236 2021-01-22 5,448,741 -2 1.28 426,286,705 2,288,471 0.420 2021-01-20
237 2021-01-13 5,448,743 -60 1.28 426,286,705 2,506,422 0.460 2021-01-11
238 2020-12-30 5,448,803 -20 1.28 426,286,705 3,323,770 0.610 2020-12-28
239 2020-12-29 5,448,823 -20 1.28 426,286,705 3,705,200 0.680 2020-12-23
240 2020-12-22 5,448,843 10,000 1.28 426,286,705 3,269,306 0.600 2020-12-18
241 2020-12-14 5,438,843 -40 1.28 426,286,705 2,991,364 0.550 2020-12-10
242 2020-12-09 5,438,883 -1,000 1.28 426,286,705 2,773,830 0.510 2020-12-07
243 2020-11-30 5,439,883 -40 1.28 426,286,705 2,339,150 0.430 2020-11-26
244 2020-11-24 5,439,923 -2,400 1.28 426,286,705 2,393,566 0.440 2020-11-20
245 2020-11-20 5,442,323 -100 1.28 426,286,705 2,666,738 0.490 2020-11-18
246 2020-11-13 5,442,423 -200 1.28 426,286,705 3,211,030 0.590 2020-11-11
247 2020-11-09 5,442,623 -5,000 1.28 426,286,705 3,320,000 0.610 2020-11-05
248 2020-10-23 5,447,623 -5,000 1.28 426,286,705 2,505,907 0.460 2020-10-21
249 2020-10-20 5,452,623 5,000 1.28 426,286,705 2,344,628 0.430 2020-10-16
250 2020-10-19 5,447,623 -5,000 1.28 426,286,705 2,015,621 0.370 2020-10-15
251 2020-09-15 5,452,623 -100 1.28 426,286,705 2,071,997 0.380 2020-09-11
252 2020-08-17 5,452,723 -10,020 1.28 426,286,705 2,235,616 0.410 2020-08-13
253 2020-08-14 5,462,743 -25,000 1.28 426,286,705 2,512,862 0.460 2020-08-12
254 2020-08-03 5,487,743 10,000 1.29 426,286,705 2,798,749 0.510 2020-07-30
255 2020-07-31 5,477,743 9,940 1.28 426,286,705 2,191,097 0.400 2020-07-29
256 2020-07-30 5,467,803 5,000 1.28 426,286,705 2,679,223 0.490 2020-07-28
257 2020-07-29 5,462,803 5,000 1.28 426,286,705 3,004,542 0.550 2020-07-27
258 2020-07-28 5,457,803 -55,000 1.28 426,286,705 4,475,398 0.820 2020-07-24
259 2020-07-24 5,512,803 -5,000 1.29 426,286,705 4,685,883 0.850 2020-07-22
260 2020-07-21 5,517,803 60,000 1.29 426,286,705 2,703,723 0.490 2020-07-17
261 2020-07-14 5,457,803 -5,120 1.28 426,286,705 2,019,387 0.370 2020-07-10
262 2020-07-10 5,462,923 -200 1.28 426,286,705 2,021,282 0.370 2020-07-08
263 2020-06-23 5,463,123 -45 1.28 426,286,705 2,349,143 0.430 2020-06-19
264 2020-06-15 5,463,168 -60 1.28 426,286,705 2,294,531 0.420 2020-06-11
265 2020-06-03 5,463,228 -120 1.28 426,286,705 2,349,188 0.430 2020-06-01
266 2020-05-27 5,463,348 5,000 1.28 426,286,705 2,677,041 0.490 2020-05-25
267 2020-05-08 5,458,348 -225 1.28 426,286,705 2,128,756 0.390 2020-05-06
268 2020-04-21 5,458,573 -23 1.28 426,286,705 2,074,258 0.380 2020-04-17
269 2020-04-17 5,458,596 160 1.28 426,286,705 1,801,337 0.330 2020-04-15
270 2020-04-01 5,458,436 -10,000 1.28 426,286,705 2,347,127 0.430 2020-03-30
271 2020-03-31 5,468,436 -10,000 1.28 426,286,705 2,351,427 0.430 2020-03-27
272 2020-03-27 5,478,436 1,600 1.29 426,286,705 1,753,100 0.320 2020-03-25
273 2020-03-24 5,476,836 -15,000 1.28 426,286,705 1,588,282 0.290 2020-03-20
274 2020-03-11 5,491,836 10,000 1.29 426,286,705 1,537,714 0.280 2020-03-09
275 2020-02-20 5,481,836 -40 1.29 426,286,705 2,137,916 0.390 2020-02-18
276 2020-02-14 5,481,876 4 1.29 426,286,705 1,863,838 0.340 2020-02-12
277 2020-02-10 5,481,872 10,000 1.29 426,286,705 2,083,111 0.380 2020-02-06
278 2020-01-31 5,471,872 -25,000 1.28 426,286,705 2,954,811 0.540 2020-01-29
279 2020-01-16 5,496,872 -1 1.29 426,286,705 2,693,467 0.490 2020-01-14
280 2020-01-09 5,496,873 -20,000 1.29 426,286,705 2,363,655 0.430 2020-01-07
281 2020-01-07 5,516,873 -10,000 1.29 426,286,705 2,813,605 0.510 2020-01-03
282 2020-01-03 5,526,873 -2 1.30 426,286,705 2,708,168 0.490 2019-12-30
283 2019-12-16 5,526,875 -80,000 1.30 426,286,705 2,542,363 0.460 2019-12-12
284 2019-12-11 5,606,875 -130,000 1.32 426,286,705 2,242,750 0.400 2019-12-09
285 2019-11-15 5,736,875 300 1.35 426,286,705 2,466,856 0.430 2019-11-13
286 2019-11-05 5,736,575 -300 1.35 426,286,705 2,007,801 0.350 2019-11-01
287 2019-11-04 5,736,875 -180 1.35 426,286,705 2,007,906 0.350 2019-10-31
288 2019-10-21 5,737,055 -20,000 1.35 426,286,705 2,409,563 0.420 2019-10-17
289 2019-08-28 5,757,055 5,000 1.35 426,286,705 2,417,963 0.420 2019-08-26
290 2019-08-27 5,752,055 5,000 1.35 426,286,705 2,588,425 0.450 2019-08-23
291 2019-08-19 5,747,055 -2 1.35 426,286,705 3,333,292 0.580 2019-08-15
292 2019-08-08 5,747,057 -5,000 1.35 426,286,705 3,850,528 0.670 2019-08-06
293 2019-07-18 5,752,057 5,000 1.35 426,286,705 3,278,672 0.570 2019-07-16
294 2019-07-09 5,747,057 35,000 1.35 426,286,705 3,103,411 0.540 2019-07-05
295 2019-06-14 5,712,057 4,400 1.34 426,286,705 4,683,887 0.820 2019-06-12
296 2019-05-08 5,707,657 60,000 1.34 426,286,705 3,881,207 0.680 2019-05-06
297 2019-04-30 5,647,657 -10,000 1.32 426,286,705 4,235,743 0.750 2019-04-26
298 2019-04-12 5,657,657 -15,000 1.33 426,286,705 4,469,549 0.790 2019-04-10
299 2019-04-08 5,672,657 -900 1.33 426,286,705 4,765,032 0.840 2019-04-03
300 2019-03-20 5,673,557 -600 1.33 426,286,705 5,673,557 1.000 2019-03-18
301 2019-03-12 5,674,157 -5,000 1.33 426,286,705 6,071,348 1.070 2019-03-08
302 2019-01-16 5,679,157 -80 1.33 426,286,705 5,395,199 0.950 2019-01-14
303 2018-12-20 5,679,237 -540 1.33 426,286,705 5,224,898 0.920 2018-12-18
304 2018-11-26 5,679,777 -60 1.33 426,286,705 5,566,181 0.980 2018-11-22
305 2018-11-23 5,679,837 -1,050 1.33 426,286,705 5,111,853 0.900 2018-11-21
306 2018-10-02 5,680,887 16 1.33 426,286,705 5,680,887 1.000 2018-09-27
307 2018-09-19 5,680,871 -40 1.33 426,286,705 5,680,871 1.000 2018-09-17
308 2018-09-18 5,680,911 -1 1.33 426,286,705 5,680,911 1.000 2018-09-14
309 2018-09-14 5,680,912 -60 1.33 426,286,705 5,680,912 1.000 2018-09-12
310 2018-08-17 5,680,972 5,000 1.33 426,286,705 6,021,830 1.060 2018-08-15
311 2018-07-24 5,675,972 6,000 1.33 426,286,705 6,811,166 1.200 2018-07-20
312 2018-06-29 5,669,972 -55,000 1.33 426,286,705 7,881,261 1.390 2018-06-27
313 2018-06-22 5,724,972 -150 1.34 426,286,705 8,243,960 1.440 2018-06-20
314 2018-06-19 5,725,122 -2,000 1.34 426,286,705 8,873,939 1.550 2018-06-14
315 2018-06-13 5,727,122 -3,600 1.34 426,286,705 8,762,497 1.530 2018-06-11
316 2018-06-07 5,730,722 -5,000 1.34 426,286,705 8,596,083 1.500 2018-06-05
317 2018-05-25 5,735,722 -10,150 1.35 426,286,705 8,259,440 1.440 2018-05-23
318 2018-05-11 5,745,872 -160 1.35 426,286,705 5,458,578 0.950 2018-05-09
319 2018-05-04 5,746,032 -10 1.35 426,286,705 5,688,572 0.990 2018-05-02
320 2018-04-20 5,746,042 -200 1.35 426,286,705 5,803,502 1.010 2018-04-18
321 2018-04-19 5,746,242 -150 1.35 426,286,705 5,861,167 1.020 2018-04-17
322 2018-04-16 5,746,392 -15,000 1.35 426,286,705 5,746,392 1.000 2018-04-12
323 2018-04-13 5,761,392 -25,000 1.35 426,286,705 5,761,392 1.000 2018-04-11
324 2018-03-28 5,786,392 -30 1.36 426,286,705 6,249,303 1.080 2018-03-26
325 2018-03-21 5,786,422 -400 1.36 426,286,705 6,017,879 1.040 2018-03-19
326 2018-03-12 5,786,822 -40 1.36 426,286,705 6,191,900 1.070 2018-03-08
327 2018-02-20 5,786,862 -180 1.36 426,286,705 6,481,285 1.120 2018-02-13
328 2018-02-07 5,787,042 2,000 1.36 426,286,705 6,944,450 1.200 2018-02-05
329 2018-02-06 5,785,042 -27,500 1.36 426,286,705 6,768,499 1.170 2018-02-02
330 2018-01-31 5,812,542 -308 1.36 426,286,705 6,858,800 1.180 2018-01-29
331 2018-01-26 5,812,850 -320 1.36 426,286,705 6,510,392 1.120 2018-01-24
332 2018-01-22 5,813,170 -200 1.36 426,286,705 6,859,541 1.180 2018-01-18
333 2018-01-18 5,813,370 -100 1.36 426,286,705 6,278,440 1.080 2018-01-16
334 2018-01-17 5,813,470 -200 1.36 426,286,705 6,627,356 1.140 2018-01-15
335 2018-01-15 5,813,670 -600 1.36 426,286,705 6,860,131 1.180 2018-01-11
336 2018-01-10 5,814,270 -400 1.36 426,286,705 6,860,839 1.180 2018-01-08
337 2017-12-18 5,814,670 -140 1.36 426,286,705 6,279,844 1.080 2017-12-14
338 2017-11-21 5,814,810 -20 1.36 426,286,705 7,268,513 1.250 2017-11-17
339 2017-11-10 5,814,830 -300 1.36 426,286,705 7,501,131 1.290 2017-11-08
340 2017-10-19 5,815,130 -40 1.36 426,286,705 7,908,577 1.360 2017-10-17
341 2017-09-20 5,815,170 -400 1.36 426,286,705 8,722,755 1.500 2017-09-18
342 2017-09-19 5,815,570 -200 1.36 426,286,705 8,723,355 1.500 2017-09-15
343 2017-09-18 5,815,770 -200 1.36 426,286,705 7,909,447 1.360 2017-09-14
344 2017-09-05 5,815,970 -10,000 1.36 426,286,705 8,026,039 1.380 2017-09-01
345 2017-08-29 5,825,970 -200 1.37 426,286,705 7,865,060 1.350 2017-08-25
346 2017-08-15 5,826,170 -300 1.37 426,286,705 8,506,208 1.460 2017-08-11
347 2017-08-11 5,826,470 -5,000 1.37 426,286,705 8,506,646 1.460 2017-08-09
348 2017-08-10 5,831,470 -10,000 1.37 426,286,705 8,572,261 1.470 2017-08-08
349 2017-08-04 5,841,470 -10 1.37 426,286,705 8,178,058 1.400 2017-08-02
350 2017-07-20 5,841,480 -900 1.37 426,286,705 9,346,368 1.600 2017-07-18
351 2017-07-19 5,842,380 -10,600 1.37 426,286,705 9,347,808 1.600 2017-07-17
352 2017-07-18 5,852,980 -10,000 1.37 426,286,705 8,955,059 1.530 2017-07-14
353 2017-07-17 5,862,980 -8 1.38 426,286,705 9,967,066 1.700 2017-07-13
354 2017-07-14 5,862,988 19,996 1.38 426,286,705 10,729,268 1.830 2017-07-12
355 2017-07-13 5,842,992 -490,000 1.37 426,286,705 10,809,535 1.850 2017-07-11
356 2017-07-12 6,332,992 -15,000 1.49 426,286,705 10,766,086 1.700 2017-07-10
357 2017-07-10 6,347,992 -7,000 1.49 426,286,705 10,156,787 1.600 2017-07-06
358 2017-07-07 6,354,992 10,000 1.49 426,286,705 9,532,488 1.500 2017-07-05
359 2017-07-03 6,344,992 -80 1.49 426,286,705 8,946,439 1.410 2017-06-29
360 2017-06-29 6,345,072 -10,000 1.79 355,241,705 8,248,594 1.300 2017-06-27
361 2017-06-27 6,355,072 -10,000 1.79 355,241,705 7,943,840 1.250 2017-06-23
362 2017-06-14 6,365,072 -400 1.79 355,241,705 7,192,531 1.130 2017-06-12
363 2017-06-13 6,365,472 -10,000 1.79 355,241,705 7,192,983 1.130 2017-06-09
364 2017-06-06 6,375,472 -5,000 1.79 355,241,705 6,311,717 0.990 2017-06-02
365 2017-06-05 6,380,472 -35,000 1.80 355,241,705 7,018,519 1.100 2017-06-01
366 2017-05-31 6,415,472 -600 1.81 355,241,705 7,057,019 1.100 2017-05-26
367 2017-05-24 6,416,072 -60 1.81 355,241,705 7,378,483 1.150 2017-05-22
368 2017-05-22 6,416,132 -800 1.81 355,241,705 7,378,552 1.150 2017-05-18
369 2017-05-16 6,416,932 -20,000 1.81 355,241,705 7,058,625 1.100 2017-05-12
370 2017-05-12 6,436,932 5,000 1.81 355,241,705 7,273,733 1.130 2017-05-10
371 2017-05-11 6,431,932 -120 1.81 355,241,705 7,396,722 1.150 2017-05-09
372 2017-05-09 6,432,052 -1,800 1.81 355,241,705 7,589,821 1.180 2017-05-05
373 2017-03-24 6,433,852 -200 1.81 355,241,705 8,364,008 1.300 2017-03-22
374 2017-03-17 6,434,052 5,000 1.81 355,241,705 8,364,268 1.300 2017-03-15
375 2017-03-14 6,429,052 -10,000 1.81 355,241,705 8,743,511 1.360 2017-03-10
376 2017-03-07 6,439,052 64,996 1.81 355,241,705 9,658,578 1.500 2017-03-03
377 2017-02-23 6,374,056 65,000 1.79 355,241,705 9,433,603 1.480 2017-02-21
378 2017-02-20 6,309,056 40,000 1.78 355,241,705 9,463,584 1.500 2017-02-16
379 2017-02-14 6,269,056 50,000 1.76 355,241,705 9,466,275 1.510 2017-02-10
380 2017-02-13 6,219,056 50,000 1.75 355,241,705 9,763,918 1.570 2017-02-09
381 2017-02-10 6,169,056 -5,000 1.74 355,241,705 9,191,893 1.490 2017-02-08
382 2017-01-18 6,174,056 -100 1.74 355,241,705 9,261,084 1.500 2017-01-16
383 2017-01-03 6,174,156 -600 1.74 355,241,705 9,569,942 1.550 2016-12-29
384 2016-12-20 6,174,756 -25,000 1.74 355,241,705 9,509,124 1.540 2016-12-16
385 2016-12-19 6,199,756 -8,100 1.75 355,241,705 9,547,624 1.540 2016-12-15
386 2016-11-25 6,207,856 -10,000 2.26 275,241,705 10,056,727 1.620 2016-11-23
387 2016-11-24 6,217,856 10,000 2.26 275,241,705 9,637,677 1.550 2016-11-22
388 2016-11-21 6,207,856 -20 2.26 275,241,705 9,808,412 1.580 2016-11-17
389 2016-11-14 6,207,876 20,000 2.26 275,241,705 9,932,602 1.600 2016-11-10
390 2016-11-10 6,187,876 -18 2.25 275,241,705 10,086,238 1.630 2016-11-08
391 2016-11-09 6,187,894 15,000 2.25 275,241,705 10,148,146 1.640 2016-11-07
392 2016-11-08 6,172,894 -40 2.24 275,241,705 10,061,817 1.630 2016-11-04
393 2016-11-07 6,172,934 15,000 2.24 275,241,705 10,061,882 1.630 2016-11-03
394 2016-11-03 6,157,934 -5,000 2.24 275,241,705 10,037,432 1.630 2016-11-01
395 2016-10-31 6,162,934 20,000 2.24 275,241,705 9,922,324 1.610 2016-10-27
396 2016-10-27 6,142,934 -30,000 2.23 275,241,705 9,951,553 1.620 2016-10-25
397 2016-10-25 6,172,934 -15,000 2.24 275,241,705 10,123,612 1.640 2016-10-20
398 2016-10-24 6,187,934 -400 2.25 275,241,705 9,715,056 1.570 2016-10-19
399 2016-10-20 6,188,334 45,000 2.25 275,241,705 9,839,451 1.590 2016-10-18
400 2016-10-18 6,143,334 -50,000 2.23 275,241,705 10,136,501 1.650 2016-10-14
401 2016-10-17 6,193,334 15,000 2.25 275,241,705 9,723,534 1.570 2016-10-13
402 2016-10-14 6,178,334 -5,000 2.24 275,241,705 9,452,851 1.530 2016-10-12
403 2016-10-06 6,183,334 -5,000 2.25 275,241,705 9,027,668 1.460 2016-10-04
404 2016-10-04 6,188,334 -5,000 2.25 275,241,705 9,282,501 1.500 2016-09-30
405 2016-09-30 6,193,334 20,000 2.25 275,241,705 9,104,201 1.470 2016-09-28
406 2016-09-29 6,173,334 -5,000 2.24 275,241,705 8,580,934 1.390 2016-09-27
407 2016-09-27 6,178,334 -10,000 2.24 275,241,705 8,649,668 1.400 2016-09-23
408 2016-09-14 6,188,334 -13,200 2.25 275,241,705 6,373,984 1.030 2016-09-12
409 2016-09-13 6,201,534 -300 2.25 275,241,705 6,387,580 1.030 2016-09-09
410 2016-09-09 6,201,834 20,000 2.25 275,241,705 6,511,926 1.050 2016-09-07
411 2016-09-06 6,181,834 -510 2.25 275,241,705 6,738,199 1.090 2016-09-02
412 2016-08-26 6,182,344 5,000 2.25 275,241,705 6,800,578 1.100 2016-08-24
413 2016-08-24 6,177,344 -9,000 2.24 275,241,705 6,239,117 1.010 2016-08-22
414 2016-08-22 6,186,344 10,000 2.25 275,241,705 6,248,207 1.010 2016-08-18
415 2016-08-19 6,176,344 -40,000 2.24 275,241,705 6,423,398 1.040 2016-08-17
416 2016-08-18 6,216,344 -30,000 2.26 275,241,705 6,464,998 1.040 2016-08-16
417 2016-08-17 6,246,344 5,000 2.27 275,241,705 6,683,588 1.070 2016-08-15
418 2016-08-16 6,241,344 -20,000 2.27 275,241,705 6,490,998 1.040 2016-08-12
419 2016-08-15 6,261,344 -400 2.27 275,241,705 6,511,798 1.040 2016-08-11
420 2016-08-04 6,261,744 -200 2.27 275,241,705 6,887,918 1.100 2016-08-01
421 2016-08-03 6,261,944 -10,000 2.28 275,241,705 6,888,138 1.100 2016-07-29
422 2016-07-28 6,271,944 -65,000 2.28 275,241,705 7,087,297 1.130 2016-07-26
423 2016-07-22 6,336,944 -30,000 2.30 275,241,705 7,160,747 1.130 2016-07-20
424 2016-07-20 6,366,944 5,000 2.31 275,241,705 7,258,316 1.140 2016-07-18
