National Investments Fund Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01227  2002-09-27  2021-02-08  2022-09-20
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 2022-09-21 0.023 2022-09-19
2 2022-09-20 0.023 2022-09-16
3 2022-04-29 101,102,222 -4,000 6.16 1,640,609,974 2,325,351 0.023 2022-04-27
4 2022-01-12 101,106,222 -24 6.16 1,640,609,974 2,325,443 0.023 2022-01-10
5 2021-03-11 101,106,246 -60,000 6.16 1,640,609,974 2,325,444 0.023 2021-03-09
6 2021-02-10 101,166,246 5,240,000 6.17 1,640,609,974 2,326,824 0.023 2021-02-08
7 2021-02-09 95,926,246 -200,000 5.85 1,640,609,974 2,014,451 0.021 2021-02-05
8 2021-02-08 96,126,246 -460,000 5.86 1,640,609,974 2,114,777 0.022 2021-02-04
9 2021-02-05 96,586,246 2,800,000 5.89 1,640,609,974 2,511,242 0.026 2021-02-03
10 2021-02-04 93,786,246 -180,000 5.72 1,640,609,974 2,250,870 0.024 2021-02-02
11 2021-02-03 93,966,246 620,000 5.73 1,640,609,974 1,785,359 0.019 2021-02-01
12 2021-02-02 93,346,246 -16,560,000 5.69 1,640,609,974 1,960,271 0.021 2021-01-29
13 2021-02-01 109,906,246 3,139,680 6.70 1,640,609,974 2,747,656 0.025 2021-01-28
14 2021-01-29 106,766,566 3,300,000 6.51 1,640,609,974 2,669,164 0.025 2021-01-27
15 2021-01-28 103,466,566 5,199,992 6.31 1,640,609,974 2,793,597 0.027 2021-01-26
16 2021-01-27 98,266,574 15,732,000 5.99 1,640,609,974 3,144,530 0.032 2021-01-25
17 2021-01-26 82,534,574 -380,000 5.03 1,640,609,974 5,694,886 0.069 2021-01-22
18 2021-01-25 82,914,574 3,770,000 5.05 1,640,609,974 5,306,533 0.064 2021-01-21
19 2021-01-22 79,144,574 -80 4.82 1,640,609,974 4,194,662 0.053 2021-01-20
20 2021-01-21 79,144,654 -100,000 4.82 1,640,609,974 3,798,943 0.048 2021-01-19
21 2021-01-20 79,244,654 3,360,000 4.83 1,640,609,974 3,962,233 0.050 2021-01-18
22 2021-01-19 75,884,654 -200,000 4.63 1,640,609,974 4,097,771 0.054 2021-01-15
23 2021-01-18 76,084,654 9,130,000 4.64 1,640,609,974 4,108,571 0.054 2021-01-14
24 2021-01-12 66,954,654 -320,000 7.32 914,626,964 3,012,959 0.045 2021-01-08
25 2021-01-11 67,274,654 -500,000 7.36 914,626,964 2,892,810 0.043 2021-01-07
26 2021-01-07 67,774,654 -2,100,000 7.41 914,626,964 2,914,310 0.043 2021-01-05
27 2021-01-06 69,874,654 -100,000 7.64 914,626,964 3,074,485 0.044 2021-01-04
28 2021-01-05 69,974,654 460,000 7.65 914,626,964 2,868,961 0.041 2020-12-30
29 2020-12-30 69,514,654 -120,000 7.60 914,626,964 3,128,159 0.045 2020-12-28
30 2020-12-29 69,634,654 2,000,000 7.61 914,626,964 3,342,463 0.048 2020-12-23
31 2020-12-23 67,634,654 -300,000 7.39 914,626,964 3,314,098 0.049 2020-12-21
32 2020-12-21 67,934,654 -240,000 7.43 914,626,964 3,600,537 0.053 2020-12-17
33 2020-12-18 68,174,654 -300,000 7.45 914,626,964 3,817,781 0.056 2020-12-16
34 2020-12-15 68,474,654 -302,000 7.49 914,626,964 3,766,106 0.055 2020-12-11
35 2020-12-14 68,776,654 320,000 7.52 914,626,964 3,645,163 0.053 2020-12-10
36 2020-12-11 68,456,654 -60,400 7.48 914,626,964 4,518,139 0.066 2020-12-09
37 2020-12-10 68,517,054 -540,600 7.49 914,626,964 4,522,126 0.066 2020-12-08
38 2020-12-09 69,057,654 -8,000 7.55 914,626,964 4,557,805 0.066 2020-12-07
39 2020-12-08 69,065,654 1,695,000 7.55 914,626,964 4,558,333 0.066 2020-12-04
40 2020-12-07 67,370,654 540,000 7.37 914,626,964 4,581,204 0.068 2020-12-03
41 2020-12-04 66,830,654 640,000 7.31 914,626,964 3,809,347 0.057 2020-12-02
42 2020-12-02 66,190,654 220,000 7.24 914,626,964 3,706,677 0.056 2020-11-30
43 2020-12-01 65,970,654 -4,000 7.21 914,626,964 3,826,298 0.058 2020-11-27
44 2020-11-17 65,974,654 -400,000 7.21 914,626,964 3,958,479 0.060 2020-11-13
45 2020-11-16 66,374,654 -60,000 7.26 914,626,964 3,916,105 0.059 2020-11-12
46 2020-11-13 66,434,654 -2,000 7.26 914,626,964 3,853,210 0.058 2020-11-11
47 2020-11-10 66,436,654 -20,000 7.26 914,626,964 3,853,326 0.058 2020-11-06
48 2020-11-09 66,456,654 -100,000 7.27 914,626,964 3,788,029 0.057 2020-11-05
49 2020-11-05 66,556,654 -960,000 7.28 914,626,964 3,527,503 0.053 2020-11-03
50 2020-11-04 67,516,654 700,000 7.38 914,626,964 3,240,799 0.048 2020-11-02
51 2020-11-03 66,816,654 -200,000 7.31 914,626,964 3,140,383 0.047 2020-10-30
52 2020-10-30 67,016,654 -96,000 7.33 914,626,964 3,015,749 0.045 2020-10-28
53 2020-10-21 67,112,654 -40,000 7.34 914,626,964 3,154,295 0.047 2020-10-19
54 2020-10-20 67,152,654 -1,820,000 7.34 914,626,964 3,156,175 0.047 2020-10-16
55 2020-10-16 68,972,654 -40,000 7.54 914,626,964 3,241,715 0.047 2020-10-14
56 2020-10-15 69,012,654 -400,000 7.55 914,626,964 3,105,569 0.045 2020-10-12
57 2020-10-12 69,412,654 -100,000 7.59 914,626,964 2,915,331 0.042 2020-10-08
58 2020-10-08 69,512,654 -200 7.60 914,626,964 2,919,531 0.042 2020-10-06
59 2020-10-05 69,512,854 -1,040,000 7.60 914,626,964 2,989,053 0.043 2020-09-29
60 2020-09-28 70,552,854 -20,000 7.71 914,626,964 2,822,114 0.040 2020-09-24
61 2020-09-21 70,572,854 -40,000 7.72 914,626,964 3,105,206 0.044 2020-09-17
62 2020-09-18 70,612,854 440,000 7.72 914,626,964 3,106,966 0.044 2020-09-16