425 2016-07-13 6,361,944 -300 2.31 275,241,705 7,252,616 1.140 2016-07-11
426 2016-07-08 6,362,244 20,000 2.31 275,241,705 7,062,091 1.110 2016-07-06
427 2016-06-29 6,342,244 10,000 2.77 229,371,705 7,293,581 1.150 2016-06-27
428 2016-06-28 6,332,244 75,000 2.76 229,371,705 7,282,081 1.150 2016-06-24
429 2016-06-15 6,257,244 -5,000 2.73 229,371,705 7,946,700 1.270 2016-06-13
430 2016-06-14 6,262,244 -10,000 2.73 229,371,705 8,203,540 1.310 2016-06-10
431 2016-06-02 6,272,244 60 2.73 229,371,705 8,342,085 1.330 2016-05-31
432 2016-06-01 6,272,184 -1,000 2.73 229,371,705 8,342,005 1.330 2016-05-30
433 2016-05-23 6,273,184 -2,640 2.73 229,371,705 8,531,530 1.360 2016-05-19
434 2016-05-17 6,275,824 5,000 2.74 229,371,705 8,095,813 1.290 2016-05-13
435 2016-05-13 6,270,824 -75,000 2.73 229,371,705 7,838,530 1.250 2016-05-11
436 2016-05-12 6,345,824 10,000 2.77 229,371,705 8,566,862 1.350 2016-05-10
437 2016-05-09 6,335,824 15,000 2.76 229,371,705 8,870,154 1.400 2016-05-05
438 2016-04-29 6,320,824 -20,000 2.76 229,371,705 9,481,236 1.500 2016-04-27
439 2016-04-20 6,340,824 -100 2.76 229,371,705 10,335,543 1.630 2016-04-18
440 2016-04-13 6,340,924 -40,000 2.76 229,371,705 10,145,478 1.600 2016-04-11
441 2016-04-11 6,380,924 100 2.78 229,371,705 9,954,241 1.560 2016-04-07
442 2016-04-07 6,380,824 -60,000 2.78 229,371,705 9,635,044 1.510 2016-04-05
443 2016-04-06 6,440,824 -15,000 2.81 229,371,705 9,468,011 1.470 2016-04-01
444 2016-04-01 6,455,824 -5,000 2.81 229,371,705 10,135,644 1.570 2016-03-30
445 2016-03-31 6,460,824 -45,260 2.82 229,371,705 10,014,277 1.550 2016-03-29
446 2016-03-30 6,506,084 5,000 2.84 229,371,705 10,084,430 1.550 2016-03-24
447 2016-03-29 6,501,084 -41,000 2.83 229,371,705 10,661,778 1.640 2016-03-23
448 2016-03-24 6,542,084 -85,000 2.85 229,371,705 10,990,701 1.680 2016-03-22
449 2016-03-23 6,627,084 50,000 2.89 229,371,705 10,735,876 1.620 2016-03-21
450 2016-03-22 6,577,084 -20,000 2.87 229,371,705 10,523,334 1.600 2016-03-18
451 2016-03-18 6,597,084 10,000 2.88 229,371,705 9,829,655 1.490 2016-03-16
452 2016-03-17 6,587,084 -40,000 2.87 229,371,705 10,209,980 1.550 2016-03-15
453 2016-03-16 6,627,084 -15,000 2.89 229,371,705 10,470,793 1.580 2016-03-14
454 2016-03-15 6,642,084 -5,000 2.90 229,371,705 10,162,389 1.530 2016-03-11
455 2016-03-14 6,647,084 25,000 2.90 229,371,705 9,771,213 1.470 2016-03-10
456 2016-03-11 6,622,084 -35,000 2.89 229,371,705 8,741,151 1.320 2016-03-09
457 2016-03-09 6,657,084 -5,000 2.90 229,371,705 7,921,930 1.190 2016-03-07
458 2016-03-08 6,662,084 40,000 2.90 229,371,705 7,661,397 1.150 2016-03-04
459 2016-03-04 6,622,084 20,000 2.89 229,371,705 7,151,851 1.080 2016-03-02
460 2016-03-02 6,602,084 40,000 2.88 229,371,705 6,734,126 1.020 2016-02-29
461 2016-03-01 6,562,084 25,000 2.86 229,371,705 7,546,397 1.150 2016-02-26
462 2016-02-29 6,537,084 682,220 2.85 229,371,705 6,537,084 1.000 2016-02-25
463 2016-02-16 5,854,864 -40,000 7.66 76,457,235 5,854,864 1.000 2016-02-12
464 2016-02-15 5,894,864 -50,000 7.71 76,457,235 5,894,864 1.000 2016-02-11
465 2016-02-12 5,944,864 -20,101 7.78 76,457,235 6,004,313 1.010 2016-02-05
466 2016-02-05 5,964,965 20,000 7.80 76,457,235 5,845,666 0.980 2016-02-03
467 2016-02-02 5,944,965 -20,000 7.78 76,457,235 5,350,469 0.900 2016-01-29
468 2016-02-01 5,964,965 -20,150 7.80 76,457,235 5,368,469 0.900 2016-01-28
469 2016-01-29 5,985,115 1,000 7.83 76,457,235 5,745,710 0.960 2016-01-27
470 2016-01-26 5,984,115 54,000 7.83 76,457,235 5,684,909 0.950 2016-01-22
471 2016-01-25 5,930,115 -20,000 7.76 76,457,235 5,633,609 0.950 2016-01-21
472 2016-01-20 5,950,115 -14,000 7.78 76,457,235 5,890,614 0.990 2016-01-18
473 2016-01-18 5,964,115 -30,000 7.80 76,457,235 5,964,115 1.000 2016-01-14
474 2016-01-13 5,994,115 -10,000 7.84 76,457,235 5,814,292 0.970 2016-01-11
475 2016-01-07 6,004,115 10,000 7.85 76,457,235 6,184,238 1.030 2016-01-05
476 2016-01-06 5,994,115 -9,000 7.84 76,457,235 6,173,938 1.030 2016-01-04
477 2015-12-29 6,003,115 20,000 7.85 76,457,235 6,903,582 1.150 2015-12-23
478 2015-12-23 5,983,115 40,000 7.83 76,457,235 5,983,115 1.000 2015-12-21
479 2015-12-18 5,943,115 980 7.77 76,457,235 6,061,977 1.020 2015-12-16
480 2015-12-17 5,942,135 30,000 7.77 76,457,235 5,942,135 1.000 2015-12-15
481 2015-12-08 5,912,135 10,000 7.73 76,457,235 6,089,499 1.030 2015-12-04
482 2015-12-04 5,902,135 -10,000 7.72 76,457,235 6,374,306 1.080 2015-12-02
483 2015-12-03 5,912,135 20,000 7.73 76,457,235 6,444,227 1.090 2015-12-01
484 2015-11-27 5,892,135 -44,000 7.71 76,457,235 6,717,034 1.140 2015-11-25
485 2015-11-24 5,936,135 29,000 7.76 76,457,235 7,004,639 1.180 2015-11-20
486 2015-11-23 5,907,135 45,000 7.73 76,457,235 6,970,419 1.180 2015-11-19
487 2015-11-17 5,862,135 20,000 7.67 76,457,235 6,448,349 1.100 2015-11-13
488 2015-11-16 5,842,135 -16,000 7.64 76,457,235 7,010,562 1.200 2015-11-12
489 2015-11-13 5,858,135 -8,000 7.66 76,457,235 7,498,413 1.280 2015-11-11
490 2015-11-12 5,866,135 -100 7.67 76,457,235 6,335,426 1.080 2015-11-10
491 2015-11-06 5,866,235 -6,000 7.67 76,457,235 6,570,183 1.120 2015-11-04
492 2015-11-04 5,872,235 -30,000 7.68 76,457,235 6,283,291 1.070 2015-11-02
493 2015-10-30 5,902,235 -2,000 7.72 76,457,235 6,551,481 1.110 2015-10-28
494 2015-10-29 5,904,235 -8,000 7.72 76,457,235 6,258,489 1.060 2015-10-27
495 2015-10-28 5,912,235 -16,200 7.73 76,457,235 6,444,336 1.090 2015-10-26
496 2015-10-23 5,928,435 1,000 7.75 76,457,235 6,639,847 1.120 2015-10-20
497 2015-10-19 5,927,435 -20,000 7.75 76,457,235 7,231,471 1.220 2015-10-15
498 2015-10-16 5,947,435 25,000 7.78 76,457,235 6,958,499 1.170 2015-10-14
499 2015-10-15 5,922,435 -10,000 7.75 76,457,235 6,810,800 1.150 2015-10-13
500 2015-10-14 5,932,435 11,000 7.76 76,457,235 6,525,679 1.100 2015-10-12
501 2015-10-13 5,921,435 7,000 7.74 76,457,235 6,868,865 1.160 2015-10-09
502 2015-10-12 5,914,435 10,000 7.74 76,457,235 8,280,209 1.400 2015-10-08
503 2015-10-09 5,904,435 -60 7.72 76,457,235 8,030,032 1.360 2015-10-07
504 2015-10-08 5,904,495 -20,000 7.72 76,457,235 7,971,068 1.350 2015-10-06
505 2015-10-07 5,924,495 10,000 7.75 76,457,235 7,938,823 1.340 2015-10-05
506 2015-10-06 5,914,495 6,000 7.74 76,457,235 7,984,568 1.350 2015-10-02
507 2015-10-05 5,908,495 10,000 7.73 76,457,235 8,271,893 1.400 2015-09-30
508 2015-09-24 5,898,495 -10,000 7.71 76,457,235 8,257,893 1.400 2015-09-22
509 2015-09-16 5,908,495 -15,000 7.73 76,457,235 7,444,704 1.260 2015-09-14
510 2015-09-15 5,923,495 10,000 7.75 76,457,235 7,700,544 1.300 2015-09-11
511 2015-09-08 5,913,495 -1,000 7.73 76,457,235 6,859,654 1.160 2015-09-04
512 2015-09-07 5,914,495 24,000 7.74 76,457,235 6,860,814 1.160 2015-09-02
513 2015-09-01 5,890,495 8,000 7.70 76,457,235 8,187,788 1.390 2015-08-28
514 2015-08-27 5,882,495 10,000 7.69 76,457,235 7,647,244 1.300 2015-08-25
515 2015-08-25 5,872,495 30,000 7.68 76,457,235 9,513,442 1.620 2015-08-21
516 2015-08-20 5,842,495 -6,000 7.64 76,457,235 10,282,791 1.760 2015-08-18
517 2015-08-19 5,848,495 -90,000 7.65 76,457,235 10,819,716 1.850 2015-08-17
518 2015-08-18 5,938,495 20,000 7.77 76,457,235 11,283,141 1.900 2015-08-14
519 2015-08-13 5,918,495 9,000 7.74 76,457,235 11,836,990 2.000 2015-08-11
520 2015-08-11 5,909,495 -8,000 7.73 76,457,235 12,114,465 2.050 2015-08-07
521 2015-08-10 5,917,495 7,000 7.74 76,457,235 11,539,115 1.950 2015-08-06
522 2015-08-05 5,910,495 10,000 7.73 76,457,235 12,116,515 2.050 2015-08-03
523 2015-08-04 5,900,495 -2,000 7.72 76,457,235 12,686,064 2.150 2015-07-31
524 2015-08-03 5,902,495 -3,000 7.72 76,457,235 12,985,489 2.200 2015-07-30
525 2015-07-28 5,905,495 -10,000 7.72 76,457,235 13,877,913 2.350 2015-07-24
526 2015-07-22 5,915,495 24,000 7.74 76,457,235 14,492,963 2.450 2015-07-20
527 2015-07-21 5,891,495 5,000 7.71 76,457,235 14,551,993 2.470 2015-07-17
528 2015-07-20 5,886,495 -20,000 7.70 76,457,235 14,363,048 2.440 2015-07-16
529 2015-07-17 5,906,495 -2,000 7.73 76,457,235 13,939,328 2.360 2015-07-15
530 2015-07-16 5,908,495 10,000 7.73 76,457,235 14,712,153 2.490 2015-07-14
531 2015-07-14 5,898,495 110,000 7.71 76,457,235 13,684,508 2.320 2015-07-10
532 2015-07-13 5,788,495 35,000 7.57 76,457,235 11,808,530 2.040 2015-07-09
533 2015-07-10 5,753,495 25,000 7.53 76,457,235 8,975,452 1.560 2015-07-08
534 2015-07-09 5,728,495 -62,000 7.49 76,457,235 12,373,549 2.160 2015-07-07
535 2015-07-08 5,790,495 48,000 7.57 76,457,235 14,186,713 2.450 2015-07-06
536 2015-07-07 5,742,495 15,000 7.51 76,457,235 17,514,610 3.050 2015-07-03
537 2015-07-06 5,727,495 -4,000 7.49 76,457,235 19,759,858 3.450 2015-07-02
538 2015-07-03 5,731,495 -38,000 7.50 76,457,235 20,346,807 3.550 2015-06-30
539 2015-07-02 5,769,495 -94,000 7.55 76,457,235 20,193,233 3.500 2015-06-29
540 2015-06-30 5,863,495 -55,000 7.67 76,457,235 22,867,631 3.900 2015-06-26
541 2015-06-29 5,918,495 46,000 7.74 76,457,235 23,969,905 4.050 2015-06-25
542 2015-06-26 5,872,495 34,000 7.68 76,457,235 22,609,106 3.850 2015-06-24
543 2015-06-25 5,838,495 28,000 7.64 76,457,235 23,353,980 4.000 2015-06-23
544 2015-06-24 5,810,495 -55,000 7.60 76,457,235 22,951,455 3.950 2015-06-22
545 2015-06-23 5,865,495 24,000 7.67 76,457,235 24,048,530 4.100 2015-06-19
546 2015-06-22 5,841,495 -110,000 7.64 76,457,235 24,242,204 4.150 2015-06-18
547 2015-06-19 5,951,495 -2,000 7.78 76,457,235 22,318,106 3.750 2015-06-17
548 2015-06-18 5,953,495 71,000 7.79 76,457,235 21,432,582 3.600 2015-06-16
549 2015-06-17 5,882,495 41,000 7.69 76,457,235 21,765,232 3.700 2015-06-15
550 2015-06-16 5,841,495 8,000 7.64 76,457,235 19,569,008 3.350 2015-06-12
551 2015-06-15 5,833,495 108,000 7.63 76,457,235 18,667,184 3.200 2015-06-11
552 2015-06-12 5,725,495 21,000 7.49 76,457,235 18,321,584 3.200 2015-06-10
553 2015-06-11 5,704,495 -93,600 7.46 76,457,235 19,110,058 3.350 2015-06-09
554 2015-06-10 5,798,095 101,380 7.58 76,457,235 20,873,142 3.600 2015-06-08
555 2015-06-09 5,696,715 51,000 7.45 76,457,235 20,508,174 3.600 2015-06-05
556 2015-06-08 5,645,715 87,840 7.38 76,457,235 22,018,289 3.900 2015-06-04
557 2015-06-05 5,557,875 138,000 7.27 76,457,235 24,454,650 4.400 2015-06-03
558 2015-06-04 5,419,875 62,080 7.09 76,457,235 25,473,413 4.700 2015-06-02
559 2015-06-03 5,357,795 -37,020 7.01 76,457,235 21,163,290 3.950 2015-06-01
560 2015-06-02 5,394,815 -28,000 7.06 76,457,235 18,612,112 3.450 2015-05-29
561 2015-06-01 5,422,815 -18,000 7.09 76,457,235 18,437,571 3.400 2015-05-28
562 2015-05-29 5,440,815 -700 7.12 76,457,235 18,498,771 3.400 2015-05-27
563 2015-05-28 5,441,515 8,900 7.12 76,457,235 18,501,151 3.400 2015-05-26
564 2015-05-27 5,432,615 -37,000 7.11 76,457,235 18,742,522 3.450 2015-05-22
565 2015-05-26 5,469,615 -43,000 7.15 76,457,235 19,417,133 3.550 2015-05-21
566 2015-05-22 5,512,615 5,000 7.21 76,457,235 19,845,414 3.600 2015-05-20
567 2015-05-21 5,507,615 5,000 7.20 76,457,235 19,552,033 3.550 2015-05-19
568 2015-05-20 5,502,615 -46,000 7.20 76,457,235 18,984,022 3.450 2015-05-18
569 2015-05-19 5,548,615 -200 7.26 76,457,235 18,032,999 3.250 2015-05-15
570 2015-05-18 5,548,815 4,998 7.26 76,457,235 18,311,090 3.300 2015-05-14
571 2015-05-15 5,543,817 8,000 7.25 76,457,235 17,185,833 3.100 2015-05-13
572 2015-05-14 5,535,817 47,000 7.24 76,457,235 17,437,824 3.150 2015-05-12
573 2015-05-13 5,488,817 -6,000 7.18 76,457,235 17,564,214 3.200 2015-05-11
574 2015-05-12 5,494,817 17,000 7.19 76,457,235 18,132,896 3.300 2015-05-08
575 2015-05-11 5,477,817 56,000 7.16 76,457,235 18,076,796 3.300 2015-05-07
576 2015-05-08 5,421,817 89,000 7.09 76,457,235 18,705,269 3.450 2015-05-06
577 2015-05-07 5,332,817 16,120 6.97 76,457,235 18,398,219 3.450 2015-05-05
578 2015-05-06 5,316,697 36,000 6.95 76,457,235 19,671,779 3.700 2015-05-04
579 2015-05-05 5,280,697 -65,320 6.91 76,457,235 19,010,509 3.600 2015-04-30
580 2015-05-04 5,346,017 -66,400 6.99 76,457,235 17,107,254 3.200 2015-04-29
581 2015-04-30 5,412,417 -2,000 7.08 76,457,235 17,590,355 3.250 2015-04-28
582 2015-04-29 5,414,417 14,400 7.08 76,457,235 15,972,530 2.950 2015-04-27
583 2015-04-28 5,400,017 -47,000 7.06 76,457,235 16,200,051 3.000 2015-04-24
584 2015-04-27 5,447,017 -50,040 7.12 76,457,235 16,613,402 3.050 2015-04-23
585 2015-04-24 5,497,057 10,000 7.19 76,457,235 15,391,760 2.800 2015-04-22
586 2015-04-23 5,487,057 -8,160 7.18 76,457,235 15,089,407 2.750 2015-04-21
587 2015-04-22 5,495,217 -50,000 7.19 76,457,235 14,837,086 2.700 2015-04-20
588 2015-04-21 5,545,217 -3,000 7.25 76,457,235 15,249,347 2.750 2015-04-17
589 2015-04-20 5,548,217 103,960 7.26 76,457,235 15,812,418 2.850 2015-04-16
590 2015-04-17 5,444,257 -93,000 7.12 76,457,235 17,421,622 3.200 2015-04-15
591 2015-04-16 5,537,257 304,920 7.24 76,457,235 15,504,320 2.800 2015-04-14
592 2015-04-15 5,232,337 -9,000 6.84 76,457,235 12,243,669 2.340 2015-04-13
593 2015-04-14 5,241,337 -3,200 6.86 76,457,235 12,055,075 2.300 2015-04-10
594 2015-04-13 5,244,537 36,860 6.86 76,457,235 11,957,544 2.280 2015-04-09
595 2015-04-10 5,207,677 7,400 6.81 76,457,235 12,133,887 2.330 2015-04-08
596 2015-04-09 5,200,277 -20,000 6.80 76,457,235 11,544,615 2.220 2015-04-02
597 2015-04-08 5,220,277 31,000 6.83 76,457,235 11,328,001 2.170 2015-04-01
598 2015-04-01 5,189,277 15,000 6.79 76,457,235 11,105,053 2.140 2015-03-30
599 2015-03-27 5,174,277 10,000 6.77 76,457,235 11,538,638 2.230 2015-03-25
600 2015-03-24 5,164,277 -14,700 6.75 76,457,235 11,722,909 2.270 2015-03-20
601 2015-03-23 5,178,977 10,800 6.77 76,457,235 11,704,488 2.260 2015-03-19
602 2015-03-20 5,168,177 -40 6.76 76,457,235 12,041,852 2.330 2015-03-18
603 2015-03-19 5,168,217 13,000 6.76 76,457,235 11,886,899 2.300 2015-03-17
604 2015-03-16 5,155,217 -300 6.74 76,457,235 11,341,477 2.200 2015-03-12
605 2015-03-05 5,155,517 10,000 6.74 76,457,235 11,651,468 2.260 2015-03-03
606 2015-02-27 5,145,517 -20 6.73 76,457,235 11,577,413 2.250 2015-02-25
607 2015-02-12 5,145,537 -160 6.73 76,457,235 11,062,905 2.150 2015-02-10
608 2015-02-09 5,145,697 -35,000 6.73 76,457,235 11,320,533 2.200 2015-02-05
609 2015-02-05 5,180,697 -50,000 6.78 76,457,235 11,138,499 2.150 2015-02-03
610 2015-01-21 5,230,697 -10,000 6.84 76,457,235 12,135,217 2.320 2015-01-19
611 2015-01-19 5,240,697 10,000 6.85 76,457,235 12,263,231 2.340 2015-01-15
612 2015-01-16 5,230,697 -26,006 6.84 76,457,235 12,815,208 2.450 2015-01-14
613 2015-01-15 5,256,703 -5,000 6.88 76,457,235 12,248,118 2.330 2015-01-13
614 2015-01-14 5,261,703 -10,000 6.88 76,457,235 12,207,151 2.320 2015-01-12
615 2015-01-13 5,271,703 50,000 6.89 76,457,235 12,124,917 2.300 2015-01-09
616 2015-01-12 5,221,703 3,000 6.83 76,457,235 13,002,040 2.490 2015-01-08
617 2014-12-29 5,218,703 40 6.83 76,457,235 12,629,261 2.420 2014-12-22
618 2014-12-19 5,218,663 -16,000 6.83 76,457,235 12,785,724 2.450 2014-12-17
619 2014-12-18 5,234,663 -4,400 6.85 76,457,235 12,877,271 2.460 2014-12-16
620 2014-12-11 5,239,063 -70,000 6.85 76,457,235 12,835,704 2.450 2014-12-09
621 2014-12-10 5,309,063 -10,000 6.94 76,457,235 14,069,017 2.650 2014-12-08
622 2014-12-09 5,319,063 4,940 6.96 76,457,235 14,095,517 2.650 2014-12-05
623 2014-12-08 5,314,123 -360 6.95 76,457,235 14,613,838 2.750 2014-12-04
624 2014-12-02 5,314,483 -20,000 6.95 76,457,235 13,551,932 2.550 2014-11-28
625 2014-12-01 5,334,483 59,000 6.98 76,457,235 14,669,828 2.750 2014-11-27
626 2014-11-28 5,275,483 -17,000 6.90 76,457,235 15,035,127 2.850 2014-11-26
627 2014-11-27 5,292,483 23,400 6.92 76,457,235 12,543,185 2.370 2014-11-25
628 2014-11-26 5,269,083 1,079,940 6.89 76,457,235 12,909,253 2.450 2014-11-24
629 2014-11-25 4,189,143 2,000 5.48 76,457,235 9,216,115 2.200 2014-11-21
630 2014-11-21 4,187,143 200,000 5.48 76,457,235 9,379,200 2.240 2014-11-19
631 2014-11-19 3,987,143 690,000 5.21 76,457,235 9,569,143 2.400 2014-11-17
632 2014-11-18 3,297,143 25,000 4.31 76,457,235 7,418,572 2.250 2014-11-14
633 2014-11-17 3,272,143 3,600 4.28 76,457,235 7,754,979 2.370 2014-11-13
634 2014-11-14 3,268,543 16,000 4.27 76,457,235 7,681,076 2.350 2014-11-12
635 2014-11-13 3,252,543 216,200 4.25 76,457,235 7,806,103 2.400 2014-11-11
636 2014-11-12 3,036,343 478,490 3.97 76,457,235 7,742,675 2.550 2014-11-10
637 2014-11-11 2,557,853 -16,200 10.04 25,485,745 6,266,740 2.450 2014-11-07
638 2014-11-10 2,574,053 4,000 10.10 25,485,745 6,435,133 2.500 2014-11-06
639 2014-11-07 2,570,053 -15,600 10.08 25,485,745 6,682,138 2.600 2014-11-05
640 2014-11-06 2,585,653 694,800 10.15 25,485,745 7,110,546 2.750 2014-11-04
641 2014-11-05 1,890,853 29,200 7.42 25,485,745 5,672,559 3.000 2014-11-03
642 2014-11-04 1,861,653 83,200 7.30 25,485,745 5,864,207 3.150 2014-10-31
643 2014-11-03 1,778,453 48,000 6.98 25,485,745 5,424,282 3.050 2014-10-30
644 2014-10-31 1,730,453 -3,000 6.79 25,485,745 5,191,359 3.000 2014-10-29
645 2014-10-30 1,733,453 13,000 6.80 25,485,745 5,200,359 3.000 2014-10-28
646 2014-10-28 1,720,453 -78,400 6.75 25,485,745 5,075,336 2.950 2014-10-24
647 2014-10-27 1,798,853 10,000 7.06 25,485,745 5,306,616 2.950 2014-10-23
648 2014-10-24 1,788,853 10,000 7.02 25,485,745 5,277,116 2.950 2014-10-22
649 2014-10-23 1,778,853 20,000 6.98 25,485,745 5,247,616 2.950 2014-10-21
650 2014-10-22 1,758,853 1,600 6.90 25,485,745 5,276,559 3.000 2014-10-20
651 2014-10-21 1,757,253 4,800 6.90 25,485,745 5,183,896 2.950 2014-10-17
652 2014-10-17 1,752,453 20,000 6.88 25,485,745 5,344,982 3.050 2014-10-15
653 2014-10-16 1,732,453 10,000 6.80 25,485,745 5,283,982 3.050 2014-10-14
654 2014-10-15 1,722,453 50,000 6.76 25,485,745 5,425,727 3.150 2014-10-13
655 2014-10-14 1,672,453 -8,000 6.56 25,485,745 5,100,982 3.050 2014-10-10
656 2014-10-13 1,680,453 262,000 6.59 25,485,745 5,125,382 3.050 2014-10-09
657 2014-10-10 1,418,453 74,000 5.57 25,485,745 4,326,282 3.050 2014-10-08
658 2014-10-09 1,344,453 35,800 5.28 25,485,745 3,966,136 2.950 2014-10-07
659 2014-10-08 1,308,653 83,400 5.13 25,485,745 3,925,959 3.000 2014-10-06
660 2014-10-07 1,225,253 96,000 4.81 25,485,745 3,737,022 3.050 2014-10-03
661 2014-10-06 1,129,253 -400 4.43 25,485,745 3,952,386 3.500 2014-09-30
662 2014-09-30 1,129,653 44,000 4.43 25,485,745 4,857,508 4.300 2014-09-26
663 2014-09-24 1,085,653 -400 4.26 25,485,745 4,885,439 4.500 2014-09-22
664 2014-09-16 1,086,053 -45,200 4.26 25,485,745 4,670,028 4.300 2014-09-12
665 2014-09-15 1,131,253 23,600 4.44 25,485,745 4,525,012 4.000 2014-09-11
666 2014-09-12 1,107,653 -400 4.35 25,485,745 4,541,377 4.100 2014-09-10
667 2014-09-11 1,108,053 20,000 4.35 25,485,745 4,709,225 4.250 2014-09-08
668 2014-09-10 1,088,053 71,700 4.27 25,485,745 4,896,239 4.500 2014-09-05
669 2014-09-08 1,016,353 -48,440 3.99 25,485,745 4,827,677 4.750 2014-09-04
670 2014-09-03 1,064,793 -3,000 4.18 25,485,745 5,111,006 4.800 2014-09-01
671 2014-09-01 1,067,793 -140 4.19 25,485,745 5,338,965 5.000 2014-08-28
672 2014-08-28 1,067,933 -1,000 4.19 25,485,745 5,339,665 5.000 2014-08-26
673 2014-08-27 1,068,933 2,400 4.19 25,485,745 5,451,558 5.100 2014-08-25
674 2014-08-21 1,066,533 25,000 4.18 25,485,745 5,759,278 5.400 2014-08-19
675 2014-08-19 1,041,533 5,200 4.09 25,485,745 5,624,278 5.400 2014-08-15
676 2014-08-14 1,036,333 4,800 4.07 25,485,745 5,596,198 5.400 2014-08-12
677 2014-08-12 1,031,533 3,000 4.05 25,485,745 5,673,432 5.500 2014-08-08
678 2014-08-06 1,028,533 4,800 4.04 25,485,745 5,656,932 5.500 2014-08-04
679 2014-08-05 1,023,733 -1,000 4.02 25,485,745 5,528,158 5.400 2014-08-01
680 2014-08-01 1,024,733 10,960 4.02 25,485,745 5,738,505 5.600 2014-07-30
681 2014-07-31 1,013,773 9,196 3.98 25,485,745 5,677,129 5.600 2014-07-29
682 2014-07-30 1,004,577 4,800 3.94 25,485,745 5,424,716 5.400 2014-07-28
683 2014-07-28 999,777 -6,000 4.45 22,487,745 5,798,707 5.800 2014-07-24
684 2014-07-25 1,005,777 -10,200 4.47 22,487,745 5,934,084 5.900 2014-07-23
685 2014-07-24 1,015,977 -15,240 4.52 22,487,745 5,892,667 5.800 2014-07-22
686 2014-07-23 1,031,217 -10,400 4.59 22,487,745 6,187,302 6.000 2014-07-21
687 2014-07-22 1,041,617 6,000 4.63 22,487,745 6,041,379 5.800 2014-07-18
688 2014-07-21 1,035,617 -7,000 4.61 22,487,745 6,110,140 5.900 2014-07-17
689 2014-07-09 1,042,617 -25,600 4.64 22,487,745 7,611,104 7.300 2014-07-07
690 2014-07-08 1,068,217 40,600 4.75 22,487,745 7,904,806 7.400 2014-07-04
691 2014-07-07 1,027,617 13,800 4.57 22,487,745 7,501,604 7.300 2014-07-03
692 2014-07-04 1,013,817 -13,200 4.51 22,487,745 7,400,864 7.300 2014-07-02
693 2014-07-03 1,027,017 13,110 4.57 22,487,745 7,702,628 7.500 2014-06-30
694 2014-06-19 1,013,907 -1,000 4.51 22,487,745 7,097,349 7.000 2014-06-17
695 2014-06-18 1,014,907 48,710 4.51 22,487,745 7,104,349 7.000 2014-06-16
696 2014-06-16 966,197 4,000 6.44 14,991,830 6,763,379 7.000 2014-06-12
697 2014-06-12 962,197 1,600 6.42 14,991,830 6,735,379 7.000 2014-06-10
698 2014-06-11 960,597 5,900 6.41 14,991,830 6,724,179 7.000 2014-06-09
699 2014-06-10 954,697 -100 6.37 14,991,830 6,778,349 7.100 2014-06-06
700 2014-06-09 954,797 6,000 6.37 14,991,830 6,779,059 7.100 2014-06-05
701 2014-06-06 948,797 600 6.33 14,991,830 6,831,338 7.200 2014-06-04
702 2014-06-04 948,197 -40 6.32 14,991,830 6,827,018 7.200 2014-05-30
703 2014-06-03 948,237 2,000 6.33 14,991,830 6,637,659 7.000 2014-05-29
704 2014-05-29 946,237 -200 6.31 14,991,830 6,718,283 7.100 2014-05-27
705 2014-05-12 946,437 -200 6.31 14,991,830 6,435,772 6.800 2014-05-08
706 2014-05-09 946,637 -100 6.31 14,991,830 6,437,132 6.800 2014-05-07
707 2014-05-08 946,737 5,000 6.32 14,991,830 6,343,138 6.700 2014-05-05
708 2014-05-05 941,737 5,000 6.28 14,991,830 6,403,812 6.800 2014-04-30
709 2014-05-02 936,737 -100 6.25 14,991,830 6,369,812 6.800 2014-04-29
710 2014-04-30 936,837 19,200 6.25 14,991,830 6,557,859 7.000 2014-04-28
711 2014-04-29 917,637 200 6.12 14,991,830 6,515,223 7.100 2014-04-25
712 2014-04-28 917,437 9,600 6.12 14,991,830 6,513,803 7.100 2014-04-24
713 2014-04-25 907,837 10,000 6.06 14,991,830 6,264,075 6.900 2014-04-23
714 2014-04-16 897,837 15,200 5.99 14,991,830 6,823,561 7.600 2014-04-14
715 2014-04-15 882,637 -360 5.89 14,991,830 6,884,569 7.800 2014-04-11
716 2014-04-14 882,997 -200 5.89 14,991,830 6,799,077 7.700 2014-04-10
717 2014-04-10 883,197 -180 5.89 14,991,830 6,888,937 7.800 2014-04-08
718 2014-04-08 883,377 9,400 5.89 14,991,830 6,978,678 7.900 2014-04-04
719 2014-04-07 873,977 -76,800 5.83 14,991,830 6,817,021 7.800 2014-04-03
720 2014-04-04 950,777 4,600 6.34 14,991,830 7,986,527 8.400 2014-04-02
721 2014-04-03 946,177 14,800 6.31 14,991,830 8,515,593 9.000 2014-04-01
722 2014-03-26 931,377 2 6.21 14,991,830 8,661,806 9.300 2014-03-24
723 2014-03-25 931,375 -800 6.21 14,991,830 8,382,375 9.000 2014-03-21
724 2014-03-24 932,175 -400 6.22 14,991,830 9,135,315 9.800 2014-03-20
725 2014-03-21 932,575 5,000 6.22 14,991,830 8,859,463 9.500 2014-03-19
726 2014-03-19 927,575 4,600 6.19 14,991,830 8,533,690 9.200 2014-03-17
727 2014-03-18 922,975 -1,002 6.16 14,991,830 8,860,560 9.600 2014-03-14
728 2014-03-17 923,977 1,200 6.16 14,991,830 9,147,372 9.900 2014-03-13
729 2014-03-14 922,777 -5,000 6.16 14,991,830 9,227,770 10.00 2014-03-12
730 2014-03-13 927,777 3,000 6.19 14,991,830 8,721,104 9.400 2014-03-11
731 2014-03-12 924,777 -40,200 6.17 14,991,830 9,432,725 10.20 2014-03-10
732 2014-03-06 964,977 -40 6.44 14,991,830 8,395,300 8.700 2014-03-04
733 2014-02-25 965,017 -20 6.44 14,991,830 8,202,645 8.500 2014-02-21
734 2014-02-24 965,037 200 6.44 14,991,830 8,781,837 9.100 2014-02-20
735 2014-02-19 964,837 1,200 6.44 14,991,830 8,780,017 9.100 2014-02-17
736 2014-02-18 963,637 -360 6.43 14,991,830 8,961,824 9.300 2014-02-14
737 2014-02-13 963,997 -7,600 6.43 14,991,830 8,868,772 9.200 2014-02-11
738 2014-02-12 971,597 -1,000 6.48 14,991,830 9,035,852 9.300 2014-02-10
739 2014-02-05 972,597 2,580 7.78 12,493,230 8,947,892 9.200 2014-01-29
740 2014-02-04 970,017 -8,400 7.76 12,493,230 10,573,185 10.90 2014-01-28
741 2014-01-29 978,417 -37,600 7.83 12,493,230 11,741,004 12.00 2014-01-27
742 2014-01-28 1,016,017 -3,400 8.13 12,493,230 14,122,636 13.90 2014-01-24
743 2014-01-27 1,019,417 -600 8.16 12,493,230 14,067,955 13.80 2014-01-23
744 2014-01-23 1,020,017 -5,640 8.16 12,493,230 14,280,238 14.00 2014-01-21
745 2014-01-20 1,025,657 -4,000 8.21 12,493,230 15,179,724 14.80 2014-01-16
746 2014-01-16 1,029,657 -2,200 8.24 12,493,230 13,900,370 13.50 2014-01-14
747 2014-01-13 1,031,857 -3,400 8.26 12,493,230 13,517,327 13.10 2014-01-09
748 2014-01-07 1,035,257 -2,400 8.29 12,493,230 13,665,392 13.20 2014-01-03
749 2014-01-03 1,037,657 -740 8.31 12,493,230 14,630,964 14.10 2013-12-30
750 2014-01-02 1,038,397 -70,000 8.31 12,493,230 13,603,001 13.10 2013-12-27
751 2013-12-30 1,108,397 -1,200 8.87 12,493,230 13,965,802 12.60 2013-12-23
752 2013-12-23 1,109,597 -20 8.88 12,493,230 13,980,922 12.60 2013-12-19
753 2013-12-19 1,109,617 -2,000 8.88 12,493,230 14,203,098 12.80 2013-12-17
754 2013-12-18 1,111,617 -1,120 8.90 12,493,230 14,117,536 12.70 2013-12-16
755 2013-12-17 1,112,737 -1,000 8.91 12,493,230 14,131,760 12.70 2013-12-13
756 2013-12-16 1,113,737 -1,000 8.91 12,493,230 14,144,460 12.70 2013-12-12
757 2013-12-13 1,114,737 -1,570 8.92 12,493,230 14,157,160 12.70 2013-12-11
758 2013-12-09 1,116,307 -1 8.94 12,493,230 13,730,576 12.30 2013-12-05
759 2013-11-26 1,116,308 -2,000 8.94 12,493,230 14,846,896 13.30 2013-11-22
760 2013-11-25 1,118,308 -1,030 8.95 12,493,230 14,538,004 13.00 2013-11-21
761 2013-11-20 1,119,338 -7,600 8.96 12,493,230 14,439,460 12.90 2013-11-18
762 2013-11-15 1,126,938 -2,000 9.02 12,493,230 14,650,194 13.00 2013-11-13
763 2013-11-13 1,128,938 -200 9.04 12,493,230 14,676,194 13.00 2013-11-11
764 2013-11-12 1,129,138 -59,800 9.04 12,493,230 14,678,794 13.00 2013-11-08
765 2013-11-08 1,188,938 -7,100 9.52 12,493,230 15,456,194 13.00 2013-11-06
766 2013-11-07 1,196,038 -29,800 9.57 12,493,230 15,548,494 13.00 2013-11-05
767 2013-11-06 1,225,838 6,048 9.81 12,493,230 14,832,640 12.10 2013-11-04
768 2013-11-05 1,219,790 -3,000 9.76 12,493,230 14,759,459 12.10 2013-11-01
769 2013-10-31 1,222,790 -19,000 9.79 12,493,230 15,284,875 12.50 2013-10-29
770 2013-10-30 1,241,790 -1,860 9.94 12,493,230 14,901,480 12.00 2013-10-28
771 2013-10-29 1,243,650 -240 9.95 12,493,230 14,799,435 11.90 2013-10-25
772 2013-10-25 1,243,890 600 9.96 12,493,230 13,931,568 11.20 2013-10-23
773 2013-10-24 1,243,290 -90 9.95 12,493,230 14,297,835 11.50 2013-10-22
774 2013-10-17 1,243,380 -25,820 9.95 12,493,230 15,169,236 12.20 2013-10-15
775 2013-10-16 1,269,200 -100 10.16 12,493,230 14,595,800 11.50 2013-10-11
776 2013-10-15 1,269,300 -184 10.16 12,493,230 14,723,880 11.60 2013-10-10
777 2013-10-11 1,269,484 -74,800 10.16 12,493,230 14,599,066 11.50 2013-10-09
778 2013-10-10 1,344,284 -1,600 10.76 12,493,230 13,846,125 10.30 2013-10-08
779 2013-10-09 1,345,884 1,600 10.77 12,493,230 14,535,547 10.80 2013-10-07
780 2013-09-30 1,344,284 -200 10.76 12,493,230 13,711,697 10.20 2013-09-26
781 2013-09-27 1,344,484 4 10.76 12,493,230 13,713,737 10.20 2013-09-25
782 2013-09-24 1,344,480 -600 10.76 12,493,230 13,982,592 10.40 2013-09-19
783 2013-09-23 1,345,080 -6,800 10.77 12,493,230 13,988,832 10.40 2013-09-18
784 2013-09-17 1,351,880 -80 10.82 12,493,230 13,653,988 10.10 2013-09-13
785 2013-09-16 1,351,960 -20 10.82 12,493,230 13,789,992 10.20 2013-09-12
786 2013-09-03 1,351,980 -10,800 10.82 12,493,230 16,223,760 12.00 2013-08-30
787 2013-08-30 1,362,780 -160 10.91 12,493,230 14,718,024 10.80 2013-08-28
788 2013-08-29 1,362,940 7,800 10.91 12,493,230 15,128,634 11.10 2013-08-27
789 2013-08-28 1,355,140 -8,200 10.85 12,493,230 15,177,568 11.20 2013-08-26
790 2013-08-23 1,363,340 9,000 10.91 12,493,230 12,406,394 9.100 2013-08-21
791 2013-08-22 1,354,340 -61,200 10.84 12,493,230 12,866,230 9.500 2013-08-20
792 2013-08-20 1,415,540 -5,800 11.33 12,493,230 13,164,522 9.300 2013-08-16
793 2013-08-13 1,421,340 -3,000 11.38 12,493,230 12,792,060 9.000 2013-08-09
794 2013-08-12 1,424,340 -400 11.40 12,493,230 11,822,022 8.300 2013-08-08
795 2013-07-30 1,424,740 -3,000 11.40 12,493,230 12,110,290 8.500 2013-07-26
796 2013-07-24 1,427,740 -20 11.43 12,493,230 11,707,468 8.200 2013-07-22
797 2013-07-18 1,427,760 -10,000 11.43 12,493,230 11,707,632 8.200 2013-07-16
798 2013-07-17 1,437,760 -200 11.51 12,493,230 11,502,080 8.000 2013-07-15
799 2013-07-15 1,437,960 -3,060 11.51 12,493,230 11,647,476 8.100 2013-07-11
800 2013-07-10 1,441,020 -400 11.53 12,493,230 11,384,058 7.900 2013-07-08
801 2013-07-09 1,441,420 -10,000 11.54 12,493,230 11,675,502 8.100 2013-07-05
802 2013-07-08 1,451,420 3,000 11.62 12,493,230 11,611,360 8.000 2013-07-04