63 2020-09-17 70,172,854 -130,000 7.67 914,626,964 3,017,433 0.043 2020-09-15
64 2020-09-14 70,302,854 -10,000 7.69 914,626,964 3,093,326 0.044 2020-09-10
65 2020-09-10 70,312,854 -260,000 7.69 914,626,964 3,093,766 0.044 2020-09-08
66 2020-09-07 70,572,854 -60,000 7.72 914,626,964 3,175,778 0.045 2020-09-03
67 2020-09-04 70,632,854 -420,000 7.72 914,626,964 2,895,947 0.041 2020-09-02
68 2020-09-03 71,052,854 -20,000 7.77 914,626,964 3,126,326 0.044 2020-09-01
69 2020-09-02 71,072,854 20,000 7.77 914,626,964 3,198,278 0.045 2020-08-31
70 2020-09-01 71,052,854 -160,000 7.77 914,626,964 3,126,326 0.044 2020-08-28
71 2020-08-31 71,212,854 40,000 7.79 914,626,964 2,990,940 0.042 2020-08-27
72 2020-08-27 71,172,854 1,100,000 7.78 914,626,964 3,202,778 0.045 2020-08-25
73 2020-08-24 70,072,854 200,000 7.66 914,626,964 3,363,497 0.048 2020-08-20
74 2020-08-19 69,872,854 -620,000 7.64 914,626,964 3,493,643 0.050 2020-08-17
75 2020-08-18 70,492,854 1,140,000 7.71 914,626,964 3,524,643 0.050 2020-08-14
76 2020-08-17 69,352,854 640,000 7.58 914,626,964 3,536,996 0.051 2020-08-13
77 2020-08-14 68,712,854 -1,160,000 7.51 914,626,964 3,504,356 0.051 2020-08-12
78 2020-08-13 69,872,854 -9,560,000 7.64 914,626,964 3,633,388 0.052 2020-08-11
79 2020-08-12 79,432,854 -80,000 8.68 914,626,964 4,686,538 0.059 2020-08-10
80 2020-08-11 79,512,854 -19,260,000 8.69 914,626,964 4,850,284 0.061 2020-08-07
81 2020-08-10 98,772,854 2,600,000 10.80 914,626,964 6,420,236 0.065 2020-08-06
82 2020-08-07 96,172,854 3,360,000 10.51 914,626,964 5,770,371 0.060 2020-08-05
83 2020-08-06 92,812,854 2,940,000 10.15 914,626,964 5,383,146 0.058 2020-08-04
84 2020-08-05 89,872,854 1,420,000 9.83 914,626,964 5,032,880 0.056 2020-08-03
85 2020-08-04 88,452,854 -5,420,000 9.67 914,626,964 5,572,530 0.063 2020-07-31
86 2020-08-03 93,872,854 -6,700,000 10.26 914,626,964 9,856,650 0.105 2020-07-30
87 2020-07-31 100,572,854 580,000 11.00 914,626,964 9,554,421 0.095 2020-07-29
88 2020-07-30 99,992,854 -11,080,000 10.93 914,626,964 6,399,543 0.064 2020-07-28
89 2020-07-29 111,072,854 1,500,000 12.14 914,626,964 4,998,278 0.045 2020-07-27
90 2020-07-28 109,572,854 326,000 11.98 914,626,964 8,108,391 0.074 2020-07-24
91 2020-07-27 109,246,854 32,712,000 11.94 914,626,964 12,017,154 0.110 2020-07-23
92 2020-07-24 76,534,854 -4,132,000 8.37 914,626,964 11,403,693 0.149 2020-07-22
93 2020-07-23 80,666,854 -6,540,000 8.82 914,626,964 11,293,360 0.140 2020-07-21
94 2020-07-22 87,206,854 -5,260,000 9.53 914,626,964 11,685,718 0.134 2020-07-20
95 2020-07-21 92,466,854 19,038,000 10.11 914,626,964 10,171,354 0.110 2020-07-17
96 2020-07-17 73,428,854 420,000 8.03 914,626,964 6,535,168 0.089 2020-07-15
97 2020-07-16 73,008,854 -280,000 7.98 914,626,964 6,497,788 0.089 2020-07-14
98 2020-07-15 73,288,854 -312,400 8.01 914,626,964 6,009,686 0.082 2020-07-13
99 2020-07-14 73,601,254 -380,000 8.05 914,626,964 3,606,461 0.049 2020-07-10
100 2020-07-13 73,981,254 -200,000 8.09 914,626,964 3,625,081 0.049 2020-07-09
101 2020-07-10 74,181,254 7,860,000 8.11 914,626,964 3,709,063 0.050 2020-07-08
102 2020-06-30 66,321,254 -100,000 7.25 914,626,964 3,183,420 0.048 2020-06-26
103 2020-06-29 66,421,254 -15,000 7.26 914,626,964 3,254,641 0.049 2020-06-24
104 2020-06-26 66,436,254 -40,000 7.26 914,626,964 3,255,376 0.049 2020-06-23
105 2020-06-17 66,476,254 3,060,000 7.27 914,626,964 2,924,955 0.044 2020-06-15
106 2020-06-03 63,416,254 -40,000 6.93 914,626,964 2,917,148 0.046 2020-06-01
107 2020-06-01 63,456,254 1,900,000 6.94 914,626,964 3,045,900 0.048 2020-05-28
108 2020-05-29 61,556,254 -4,000,000 6.73 914,626,964 2,954,700 0.048 2020-05-27
109 2020-05-28 65,556,254 400,000 7.17 914,626,964 3,212,256 0.049 2020-05-26
110 2020-05-27 65,156,254 140,000 7.12 914,626,964 3,127,500 0.048 2020-05-25
111 2020-05-26 65,016,254 -60,000 7.11 914,626,964 2,795,699 0.043 2020-05-22
112 2020-05-22 65,076,254 2,060,000 7.12 914,626,964 2,603,050 0.040 2020-05-20
113 2020-05-21 63,016,254 1,000,000 6.89 914,626,964 2,520,650 0.040 2020-05-19
114 2020-05-20 62,016,254 980,000 6.78 914,626,964 2,418,634 0.039 2020-05-18
115 2020-05-19 61,036,254 6,080,000 6.67 914,626,964 2,319,378 0.038 2020-05-15
116 2020-05-18 54,956,254 800,000 6.01 914,626,964 2,088,338 0.038 2020-05-14
117 2020-05-14 54,156,254 800,000 5.92 914,626,964 2,057,938 0.038 2020-05-12
118 2020-05-13 53,356,254 1,220,000 5.83 914,626,964 1,974,181 0.037 2020-05-11
119 2020-05-12 52,136,254 360,000 5.70 914,626,964 1,824,769 0.035 2020-05-08
120 2020-05-11 51,776,254 1,100,000 5.66 914,626,964 1,708,616 0.033 2020-05-07
121 2020-05-08 50,676,254 2,300,000 5.54 914,626,964 1,520,288 0.030 2020-05-06
122 2020-05-07 48,376,254 1,000,000 5.29 914,626,964 1,451,288 0.030 2020-05-05
123 2020-05-06 47,376,254 60,000 5.18 914,626,964 1,373,911 0.029 2020-05-04
124 2020-05-05 47,316,254 -400,000 5.17 914,626,964 1,324,855 0.028 2020-04-29