803 2013-07-05 1,448,420 11,600 11.59 12,493,230 11,877,044 8.200 2013-07-03
804 2013-07-04 1,436,820 5,000 11.50 12,493,230 11,350,878 7.900 2013-07-02
805 2013-06-28 1,431,820 -1,600 11.46 12,493,230 11,597,742 8.100 2013-06-26
806 2013-06-21 1,433,420 -51,000 11.47 12,493,230 11,324,018 7.900 2013-06-19
807 2013-06-10 1,484,420 -2,600 11.88 12,493,230 12,617,570 8.500 2013-06-06
808 2013-06-04 1,487,020 -40 11.90 12,493,230 12,193,564 8.200 2013-05-31
809 2013-05-31 1,487,060 -3,400 11.90 12,493,230 12,193,892 8.200 2013-05-29
810 2013-05-30 1,490,460 -5,200 11.93 12,493,230 11,178,450 7.500 2013-05-28
811 2013-05-28 1,495,660 -2,280 11.97 12,493,230 11,217,450 7.500 2013-05-24
812 2013-05-23 1,497,940 -40 11.99 12,493,230 11,234,550 7.500 2013-05-21
813 2013-05-21 1,497,980 -3,840 11.99 12,493,230 11,234,850 7.500 2013-05-16
814 2013-05-15 1,501,820 -60 12.02 12,493,230 10,212,376 6.800 2013-05-13
815 2013-05-14 1,501,880 2,960 12.02 12,493,230 9,912,408 6.600 2013-05-10
816 2013-05-08 1,498,920 400 12.00 12,493,230 9,293,304 6.200 2013-05-06
817 2013-05-02 1,498,520 2,000 11.99 12,493,230 9,290,824 6.200 2013-04-29
818 2013-04-26 1,496,520 -6,000 11.98 12,493,230 9,278,424 6.200 2013-04-24
819 2013-04-23 1,502,520 3,000 12.03 12,493,230 9,616,128 6.400 2013-04-19
820 2013-04-15 1,499,520 5,000 12.00 12,493,230 9,446,976 6.300 2013-04-11
821 2013-04-12 1,494,520 -100 11.96 12,493,230 9,266,024 6.200 2013-04-10
822 2013-04-10 1,494,620 1,200 11.96 12,493,230 9,715,030 6.500 2013-04-08
823 2013-04-09 1,493,420 6,006 11.95 12,493,230 9,707,230 6.500 2013-04-05
824 2013-04-03 1,487,414 -600 11.91 12,493,230 9,816,932 6.600 2013-03-28
825 2013-03-19 1,488,014 -1,200 11.91 12,493,230 11,160,105 7.500 2013-03-15
826 2013-03-15 1,489,214 -11,000 11.92 12,493,230 11,169,105 7.500 2013-03-13
827 2013-03-13 1,500,214 -4,800 12.01 12,493,230 11,251,605 7.500 2013-03-11
828 2013-03-11 1,505,014 3,000 12.05 12,493,230 10,535,098 7.000 2013-03-07
829 2013-03-04 1,502,014 400 12.02 12,493,230 9,612,890 6.400 2013-02-28
830 2013-02-25 1,501,614 -100 12.02 12,493,230 8,709,361 5.800 2013-02-21
831 2013-02-20 1,501,714 200 12.02 12,493,230 9,010,284 6.000 2013-02-18
832 2013-02-08 1,501,514 -400 12.02 12,493,230 9,009,084 6.000 2013-02-06
833 2013-01-30 1,501,914 2,000 12.02 12,493,230 9,011,484 6.000 2013-01-28
834 2013-01-25 1,499,914 -420 12.01 12,493,230 8,999,484 6.000 2013-01-23
835 2013-01-24 1,500,334 400 12.01 12,493,230 8,701,937 5.800 2013-01-22
836 2013-01-16 1,499,934 400 12.01 12,493,230 9,449,584 6.300 2013-01-14
837 2013-01-15 1,499,534 -500 12.00 12,493,230 8,997,204 6.000 2013-01-11
838 2013-01-09 1,500,034 -240 12.01 12,493,230 8,100,184 5.400 2013-01-07
839 2013-01-08 1,500,274 -14,200 12.01 12,493,230 8,101,480 5.400 2013-01-04
840 2013-01-07 1,514,474 316 12.12 12,493,230 8,178,160 5.400 2013-01-03
841 2013-01-02 1,514,158 -2,000 12.12 12,493,230 8,327,869 5.500 2012-12-27
842 2012-12-21 1,516,158 -5,000 12.14 12,493,230 8,490,485 5.600 2012-12-19
843 2012-12-20 1,521,158 -6,000 12.18 12,493,230 8,518,485 5.600 2012-12-18
844 2012-12-19 1,527,158 -600 12.22 12,493,230 8,552,085 5.600 2012-12-17
845 2012-12-10 1,527,758 -7,400 12.23 12,493,230 8,555,445 5.600 2012-12-06
846 2012-12-03 1,535,158 -10,000 12.29 12,493,230 8,443,369 5.500 2012-11-29
847 2012-11-30 1,545,158 -200 12.37 12,493,230 8,498,369 5.500 2012-11-28
848 2012-11-19 1,545,358 -200 12.37 12,493,230 9,272,148 6.000 2012-11-15
849 2012-11-09 1,545,558 -200 12.37 12,493,230 8,655,125 5.600 2012-11-07
850 2012-11-05 1,545,758 10,000 12.37 12,493,230 8,810,821 5.700 2012-11-01
851 2012-10-31 1,535,758 -2,000 12.29 12,493,230 8,907,396 5.800 2012-10-29
852 2012-10-26 1,537,758 -45 12.31 12,493,230 9,226,548 6.000 2012-10-24
853 2012-10-15 1,537,803 460 12.31 12,493,230 9,841,939 6.400 2012-10-11
854 2012-10-11 1,537,343 -1,000 12.31 12,493,230 9,838,995 6.400 2012-10-09
855 2012-10-09 1,538,343 200 12.31 12,493,230 9,537,727 6.200 2012-10-05
856 2012-10-04 1,538,143 600 12.31 12,493,230 9,228,858 6.000 2012-09-28
857 2012-09-27 1,537,543 -20 12.31 12,493,230 8,148,978 5.300 2012-09-25
858 2012-09-26 1,537,563 160 12.31 12,493,230 8,456,597 5.500 2012-09-24
859 2012-09-25 1,537,403 4 12.31 12,493,230 8,148,236 5.300 2012-09-21
860 2012-09-17 1,537,399 -13,200 12.31 12,493,230 8,455,695 5.500 2012-09-13
861 2012-09-10 1,550,599 78,000 12.41 12,493,230 9,148,534 5.900 2012-09-06
862 2012-09-04 1,472,599 6,200 11.79 12,493,230 8,541,074 5.800 2012-08-31
863 2012-08-23 1,466,399 -6,000 11.74 12,493,230 8,358,474 5.700 2012-08-21
864 2012-08-16 1,472,399 -2,000 11.79 12,493,230 8,392,674 5.700 2012-08-14
865 2012-08-15 1,474,399 -7,300 11.80 12,493,230 8,404,074 5.700 2012-08-13
866 2012-08-13 1,481,699 -26,800 11.86 12,493,230 8,445,684 5.700 2012-08-09
867 2012-08-10 1,508,499 -140 12.07 12,493,230 8,598,444 5.700 2012-08-08
868 2012-08-07 1,508,639 -6,000 12.08 12,493,230 8,448,378 5.600 2012-08-03
869 2012-08-06 1,514,639 -4,000 12.12 12,493,230 8,330,515 5.500 2012-08-02
870 2012-08-01 1,518,639 -400 12.16 12,493,230 7,745,059 5.100 2012-07-30
871 2012-07-31 1,519,039 -112,000 12.16 12,493,230 8,202,811 5.400 2012-07-27
872 2012-07-20 1,631,039 -2,000 13.06 12,493,230 8,970,715 5.500 2012-07-18
873 2012-07-19 1,633,039 -1,080 13.07 12,493,230 9,145,018 5.600 2012-07-17
874 2012-07-16 1,634,119 -1,000 13.08 12,493,230 9,314,478 5.700 2012-07-12
875 2012-07-09 1,635,119 -16 13.09 12,493,230 9,974,226 6.100 2012-07-05
876 2012-07-04 1,635,135 5,000 13.09 12,493,230 9,810,810 6.000 2012-06-29
877 2012-06-26 1,630,135 -1,000 13.05 12,493,230 9,780,810 6.000 2012-06-22
878 2012-06-05 1,631,135 -5,000 13.06 12,493,230 10,602,378 6.500 2012-06-01
879 2012-05-25 1,636,135 -200 13.10 12,493,230 11,452,945 7.000 2012-05-23
880 2012-05-21 1,636,335 200 13.10 12,493,230 10,636,178 6.500 2012-05-17
881 2012-05-07 1,636,135 400 13.10 12,493,230 11,452,945 7.000 2012-05-03
882 2012-04-17 1,635,735 -100 13.09 12,493,230 11,450,145 7.000 2012-04-13
883 2012-04-13 1,635,835 -4,800 13.09 12,493,230 11,450,845 7.000 2012-04-11
884 2012-04-11 1,640,635 400 13.13 12,493,230 12,961,017 7.900 2012-04-05
885 2012-04-03 1,640,235 3,000 13.13 12,493,230 13,121,880 8.000 2012-03-30
886 2012-04-02 1,637,235 600 13.10 12,493,230 12,115,539 7.400 2012-03-29
887 2012-03-27 1,636,635 -100 13.10 12,493,230 11,620,109 7.100 2012-03-23
888 2012-03-21 1,636,735 -200 13.10 12,493,230 11,784,492 7.200 2012-03-19
889 2012-03-20 1,636,935 -180 13.10 12,493,230 12,604,400 7.700 2012-03-16
890 2012-03-13 1,637,115 -60 13.10 12,493,230 12,278,363 7.500 2012-03-09
891 2012-03-09 1,637,175 -28 13.10 12,493,230 13,261,118 8.100 2012-03-07
892 2012-03-08 1,637,203 2,000 13.10 12,493,230 13,916,226 8.500 2012-03-06
893 2012-03-06 1,635,203 200 13.09 12,493,230 12,264,023 7.500 2012-03-02
894 2012-03-02 1,635,003 -400 13.09 12,493,230 13,570,525 8.300 2012-02-29
895 2012-02-27 1,635,403 6,500 13.09 12,493,230 13,083,224 8.000 2012-02-23
896 2012-02-21 1,628,903 -18,006 13.04 12,493,230 14,660,127 9.000 2012-02-17
897 2012-02-17 1,646,909 -13,180 13.18 12,493,230 13,998,727 8.500 2012-02-15
898 2012-02-16 1,660,089 -100 13.29 12,493,230 14,110,757 8.500 2012-02-14
899 2012-02-15 1,660,189 -5,160 13.29 12,493,230 14,111,607 8.500 2012-02-13
900 2012-02-14 1,665,349 -4,800 13.33 12,493,230 12,989,722 7.800 2012-02-10
901 2012-02-10 1,670,149 -4,400 13.37 12,493,230 12,025,073 7.200 2012-02-08
902 2012-02-09 1,674,549 750 13.40 12,493,230 13,228,937 7.900 2012-02-07
903 2012-02-07 1,673,799 -13,000 13.40 12,493,230 13,390,392 8.000 2012-02-03
904 2012-02-06 1,686,799 -43,500 13.50 12,493,230 14,000,432 8.300 2012-02-02
905 2012-02-03 1,730,299 -22,400 13.85 12,493,230 12,112,093 7.000 2012-02-01
906 2012-02-02 1,752,699 -2,000 14.03 12,493,230 11,042,004 6.300 2012-01-31
907 2012-01-26 1,754,699 -40 14.05 12,493,230 8,773,495 5.000 2012-01-19
908 2012-01-17 1,754,739 -200 14.05 12,493,230 9,124,643 5.200 2012-01-13
909 2012-01-16 1,754,939 5,000 14.05 12,493,230 8,686,948 4.950 2012-01-12
910 2012-01-13 1,749,939 8,400 14.01 12,493,230 8,749,695 5.000 2012-01-11
911 2012-01-12 1,741,539 6,000 13.94 12,493,230 8,533,541 4.900 2012-01-10
912 2012-01-09 1,735,539 4,600 13.89 12,493,230 9,024,803 5.200 2012-01-05
913 2012-01-06 1,730,939 600 13.86 12,493,230 8,654,695 5.000 2012-01-04
914 2012-01-04 1,730,339 -200 13.85 12,493,230 11,074,170 6.400 2011-12-30
915 2011-12-20 1,730,539 3,000 13.85 12,493,230 10,383,234 6.000 2011-12-16
916 2011-12-12 1,727,539 -4 13.83 12,493,230 13,302,050 7.700 2011-12-08
917 2011-12-09 1,727,543 -15,800 13.83 12,493,230 13,647,590 7.900 2011-12-07
918 2011-12-08 1,743,343 -100 13.95 12,493,230 11,506,064 6.600 2011-12-06
919 2011-12-05 1,743,443 -5,600 13.96 12,493,230 12,204,101 7.000 2011-12-01
920 2011-11-28 1,749,043 -240 14.00 12,493,230 11,018,971 6.300 2011-11-24
921 2011-11-25 1,749,283 -5,200 14.00 12,493,230 11,020,483 6.300 2011-11-23
922 2011-11-18 1,754,483 -140 14.04 12,493,230 12,632,278 7.200 2011-11-16
923 2011-11-11 1,754,623 -40 14.04 12,493,230 13,861,522 7.900 2011-11-09
924 2011-11-09 1,754,663 1,800 14.04 12,493,230 14,037,304 8.000 2011-11-07
925 2011-11-07 1,752,863 200 14.03 12,493,230 12,270,041 7.000 2011-11-03
926 2011-11-02 1,752,663 -200 14.03 12,493,230 11,742,842 6.700 2011-10-31
927 2011-10-31 1,752,863 -1,100 14.03 12,493,230 12,270,041 7.000 2011-10-27
928 2011-10-27 1,753,963 200 14.04 12,493,230 12,979,326 7.400 2011-10-25
929 2011-10-13 1,753,763 -5,000 14.04 12,493,230 13,854,728 7.900 2011-10-11
930 2011-10-12 1,758,763 -40 14.08 12,493,230 12,663,094 7.200 2011-10-10
931 2011-10-11 1,758,803 -80 14.08 12,493,230 13,015,142 7.400 2011-10-07
932 2011-09-30 1,758,883 -100 14.08 12,493,230 13,191,623 7.500 2011-09-27
933 2011-09-27 1,758,983 200 14.08 12,493,230 12,136,983 6.900 2011-09-23
934 2011-09-26 1,758,783 -200 14.08 12,493,230 12,663,238 7.200 2011-09-22
935 2011-09-16 1,758,983 -11,260 14.08 12,493,230 14,599,559 8.300 2011-09-14
936 2011-09-15 1,770,243 2,000 14.17 12,493,230 13,630,871 7.700 2011-09-12
937 2011-09-08 1,768,243 -5,394 14.15 12,493,230 13,261,823 7.500 2011-09-06
938 2011-09-07 1,773,637 400 14.20 12,493,230 13,124,914 7.400 2011-09-05
939 2011-09-05 1,773,237 -200 14.19 12,493,230 13,476,601 7.600 2011-09-01
940 2011-08-29 1,773,437 400 14.20 12,493,230 13,478,121 7.600 2011-08-25
941 2011-08-24 1,773,037 -1,000 14.19 12,493,230 14,716,207 8.300 2011-08-22
942 2011-08-23 1,774,037 -2,200 14.20 12,493,230 14,014,892 7.900 2011-08-19
943 2011-08-19 1,776,237 -100 14.22 12,493,230 14,742,767 8.300 2011-08-17
944 2011-08-12 1,776,337 -700 14.22 12,493,230 14,921,231 8.400 2011-08-10
945 2011-08-10 1,777,037 200 14.22 12,493,230 15,282,518 8.600 2011-08-08
946 2011-08-09 1,776,837 800 14.22 12,493,230 15,636,166 8.800 2011-08-05
947 2011-08-03 1,776,037 -80 14.22 12,493,230 16,872,352 9.500 2011-08-01
948 2011-08-02 1,776,117 -1,000 14.22 12,493,230 14,741,771 8.300 2011-07-29
949 2011-07-29 1,777,117 6,000 14.22 12,493,230 16,527,188 9.300 2011-07-27
950 2011-07-28 1,771,117 11,600 14.18 12,493,230 14,700,271 8.300 2011-07-26
951 2011-07-27 1,759,517 600 14.08 12,493,230 16,187,556 9.200 2011-07-25
952 2011-07-26 1,758,917 -10 14.08 12,493,230 14,599,011 8.300 2011-07-22
953 2011-07-20 1,758,927 -2,160 14.08 12,493,230 14,774,987 8.400 2011-07-18
954 2011-07-14 1,761,087 200 14.10 12,493,230 14,969,240 8.500 2011-07-12
955 2011-07-04 1,760,887 -2,540 14.09 12,493,230 15,847,983 9.000 2011-06-29
956 2011-06-21 1,763,427 -200 14.12 12,493,230 16,576,214 9.400 2011-06-17
957 2011-06-17 1,763,627 -160 14.12 12,493,230 16,578,094 9.400 2011-06-15
958 2011-06-15 1,763,787 -400 14.12 12,493,230 16,050,462 9.100 2011-06-13
959 2011-06-08 1,764,187 -200 14.12 12,493,230 16,936,195 9.600 2011-06-03
960 2011-06-02 1,764,387 -6,200 14.12 12,493,230 17,467,431 9.900 2011-05-31
961 2011-05-27 1,770,587 200 14.17 12,493,230 17,174,694 9.700 2011-05-25
962 2011-05-26 1,770,387 -4,000 14.17 12,493,230 16,818,677 9.500 2011-05-24
963 2011-05-25 1,774,387 5,000 14.20 12,493,230 17,034,115 9.600 2011-05-23
964 2011-05-24 1,769,387 13,000 14.16 12,493,230 16,809,177 9.500 2011-05-20
965 2011-05-20 1,756,387 800 14.06 12,493,230 18,266,425 10.40 2011-05-18
966 2011-05-19 1,755,587 8,000 14.05 12,493,230 18,082,546 10.30 2011-05-17
967 2011-05-18 1,747,587 -25,000 13.99 12,493,230 19,223,457 11.00 2011-05-16
968 2011-05-17 1,772,587 2,400 14.19 12,493,230 18,257,646 10.30 2011-05-13
969 2011-05-13 1,770,187 400 14.77 11,983,230 17,701,870 10.00 2011-05-11
970 2011-05-12 1,769,787 14,000 14.77 11,983,230 17,520,891 9.900 2011-05-09
971 2011-05-11 1,755,787 -1,220 14.65 11,983,230 19,840,393 11.30 2011-05-06
972 2011-05-09 1,757,007 4,740 14.66 11,983,230 20,381,281 11.60 2011-05-05
973 2011-05-05 1,752,267 14,400 14.62 11,983,230 19,625,390 11.20 2011-05-03
974 2011-05-04 1,737,867 6,280 14.50 11,983,230 19,985,471 11.50 2011-04-29
975 2011-05-03 1,731,587 17,200 14.45 11,983,230 19,566,933 11.30 2011-04-28
976 2011-04-29 1,714,387 5,800 14.31 11,983,230 21,944,154 12.80 2011-04-27
977 2011-04-28 1,708,587 400 14.26 11,983,230 20,673,903 12.10 2011-04-26
978 2011-04-27 1,708,187 579 14.25 11,983,230 20,498,244 12.00 2011-04-21
979 2011-04-21 1,707,608 7,390 14.25 11,983,230 21,857,382 12.80 2011-04-19
980 2011-04-20 1,700,218 400 14.19 11,983,230 21,762,790 12.80 2011-04-18
981 2011-04-19 1,699,818 9,200 14.18 11,983,230 21,247,725 12.50 2011-04-15
982 2011-04-18 1,690,618 8,700 14.11 11,983,230 21,808,972 12.90 2011-04-14
983 2011-04-15 1,681,918 20,500 14.04 11,983,230 23,210,468 13.80 2011-04-13
984 2011-04-14 1,661,418 4,000 13.86 11,983,230 21,930,718 13.20 2011-04-12
985 2011-04-13 1,657,418 -2,729 13.83 11,983,230 22,375,143 13.50 2011-04-11
986 2011-04-12 1,660,147 -6,200 13.85 11,983,230 21,913,940 13.20 2011-04-08
987 2011-04-11 1,666,347 -9,200 13.91 11,983,230 21,662,511 13.00 2011-04-07
988 2011-04-08 1,675,547 17,100 13.98 11,983,230 20,106,564 12.00 2011-04-06
989 2011-04-07 1,658,447 -188 13.84 11,983,230 20,398,898 12.30 2011-04-04
990 2011-04-06 1,658,635 -3,020 13.84 11,983,230 19,903,620 12.00 2011-04-01
991 2011-04-01 1,661,655 2,280 13.87 11,983,230 19,109,033 11.50 2011-03-30
992 2011-03-31 1,659,375 -4,000 13.85 11,983,230 18,916,875 11.40 2011-03-29
993 2011-03-30 1,663,375 -33,800 13.88 11,983,230 19,627,825 11.80 2011-03-28
994 2011-03-29 1,697,175 7,400 14.16 11,983,230 20,875,253 12.30 2011-03-25
995 2011-03-28 1,689,775 12,000 14.10 11,983,230 21,629,120 12.80 2011-03-24
996 2011-03-25 1,677,775 10,000 14.00 11,983,230 20,972,188 12.50 2011-03-23
997 2011-03-22 1,667,775 5,000 13.92 11,983,230 22,181,408 13.30 2011-03-18
998 2011-03-21 1,662,775 8,270 13.88 11,983,230 21,283,520 12.80 2011-03-17
999 2011-03-18 1,654,505 1,400 13.81 11,983,230 22,335,818 13.50 2011-03-16
1000 2011-03-17 1,653,105 76,020 13.80 11,983,230 22,151,607 13.40 2011-03-15
1001 2011-03-16 1,577,085 29,500 13.16 11,983,230 23,340,858 14.80 2011-03-14
1002 2011-03-15 1,547,585 2,400 12.91 11,983,230 25,999,428 16.80 2011-03-11
1003 2011-03-14 1,545,185 -91,500 12.89 11,983,230 29,976,589 19.40 2011-03-10
1004 2011-03-11 1,636,685 -31,200 13.66 11,983,230 28,805,656 17.60 2011-03-09
1005 2011-03-10 1,667,885 -19,246 13.92 11,983,230 28,687,622 17.20 2011-03-08
1006 2011-03-09 1,687,131 -12,400 14.08 11,983,230 24,800,826 14.70 2011-03-07
1007 2011-03-04 1,699,531 -29,800 14.18 11,983,230 25,153,059 14.80 2011-03-02
1008 2011-03-03 1,729,331 -11,280 14.43 11,983,230 25,075,300 14.50 2011-03-01
1009 2011-03-01 1,740,611 -13,800 14.53 11,983,230 24,368,554 14.00 2011-02-25
1010 2011-02-28 1,754,411 -28,000 14.64 11,983,230 24,386,313 13.90 2011-02-24
1011 2011-02-25 1,782,411 -2,140 14.87 11,983,230 24,062,549 13.50 2011-02-23
1012 2011-02-22 1,784,551 -6,600 14.89 11,983,230 23,912,983 13.40 2011-02-18
1013 2011-02-21 1,791,151 -1,600 14.95 11,983,230 25,076,114 14.00 2011-02-17
1014 2011-02-18 1,792,751 -42,200 14.96 11,983,230 24,919,239 13.90 2011-02-16
1015 2011-02-17 1,834,951 -20 15.31 11,983,230 22,569,897 12.30 2011-02-15
1016 2011-02-16 1,834,971 -5,000 15.31 11,983,230 23,487,629 12.80 2011-02-14
1017 2011-02-15 1,839,971 -14,400 15.35 11,983,230 22,447,646 12.20 2011-02-11
1018 2011-02-14 1,854,371 25,600 15.47 11,983,230 23,550,512 12.70 2011-02-10
1019 2011-02-11 1,828,771 64,200 15.26 11,983,230 23,225,392 12.70 2011-02-09
1020 2011-02-10 1,764,571 3,600 14.73 11,983,230 22,057,138 12.50 2011-02-08
1021 2011-02-09 1,760,971 -4,400 14.70 11,983,230 22,012,138 12.50 2011-02-07
1022 2011-02-07 1,765,371 10,200 14.73 11,983,230 22,067,138 12.50 2011-01-31
1023 2011-02-01 1,755,171 17,800 14.65 11,983,230 21,062,052 12.00 2011-01-28
1024 2011-01-28 1,737,371 -200 14.50 11,983,230 22,412,086 12.90 2011-01-26
1025 2011-01-27 1,737,571 11,180 14.50 11,983,230 22,067,152 12.70 2011-01-25
1026 2011-01-26 1,726,391 2,200 14.41 11,983,230 22,097,805 12.80 2011-01-24
1027 2011-01-25 1,724,191 1,000 14.39 11,983,230 22,069,645 12.80 2011-01-21
1028 2011-01-24 1,723,191 11,600 14.38 11,983,230 22,056,845 12.80 2011-01-20
1029 2011-01-21 1,711,591 30,000 14.28 11,983,230 22,593,001 13.20 2011-01-19
1030 2011-01-20 1,681,591 9,960 14.03 11,983,230 22,197,001 13.20 2011-01-18
1031 2011-01-18 1,671,631 200 13.95 11,983,230 22,734,182 13.60 2011-01-14
1032 2011-01-17 1,671,431 11,200 13.95 11,983,230 23,065,748 13.80 2011-01-13
1033 2011-01-12 1,660,231 -2,100 13.85 11,983,230 22,911,188 13.80 2011-01-10
1034 2011-01-11 1,662,331 11,000 13.87 11,983,230 23,106,401 13.90 2011-01-07
1035 2011-01-07 1,651,331 -23,800 13.78 11,983,230 24,439,699 14.80 2011-01-05
1036 2011-01-06 1,675,131 -35,800 13.98 11,983,230 25,126,965 15.00 2011-01-04
1037 2011-01-05 1,710,931 4,200 14.28 11,983,230 24,295,220 14.20 2011-01-03
1038 2010-12-29 1,706,731 -2,960 14.24 11,983,230 23,894,234 14.00 2010-12-23
1039 2010-12-23 1,709,691 21,600 14.27 11,983,230 24,790,520 14.50 2010-12-21
1040 2010-12-22 1,688,091 -34,200 14.09 11,983,230 24,646,129 14.60 2010-12-20
1041 2010-12-21 1,722,291 -34,000 14.37 11,983,230 24,112,074 14.00 2010-12-17
1042 2010-12-17 1,756,291 -800 14.66 11,983,230 24,588,074 14.00 2010-12-15
1043 2010-12-16 1,757,091 -3,800 14.66 11,983,230 24,950,692 14.20 2010-12-14
1044 2010-12-15 1,760,891 31,004 14.69 11,983,230 25,532,920 14.50 2010-12-13
1045 2010-12-14 1,729,887 1,880 14.44 11,983,230 23,007,497 13.30 2010-12-10
1046 2010-12-13 1,728,007 13,000 14.42 11,983,230 19,699,280 11.40 2010-12-09
1047 2010-12-09 1,715,007 -2,000 14.31 11,983,230 20,580,084 12.00 2010-12-07
1048 2010-12-07 1,717,007 360 14.33 11,983,230 20,260,683 11.80 2010-12-03
1049 2010-12-06 1,716,647 13,120 14.33 11,983,230 20,771,429 12.10 2010-12-02
1050 2010-12-03 1,703,527 -15,000 14.22 11,983,230 21,294,088 12.50 2010-12-01
1051 2010-12-02 1,718,527 -1,020 14.34 11,983,230 20,966,029 12.20 2010-11-30
1052 2010-11-30 1,719,547 -400 14.35 11,983,230 21,666,292 12.60 2010-11-26
1053 2010-11-29 1,719,947 2,800 14.35 11,983,230 21,671,332 12.60 2010-11-25
1054 2010-11-25 1,717,147 -8,200 14.33 11,983,230 21,636,052 12.60 2010-11-23
1055 2010-11-24 1,725,347 -9,130 14.40 11,983,230 21,739,372 12.60 2010-11-22
1056 2010-11-23 1,734,477 -5,320 14.47 11,983,230 20,813,724 12.00 2010-11-19
1057 2010-11-22 1,739,797 12,160 14.52 11,983,230 20,355,625 11.70 2010-11-18
1058 2010-11-19 1,727,637 -4,600 14.42 11,983,230 19,349,534 11.20 2010-11-17
1059 2010-11-18 1,732,237 66,204 14.46 11,983,230 19,054,607 11.00 2010-11-16
1060 2010-11-17 1,666,033 21,600 13.90 11,983,230 17,993,156 10.80 2010-11-15
1061 2010-11-16 1,644,433 6,840 13.72 11,983,230 16,937,660 10.30 2010-11-12
1062 2010-11-15 1,637,593 74,740 13.67 11,983,230 17,686,004 10.80 2010-11-11
1063 2010-11-12 1,562,853 -77,400 13.04 11,983,230 15,628,530 10.00 2010-11-10
1064 2010-11-11 1,640,253 30,400 13.69 11,983,230 15,090,328 9.200 2010-11-09
1065 2010-11-10 1,609,853 4,880 13.43 11,983,230 13,200,795 8.200 2010-11-08
1066 2010-11-09 1,604,973 9,220 13.39 11,983,230 13,160,779 8.200 2010-11-05
1067 2010-11-08 1,595,753 40,480 13.32 11,983,230 13,244,750 8.300 2010-11-04
1068 2010-11-04 1,555,273 1,000 12.98 11,983,230 13,530,875 8.700 2010-11-02
1069 2010-11-03 1,554,273 4,380 12.97 11,983,230 13,677,602 8.800 2010-11-01
1070 2010-10-29 1,549,893 10,000 12.93 11,983,230 12,399,144 8.000 2010-10-27
1071 2010-10-28 1,539,893 10,600 12.85 11,983,230 12,319,144 8.000 2010-10-26
1072 2010-10-27 1,529,293 200 12.76 11,983,230 11,928,485 7.800 2010-10-25
1073 2010-10-26 1,529,093 800 12.76 11,983,230 11,926,925 7.800 2010-10-22
1074 2010-10-25 1,528,293 2,336 12.75 11,983,230 12,226,344 8.000 2010-10-21
1075 2010-10-22 1,525,957 7,800 12.73 11,983,230 12,512,847 8.200 2010-10-20
1076 2010-10-21 1,518,157 -2,060 12.67 11,983,230 12,145,256 8.000 2010-10-19
1077 2010-10-20 1,520,217 -22,600 12.69 11,983,230 12,009,714 7.900 2010-10-18
1078 2010-10-19 1,542,817 -3,220 12.87 11,983,230 12,651,099 8.200 2010-10-15
1079 2010-10-18 1,546,037 -40 12.90 11,983,230 13,141,315 8.500 2010-10-14
1080 2010-10-15 1,546,077 40 12.90 11,983,230 12,832,439 8.300 2010-10-13
1081 2010-10-14 1,546,037 -5,020 12.90 11,983,230 12,677,503 8.200 2010-10-12
1082 2010-10-11 1,551,057 -410 12.94 11,983,230 12,873,773 8.300 2010-10-07
1083 2010-10-08 1,551,467 -4,600 12.95 11,983,230 12,722,029 8.200 2010-10-06
1084 2010-10-06 1,556,067 -9,000 12.99 11,983,230 12,759,749 8.200 2010-10-04
1085 2010-10-05 1,565,067 -2,000 13.06 11,983,230 13,459,576 8.600 2010-09-30
1086 2010-10-04 1,567,067 1,200 13.08 11,983,230 13,790,190 8.800 2010-09-29
1087 2010-09-30 1,565,867 -260 13.07 11,983,230 13,466,456 8.600 2010-09-28
1088 2010-09-28 1,566,127 25,800 13.07 11,983,230 15,348,045 9.800 2010-09-24
1089 2010-09-21 1,540,327 10,200 12.85 11,983,230 16,173,434 10.50 2010-09-17
1090 2010-09-20 1,530,127 -3,820 12.77 11,983,230 16,066,334 10.50 2010-09-16
1091 2010-09-17 1,533,947 1,280 12.80 11,983,230 14,265,707 9.300 2010-09-15
1092 2010-09-16 1,532,667 1,200 12.79 11,983,230 13,794,003 9.000 2010-09-14
1093 2010-09-15 1,531,467 -6,160 12.78 11,983,230 13,630,056 8.900 2010-09-13
1094 2010-09-10 1,537,627 200 12.83 11,983,230 13,531,118 8.800 2010-09-08
1095 2010-09-02 1,537,427 3,640 12.83 11,983,230 13,529,358 8.800 2010-08-31
1096 2010-09-01 1,533,787 6,600 12.80 11,983,230 13,037,190 8.500 2010-08-30
1097 2010-08-31 1,527,187 -3,400 12.74 11,983,230 12,981,090 8.500 2010-08-27
1098 2010-08-30 1,530,587 -400 12.77 11,983,230 13,163,048 8.600 2010-08-26
1099 2010-08-26 1,530,987 8,000 12.78 11,983,230 13,625,784 8.900 2010-08-24
1100 2010-08-24 1,522,987 10,400 12.71 11,983,230 13,249,987 8.700 2010-08-20
1101 2010-08-19 1,512,587 -2,100 12.62 11,983,230 13,310,766 8.800 2010-08-17
1102 2010-08-18 1,514,687 -800 12.64 11,983,230 13,329,246 8.800 2010-08-16
1103 2010-08-17 1,515,487 -1,200 12.65 11,983,230 13,336,286 8.800 2010-08-13
1104 2010-08-16 1,516,687 2,000 12.66 11,983,230 13,043,508 8.600 2010-08-12
1105 2010-08-12 1,514,687 -120 12.64 11,983,230 13,632,183 9.000 2010-08-10
1106 2010-08-11 1,514,807 6,960 12.64 11,983,230 13,633,263 9.000 2010-08-09
1107 2010-08-06 1,507,847 -400 12.58 11,983,230 12,816,700 8.500 2010-08-04
1108 2010-08-05 1,508,247 1,320 12.59 11,983,230 13,121,749 8.700 2010-08-03
1109 2010-08-04 1,506,927 3,000 12.58 11,983,230 13,411,650 8.900 2010-08-02
1110 2010-07-30 1,503,927 -2,600 12.55 11,983,230 13,084,165 8.700 2010-07-28
1111 2010-07-28 1,506,527 -400 12.57 11,983,230 13,709,396 9.100 2010-07-26
1112 2010-07-26 1,506,927 -400 12.58 11,983,230 14,466,499 9.600 2010-07-22
1113 2010-07-20 1,507,327 -1,200 12.58 11,983,230 13,867,408 9.200 2010-07-16
1114 2010-07-19 1,508,527 600 12.59 11,983,230 14,783,565 9.800 2010-07-15
1115 2010-07-14 1,507,927 1,000 12.58 11,983,230 14,626,892 9.700 2010-07-12
1116 2010-07-12 1,506,927 19,200 12.58 11,983,230 14,014,421 9.300 2010-07-08
1117 2010-07-09 1,487,727 -6 12.42 11,983,230 14,728,497 9.900 2010-07-07
1118 2010-07-06 1,487,733 -62 12.42 11,983,230 14,133,464 9.500 2010-07-02
1119 2010-07-05 1,487,795 -200 12.42 11,983,230 14,580,391 9.800 2010-06-30
1120 2010-07-02 1,487,995 -1,800 12.42 11,983,230 14,284,752 9.600 2010-06-29
1121 2010-06-28 1,489,795 -20 12.43 11,983,230 15,791,827 10.60 2010-06-24
1122 2010-06-23 1,489,815 1,000 12.43 11,983,230 15,941,021 10.70 2010-06-21
1123 2010-06-21 1,488,815 -600 12.42 11,983,230 15,334,795 10.30 2010-06-17
1124 2010-06-15 1,489,415 2,000 12.43 11,983,230 15,638,858 10.50 2010-06-11
1125 2010-06-14 1,487,415 -400 12.41 11,983,230 15,617,858 10.50 2010-06-10
1126 2010-06-11 1,487,815 1,000 12.42 11,983,230 14,878,150 10.00 2010-06-09
1127 2010-06-10 1,486,815 -1,400 12.41 11,983,230 15,314,195 10.30 2010-06-08
1128 2010-06-09 1,488,215 1,000 12.42 11,983,230 15,030,972 10.10 2010-06-07
1129 2010-06-08 1,487,215 1,800 12.41 11,983,230 16,359,365 11.00 2010-06-04
1130 2010-06-03 1,485,415 -7,800 12.40 11,983,230 15,299,775 10.30 2010-06-01
1131 2010-06-02 1,493,215 8,000 12.46 11,983,230 15,678,758 10.50 2010-05-31
1132 2010-06-01 1,485,215 1,402 12.39 11,983,230 14,703,629 9.900 2010-05-28
1133 2010-05-31 1,483,813 1,000 12.38 11,983,230 14,689,749 9.900 2010-05-27
1134 2010-05-28 1,482,813 -3,000 12.37 11,983,230 14,086,724 9.500 2010-05-26
1135 2010-05-27 1,485,813 4,000 12.40 11,983,230 14,858,130 10.00 2010-05-25
1136 2010-05-26 1,481,813 -1,200 12.37 11,983,230 17,040,850 11.50 2010-05-24
1137 2010-05-25 1,483,013 -800 12.38 11,983,230 16,461,444 11.10 2010-05-20
1138 2010-05-24 1,483,813 200 12.38 11,983,230 17,657,375 11.90 2010-05-19
1139 2010-05-20 1,483,613 -1,200 12.38 11,983,230 17,803,356 12.00 2010-05-18
1140 2010-05-19 1,484,813 -260 12.39 11,983,230 17,223,831 11.60 2010-05-17
1141 2010-05-17 1,485,073 4,600 12.39 11,983,230 18,711,920 12.60 2010-05-13
1142 2010-05-14 1,480,473 9,800 12.35 11,983,230 18,950,054 12.80 2010-05-12
1143 2010-05-13 1,470,673 960 12.27 11,983,230 18,236,345 12.40 2010-05-11
1144 2010-05-11 1,469,713 11,930 12.26 11,983,230 18,371,413 12.50 2010-05-07
1145 2010-05-10 1,457,783 880 12.17 11,983,230 17,930,731 12.30 2010-05-06
1146 2010-05-07 1,456,903 -60 12.16 11,983,230 18,648,358 12.80 2010-05-05
1147 2010-05-06 1,456,963 24,160 12.16 11,983,230 18,649,126 12.80 2010-05-04
1148 2010-05-05 1,432,803 -4,200 11.96 11,983,230 19,056,280 13.30 2010-05-03
1149 2010-05-04 1,437,003 -12,800 11.99 11,983,230 18,537,339 12.90 2010-04-30
1150 2010-05-03 1,449,803 -20 12.10 11,983,230 18,557,478 12.80 2010-04-29
1151 2010-04-30 1,449,823 -1,000 12.10 11,983,230 18,267,770 12.60 2010-04-28
1152 2010-04-29 1,450,823 -15,000 12.11 11,983,230 18,570,534 12.80 2010-04-27
1153 2010-04-28 1,465,823 -1,800 12.23 11,983,230 18,469,370 12.60 2010-04-26
1154 2010-04-27 1,467,623 -6,800 12.25 11,983,230 19,812,911 13.50 2010-04-23
1155 2010-04-26 1,474,423 15,400 12.30 11,983,230 18,282,845 12.40 2010-04-22
1156 2010-04-23 1,459,023 21,700 12.18 11,983,230 17,800,081 12.20 2010-04-21
1157 2010-04-22 1,437,323 8,400 11.99 11,983,230 18,972,664 13.20 2010-04-20
1158 2010-04-21 1,428,923 -2,760 11.92 11,983,230 18,290,214 12.80 2010-04-19
1159 2010-04-20 1,431,683 -47,600 11.95 11,983,230 19,327,721 13.50 2010-04-16
1160 2010-04-19 1,479,283 43,100 12.34 11,983,230 18,934,822 12.80 2010-04-15
1161 2010-04-16 1,436,183 14,500 11.98 11,983,230 18,383,142 12.80 2010-04-14
1162 2010-04-15 1,421,683 4,020 11.86 11,983,230 14,643,335 10.30 2010-04-13
1163 2010-04-14 1,417,663 11,320 11.83 11,983,230 12,191,902 8.600 2010-04-12
1164 2010-04-13 1,406,343 -800 11.74 11,983,230 12,375,818 8.800 2010-04-09
1165 2010-04-09 1,407,143 -1,600 11.74 11,983,230 10,835,001 7.700 2010-04-07
1166 2010-04-08 1,408,743 9,800 11.76 11,983,230 10,142,950 7.200 2010-04-01
1167 2010-04-07 1,398,943 -6,800 11.67 11,983,230 10,492,073 7.500 2010-03-31
1168 2010-04-01 1,405,743 -200 11.73 11,983,230 9,559,052 6.800 2010-03-30
1169 2010-03-26 1,405,943 1,000 11.73 11,983,230 9,982,195 7.100 2010-03-24
1170 2010-03-24 1,404,943 -3,000 11.72 11,983,230 9,975,095 7.100 2010-03-22
1171 2010-03-23 1,407,943 -600 11.75 11,983,230 10,137,190 7.200 2010-03-19
1172 2010-03-22 1,408,543 -600 11.75 11,983,230 9,859,801 7.000 2010-03-18
1173 2010-03-19 1,409,143 2,800 11.76 11,983,230 9,864,001 7.000 2010-03-17
1174 2010-03-18 1,406,343 -600 11.74 11,983,230 10,406,938 7.400 2010-03-16
1175 2010-03-16 1,406,943 -97,800 11.74 11,983,230 9,848,601 7.000 2010-03-12