125 2020-04-22 47,716,254 -564,000 5.22 914,626,964 1,145,190 0.024 2020-04-20
126 2020-04-21 48,280,254 -80,000 5.28 914,626,964 1,158,726 0.024 2020-04-17
127 2020-04-20 48,360,254 200,000 5.29 914,626,964 1,160,646 0.024 2020-04-16
128 2020-04-16 48,160,254 -440,000 5.27 914,626,964 1,252,167 0.026 2020-04-14
129 2020-04-15 48,600,254 200,000 5.31 914,626,964 1,263,607 0.026 2020-04-09
130 2020-04-09 48,400,254 -1,556,000 5.29 914,626,964 1,258,407 0.026 2020-04-07
131 2020-04-07 49,956,254 -1,180,000 5.46 914,626,964 1,248,906 0.025 2020-04-03
132 2020-04-02 51,136,254 -560,000 5.59 914,626,964 1,431,815 0.028 2020-03-31
133 2020-04-01 51,696,254 -1,000,000 5.65 914,626,964 1,447,495 0.028 2020-03-30
134 2020-03-30 52,696,254 2,236,000 5.76 914,626,964 1,422,799 0.027 2020-03-26
135 2020-03-26 50,460,254 -400,000 5.52 914,626,964 1,412,887 0.028 2020-03-24
136 2020-03-25 50,860,254 3,180,000 5.56 914,626,964 1,424,087 0.028 2020-03-23
137 2020-03-24 47,680,254 2,540,000 5.21 914,626,964 1,954,890 0.041 2020-03-20
138 2020-03-23 45,140,254 -80,000 4.94 914,626,964 4,288,324 0.095 2020-03-19
139 2020-03-20 45,220,254 -76,000 4.94 914,626,964 4,522,025 0.100 2020-03-18
140 2020-03-18 45,296,254 -10,000 4.95 914,626,964 4,756,107 0.105 2020-03-16
141 2020-03-12 45,306,254 -200 4.95 914,626,964 4,893,075 0.108 2020-03-10
142 2020-03-09 45,306,454 -100,000 4.95 914,626,964 4,938,403 0.109 2020-03-05
143 2020-03-06 45,406,454 -10,000 4.96 914,626,964 4,903,897 0.108 2020-03-04
144 2020-02-25 45,416,454 -208,000 4.97 914,626,964 4,814,144 0.106 2020-02-21
145 2020-02-21 45,624,454 100,000 4.99 914,626,964 4,790,568 0.105 2020-02-19
146 2020-02-20 45,524,454 -20,000 4.98 914,626,964 4,916,641 0.108 2020-02-18
147 2020-02-19 45,544,454 -10,000 4.98 914,626,964 5,100,979 0.112 2020-02-17
148 2020-02-13 45,554,454 100,000 4.98 914,626,964 4,783,218 0.105 2020-02-11
149 2020-02-12 45,454,454 40,000 4.97 914,626,964 4,681,809 0.103 2020-02-10
150 2020-02-10 45,414,454 -20,000 4.97 914,626,964 5,177,248 0.114 2020-02-06
151 2020-02-06 45,434,454 -400,000 4.97 914,626,964 5,134,093 0.113 2020-02-04
152 2020-02-04 45,834,454 200,000 5.01 914,626,964 5,225,128 0.114 2020-01-31
153 2020-01-23 45,634,454 300,000 4.99 914,626,964 5,430,500 0.119 2020-01-21
154 2020-01-16 45,334,454 -7,960,000 4.96 914,626,964 6,256,155 0.138 2020-01-14
155 2020-01-15 53,294,454 7,920,000 5.83 914,626,964 7,088,162 0.133 2020-01-13
156 2020-01-10 45,374,454 200,000 4.96 914,626,964 6,034,802 0.133 2020-01-08
157 2020-01-09 45,174,454 158,000 4.94 914,626,964 5,917,853 0.131 2020-01-07
158 2020-01-08 45,016,454 660,000 4.92 914,626,964 5,492,007 0.122 2020-01-06
159 2020-01-07 44,356,454 180,000 4.85 914,626,964 6,165,547 0.139 2020-01-03
160 2020-01-06 44,176,454 -60,000 4.83 914,626,964 7,819,232 0.177 2020-01-02
161 2020-01-03 44,236,454 -100,000 4.84 914,626,964 7,520,197 0.170 2019-12-30
162 2019-12-23 44,336,454 -100,000 4.85 914,626,964 5,231,702 0.118 2019-12-19
163 2019-12-19 44,436,454 80,000 4.86 914,626,964 5,376,811 0.121 2019-12-17
164 2019-12-18 44,356,454 -120,000 4.85 914,626,964 5,411,487 0.122 2019-12-16
165 2019-12-16 44,476,454 -40,000 4.86 914,626,964 5,692,986 0.128 2019-12-12
166 2019-12-10 44,516,454 100,000 4.87 914,626,964 5,876,172 0.132 2019-12-06
167 2019-11-29 44,416,454 1,600,000 4.86 914,626,964 6,173,887 0.139 2019-11-27
168 2019-11-08 42,816,454 4,340,000 4.68 914,626,964 6,336,835 0.148 2019-11-06
169 2019-11-04 38,476,454 -200 4.21 914,626,964 5,771,468 0.150 2019-10-31
170 2019-10-28 38,476,654 520,000 4.21 914,626,964 5,925,405 0.154 2019-10-24
171 2019-10-25 37,956,654 -6,000 4.15 914,626,964 5,617,585 0.148 2019-10-23
172 2019-10-17 37,962,654 -180,000 4.15 914,626,964 6,074,025 0.160 2019-10-15
173 2019-10-16 38,142,654 -20,000 4.17 914,626,964 5,645,113 0.148 2019-10-14
174 2019-10-15 38,162,654 -100,000 4.17 914,626,964 5,609,910 0.147 2019-10-11
175 2019-10-09 38,262,654 -46,000 4.18 914,626,964 5,662,873 0.148 2019-10-04
176 2019-10-04 38,308,654 -14,000 4.19 914,626,964 5,631,372 0.147 2019-10-02
177 2019-09-26 38,322,654 -360,000 4.19 914,626,964 4,790,332 0.125 2019-09-24
178 2019-09-24 38,682,654 -170,000 4.23 914,626,964 4,835,332 0.125 2019-09-20
179 2019-09-13 38,852,654 -10,000 4.25 914,626,964 4,701,171 0.121 2019-09-11
180 2019-09-11 38,862,654 -10,000 4.25 914,626,964 4,702,381 0.121 2019-09-09
181 2019-09-10 38,872,654 -60,000 4.25 914,626,964 4,703,591 0.121 2019-09-06
182 2019-08-23 38,932,654 1,020,000 4.26 914,626,964 4,555,121 0.117 2019-08-21
183 2019-08-22 37,912,654 260,000 4.15 914,626,964 4,322,043 0.114 2019-08-20
184 2019-08-21 37,652,654 620,000 4.12 914,626,964 4,443,013 0.118 2019-08-19
185 2019-08-20 37,032,654 -1,000,000 4.05 914,626,964 4,406,886 0.119 2019-08-16
186 2019-08-19 38,032,654 -80,000 4.16 914,626,964 4,754,082 0.125 2019-08-15
187 2019-08-01 38,112,654 -320,000 4.17 914,626,964 4,916,532 0.129 2019-07-30