1176 2010-03-12 1,504,743 -200 12.56 11,983,230 11,285,573 7.500 2010-03-10
1177 2010-03-10 1,504,943 -4 12.56 11,983,230 10,685,095 7.100 2010-03-08
1178 2010-03-09 1,504,947 160 12.56 11,983,230 10,685,124 7.100 2010-03-05
1179 2010-03-03 1,504,787 -760 12.56 11,983,230 10,533,509 7.000 2010-03-01
1180 2010-03-01 1,505,547 1,000 12.56 11,983,230 10,237,720 6.800 2010-02-25
1181 2010-02-26 1,504,547 2,800 12.56 11,983,230 10,230,920 6.800 2010-02-24
1182 2010-02-18 1,501,747 1,200 12.53 11,983,230 11,413,277 7.600 2010-02-12
1183 2010-02-11 1,500,547 400 12.52 11,983,230 10,653,884 7.100 2010-02-09
1184 2010-02-05 1,500,147 -510 12.52 11,983,230 10,501,029 7.000 2010-02-03
1185 2010-02-04 1,500,657 600 12.52 11,983,230 10,504,599 7.000 2010-02-02
1186 2010-02-03 1,500,057 2,400 12.52 11,983,230 10,350,393 6.900 2010-02-01
1187 2010-02-01 1,497,657 1,800 12.50 11,983,230 10,783,130 7.200 2010-01-28
1188 2010-01-29 1,495,857 -60 12.48 11,983,230 10,470,999 7.000 2010-01-27
1189 2010-01-28 1,495,917 4,700 12.48 11,983,230 10,471,419 7.000 2010-01-26
1190 2010-01-27 1,491,217 1,600 12.44 11,983,230 10,587,641 7.100 2010-01-25
1191 2010-01-26 1,489,617 -100 12.43 11,983,230 11,172,128 7.500 2010-01-22
1192 2010-01-22 1,489,717 -80 12.43 11,983,230 11,172,878 7.500 2010-01-20
1193 2010-01-21 1,489,797 -50 12.43 11,983,230 11,620,417 7.800 2010-01-19
1194 2010-01-18 1,489,847 -1,000 12.43 11,983,230 12,216,745 8.200 2010-01-14
1195 2010-01-14 1,490,847 -31,000 12.44 11,983,230 11,628,607 7.800 2010-01-12
1196 2010-01-13 1,521,847 4,500 12.70 11,983,230 12,022,591 7.900 2010-01-11
1197 2010-01-06 1,517,347 -60 12.66 11,983,230 10,621,429 7.000 2010-01-04
1198 2009-12-28 1,517,407 -2,000 12.66 11,983,230 10,925,330 7.200 2009-12-22
1199 2009-12-23 1,519,407 -5,400 12.68 11,983,230 10,787,790 7.100 2009-12-21
1200 2009-12-22 1,524,807 -5,400 12.72 11,983,230 10,826,130 7.100 2009-12-18
1201 2009-12-21 1,530,207 -16,200 12.77 11,983,230 11,323,532 7.400 2009-12-17
1202 2009-12-18 1,546,407 2,000 12.90 11,983,230 11,907,334 7.700 2009-12-16
1203 2009-12-17 1,544,407 1,800 12.89 11,983,230 12,509,697 8.100 2009-12-15
1204 2009-12-16 1,542,607 200 12.87 11,983,230 12,649,377 8.200 2009-12-14
1205 2009-12-15 1,542,407 1,840 12.87 11,983,230 12,647,737 8.200 2009-12-11
1206 2009-12-09 1,540,567 -21,000 12.86 11,983,230 13,248,876 8.600 2009-12-07
1207 2009-12-08 1,561,567 -3,400 13.03 11,983,230 13,117,163 8.400 2009-12-04
1208 2009-12-04 1,564,967 -600 13.06 11,983,230 12,989,226 8.300 2009-12-02
1209 2009-12-03 1,565,567 -4,500 13.06 11,983,230 13,307,320 8.500 2009-12-01
1210 2009-12-01 1,570,067 13,000 13.10 11,983,230 12,560,536 8.000 2009-11-27
1211 2009-11-27 1,557,067 10,800 12.99 11,983,230 14,013,603 9.000 2009-11-25
1212 2009-11-26 1,546,267 -6,600 12.90 11,983,230 13,143,270 8.500 2009-11-24
1213 2009-11-24 1,552,867 -3,000 12.96 11,983,230 12,733,509 8.200 2009-11-20
1214 2009-11-20 1,555,867 -1,140 12.98 11,983,230 11,980,176 7.700 2009-11-18
1215 2009-11-19 1,557,007 -4,900 12.99 11,983,230 12,144,655 7.800 2009-11-17
1216 2009-11-18 1,561,907 3,588 13.03 11,983,230 12,807,637 8.200 2009-11-16
1217 2009-11-16 1,558,319 12,400 13.00 11,983,230 12,310,720 7.900 2009-11-12
1218 2009-11-13 1,545,919 300 12.90 11,983,230 12,676,536 8.200 2009-11-11
1219 2009-11-12 1,545,619 -8,960 12.90 11,983,230 13,292,323 8.600 2009-11-10
1220 2009-11-11 1,554,579 -620 12.97 11,983,230 10,882,053 7.000 2009-11-09
1221 2009-11-10 1,555,199 -20 12.98 11,983,230 10,886,393 7.000 2009-11-06
1222 2009-11-09 1,555,219 -1,400 12.98 11,983,230 10,886,533 7.000 2009-11-05
1223 2009-11-06 1,556,619 -2,800 12.99 11,983,230 10,740,671 6.900 2009-11-04
1224 2009-11-05 1,559,419 -7,000 13.01 11,983,230 10,604,049 6.800 2009-11-03
1225 2009-11-04 1,566,419 -1,400 13.07 11,983,230 10,495,007 6.700 2009-11-02
1226 2009-11-03 1,567,819 600 13.08 11,983,230 10,974,733 7.000 2009-10-30
1227 2009-11-02 1,567,219 1,600 13.08 11,983,230 10,813,811 6.900 2009-10-29
1228 2009-10-29 1,565,619 320 13.07 11,983,230 11,272,457 7.200 2009-10-27
1229 2009-10-28 1,565,299 -200 13.06 11,983,230 11,583,213 7.400 2009-10-23
1230 2009-10-27 1,565,499 2,000 13.06 11,983,230 11,428,143 7.300 2009-10-22
1231 2009-10-23 1,563,499 -40 13.05 11,983,230 11,413,543 7.300 2009-10-21
1232 2009-10-21 1,563,539 -600 13.05 11,983,230 10,632,065 6.800 2009-10-19
1233 2009-10-20 1,564,139 -1,600 13.05 11,983,230 11,418,215 7.300 2009-10-16
1234 2009-10-16 1,565,739 -100 13.07 11,983,230 10,960,173 7.000 2009-10-14
1235 2009-10-15 1,565,839 200 13.07 11,983,230 10,960,873 7.000 2009-10-13
1236 2009-10-14 1,565,639 -23,800 13.07 11,983,230 10,959,473 7.000 2009-10-12
1237 2009-10-13 1,589,439 1,000 13.26 11,983,230 10,649,241 6.700 2009-10-09
1238 2009-10-12 1,588,439 -1,860 13.26 11,983,230 10,801,385 6.800 2009-10-08
1239 2009-10-09 1,590,299 -2,800 13.27 11,983,230 10,495,973 6.600 2009-10-07
1240 2009-10-07 1,593,099 -140 13.29 11,983,230 10,992,383 6.900 2009-10-05
1241 2009-10-06 1,593,239 2,200 13.30 11,983,230 10,674,701 6.700 2009-10-02
1242 2009-10-05 1,591,039 2,400 13.28 11,983,230 10,659,961 6.700 2009-09-30
1243 2009-10-02 1,588,639 5,520 13.26 11,983,230 10,802,745 6.800 2009-09-29
1244 2009-09-28 1,583,119 2,200 13.21 11,983,230 11,240,145 7.100 2009-09-24
1245 2009-09-25 1,580,919 -300 13.19 11,983,230 11,698,801 7.400 2009-09-23
1246 2009-09-21 1,581,219 -9,200 13.20 11,983,230 12,175,386 7.700 2009-09-17
1247 2009-09-18 1,590,419 10,740 13.27 11,983,230 11,769,101 7.400 2009-09-16
1248 2009-09-17 1,579,679 3,200 13.18 11,983,230 12,005,560 7.600 2009-09-15
1249 2009-09-16 1,576,479 600 13.16 11,983,230 12,138,888 7.700 2009-09-14
1250 2009-09-15 1,575,879 -5,600 13.15 11,983,230 12,291,856 7.800 2009-09-11
1251 2009-09-14 1,581,479 4,000 13.20 11,983,230 12,177,388 7.700 2009-09-10
1252 2009-09-10 1,577,479 1,950 13.16 11,983,230 12,304,336 7.800 2009-09-08
1253 2009-09-09 1,575,529 -400 13.15 11,983,230 12,604,232 8.000 2009-09-07
1254 2009-09-08 1,575,929 -240 13.15 11,983,230 12,607,432 8.000 2009-09-04
1255 2009-09-07 1,576,169 -360 13.15 11,983,230 12,609,352 8.000 2009-09-03
1256 2009-09-04 1,576,529 1,800 13.16 11,983,230 12,454,579 7.900 2009-09-02
1257 2009-09-02 1,574,729 6,000 13.14 11,983,230 12,282,886 7.800 2009-08-31
1258 2009-09-01 1,568,729 2,200 13.09 11,983,230 12,236,086 7.800 2009-08-28
1259 2009-08-31 1,566,529 -920 13.07 11,983,230 12,532,232 8.000 2009-08-27
1260 2009-08-28 1,567,449 -3,000 13.08 11,983,230 12,853,082 8.200 2009-08-26
1261 2009-08-27 1,570,449 1,780 13.11 11,983,230 13,191,772 8.400 2009-08-25
1262 2009-08-26 1,568,669 2,600 13.09 11,983,230 13,333,687 8.500 2009-08-24
1263 2009-08-24 1,566,069 -4,600 13.07 11,983,230 12,998,373 8.300 2009-08-20
1264 2009-08-21 1,570,669 -6,900 13.11 11,983,230 12,879,486 8.200 2009-08-19
1265 2009-08-20 1,577,569 5,200 13.16 11,983,230 12,778,309 8.100 2009-08-18
1266 2009-08-19 1,572,369 -1,780 13.12 11,983,230 13,207,900 8.400 2009-08-17
1267 2009-08-17 1,574,149 -3,000 13.14 11,983,230 12,908,022 8.200 2009-08-13
1268 2009-08-14 1,577,149 1,380 13.16 11,983,230 11,828,618 7.500 2009-08-12
1269 2009-08-13 1,575,769 8,400 13.15 11,983,230 13,236,460 8.400 2009-08-11
1270 2009-08-12 1,567,369 -8,000 13.08 11,983,230 12,695,689 8.100 2009-08-10
1271 2009-08-11 1,575,369 5,400 13.15 11,983,230 12,760,489 8.100 2009-08-07
1272 2009-08-10 1,569,969 8,200 13.10 11,983,230 12,559,752 8.000 2009-08-06
1273 2009-08-07 1,561,769 2,800 13.03 11,983,230 12,181,798 7.800 2009-08-05
1274 2009-08-06 1,558,969 8,260 13.01 11,983,230 12,159,958 7.800 2009-08-04
1275 2009-08-05 1,550,709 9,400 12.94 11,983,230 11,785,388 7.600 2009-08-03
1276 2009-08-04 1,541,309 5,520 12.86 11,983,230 11,713,948 7.600 2009-07-31
1277 2009-08-03 1,535,789 -116 12.82 11,983,230 10,750,523 7.000 2009-07-30
1278 2009-07-31 1,535,905 -17,400 12.82 11,983,230 10,751,335 7.000 2009-07-29
1279 2009-07-30 1,553,305 -55,400 12.96 11,983,230 10,251,813 6.600 2009-07-28
1280 2009-07-29 1,608,705 -7,260 13.42 11,983,230 11,582,676 7.200 2009-07-27
1281 2009-07-28 1,615,965 -17,900 13.49 11,983,230 11,311,755 7.000 2009-07-24
1282 2009-07-27 1,633,865 -10,800 13.63 11,983,230 11,110,282 6.800 2009-07-23
1283 2009-07-24 1,644,665 1,980 13.72 11,983,230 11,512,655 7.000 2009-07-22
1284 2009-07-22 1,642,685 -7,100 13.71 11,983,230 11,827,332 7.200 2009-07-20
1285 2009-07-21 1,649,785 -200 13.77 11,983,230 12,043,431 7.300 2009-07-17
1286 2009-07-20 1,649,985 -20 13.77 11,983,230 11,879,892 7.200 2009-07-16
1287 2009-07-16 1,650,005 200 13.77 11,983,230 11,550,035 7.000 2009-07-14
1288 2009-07-15 1,649,805 4,600 13.77 11,983,230 11,548,635 7.000 2009-07-13
1289 2009-07-14 1,645,205 -500 13.73 11,983,230 11,187,394 6.800 2009-07-10
1290 2009-07-13 1,645,705 6,740 13.73 11,983,230 12,013,647 7.300 2009-07-09
1291 2009-07-10 1,638,965 -2,000 13.68 11,983,230 11,964,445 7.300 2009-07-08
1292 2009-07-09 1,640,965 3,600 13.69 11,983,230 12,799,527 7.800 2009-07-07
1293 2009-07-08 1,637,365 3,800 13.66 11,983,230 12,771,447 7.800 2009-07-06
1294 2009-07-07 1,633,565 -4,300 13.63 11,983,230 12,741,807 7.800 2009-07-03
1295 2009-07-06 1,637,865 -2,140 13.67 11,983,230 13,594,280 8.300 2009-07-02
1296 2009-07-03 1,640,005 5,560 13.69 11,983,230 13,120,040 8.000 2009-06-30
1297 2009-07-02 1,634,445 -5,090 13.64 11,983,230 13,729,338 8.400 2009-06-29
1298 2009-06-30 1,639,535 -40 13.68 11,983,230 13,280,234 8.100 2009-06-26
1299 2009-06-29 1,639,575 -3,100 13.68 11,983,230 13,116,600 8.000 2009-06-25
1300 2009-06-26 1,642,675 33,600 13.71 11,983,230 13,305,668 8.100 2009-06-24
1301 2009-06-25 1,609,075 600 13.43 11,983,230 13,355,323 8.300 2009-06-23
1302 2009-06-24 1,608,475 4,600 13.42 11,983,230 13,672,038 8.500 2009-06-22
1303 2009-06-23 1,603,875 1,000 13.38 11,983,230 13,632,938 8.500 2009-06-19
1304 2009-06-22 1,602,875 -7,360 13.38 11,983,230 14,265,588 8.900 2009-06-18
1305 2009-06-19 1,610,235 -5,880 13.44 11,983,230 14,814,162 9.200 2009-06-17
1306 2009-06-18 1,616,115 7,000 13.49 11,983,230 13,090,532 8.100 2009-06-16
1307 2009-06-17 1,609,115 11,300 13.43 11,983,230 14,321,124 8.900 2009-06-15
1308 2009-06-16 1,597,815 -3,260 13.33 11,983,230 14,220,554 8.900 2009-06-12
1309 2009-06-15 1,601,075 -28,899 13.36 11,983,230 13,769,245 8.600 2009-06-11
1310 2009-06-12 1,629,974 3,200 13.60 11,983,230 15,484,753 9.500 2009-06-10
1311 2009-06-11 1,626,774 -7,920 13.58 11,983,230 15,291,676 9.400 2009-06-09
1312 2009-06-10 1,634,694 10,300 13.64 11,983,230 16,020,001 9.800 2009-06-08
1313 2009-06-09 1,624,394 11,400 13.56 11,983,230 14,457,107 8.900 2009-06-05
1314 2009-06-08 1,612,994 -2,000 13.46 11,983,230 14,033,048 8.700 2009-06-04
1315 2009-06-05 1,614,994 31,800 13.48 11,983,230 14,211,947 8.800 2009-06-03
1316 2009-06-04 1,583,194 22,000 13.21 11,983,230 15,198,662 9.600 2009-06-02
1317 2009-06-03 1,561,194 -3,860 13.03 11,983,230 16,080,298 10.30 2009-06-01
1318 2009-06-02 1,565,054 -15,920 13.06 11,983,230 16,589,572 10.60 2009-05-29
1319 2009-06-01 1,580,974 -8,500 13.19 11,983,230 16,758,324 10.60 2009-05-27
1320 2009-05-29 1,589,474 -10,400 13.26 11,983,230 16,371,582 10.30 2009-05-26
1321 2009-05-27 1,599,874 -1,540 13.35 11,983,230 14,558,853 9.100 2009-05-25
1322 2009-05-26 1,601,414 -1,500 13.36 11,983,230 12,330,888 7.700 2009-05-22
1323 2009-05-25 1,602,914 -5,740 13.38 11,983,230 12,663,021 7.900 2009-05-21
1324 2009-05-22 1,608,654 -3,440 13.42 11,983,230 12,547,501 7.800 2009-05-20
1325 2009-05-21 1,612,094 7,200 13.45 11,983,230 11,768,286 7.300 2009-05-19
1326 2009-05-20 1,604,894 -1,000 13.39 11,983,230 12,518,173 7.800 2009-05-18
1327 2009-05-19 1,605,894 -12,200 13.40 11,983,230 12,847,152 8.000 2009-05-15
1328 2009-05-18 1,618,094 9,600 13.50 11,983,230 11,973,896 7.400 2009-05-14
1329 2009-05-15 1,608,494 -7,660 13.42 11,983,230 12,707,103 7.900 2009-05-13
1330 2009-05-14 1,616,154 -12 13.49 11,983,230 10,989,847 6.800 2009-05-12
1331 2009-05-13 1,616,166 -1,440 13.49 11,983,230 9,696,996 6.000 2009-05-11
1332 2009-05-12 1,617,606 -5,000 13.50 11,983,230 8,896,833 5.500 2009-05-08
1333 2009-05-11 1,622,606 -1,120 13.54 11,983,230 9,248,854 5.700 2009-05-07
1334 2009-05-08 1,623,726 -9,600 13.55 11,983,230 8,281,003 5.100 2009-05-06
1335 2009-05-07 1,633,326 -3,800 13.63 11,983,230 8,166,630 5.000 2009-05-05
1336 2009-05-06 1,637,126 -6,000 13.66 11,983,230 8,021,917 4.900 2009-05-04
1337 2009-05-04 1,643,126 -2,700 13.71 11,983,230 7,887,005 4.800 2009-04-29
1338 2009-04-30 1,645,826 -6,000 13.73 11,983,230 7,241,634 4.400 2009-04-28
1339 2009-04-29 1,651,826 -9,200 13.78 11,983,230 7,846,174 4.750 2009-04-27
1340 2009-04-24 1,661,026 -4,200 13.86 11,983,230 7,723,771 4.650 2009-04-22
1341 2009-04-23 1,665,226 -11,680 13.90 11,983,230 8,326,130 5.000 2009-04-21
1342 2009-04-21 1,676,906 420 13.99 11,983,230 8,132,994 4.850 2009-04-17
1343 2009-04-20 1,676,486 8,760 13.99 11,983,230 8,550,079 5.100 2009-04-16
1344 2009-04-17 1,667,726 -2,080 13.92 11,983,230 9,506,038 5.700 2009-04-15
1345 2009-04-16 1,669,806 20,400 13.93 11,983,230 9,350,914 5.600 2009-04-14
1346 2009-04-15 1,649,406 14,260 13.76 11,983,230 7,587,268 4.600 2009-04-09
1347 2009-04-14 1,635,146 2,560 13.65 11,983,230 6,540,584 4.000 2009-04-08
1348 2009-04-09 1,632,586 4,600 13.62 11,983,230 5,387,534 3.300 2009-04-07
1349 2009-04-07 1,627,986 3,440 13.59 11,983,230 5,616,552 3.450 2009-04-03
1350 2009-04-06 1,624,546 -1,960 13.56 11,983,230 4,548,729 2.800 2009-04-02
1351 2009-04-03 1,626,506 4,600 13.57 11,983,230 4,472,892 2.750 2009-04-01
1352 2009-04-02 1,621,906 -800 13.53 11,983,230 4,460,242 2.750 2009-03-31
1353 2009-04-01 1,622,706 -300 13.54 11,983,230 4,462,442 2.750 2009-03-30
1354 2009-03-30 1,623,006 2,000 13.54 11,983,230 4,382,116 2.700 2009-03-26
1355 2009-03-27 1,621,006 -12,200 13.53 11,983,230 4,457,767 2.750 2009-03-25
1356 2009-03-26 1,633,206 12,400 13.63 11,983,230 4,083,015 2.500 2009-03-24
1357 2009-03-25 1,620,806 -620 13.53 11,983,230 3,987,183 2.460 2009-03-23
1358 2009-03-24 1,621,426 2,800 13.53 11,983,230 4,539,993 2.800 2009-03-20
1359 2009-03-23 1,618,626 400 13.51 11,983,230 4,694,015 2.900 2009-03-19
1360 2009-03-20 1,618,226 -200 13.50 11,983,230 4,531,033 2.800 2009-03-18
1361 2009-03-19 1,618,426 -1,400 13.51 11,983,230 4,531,593 2.800 2009-03-17
1362 2009-03-17 1,619,826 -1,000 13.52 11,983,230 4,130,556 2.550 2009-03-13
1363 2009-03-16 1,620,826 620 13.53 11,983,230 4,133,106 2.550 2009-03-12
1364 2009-03-13 1,620,206 1,280 13.52 11,983,230 4,212,536 2.600 2009-03-11
1365 2009-03-12 1,618,926 -1,460 13.51 11,983,230 4,371,100 2.700 2009-03-10
1366 2009-03-11 1,620,386 -200 13.52 11,983,230 4,375,042 2.700 2009-03-09
1367 2009-03-05 1,620,586 -20 13.52 11,983,230 4,537,641 2.800 2009-03-03
1368 2009-03-04 1,620,606 200 13.52 11,983,230 4,618,727 2.850 2009-03-02
1369 2009-02-26 1,620,406 -4,200 13.52 11,983,230 4,618,157 2.850 2009-02-24
1370 2009-02-25 1,624,606 -200 13.56 11,983,230 4,711,357 2.900 2009-02-23
1371 2009-02-24 1,624,806 -40 13.56 11,983,230 4,711,937 2.900 2009-02-20
1372 2009-02-20 1,624,846 -200 13.56 11,983,230 4,630,811 2.850 2009-02-18
1373 2009-02-19 1,625,046 -20 13.56 11,983,230 4,793,886 2.950 2009-02-17
1374 2009-02-18 1,625,066 -10,400 13.56 11,983,230 5,118,958 3.150 2009-02-16
1375 2009-02-16 1,635,466 -4,794 13.65 11,983,230 4,824,625 2.950 2009-02-12
1376 2009-02-13 1,640,260 1,000 13.69 11,983,230 4,428,702 2.700 2009-02-11
1377 2009-02-12 1,639,260 -4,900 13.68 11,983,230 4,671,891 2.850 2009-02-10
1378 2009-02-11 1,644,160 -60 13.72 11,983,230 4,274,816 2.600 2009-02-09
1379 2009-02-10 1,644,220 1,200 13.72 11,983,230 4,274,972 2.600 2009-02-06
1380 2009-02-09 1,643,020 -300 13.71 11,983,230 4,271,852 2.600 2009-02-05
1381 2009-02-06 1,643,320 -400 13.71 11,983,230 4,436,964 2.700 2009-02-04
1382 2009-01-30 1,643,720 2,006 13.72 11,983,230 4,438,044 2.700 2009-01-23
1383 2009-01-29 1,641,714 2,980 13.70 11,983,230 4,432,628 2.700 2009-01-22
1384 2009-01-21 1,638,734 2,000 13.68 11,983,230 4,506,519 2.750 2009-01-19
1385 2009-01-20 1,636,734 20,004 13.66 11,983,230 4,419,182 2.700 2009-01-16
1386 2009-01-19 1,616,730 2,200 13.49 11,983,230 4,365,171 2.700 2009-01-15
1387 2009-01-16 1,614,530 4,200 13.47 11,983,230 4,520,684 2.800 2009-01-14
1388 2009-01-15 1,610,330 4,460 13.44 11,983,230 4,347,891 2.700 2009-01-13
1389 2009-01-12 1,605,870 7,200 13.40 11,983,230 4,496,436 2.800 2009-01-08
1390 2009-01-09 1,598,670 18,000 13.34 11,983,230 4,796,010 3.000 2009-01-07
1391 2009-01-08 1,580,670 8,600 13.19 11,983,230 4,821,044 3.050 2009-01-06
1392 2009-01-07 1,572,070 62,400 13.12 11,983,230 4,873,417 3.100 2009-01-05
1393 2009-01-05 1,509,670 -10,000 12.60 11,983,230 4,227,076 2.800 2008-12-30
1394 2009-01-02 1,519,670 19,920 12.68 11,983,230 4,559,010 3.000 2008-12-29
1395 2008-12-30 1,499,750 400 12.52 11,983,230 4,499,250 3.000 2008-12-23
1396 2008-12-29 1,499,350 -3,400 12.51 11,983,230 4,498,050 3.000 2008-12-22
1397 2008-12-18 1,502,750 -200 12.54 11,983,230 4,959,075 3.300 2008-12-16
1398 2008-12-17 1,502,950 -4,980 12.54 11,983,230 5,034,883 3.350 2008-12-15
1399 2008-12-16 1,507,930 -40 12.58 11,983,230 4,825,376 3.200 2008-12-12
1400 2008-12-12 1,507,970 -5,840 12.58 11,983,230 4,297,715 2.850 2008-12-10
1401 2008-12-11 1,513,810 -740 12.63 11,983,230 4,390,049 2.900 2008-12-09
1402 2008-12-10 1,514,550 -2,200 12.64 11,983,230 4,392,195 2.900 2008-12-08
1403 2008-12-09 1,516,750 3,400 12.66 11,983,230 4,246,900 2.800 2008-12-05
1404 2008-12-05 1,513,350 200 12.63 11,983,230 4,313,048 2.850 2008-12-03
1405 2008-12-04 1,513,150 2,140 12.63 11,983,230 4,161,163 2.750 2008-12-02
1406 2008-12-03 1,511,010 750 12.61 11,983,230 4,230,828 2.800 2008-12-01
1407 2008-12-02 1,510,260 -4,800 12.60 11,983,230 4,228,728 2.800 2008-11-28
1408 2008-12-01 1,515,060 3,600 12.64 11,983,230 3,787,650 2.500 2008-11-27
1409 2008-11-28 1,511,460 -180 12.61 11,983,230 4,232,088 2.800 2008-11-26
1410 2008-11-27 1,511,640 1,380 12.61 11,983,230 4,383,756 2.900 2008-11-25
1411 2008-11-26 1,510,260 -500 12.60 11,983,230 4,530,780 3.000 2008-11-24
1412 2008-11-24 1,510,760 6,400 12.61 11,983,230 4,381,204 2.900 2008-11-20
1413 2008-11-21 1,504,360 5,300 12.55 11,983,230 3,911,336 2.600 2008-11-19
1414 2008-11-20 1,499,060 1,600 12.51 11,983,230 4,497,180 3.000 2008-11-18
1415 2008-11-19 1,497,460 -2,000 12.50 11,983,230 4,492,380 3.000 2008-11-17
1416 2008-11-18 1,499,460 4,800 12.51 11,983,230 4,498,380 3.000 2008-11-14
1417 2008-11-12 1,494,660 -160 12.47 11,983,230 4,185,048 2.800 2008-11-10
1418 2008-11-10 1,494,820 1,840 12.47 11,983,230 4,185,496 2.800 2008-11-06
1419 2008-11-07 1,492,980 -4,200 12.46 11,983,230 4,702,887 3.150 2008-11-05
1420 2008-11-06 1,497,180 2,000 12.49 11,983,230 4,790,976 3.200 2008-11-04
1421 2008-11-05 1,495,180 2,258 12.48 11,983,230 4,784,576 3.200 2008-11-03
1422 2008-11-03 1,492,922 -800 12.46 11,983,230 3,583,013 2.400 2008-10-30
1423 2008-10-31 1,493,722 4,860 12.47 11,983,230 3,883,677 2.600 2008-10-29
1424 2008-10-30 1,488,862 320 12.42 11,983,230 3,573,269 2.400 2008-10-28
1425 2008-10-29 1,488,542 3,200 12.42 11,983,230 3,721,355 2.500 2008-10-27
1426 2008-10-28 1,485,342 -600 12.40 11,983,230 3,713,355 2.500 2008-10-24
1427 2008-10-27 1,485,942 -1,210 12.40 11,983,230 3,714,855 2.500 2008-10-23
1428 2008-10-24 1,487,152 1,200 12.41 11,983,230 4,387,098 2.950 2008-10-22
1429 2008-10-23 1,485,952 -8,400 12.40 11,983,230 4,457,856 3.000 2008-10-21
1430 2008-10-22 1,494,352 7,400 12.47 11,983,230 4,632,491 3.100 2008-10-20
1431 2008-10-21 1,486,952 13,800 12.41 11,983,230 4,609,551 3.100 2008-10-17
1432 2008-10-17 1,473,152 -3,000 12.29 11,983,230 4,566,771 3.100 2008-10-15
1433 2008-10-16 1,476,152 1,200 12.32 11,983,230 5,240,340 3.550 2008-10-14
1434 2008-10-15 1,474,952 7,200 12.31 11,983,230 5,014,837 3.400 2008-10-13
1435 2008-10-14 1,467,752 10 12.25 11,983,230 4,990,357 3.400 2008-10-10
1436 2008-10-13 1,467,742 -2,000 12.25 11,983,230 5,283,871 3.600 2008-10-09
1437 2008-10-10 1,469,742 -10,200 12.26 11,983,230 5,438,045 3.700 2008-10-08
1438 2008-10-09 1,479,942 -1,402 12.35 11,983,230 5,623,780 3.800 2008-10-06
1439 2008-10-08 1,481,344 2 12.36 11,983,230 6,073,510 4.100 2008-10-03
1440 2008-10-06 1,481,342 1,000 12.36 11,983,230 6,295,704 4.250 2008-10-02
1441 2008-10-03 1,480,342 -6,400 12.35 11,983,230 5,921,368 4.000 2008-09-30
1442 2008-09-30 1,486,742 2,000 12.41 11,983,230 6,318,654 4.250 2008-09-26
1443 2008-09-29 1,484,742 -200 12.39 11,983,230 6,235,916 4.200 2008-09-25
1444 2008-09-25 1,484,942 7,400 12.39 11,983,230 6,162,509 4.150 2008-09-23
1445 2008-09-24 1,477,542 5,000 12.33 11,983,230 6,205,676 4.200 2008-09-22
1446 2008-09-23 1,472,542 1,800 12.29 11,983,230 5,890,168 4.000 2008-09-19
1447 2008-09-22 1,470,742 -6,000 12.27 11,983,230 5,588,820 3.800 2008-09-18
1448 2008-09-19 1,476,742 -6,800 12.32 11,983,230 6,497,665 4.400 2008-09-17
1449 2008-09-18 1,483,542 -2,690 12.38 11,983,230 6,824,293 4.600 2008-09-16
1450 2008-09-16 1,486,232 -600 12.40 11,983,230 7,728,406 5.200 2008-09-11
1451 2008-09-12 1,486,832 -13,200 12.41 11,983,230 7,582,843 5.100 2008-09-10
1452 2008-09-11 1,500,032 1,200 12.52 11,983,230 7,950,170 5.300 2008-09-09
1453 2008-09-10 1,498,832 -1,680 12.51 11,983,230 8,243,576 5.500 2008-09-08
1454 2008-09-09 1,500,512 -7,800 12.52 11,983,230 8,552,918 5.700 2008-09-05
1455 2008-09-08 1,508,312 -10,660 12.59 11,983,230 8,446,547 5.600 2008-09-04
1456 2008-09-05 1,518,972 -6,000 12.68 11,983,230 8,658,140 5.700 2008-09-03
1457 2008-09-04 1,524,972 -23,060 12.73 11,983,230 8,997,335 5.900 2008-09-02
1458 2008-09-03 1,548,032 -1,000 12.92 11,983,230 9,133,389 5.900 2008-09-01
1459 2008-09-02 1,549,032 -800 12.93 11,983,230 8,674,579 5.600 2008-08-29
1460 2008-09-01 1,549,832 -970 12.93 11,983,230 8,989,026 5.800 2008-08-28
1461 2008-08-29 1,550,802 -76,100,140 12.94 11,983,230 8,994,652 5.800 2008-08-27
1462 2008-08-15 77,650,942 76,097,923 648.00 11,983,230 621,207,536 8.000 2008-08-13
1463 2008-08-14 1,553,019 -3,740 12.96 11,983,230 13,200,662 8.500 2008-08-12
1464 2008-08-13 1,556,759 7,220 12.99 11,983,230 12,454,072 8.000 2008-08-11
1465 2008-08-12 1,549,539 -11,200 12.93 11,983,230 13,171,082 8.500 2008-08-08
1466 2008-08-11 1,560,739 -4,820 13.02 11,983,230 13,266,282 8.500 2008-08-07
1467 2008-08-08 1,565,559 3,580 13.06 11,983,230 14,872,811 9.500 2008-08-05
1468 2008-08-07 1,561,979 -12,200 13.03 11,983,230 14,057,811 9.000 2008-08-04
1469 2008-08-05 1,574,179 10,000 13.14 11,983,230 15,741,790 10.00 2008-08-01
1470 2008-08-04 1,564,179 2,000 13.05 11,983,230 14,077,611 9.000 2008-07-31
1471 2008-08-01 1,562,179 6,940 13.04 11,983,230 15,621,790 10.00 2008-07-30
1472 2008-07-31 1,555,239 1,740 12.98 11,983,230 13,997,151 9.000 2008-07-29
1473 2008-07-30 1,553,499 -4,000 12.96 11,983,230 14,758,241 9.500 2008-07-28
1474 2008-07-29 1,557,499 -8,000 13.00 11,983,230 14,796,241 9.500 2008-07-25
1475 2008-07-28 1,565,499 -3,580 13.06 11,983,230 15,654,990 10.00 2008-07-24
1476 2008-07-25 1,569,079 -5,020 13.09 11,983,230 15,690,790 10.00 2008-07-23
1477 2008-07-24 1,574,099 22,580 13.14 11,983,230 15,740,990 10.00 2008-07-22
1478 2008-07-23 1,551,519 6,020 12.95 11,983,230 12,412,152 8.000 2008-07-21
1479 2008-07-22 1,545,499 13,397 12.90 11,983,230 13,136,742 8.500 2008-07-18
1480 2008-07-21 1,532,102 11,340 12.79 11,983,230 14,554,969 9.500 2008-07-17
1481 2008-07-18 1,520,762 -1,140 12.69 11,983,230 15,968,001 10.50 2008-07-16
1482 2008-07-17 1,521,902 2,840 12.70 11,983,230 15,979,971 10.50 2008-07-15
1483 2008-07-16 1,519,062 -4,510 12.68 11,983,230 15,950,151 10.50 2008-07-14
1484 2008-07-15 1,523,572 60 12.71 11,983,230 15,997,506 10.50 2008-07-11
1485 2008-07-14 1,523,512 16,820 12.71 11,983,230 15,235,120 10.00 2008-07-10
1486 2008-07-11 1,506,692 1,700 12.57 11,983,230 16,573,612 11.00 2008-07-09
1487 2008-07-10 1,504,992 -400 12.56 11,983,230 20,317,392 13.50 2008-07-08
1488 2008-07-09 1,505,392 4,600 12.56 11,983,230 21,075,488 14.00 2008-07-07
1489 2008-07-08 1,500,792 -6,040 12.52 11,983,230 21,761,484 14.50 2008-07-04
1490 2008-07-07 1,506,832 -540 12.57 11,983,230 20,342,232 13.50 2008-07-03
1491 2008-07-04 1,507,372 -5,010 12.58 11,983,230 21,103,208 14.00 2008-07-02
1492 2008-07-03 1,512,382 20 12.62 11,983,230 20,417,157 13.50 2008-06-30
1493 2008-07-02 1,512,362 1,560 12.62 11,983,230 21,173,068 14.00 2008-06-27
1494 2008-06-30 1,510,802 -17,120 12.61 11,983,230 21,906,629 14.50 2008-06-26
1495 2008-06-27 1,527,922 -1,300 12.75 11,983,230 22,154,869 14.50 2008-06-25
1496 2008-06-26 1,529,222 -1,400 12.76 11,983,230 22,173,719 14.50 2008-06-24
1497 2008-06-25 1,530,622 -12,700 12.77 11,983,230 22,959,330 15.00 2008-06-23
1498 2008-06-24 1,543,322 -1,400 12.88 11,983,230 23,149,830 15.00 2008-06-20
1499 2008-06-23 1,544,722 -1,000 12.89 11,983,230 24,715,552 16.00 2008-06-19
1500 2008-06-20 1,545,722 3,960 12.90 11,983,230 24,731,552 16.00 2008-06-18
1501 2008-06-19 1,541,762 7,440 12.87 11,983,230 24,668,192 16.00 2008-06-17
1502 2008-06-18 1,534,322 -2,000 12.80 11,983,230 23,014,830 15.00 2008-06-16
1503 2008-06-17 1,536,322 1,600 12.82 11,983,230 23,812,991 15.50 2008-06-13
1504 2008-06-16 1,534,722 11,800 12.81 11,983,230 23,788,191 15.50 2008-06-12
1505 2008-06-13 1,522,922 780 12.71 11,983,230 24,366,752 16.00 2008-06-11
1506 2008-06-12 1,522,142 1,220 12.70 11,983,230 24,354,272 16.00 2008-06-10
1507 2008-06-11 1,520,922 -7,280 12.69 11,983,230 25,095,213 16.50 2008-06-06
1508 2008-06-10 1,528,202 1,910 12.75 11,983,230 25,979,434 17.00 2008-06-05
1509 2008-06-06 1,526,292 8,000 12.74 11,983,230 25,183,818 16.50 2008-06-04
1510 2008-06-05 1,518,292 -6,240 12.67 11,983,230 25,810,964 17.00 2008-06-03
1511 2008-06-04 1,524,532 -4,100 12.72 11,983,230 26,679,310 17.50 2008-06-02
1512 2008-06-03 1,528,632 20 12.76 11,983,230 25,986,744 17.00 2008-05-30
1513 2008-06-02 1,528,612 1,080 12.76 11,983,230 27,515,016 18.00 2008-05-29
1514 2008-05-30 1,527,532 900 12.75 11,983,230 27,495,576 18.00 2008-05-28
1515 2008-05-29 1,526,632 4,820 12.74 11,983,230 27,479,376 18.00 2008-05-27
1516 2008-05-28 1,521,812 80 12.70 11,983,230 26,631,710 17.50 2008-05-26
1517 2008-05-27 1,521,732 -3,440 12.70 11,983,230 28,152,042 18.50 2008-05-23
1518 2008-05-26 1,525,172 320 12.73 11,983,230 28,215,682 18.50 2008-05-22
1519 2008-05-23 1,524,852 4,980 12.72 11,983,230 28,209,762 18.50 2008-05-21
1520 2008-05-22 1,519,872 920 12.68 11,983,230 28,877,568 19.00 2008-05-20
1521 2008-05-21 1,518,952 480 12.68 11,983,230 29,619,564 19.50 2008-05-19
1522 2008-05-20 1,518,472 2,260 12.67 11,983,230 30,369,440 20.00 2008-05-16
1523 2008-05-19 1,516,212 -2,040 12.65 11,983,230 30,324,240 20.00 2008-05-15
1524 2008-05-16 1,518,252 1,700 12.67 11,983,230 31,124,166 20.50 2008-05-14
1525 2008-05-15 1,516,552 -7,098 12.66 11,983,230 31,847,592 21.00 2008-05-13
1526 2008-05-14 1,523,650 -600 12.71 11,983,230 30,473,000 20.00 2008-05-09
1527 2008-05-13 1,524,250 -1,300 12.72 11,983,230 28,960,750 19.00 2008-05-08
1528 2008-05-09 1,525,550 -15,280 12.73 11,983,230 28,985,450 19.00 2008-05-07
1529 2008-05-08 1,540,830 -8,960 12.86 11,983,230 32,357,430 21.00 2008-05-06
1530 2008-05-07 1,549,790 559 12.93 11,983,230 34,095,380 22.00 2008-05-05
1531 2008-05-06 1,549,231 -6,740 12.93 11,983,230 28,660,774 18.50 2008-05-02
1532 2008-05-05 1,555,971 2,400 12.98 11,983,230 26,451,507 17.00 2008-04-30
1533 2008-05-02 1,553,571 -2,980 12.96 11,983,230 26,410,707 17.00 2008-04-29
1534 2008-04-30 1,556,551 5,060 12.99 11,983,230 27,239,643 17.50 2008-04-28
1535 2008-04-29 1,551,491 -4,040 12.95 11,983,230 26,375,347 17.00 2008-04-25
1536 2008-04-28 1,555,531 4,700 12.98 11,983,230 24,888,496 16.00 2008-04-24
1537 2008-04-25 1,550,831 -6,400 12.94 11,983,230 24,037,881 15.50 2008-04-23
1538 2008-04-24 1,557,231 2,500 13.00 11,983,230 24,915,696 16.00 2008-04-22
1539 2008-04-23 1,554,731 2,000 12.97 11,983,230 24,875,696 16.00 2008-04-21
1540 2008-04-22 1,552,731 -40 12.96 11,983,230 24,843,696 16.00 2008-04-18
1541 2008-04-21 1,552,771 2,700 12.96 11,983,230 24,844,336 16.00 2008-04-17
1542 2008-04-18 1,550,071 700 12.94 11,983,230 25,576,172 16.50 2008-04-16
1543 2008-04-17 1,549,371 1,500 12.93 11,983,230 25,564,622 16.50 2008-04-15
1544 2008-04-16 1,547,871 2,200 12.92 11,983,230 24,765,936 16.00 2008-04-14
1545 2008-04-15 1,545,671 -3,200 12.90 11,983,230 26,276,407 17.00 2008-04-11