188 2019-07-30 38,432,654 -40,000 4.20 914,626,964 5,226,841 0.136 2019-07-26
189 2019-07-25 38,472,654 120,000 4.21 914,626,964 4,847,554 0.126 2019-07-23
190 2019-07-17 38,352,654 -2,800 4.19 914,626,964 4,985,845 0.130 2019-07-15
191 2019-07-12 38,355,454 -60,000 4.19 914,626,964 5,216,342 0.136 2019-07-10
192 2019-07-11 38,415,454 -20,000 4.20 914,626,964 4,917,178 0.128 2019-07-09
193 2019-07-08 38,435,454 100,000 4.20 914,626,964 5,611,576 0.146 2019-07-04
194 2019-07-05 38,335,454 5,000 4.19 914,626,964 5,865,324 0.153 2019-07-03
195 2019-07-03 38,330,454 -1,476,000 4.19 914,626,964 6,477,847 0.169 2019-06-28
196 2019-06-25 39,806,454 40,000 4.35 914,626,964 6,926,323 0.174 2019-06-21
197 2019-06-21 39,766,454 -20,000 4.35 914,626,964 7,157,962 0.180 2019-06-19
198 2019-06-13 39,786,454 40,000 4.35 914,626,964 7,280,921 0.183 2019-06-11
199 2019-06-12 39,746,454 -20,000 4.35 914,626,964 7,353,094 0.185 2019-06-10
200 2019-06-11 39,766,454 -60,000 4.35 914,626,964 7,396,560 0.186 2019-06-06
201 2019-06-10 39,826,454 -20,000 4.35 914,626,964 7,407,720 0.186 2019-06-05
202 2019-06-05 39,846,454 -20,000 4.36 914,626,964 7,411,440 0.186 2019-06-03
203 2019-06-04 39,866,454 -80,000 4.36 914,626,964 7,415,160 0.186 2019-05-31
204 2019-05-29 39,946,454 -20,000 4.37 914,626,964 7,709,666 0.193 2019-05-27
205 2019-05-27 39,966,454 -40,000 4.37 914,626,964 7,873,391 0.197 2019-05-23
206 2019-05-21 40,006,454 -4,000 4.37 914,626,964 8,081,304 0.202 2019-05-17
207 2019-05-20 40,010,454 -240 4.37 914,626,964 8,082,112 0.202 2019-05-16
208 2019-05-16 40,010,694 -40,000 4.37 914,626,964 8,242,203 0.206 2019-05-14
209 2019-05-14 40,050,694 52,000 4.38 914,626,964 8,010,139 0.200 2019-05-09
210 2019-05-10 39,998,694 -100,000 4.37 914,626,964 7,759,747 0.194 2019-05-08
211 2019-05-09 40,098,694 -40,000 4.38 914,626,964 8,019,739 0.200 2019-05-07
212 2019-05-07 40,138,694 -4,000 4.39 914,626,964 8,469,264 0.211 2019-05-03
213 2019-04-30 40,142,694 80,000 4.39 914,626,964 8,630,679 0.215 2019-04-26
214 2019-04-26 40,062,694 100,000 4.38 914,626,964 8,893,918 0.222 2019-04-24
215 2019-04-25 39,962,694 100,000 4.37 914,626,964 9,071,532 0.227 2019-04-23
216 2019-04-24 39,862,694 -60,000 4.36 914,626,964 8,969,106 0.225 2019-04-18
217 2019-04-18 39,922,694 -6,096 4.36 914,626,964 7,545,389 0.189 2019-04-16
218 2019-04-16 39,928,790 300,000 4.37 914,626,964 7,466,684 0.187 2019-04-12
219 2019-04-15 39,628,790 -20,000 9.16 432,406,964 7,370,955 0.186 2019-04-11
220 2019-04-10 39,648,790 -100,000 9.17 432,406,964 7,533,270 0.190 2019-04-08
221 2019-04-09 39,748,790 1,000,000 9.19 432,406,964 7,552,270 0.190 2019-04-04
222 2019-04-01 38,748,790 -24 8.96 432,406,964 7,672,260 0.198 2019-03-28
223 2019-03-25 38,748,814 -174,000 8.96 432,406,964 7,633,516 0.197 2019-03-21
224 2019-03-22 38,922,814 -40,000 9.00 432,406,964 7,979,177 0.205 2019-03-20
225 2019-03-20 38,962,814 -24,000 9.01 432,406,964 7,675,674 0.197 2019-03-18
226 2019-03-19 38,986,814 -2,000 9.02 432,406,964 8,031,284 0.206 2019-03-15
227 2019-03-15 38,988,814 100,000 9.02 432,406,964 7,797,763 0.200 2019-03-13
228 2019-03-12 38,888,814 -120,000 8.99 432,406,964 8,244,429 0.212 2019-03-08
229 2019-03-11 39,008,814 4,000 9.02 432,406,964 7,528,701 0.193 2019-03-07
230 2019-03-07 39,004,814 -390,000 9.02 432,406,964 7,800,963 0.200 2019-03-05
231 2019-03-06 39,394,814 -490,000 9.11 432,406,964 7,091,067 0.180 2019-03-04
232 2019-03-05 39,884,814 248,000 9.22 432,406,964 7,578,115 0.190 2019-03-01
233 2019-03-04 39,636,814 54,000 9.17 432,406,964 7,134,627 0.180 2019-02-28
234 2019-02-28 39,582,814 6,000 9.15 432,406,964 7,916,563 0.200 2019-02-26
235 2019-02-27 39,576,814 50,000 9.15 432,406,964 8,311,131 0.210 2019-02-25
236 2019-02-26 39,526,814 44,000 9.14 432,406,964 8,300,631 0.210 2019-02-22
237 2019-02-25 39,482,814 -2,000 9.13 432,406,964 8,291,391 0.210 2019-02-21
238 2019-02-22 39,484,814 -960,000 9.13 432,406,964 7,107,267 0.180 2019-02-20
239 2019-02-20 40,444,814 -72,000 9.35 432,406,964 6,066,722 0.150 2019-02-18
240 2019-02-19 40,516,814 -150,000 9.37 432,406,964 6,077,522 0.150 2019-02-15
241 2019-02-12 40,666,814 100,000 9.40 432,406,964 6,506,690 0.160 2019-02-08
242 2019-02-11 40,566,814 206,000 9.38 432,406,964 6,085,022 0.150 2019-02-01
243 2019-02-01 40,360,814 -1,272,000 9.33 432,406,964 6,054,122 0.150 2019-01-30
244 2019-01-31 41,632,814 800,000 9.63 432,406,964 6,661,250 0.160 2019-01-29
245 2019-01-30 40,832,814 -40,000 9.44 432,406,964 6,124,922 0.150 2019-01-28
246 2019-01-24 40,872,814 -850,000 9.45 432,406,964 7,357,107 0.180 2019-01-22
247 2019-01-23 41,722,814 -30,000 9.65 432,406,964 7,092,878 0.170 2019-01-21
248 2019-01-22 41,752,814 100,000 9.66 432,406,964 7,515,507 0.180 2019-01-18
249 2019-01-21 41,652,814 92,000 9.63 432,406,964 8,330,563 0.200 2019-01-17
250 2019-01-18 41,560,814 2,308,000 9.61 432,406,964 9,143,379 0.220 2019-01-16
251 2019-01-17 39,252,814 -810,000 9.08 432,406,964 8,243,091 0.210 2019-01-15
252 2019-01-14 40,062,814 48,000 9.27 432,406,964 8,413,191 0.210 2019-01-10
253 2019-01-11 40,014,814 -44,000 9.25 432,406,964 8,403,111 0.210 2019-01-09
254 2019-01-10 40,058,814 -56,640 9.26 432,406,964 8,412,351 0.210 2019-01-08
255 2019-01-08 40,115,454 100,000 9.28 432,406,964 8,424,245 0.210 2019-01-04
256 2019-01-02 40,015,454 -100,000 9.25 432,406,964 9,603,709 0.240 2018-12-27
257 2018-12-14 40,115,454 1,957 9.28 432,406,964 8,825,400 0.220 2018-12-12
258 2018-12-13 40,113,497 50,000 9.28 432,406,964 8,824,969 0.220 2018-12-11
259 2018-12-10 40,063,497 230,000 9.27 432,406,964 8,813,969 0.220 2018-12-06
260 2018-12-07 39,833,497 -134,000 9.21 432,406,964 9,161,704 0.230 2018-12-05
261 2018-12-05 39,967,497 -200,000 9.24 432,406,964 8,792,849 0.220 2018-12-03
262 2018-12-04 40,167,497 20,000 9.29 432,406,964 8,836,849 0.220 2018-11-30
263 2018-12-03 40,147,497 194,000 9.28 432,406,964 8,832,449 0.220 2018-11-29
264 2018-11-29 39,953,497 50,000 9.24 432,406,964 8,789,769 0.220 2018-11-27
265 2018-11-26 39,903,497 -2,000 9.23 432,406,964 9,177,804 0.230 2018-11-22
266 2018-11-23 39,905,497 -150,000 9.23 432,406,964 9,577,319 0.240 2018-11-21
267 2018-11-22 40,055,497 -420,000 9.26 432,406,964 9,212,764 0.230 2018-11-20
268 2018-11-21 40,475,497 -22,000 9.36 432,406,964 9,714,119 0.240 2018-11-19
269 2018-11-19 40,497,497 1,674,000 9.37 432,406,964 8,504,474 0.210 2018-11-15
270 2018-11-16 38,823,497 -40,000 8.98 432,406,964 9,317,639 0.240 2018-11-14
271 2018-11-15 38,863,497 468,000 8.99 432,406,964 9,327,239 0.240 2018-11-13
272 2018-11-14 38,395,497 232,000 8.88 432,406,964 9,214,919 0.240 2018-11-12
273 2018-11-13 38,163,497 -42,000 8.83 432,406,964 9,159,239 0.240 2018-11-09
274 2018-11-09 38,205,497 20,000 8.84 432,406,964 9,933,429 0.260 2018-11-07
275 2018-11-08 38,185,497 124,000 8.83 432,406,964 9,546,374 0.250 2018-11-06
276 2018-11-07 38,061,497 844,000 8.80 432,406,964 9,895,989 0.260 2018-11-05
277 2018-11-06 37,217,497 160,000 8.61 432,406,964 10,048,724 0.270 2018-11-02
278 2018-11-05 37,057,497 -106,000 8.57 432,406,964 10,005,524 0.270 2018-11-01
279 2018-11-02 37,163,497 -460,000 8.59 432,406,964 9,662,509 0.260 2018-10-31
280 2018-11-01 37,623,497 1,000,000 8.70 432,406,964 9,405,874 0.250 2018-10-30
281 2018-10-31 36,623,497 -300,000 8.47 432,406,964 9,155,874 0.250 2018-10-29
282 2018-10-30 36,923,497 -1,470,000 8.54 432,406,964 8,861,639 0.240 2018-10-26
283 2018-10-29 38,393,497 -50,000 8.88 432,406,964 8,446,569 0.220 2018-10-25
284 2018-10-26 38,443,497 402,000 8.89 432,406,964 8,457,569 0.220 2018-10-24
285 2018-10-25 38,041,497 -1,544,000 8.80 432,406,964 7,227,884 0.190 2018-10-23
286 2018-10-24 39,585,497 -382,000 9.15 432,406,964 9,104,664 0.230 2018-10-22
287 2018-10-23 39,967,497 -266,000 9.24 432,406,964 8,792,849 0.220 2018-10-19
288 2018-10-18 40,233,497 130,665 11.17 360,339,137 6,437,360 0.160 2018-10-15
289 2018-10-16 40,102,832 170,000 11.13 360,339,137 6,416,453 0.160 2018-10-12
290 2018-10-15 39,932,832 374,000 11.08 360,339,137 6,389,253 0.160 2018-10-11
291 2018-10-12 39,558,832 -164,000 10.98 360,339,137 7,516,178 0.190 2018-10-10
292 2018-10-11 39,722,832 -2,852,000 11.02 360,339,137 8,341,795 0.210 2018-10-09
293 2018-10-10 42,574,832 382,000 11.82 360,339,137 9,792,211 0.230 2018-10-08
294 2018-10-09 42,192,832 6,000 11.71 360,339,137 6,750,853 0.160 2018-10-05
295 2018-10-05 42,186,832 -22,000 11.71 360,339,137 5,906,156 0.140 2018-10-03
296 2018-09-17 42,208,832 -1,000 11.71 360,339,137 6,753,413 0.160 2018-09-13
297 2018-09-14 42,209,832 -300,000 11.71 360,339,137 7,597,770 0.180 2018-09-12
298 2018-09-13 42,509,832 -24,000 11.80 360,339,137 7,651,770 0.180 2018-09-11
299 2018-09-11 42,533,832 118,000 11.80 360,339,137 7,656,090 0.180 2018-09-07
300 2018-09-10 42,415,832 26,000 11.77 360,339,137 7,634,850 0.180 2018-09-06
301 2018-09-07 42,389,832 362,000 11.76 360,339,137 6,782,373 0.160 2018-09-05
302 2018-09-06 42,027,832 134,000 11.66 360,339,137 6,304,175 0.150 2018-09-04
303 2018-09-05 41,893,832 306,000 11.63 360,339,137 5,865,136 0.140 2018-09-03
304 2018-08-24 41,587,832 -64,000 11.54 360,339,137 5,822,296 0.140 2018-08-22
305 2018-08-23 41,651,832 -10,000 11.56 360,339,137 6,247,775 0.150 2018-08-21
306 2018-08-22 41,661,832 -10,000 11.56 360,339,137 5,832,656 0.140 2018-08-20
307 2018-08-21 41,671,832 1,528,000 11.56 360,339,137 5,834,056 0.140 2018-08-17
308 2018-08-17 40,143,832 -940,000 11.14 360,339,137 5,218,698 0.130 2018-08-15
309 2018-08-16 41,083,832 -10,016 11.40 360,339,137 5,340,898 0.130 2018-08-14
310 2018-08-15 41,093,848 480,000 11.40 360,339,137 5,753,139 0.140 2018-08-13
311 2018-08-14 40,613,848 22,000 11.27 360,339,137 5,685,939 0.140 2018-08-10
312 2018-08-07 40,591,848 516,000 11.26 360,339,137 6,088,777 0.150 2018-08-03