1546 2008-04-14 1,548,871 3,400 12.93 11,983,230 27,105,243 17.50 2008-04-10
1547 2008-04-11 1,545,471 2,200 12.90 11,983,230 26,273,007 17.00 2008-04-09
1548 2008-04-10 1,543,271 700 12.88 11,983,230 27,007,243 17.50 2008-04-08
1549 2008-04-09 1,542,571 -5,700 12.87 11,983,230 28,537,564 18.50 2008-04-07
1550 2008-04-08 1,548,271 15,380 12.92 11,983,230 26,320,607 17.00 2008-04-03
1551 2008-04-07 1,532,891 -5,180 12.79 11,983,230 26,059,147 17.00 2008-04-02
1552 2008-04-03 1,538,071 -580 12.84 11,983,230 27,685,278 18.00 2008-04-01
1553 2008-04-02 1,538,651 560 12.84 11,983,230 26,157,067 17.00 2008-03-31
1554 2008-04-01 1,538,091 -5,420 12.84 11,983,230 27,685,638 18.00 2008-03-28
1555 2008-03-31 1,543,511 -11,820 12.88 11,983,230 29,326,709 19.00 2008-03-27
1556 2008-03-28 1,555,331 6,000 12.98 11,983,230 24,107,631 15.50 2008-03-26
1557 2008-03-27 1,549,331 5,940 12.93 11,983,230 23,239,965 15.00 2008-03-25
1558 2008-03-26 1,543,391 9,460 12.88 11,983,230 23,922,561 15.50 2008-03-20
1559 2008-03-25 1,533,931 1,500 12.80 11,983,230 24,542,896 16.00 2008-03-19
1560 2008-03-20 1,532,431 4,460 12.79 11,983,230 23,752,681 15.50 2008-03-18
1561 2008-03-19 1,527,971 3,570 12.75 11,983,230 24,447,536 16.00 2008-03-17
1562 2008-03-18 1,524,401 140 12.72 11,983,230 28,201,419 18.50 2008-03-14
1563 2008-03-17 1,524,261 -340 12.72 11,983,230 28,960,959 19.00 2008-03-13
1564 2008-03-14 1,524,601 16,540 12.72 11,983,230 31,254,321 20.50 2008-03-12
1565 2008-03-13 1,508,061 9,440 12.58 11,983,230 32,423,312 21.50 2008-03-11
1566 2008-03-12 1,498,621 -2,280 12.51 11,983,230 29,972,420 20.00 2008-03-10
1567 2008-03-11 1,500,901 19,640 12.53 11,983,230 32,269,372 21.50 2008-03-07
1568 2008-03-10 1,481,261 6,278 12.36 11,983,230 34,069,003 23.00 2008-03-06
1569 2008-03-07 1,474,983 18,240 12.31 11,983,230 33,187,118 22.50 2008-03-05
1570 2008-03-06 1,456,743 7,820 12.16 11,983,230 34,233,461 23.50 2008-03-04
1571 2008-03-05 1,448,923 -20,500 12.09 11,983,230 34,774,152 24.00 2008-03-03
1572 2008-03-04 1,469,423 2,140 12.26 11,983,230 37,470,287 25.50 2008-02-29
1573 2008-03-03 1,467,283 13,980 12.24 11,983,230 37,415,717 25.50 2008-02-28
1574 2008-02-29 1,453,303 21,980 12.13 11,983,230 35,605,924 24.50 2008-02-27
1575 2008-02-28 1,431,323 27,060 11.94 11,983,230 34,351,752 24.00 2008-02-26
1576 2008-02-27 1,404,263 10,540 11.72 11,983,230 36,510,838 26.00 2008-02-25
1577 2008-02-26 1,393,723 63,228 11.63 11,983,230 37,630,521 27.00 2008-02-22
1578 2008-02-25 1,330,495 -2,720 11.10 11,983,230 34,592,870 26.00 2008-02-21
1579 2008-02-22 1,333,215 32,020 11.13 11,983,230 34,663,590 26.00 2008-02-20
1580 2008-02-21 1,301,195 -2,720 10.86 11,983,230 37,084,058 28.50 2008-02-19
1581 2008-02-20 1,303,915 2,460 10.88 11,983,230 30,642,003 23.50 2008-02-18
1582 2008-02-19 1,301,455 2,720 10.86 11,983,230 30,584,193 23.50 2008-02-15
1583 2008-02-18 1,298,735 6,560 10.84 11,983,230 31,169,640 24.00 2008-02-14
1584 2008-02-15 1,292,175 6,500 10.78 11,983,230 31,012,200 24.00 2008-02-13
1585 2008-02-14 1,285,675 11,360 10.73 11,983,230 31,499,038 24.50 2008-02-12
1586 2008-02-13 1,274,315 3,180 10.63 11,983,230 32,495,033 25.50 2008-02-11
1587 2008-02-12 1,271,135 285,949 10.61 11,983,230 34,956,213 27.50 2008-02-05
1588 2008-02-11 985,186 3,660 12.33 7,988,820 26,600,022 27.00 2008-02-04
1589 2008-02-05 981,526 5,140 12.29 7,988,820 26,501,202 27.00 2008-02-01
1590 2008-02-04 976,386 1,800 12.22 7,988,820 25,386,036 26.00 2008-01-31
1591 2008-02-01 974,586 5,860 12.20 7,988,820 28,262,994 29.00 2008-01-30
1592 2008-01-31 968,726 700 12.13 7,988,820 30,514,869 31.50 2008-01-29
1593 2008-01-30 968,026 1,260 12.12 7,988,820 32,428,871 33.50 2008-01-28
1594 2008-01-29 966,766 -1,040 12.10 7,988,820 36,737,108 38.00 2008-01-25
1595 2008-01-28 967,806 -12,840 12.11 7,988,820 36,776,628 38.00 2008-01-24
1596 2008-01-25 980,646 -740 12.28 7,988,820 38,245,194 39.00 2008-01-23
1597 2008-01-24 981,386 -6,180 12.28 7,988,820 30,913,659 31.50 2008-01-22
1598 2008-01-23 987,566 -16,110 12.36 7,988,820 32,095,895 32.50 2008-01-21
1599 2008-01-22 1,003,676 -2,360 12.56 7,988,820 30,110,280 30.00 2008-01-18
1600 2008-01-21 1,006,036 -13,640 12.59 7,988,820 31,187,116 31.00 2008-01-17
1601 2008-01-18 1,019,676 -10,340 12.76 7,988,820 32,119,794 31.50 2008-01-16
1602 2008-01-17 1,030,016 -11,140 12.89 7,988,820 34,505,536 33.50 2008-01-15
1603 2008-01-16 1,041,156 -9,320 13.03 7,988,820 31,234,680 30.00 2008-01-14
1604 2008-01-15 1,050,476 -8,380 13.15 7,988,820 30,463,804 29.00 2008-01-11
1605 2008-01-14 1,058,856 -460 13.25 7,988,820 31,236,252 29.50 2008-01-10
1606 2008-01-11 1,059,316 -1,740 13.26 7,988,820 31,779,480 30.00 2008-01-09
1607 2008-01-10 1,061,056 -2,800 13.28 7,988,820 31,831,680 30.00 2008-01-08
1608 2008-01-09 1,063,856 8,360 13.32 7,988,820 32,447,608 30.50 2008-01-07
1609 2008-01-08 1,055,496 2,300 13.21 7,988,820 31,137,132 29.50 2008-01-04
1610 2008-01-07 1,053,196 4,360 13.18 7,988,820 31,069,282 29.50 2008-01-03
1611 2008-01-04 1,048,836 6,820 13.13 7,988,820 31,465,080 30.00 2008-01-02
1612 2008-01-03 1,042,016 1,540 13.04 7,988,820 30,739,472 29.50 2007-12-28
1613 2008-01-02 1,040,476 600 13.02 7,988,820 32,254,756 31.00 2007-12-27
1614 2007-12-28 1,039,876 -1,540 13.02 7,988,820 31,716,218 30.50 2007-12-21
1615 2007-12-27 1,041,416 16,680 13.04 7,988,820 31,242,480 30.00 2007-12-20
1616 2007-12-21 1,024,736 -10,520 12.83 7,988,820 33,303,920 32.50 2007-12-19
1617 2007-12-18 1,035,256 4,100 12.96 7,988,820 45,033,636 43.50 2007-12-14
1618 2007-12-17 1,031,156 520 12.91 7,988,820 45,886,442 44.50 2007-12-13
1619 2007-12-14 1,030,636 9,870 12.90 7,988,820 48,439,892 47.00 2007-12-12
1620 2007-12-13 1,020,766 1,920 12.78 7,988,820 49,507,151 48.50 2007-12-11
1621 2007-12-12 1,018,846 -3,000 12.75 7,988,820 45,848,070 45.00 2007-12-10
1622 2007-12-11 1,021,846 -900 12.79 7,988,820 46,493,993 45.50 2007-12-07
1623 2007-12-10 1,022,746 -2,000 12.80 7,988,820 47,046,316 46.00 2007-12-06
1624 2007-12-07 1,024,746 740 12.83 7,988,820 47,138,316 46.00 2007-12-05
1625 2007-12-06 1,024,006 700 12.82 7,988,820 47,616,279 46.50 2007-12-04
1626 2007-12-05 1,023,306 -760 12.81 7,988,820 49,118,688 48.00 2007-12-03
1627 2007-12-04 1,024,066 6,580 12.82 7,988,820 49,667,201 48.50 2007-11-30
1628 2007-12-03 1,017,486 -11,320 12.74 7,988,820 52,400,529 51.50 2007-11-29
1629 2007-11-30 1,028,806 160 12.88 7,988,820 42,695,449 41.50 2007-11-28
1630 2007-11-29 1,028,646 -400 12.88 7,988,820 42,174,486 41.00 2007-11-27
1631 2007-11-28 1,029,046 2,620 12.88 7,988,820 42,705,409 41.50 2007-11-26
1632 2007-11-27 1,026,426 -120 12.85 7,988,820 41,570,253 40.50 2007-11-23
1633 2007-11-26 1,026,546 3,980 12.85 7,988,820 42,601,659 41.50 2007-11-22
1634 2007-11-23 1,022,566 -3,900 12.80 7,988,820 44,992,904 44.00 2007-11-21
1635 2007-11-22 1,026,466 5,840 12.85 7,988,820 47,217,436 46.00 2007-11-20
1636 2007-11-21 1,020,626 -80 12.78 7,988,820 46,948,796 46.00 2007-11-19
1637 2007-11-20 1,020,706 4,960 12.78 7,988,820 47,462,829 46.50 2007-11-16
1638 2007-11-19 1,015,746 1,980 12.71 7,988,820 50,279,427 49.50 2007-11-15
1639 2007-11-16 1,013,766 -5,108 12.69 7,988,820 50,181,417 49.50 2007-11-14
1640 2007-11-15 1,018,874 -7,380 12.75 7,988,820 48,905,952 48.00 2007-11-13
1641 2007-11-14 1,026,254 -1,720 12.85 7,988,820 52,338,954 51.00 2007-11-12
1642 2007-11-13 1,027,974 1,980 12.87 7,988,820 58,080,531 56.50 2007-11-09
1643 2007-11-12 1,025,994 -280 12.84 7,988,820 58,994,655 57.50 2007-11-08
1644 2007-11-09 1,026,274 -520 12.85 7,988,820 62,602,714 61.00 2007-11-07
1645 2007-11-08 1,026,794 -10,220 12.85 7,988,820 64,174,625 62.50 2007-11-06
1646 2007-11-07 1,037,014 7,420 12.98 7,988,820 64,294,868 62.00 2007-11-05
1647 2007-11-06 1,029,594 -7,100 12.89 7,988,820 66,923,610 65.00 2007-11-02
1648 2007-11-05 1,036,694 5,240 12.98 7,988,820 65,830,069 63.50 2007-11-01
1649 2007-11-02 1,031,454 -18,844 12.91 7,988,820 69,623,145 67.50 2007-10-31
1650 2007-11-01 1,050,298 -16,500 13.15 7,988,820 59,341,837 56.50 2007-10-30
1651 2007-10-31 1,066,798 7,040 13.35 7,988,820 66,141,476 62.00 2007-10-29
1652 2007-10-30 1,059,758 26,120 13.27 7,988,820 69,944,028 66.00 2007-10-26
1653 2007-10-29 1,033,638 25,700 12.94 7,988,820 58,400,547 56.50 2007-10-25
1654 2007-10-26 1,007,938 16,020 12.62 7,988,820 35,781,799 35.50 2007-10-24
1655 2007-10-25 991,918 31,120 12.42 7,988,820 38,188,843 38.50 2007-10-23
1656 2007-10-24 960,798 -260 12.03 7,988,820 37,951,521 39.50 2007-10-22
1657 2007-10-23 961,058 -880 12.03 7,988,820 34,598,088 36.00 2007-10-18
1658 2007-10-22 961,938 -22,900 12.04 7,988,820 36,553,644 38.00 2007-10-17
1659 2007-10-18 984,838 -460 12.33 7,988,820 34,961,749 35.50 2007-10-16
1660 2007-10-17 985,298 -3,540 12.33 7,988,820 38,919,271 39.50 2007-10-15
1661 2007-10-16 988,838 5,160 12.38 7,988,820 43,014,453 43.50 2007-10-12
1662 2007-10-15 983,678 -3,620 12.31 7,988,820 46,232,866 47.00 2007-10-11
1663 2007-10-12 987,298 -40 12.36 7,988,820 45,909,357 46.50 2007-10-10
1664 2007-10-11 987,338 26,260 12.36 7,988,820 46,898,555 47.50 2007-10-09
1665 2007-10-10 961,078 40,200 12.03 7,988,820 48,053,900 50.00 2007-10-08
1666 2007-10-09 920,878 -8,400 11.53 7,988,820 50,187,851 54.50 2007-10-05
1667 2007-10-08 929,278 6,940 11.63 7,988,820 46,928,539 50.50 2007-10-04
1668 2007-10-05 922,338 14,620 11.55 7,988,820 46,578,069 50.50 2007-10-03
1669 2007-10-04 907,718 10,760 11.36 7,988,820 50,832,208 56.00 2007-10-02
1670 2007-10-03 896,958 2,720 11.23 7,988,820 56,059,875 62.50 2007-09-28
1671 2007-10-02 894,238 -300 11.19 7,988,820 50,971,566 57.00 2007-09-27
1672 2007-09-28 894,538 6,040 13.43 6,658,820 48,305,052 54.00 2007-09-25
1673 2007-09-27 888,498 11,820 13.34 6,658,820 50,200,137 56.50 2007-09-24
1674 2007-09-25 876,678 2,520 13.17 6,658,820 56,545,731 64.50 2007-09-21
1675 2007-09-24 874,158 1,940 13.13 6,658,820 58,131,507 66.50 2007-09-20
1676 2007-09-21 872,218 3,360 13.10 6,658,820 59,310,824 68.00 2007-09-19
1677 2007-09-20 868,858 34,926 13.05 6,658,820 62,123,347 71.50 2007-09-18
1678 2007-09-19 833,932 23,280 12.52 6,658,820 63,378,832 76.00 2007-09-17
1679 2007-09-18 810,652 21,058 12.17 6,658,820 64,446,834 79.50 2007-09-14
1680 2007-09-17 789,594 9,360 11.86 6,658,820 63,957,114 81.00 2007-09-13
1681 2007-09-14 780,234 2,060 11.72 6,658,820 69,050,709 88.50 2007-09-12
1682 2007-09-13 778,174 -960 11.69 6,658,820 63,032,094 81.00 2007-09-11
1683 2007-09-12 779,134 -5,676 11.70 6,658,820 64,278,555 82.50 2007-09-10
1684 2007-09-11 784,810 480 11.79 6,658,820 65,924,040 84.00 2007-09-07
1685 2007-09-10 784,330 7,260 11.78 6,658,820 61,569,905 78.50 2007-09-06
1686 2007-09-07 777,070 -2,480 11.67 6,658,820 62,165,600 80.00 2007-09-05
1687 2007-09-06 779,550 16,000 11.71 6,658,820 63,533,325 81.50 2007-09-04
1688 2007-09-05 763,550 20,980 11.47 6,658,820 64,138,200 84.00 2007-09-03
1689 2007-09-04 742,570 11,980 11.15 6,658,820 65,717,445 88.50 2007-08-31
1690 2007-09-03 730,590 20,621 10.97 6,658,820 66,483,690 91.00 2007-08-30
1691 2007-08-31 709,969 9,160 10.66 6,658,820 66,382,102 93.50 2007-08-29
1692 2007-08-30 700,809 35,040 10.52 6,658,820 69,380,091 99.00 2007-08-28
1693 2007-08-28 665,769 -11,720 10.00 6,658,820 70,238,630 105.5 2007-08-24
1694 2007-08-27 677,489 -5,500 10.17 6,658,820 74,523,790 110.0 2007-08-23
1695 2007-08-24 682,989 1,680 10.26 6,658,820 66,591,428 97.50 2007-08-22
1696 2007-08-23 681,309 6,880 10.23 6,658,820 66,086,973 97.00 2007-08-21
1697 2007-08-22 674,429 -1,460 10.13 6,658,820 68,791,758 102.0 2007-08-20
1698 2007-08-21 675,889 8,800 10.15 6,658,820 70,968,345 105.0 2007-08-17
1699 2007-08-20 667,089 -1,040 10.02 6,658,820 66,041,811 99.00 2007-08-16
1700 2007-08-17 668,129 -4,040 10.03 6,658,820 73,494,190 110.0 2007-08-15
1701 2007-08-16 672,169 3,740 10.09 6,658,820 77,299,435 115.0 2007-08-14
1702 2007-08-15 668,429 1,200 10.04 6,658,820 80,879,909 121.0 2007-08-13
1703 2007-08-14 667,229 -3,180 10.02 6,658,820 79,066,637 118.5 2007-08-10
1704 2007-08-13 670,409 7,380 10.07 6,658,820 87,153,170 130.0 2007-08-09
1705 2007-08-10 663,029 5,360 9.96 6,658,820 80,226,509 121.0 2007-08-08
1706 2007-08-09 657,669 9,700 9.88 6,658,820 59,190,210 90.00 2007-08-07
1707 2007-08-08 647,969 11,120 9.73 6,658,820 80,996,125 125.0 2007-08-06
1708 2007-08-07 636,849 1,660 9.56 6,658,820 90,750,983 142.5 2007-08-03
1709 2007-08-06 635,189 36,790 9.54 6,658,820 104,806,185 165.0 2007-08-02
1710 2007-08-03 598,399 16,440 8.99 6,658,820 113,695,810 190.0 2007-08-01
1711 2007-08-02 581,959 12,040 8.74 6,658,820 116,391,800 200.0 2007-07-31
1712 2007-08-01 569,919 2,160 8.56 6,658,820 118,258,193 207.5 2007-07-30
1713 2007-07-31 567,759 23,300 8.53 6,658,820 117,809,993 207.5 2007-07-27
1714 2007-07-30 544,459 6,300 8.18 6,658,200 110,252,948 202.5 2007-07-26
1715 2007-07-27 538,159 13,040 8.08 6,658,200 111,667,993 207.5 2007-07-25
1716 2007-07-26 525,119 2,410 7.89 6,658,200 114,213,383 217.5 2007-07-24
1717 2007-07-25 522,709 7,075 7.85 6,658,200 112,382,435 215.0 2007-07-23
1718 2007-07-24 515,634 10,480 7.74 6,658,200 108,283,140 210.0 2007-07-20
1719 2007-07-23 505,154 6,720 7.59 6,658,200 106,082,340 210.0 2007-07-19
1720 2007-07-20 498,434 15,220 7.49 6,658,200 100,932,885 202.5 2007-07-18
1721 2007-07-19 483,214 -11,180 7.26 6,658,200 105,099,045 217.5 2007-07-17
1722 2007-07-18 494,394 43,580 7.43 6,658,200 110,002,665 222.5 2007-07-16
1723 2007-07-17 450,814 -44,225 6.77 6,658,200 99,179,080 220.0 2007-07-13
1724 2007-07-16 495,039 2,878 7.44 6,658,200 95,295,008 192.5 2007-07-12
1725 2007-07-13 492,161 88,930 7.39 6,658,200 97,201,798 197.5 2007-07-11
1726 2007-07-12 403,231 4,726 6.06 6,658,200 85,686,588 212.5 2007-07-10
1727 2007-07-11 398,505 2,838 5.99 6,658,200 65,753,325 165.0 2007-07-09
1728 2007-07-10 395,667 -41,927 5.94 6,658,200 56,382,548 142.5 2007-07-06
1729 2007-07-03 437,594 6,760 6.57 6,658,200 54,261,656 124.0 2007-06-28
1730 2007-06-29 430,834 -99,260 7.75 5,558,000 52,130,914 121.0 2007-06-27
1731 2007-06-28 530,094 -13,900 9.54 5,558,000 66,261,750 125.0 2007-06-26
1732 2007-06-27 543,994 14,400 9.79 5,558,000 66,639,265 122.5 2007-06-25
1733 2007-06-26 529,594 9.53 5,558,000 60,373,716 114.0 2007-06-22

Copyright & disclaimer, Privacy policy

Back to top