313 2018-08-02 40,075,848 -6,000 11.12 360,339,137 5,610,619 0.140 2018-07-31
314 2018-07-24 40,081,848 -92,000 11.12 360,339,137 5,611,459 0.140 2018-07-20
315 2018-07-20 40,173,848 -730,000 11.15 360,339,137 4,419,123 0.110 2018-07-18
316 2018-07-19 40,903,848 390,000 11.35 360,339,137 4,908,462 0.120 2018-07-17
317 2018-07-17 40,513,848 100,000 11.24 360,339,137 4,861,662 0.120 2018-07-13
318 2018-07-04 40,413,848 232,000 11.22 360,339,137 4,849,662 0.120 2018-06-29
319 2018-06-29 40,181,848 -500,000 11.15 360,339,137 4,821,822 0.120 2018-06-27
320 2018-06-26 40,681,848 780,000 11.29 360,339,137 5,288,640 0.130 2018-06-22
321 2018-06-25 39,901,848 164,000 11.07 360,339,137 5,586,259 0.140 2018-06-21
322 2018-06-21 39,737,848 -716,000 11.03 360,339,137 5,563,299 0.140 2018-06-19
323 2018-06-20 40,453,848 710,000 11.23 360,339,137 6,068,077 0.150 2018-06-15
324 2018-06-19 39,743,848 -54,000 11.03 360,339,137 5,961,577 0.150 2018-06-14
325 2018-06-14 39,797,848 -7,000 11.04 360,339,137 4,775,742 0.120 2018-06-12
326 2018-06-13 39,804,848 -300,000 11.05 360,339,137 4,776,582 0.120 2018-06-11
327 2018-06-12 40,104,848 92,000 11.13 360,339,137 4,812,582 0.120 2018-06-08
328 2018-06-11 40,012,848 38,000 11.10 360,339,137 4,801,542 0.120 2018-06-07
329 2018-06-08 39,974,848 10,000 11.09 360,339,137 4,796,982 0.120 2018-06-06
330 2018-06-07 39,964,848 690,000 11.09 360,339,137 4,795,782 0.120 2018-06-05
331 2018-06-05 39,274,848 -110,000 10.90 360,339,137 6,283,976 0.160 2018-06-01
332 2018-05-25 39,384,848 -10,000 10.93 360,339,137 6,695,424 0.170 2018-05-23
333 2018-05-15 39,394,848 -18,000 10.93 360,339,137 7,878,970 0.200 2018-05-11
334 2018-05-11 39,412,848 -2,000 10.94 360,339,137 7,488,441 0.190 2018-05-09
335 2018-05-10 39,414,848 444,000 10.94 360,339,137 7,882,970 0.200 2018-05-08
336 2018-05-09 38,970,848 -102,000 10.82 360,339,137 7,794,170 0.200 2018-05-07
337 2018-05-08 39,072,848 830,000 10.84 360,339,137 8,205,298 0.210 2018-05-04
338 2018-05-07 38,242,848 1,810,000 10.61 360,339,137 8,030,998 0.210 2018-05-03
339 2018-05-04 36,432,848 32,000 10.11 360,339,137 7,286,570 0.200 2018-05-02
340 2018-05-03 36,400,848 60,000 10.10 360,339,137 6,552,153 0.180 2018-04-30
341 2018-05-02 36,340,848 494,000 10.09 360,339,137 6,541,353 0.180 2018-04-27
342 2018-04-27 35,846,848 -40,000 9.95 360,339,137 5,377,027 0.150 2018-04-25
343 2018-04-26 35,886,848 26,000 9.96 360,339,137 5,383,027 0.150 2018-04-24
344 2018-04-25 35,860,848 -98,000 9.95 360,339,137 5,379,127 0.150 2018-04-23
345 2018-04-23 35,958,848 6,000 9.98 360,339,137 5,393,827 0.150 2018-04-19
346 2018-04-20 35,952,848 440,000 9.98 360,339,137 5,752,456 0.160 2018-04-18
347 2018-04-19 35,512,848 1,660,000 9.86 360,339,137 5,682,056 0.160 2018-04-17
348 2018-04-18 33,852,848 -250,000 9.39 360,339,137 5,754,984 0.170 2018-04-16
349 2018-04-16 34,102,848 100,000 9.46 360,339,137 6,138,513 0.180 2018-04-12
350 2018-04-13 34,002,848 32,000 9.44 360,339,137 6,120,513 0.180 2018-04-11
351 2018-04-12 33,970,848 -680,000 9.43 360,339,137 5,775,044 0.170 2018-04-10
352 2018-04-11 34,650,848 -104,000 9.62 360,339,137 6,237,153 0.180 2018-04-09
353 2018-04-09 34,754,848 200,000 9.65 360,339,137 6,603,421 0.190 2018-04-04
354 2018-04-04 34,554,848 450,000 9.59 360,339,137 6,565,421 0.190 2018-03-29
355 2018-04-03 34,104,848 464,000 9.46 360,339,137 6,138,873 0.180 2018-03-28
356 2018-03-29 33,640,848 372,000 9.34 360,339,137 6,391,761 0.190 2018-03-27
357 2018-03-27 33,268,848 58,000 9.23 360,339,137 7,984,524 0.240 2018-03-23
358 2018-03-26 33,210,848 -222,000 9.22 360,339,137 7,970,604 0.240 2018-03-22
359 2018-03-23 33,432,848 -178,000 9.28 360,339,137 8,358,212 0.250 2018-03-21
360 2018-03-22 33,610,848 -190,000 9.33 360,339,137 8,402,712 0.250 2018-03-20
361 2018-03-21 33,800,848 -220,000 9.38 360,339,137 8,788,220 0.260 2018-03-19
362 2018-03-20 34,020,848 -174,008 9.44 360,339,137 8,505,212 0.250 2018-03-16
363 2018-03-19 34,194,856 798,000 9.49 360,339,137 8,890,663 0.260 2018-03-15
364 2018-03-16 33,396,856 -150,000 9.27 360,339,137 8,683,183 0.260 2018-03-14
365 2018-03-15 33,546,856 274,000 9.31 360,339,137 8,722,183 0.260 2018-03-13
366 2018-03-14 33,272,856 374,000 9.23 360,339,137 8,318,214 0.250 2018-03-12
367 2018-03-13 32,898,856 1,310,000 9.13 360,339,137 8,224,714 0.250 2018-03-09
368 2018-03-12 31,588,856 1,510,000 8.77 360,339,137 7,581,325 0.240 2018-03-08
369 2018-03-09 30,078,856 -274,000 8.35 360,339,137 9,625,234 0.320 2018-03-07
370 2018-03-06 30,352,856 238,000 8.42 360,339,137 10,623,500 0.350 2018-03-02
371 2018-03-05 30,114,856 200,000 8.36 360,339,137 10,540,200 0.350 2018-03-01
372 2018-03-02 29,914,856 150,000 8.30 360,339,137 10,769,348 0.360 2018-02-28
373 2018-02-28 29,764,856 360,000 8.26 360,339,137 10,715,348 0.360 2018-02-26
374 2018-02-27 29,404,856 300,000 8.16 360,339,137 10,879,797 0.370 2018-02-23
375 2018-02-26 29,104,856 -90,000 8.08 360,339,137 11,059,845 0.380 2018-02-22
376 2018-02-23 29,194,856 19,000 8.10 360,339,137 11,385,994 0.390 2018-02-21
377 2018-02-21 29,175,856 18,000 8.10 360,339,137 10,211,550 0.350 2018-02-14
378 2018-02-13 29,157,856 -236,000 8.09 360,339,137 10,205,250 0.350 2018-02-09
379 2018-02-12 29,393,856 26,000 8.16 360,339,137 10,875,727 0.370 2018-02-08
380 2018-02-09 29,367,856 -50,000 8.15 360,339,137 11,159,785 0.380 2018-02-07
381 2018-02-08 29,417,856 -24,000 8.16 360,339,137 10,884,607 0.370 2018-02-06
382 2018-02-07 29,441,856 14,000 8.17 360,339,137 11,187,905 0.380 2018-02-05
383 2018-02-05 29,427,856 70,000 8.17 360,339,137 11,476,864 0.390 2018-02-01
384 2018-02-01 29,357,856 -4,000 8.15 360,339,137 11,743,142 0.400 2018-01-30
385 2018-01-31 29,361,856 124,000 8.15 360,339,137 11,744,742 0.400 2018-01-29
386 2018-01-30 29,237,856 -162,000 8.11 360,339,137 11,695,142 0.400 2018-01-26
387 2018-01-29 29,399,856 504,000 8.16 360,339,137 11,759,942 0.400 2018-01-25
388 2018-01-26 28,895,856 -60,000 8.02 360,339,137 11,269,384 0.390 2018-01-24
389 2018-01-25 28,955,856 245,000 8.04 360,339,137 11,292,784 0.390 2018-01-23
390 2018-01-24 28,710,856 296,000 7.97 360,339,137 11,771,451 0.410 2018-01-22
391 2018-01-23 28,414,856 -94,080 7.89 360,339,137 11,934,240 0.420 2018-01-19
392 2018-01-19 28,508,936 -50,000 7.91 360,339,137 13,114,111 0.460 2018-01-17
393 2018-01-18 28,558,936 -50,000 7.93 360,339,137 13,137,111 0.460 2018-01-16
394 2018-01-17 28,608,936 250,000 7.94 360,339,137 12,587,932 0.440 2018-01-15
395 2018-01-16 28,358,936 -2,000 7.87 360,339,137 13,045,111 0.460 2018-01-12
396 2018-01-15 28,360,936 -246,032 7.87 360,339,137 12,762,421 0.450 2018-01-11
397 2018-01-12 28,606,968 -220,000 7.94 360,339,137 13,731,345 0.480 2018-01-10
398 2018-01-11 28,826,968 350,000 8.00 360,339,137 13,260,405 0.460 2018-01-09
399 2018-01-10 28,476,968 -370,000 7.90 360,339,137 12,814,636 0.450 2018-01-08
400 2018-01-09 28,846,968 756,000 8.01 360,339,137 15,865,832 0.550 2018-01-05
401 2018-01-08 28,090,968 122,000 7.80 360,339,137 11,517,297 0.410 2018-01-04
402 2018-01-05 27,968,968 2,000 7.76 360,339,137 11,746,967 0.420 2018-01-03
403 2018-01-04 27,966,968 -8,000 7.76 360,339,137 12,025,796 0.430 2018-01-02
404 2018-01-03 27,974,968 2,581,446 7.76 360,339,137 13,427,985 0.480 2017-12-29
405 2018-01-02 25,393,522 100,000 7.05 360,339,137 10,411,344 0.410 2017-12-28
406 2017-12-28 25,293,522 20,000 10.53 240,226,091 10,117,409 0.400 2017-12-22
407 2017-12-27 25,273,522 86,000 10.52 240,226,091 10,109,409 0.400 2017-12-21
408 2017-12-22 25,187,522 146,000 10.48 240,226,091 10,075,009 0.400 2017-12-20
409 2017-12-21 25,041,522 -96 10.42 240,226,091 10,016,609 0.400 2017-12-19
410 2017-12-20 25,041,618 -32,000 10.42 240,226,091 9,766,231 0.390 2017-12-18
411 2017-12-19 25,073,618 -190,000 10.44 240,226,091 10,029,447 0.400 2017-12-15
412 2017-12-18 25,263,618 82,000 10.52 240,226,091 10,610,720 0.420 2017-12-14
413 2017-12-14 25,181,618 -8,000 10.48 240,226,091 11,079,912 0.440 2017-12-12
414 2017-12-13 25,189,618 -148,000 10.49 240,226,091 11,839,120 0.470 2017-12-11
415 2017-12-08 25,337,618 8,000 10.55 240,226,091 11,655,304 0.460 2017-12-06
416 2017-12-05 25,329,618 -190,000 10.54 240,226,091 12,411,513 0.490 2017-12-01
417 2017-12-04 25,519,618 -54,000 10.62 240,226,091 11,483,828 0.450 2017-11-30
418 2017-12-01 25,573,618 -100,000 10.65 240,226,091 11,763,864 0.460 2017-11-29
419 2017-11-30 25,673,618 206,000 10.69 240,226,091 12,066,600 0.470 2017-11-28
420 2017-11-29 25,467,618 120,000 10.60 240,226,091 12,479,133 0.490 2017-11-27
421 2017-11-28 25,347,618 84,000 10.55 240,226,091 13,180,761 0.520 2017-11-24
422 2017-11-27 25,263,618 -14,000 10.52 240,226,091 12,884,445 0.510 2017-11-23
423 2017-11-24 25,277,618 60,000 10.52 240,226,091 13,397,138 0.530 2017-11-22
424 2017-11-23 25,217,618 -72,000 10.50 240,226,091 15,130,571 0.600 2017-11-21
425 2017-11-20 25,289,618 -8,000 10.53 240,226,091 15,173,771 0.600 2017-11-16
426 2017-11-16 25,297,618 -68,000 10.53 240,226,091 15,937,499 0.630 2017-11-14
427 2017-11-15 25,365,618 34,000 10.56 240,226,091 15,726,683 0.620 2017-11-13
428 2017-11-14 25,331,618 78,000 10.54 240,226,091 15,958,919 0.630 2017-11-10
429 2017-11-13 25,253,618 62,000 10.51 240,226,091 15,657,243 0.620 2017-11-09
430 2017-11-10 25,191,618 242,000 10.49 240,226,091 15,366,887 0.610 2017-11-08
431 2017-11-08 24,949,618 70,000 10.39 240,226,091 15,718,259 0.630 2017-11-06
432 2017-11-07 24,879,618 62,000 10.36 240,226,091 15,674,159 0.630 2017-11-03
433 2017-11-06 24,817,618 54,000 10.33 240,226,091 16,379,628 0.660 2017-11-02
434 2017-11-03 24,763,618 -214,080 10.31 240,226,091 16,343,988 0.660 2017-11-01
435 2017-11-02 24,977,698 -66,000 10.40 240,226,091 17,983,943 0.720 2017-10-31
436 2017-11-01 25,043,698 6,000 10.43 240,226,091 18,532,337 0.740 2017-10-30
437 2017-10-31 25,037,698 6,000 10.42 240,226,091 18,778,274 0.750 2017-10-27
438 2017-10-30 25,031,698 6,000 10.42 240,226,091 19,274,407 0.770 2017-10-26
439 2017-10-26 25,025,698 26,000 10.42 240,226,091 18,519,017 0.740 2017-10-24
440 2017-10-25 24,999,698 -34,000 10.41 240,226,091 18,999,770 0.760 2017-10-23
441 2017-10-24 25,033,698 166,000 10.42 240,226,091 19,275,947 0.770 2017-10-20
442 2017-10-23 24,867,698 122,000 10.35 240,226,091 18,899,450 0.760 2017-10-19
443 2017-10-20 24,745,698 76,000 10.30 240,226,091 19,054,187 0.770 2017-10-18
444 2017-10-19 24,669,698 6,000 10.27 240,226,091 19,489,061 0.790 2017-10-17
445 2017-10-18 24,663,698 58,000 10.27 240,226,091 19,977,595 0.810 2017-10-16
446 2017-10-17 24,605,698 10,000 10.24 240,226,091 20,668,786 0.840 2017-10-13
447 2017-10-16 24,595,698 36,000 10.24 240,226,091 19,676,558 0.800 2017-10-12
448 2017-10-13 24,559,698 20,000 10.22 240,226,091 19,893,355 0.810 2017-10-11
449 2017-10-12 24,539,698 -70,000 10.22 240,226,091 19,877,155 0.810 2017-10-10
450 2017-10-11 24,609,698 -64,000 10.24 240,226,091 20,672,146 0.840 2017-10-09
451 2017-10-10 24,673,698 -76,000 10.27 240,226,091 19,492,221 0.790 2017-10-06
452 2017-10-09 24,749,698 -34,000 10.30 240,226,091 19,304,764 0.780 2017-10-04
453 2017-10-06 24,783,698 78,000 10.32 240,226,091 19,331,284 0.780 2017-10-03
454 2017-10-04 24,705,698 108,000 10.28 240,226,091 19,270,444 0.780 2017-09-29
455 2017-10-03 24,597,698 -30,000 10.24 240,226,091 19,678,158 0.800 2017-09-28
456 2017-09-29 24,627,698 124,000 10.25 240,226,091 20,687,266 0.840 2017-09-27
457 2017-09-28 24,503,698 52,000 10.20 240,226,091 21,808,291 0.890 2017-09-26
458 2017-09-27 24,451,698 70,000 10.18 240,226,091 19,072,324 0.780 2017-09-25
459 2017-09-26 24,381,698 -176,000 10.15 240,226,091 20,480,626 0.840 2017-09-22
460 2017-09-25 24,557,698 74,000 10.22 240,226,091 22,838,659 0.930 2017-09-21
461 2017-09-22 24,483,698 -312,000 10.19 240,226,091 20,321,469 0.830 2017-09-20
462 2017-09-21 24,795,698 130,000 10.32 240,226,091 15,125,376 0.610 2017-09-19
463 2017-09-18 24,665,698 -80 10.27 240,226,091 17,759,303 0.720 2017-09-14
464 2017-09-15 24,665,778 -2,000 10.27 240,226,091 18,499,334 0.750 2017-09-13
465 2017-09-14 24,667,778 -46,000 10.27 240,226,091 18,254,156 0.740 2017-09-12
466 2017-09-12 24,713,778 3,680 10.29 240,226,091 18,782,471 0.760 2017-09-08
467 2017-09-11 24,710,098 -2,000 10.29 240,226,091 19,273,876 0.780 2017-09-07
468 2017-09-08 24,712,098 -24,000 10.29 240,226,091 19,275,436 0.780 2017-09-06
469 2017-09-07 24,736,098 -16,040 10.30 240,226,091 19,046,795 0.770 2017-09-05
470 2017-09-06 24,752,138 -70,000 10.30 240,226,091 18,069,061 0.730 2017-09-04
471 2017-09-05 24,822,138 74,000 10.33 240,226,091 18,616,604 0.750 2017-09-01
472 2017-09-04 24,748,138 46,000 10.30 240,226,091 17,076,215 0.690 2017-08-31
473 2017-09-01 24,702,138 -30,000 10.28 240,226,091 17,044,475 0.690 2017-08-30
474 2017-08-31 24,732,138 -64,000 10.30 240,226,091 17,312,497 0.700 2017-08-29
475 2017-08-30 24,796,138 10,000 10.32 240,226,091 17,357,297 0.700 2017-08-28
476 2017-08-29 24,786,138 -6,000 10.32 240,226,091 18,093,881 0.730 2017-08-25
477 2017-08-25 24,792,138 16,000 10.32 240,226,091 18,098,261 0.730 2017-08-22
478 2017-08-24 24,776,138 -14,000 10.31 240,226,091 17,095,535 0.690 2017-08-21
479 2017-08-21 24,790,138 -26,000 10.32 240,226,091 17,353,097 0.700 2017-08-17
480 2017-08-18 24,816,138 10,000 10.33 240,226,091 17,371,297 0.700 2017-08-16
481 2017-08-17 24,806,138 -60,064 10.33 240,226,091 17,612,358 0.710 2017-08-15
482 2017-08-16 24,866,202 -14,000 10.35 240,226,091 17,903,665 0.720 2017-08-14
483 2017-08-15 24,880,202 -28,600 10.36 240,226,091 17,664,943 0.710 2017-08-11
484 2017-08-14 24,908,802 -10,000 10.37 240,226,091 17,934,337 0.720 2017-08-10
485 2017-08-11 24,918,802 -50,000 10.37 240,226,091 18,190,725 0.730 2017-08-09
486 2017-08-10 24,968,802 -80,000 10.39 240,226,091 18,227,225 0.730 2017-08-08
487 2017-08-08 25,048,802 14,000 10.43 240,226,091 18,786,602 0.750 2017-08-04
488 2017-08-07 25,034,802 -32,000 10.42 240,226,091 18,776,102 0.750 2017-08-03
489 2017-08-02 25,066,802 -686,000 10.43 240,226,091 18,298,765 0.730 2017-07-31
490 2017-08-01 25,752,802 10,000 10.72 240,226,091 19,572,130 0.760 2017-07-28
491 2017-07-27 25,742,802 20,000 10.72 240,226,091 18,792,245 0.730 2017-07-25
492 2017-07-26 25,722,802 10,000 10.71 240,226,091 19,549,330 0.760 2017-07-24
493 2017-07-21 25,712,802 -74,000 10.70 240,226,091 17,998,961 0.700 2017-07-19
494 2017-07-19 25,786,802 -30,000 10.73 240,226,091 18,308,629 0.710 2017-07-17
495 2017-07-18 25,816,802 107,959 10.75 240,226,091 18,846,265 0.730 2017-07-14
496 2017-07-17 25,708,843 20,000 10.70 240,226,091 18,510,367 0.720 2017-07-13
497 2017-07-14 25,688,843 32,000 10.69 240,226,091 19,266,632 0.750 2017-07-12
498 2017-07-13 25,656,843 -6,000 10.68 240,226,091 18,472,927 0.720 2017-07-11
499 2017-07-12 25,662,843 -2,000 10.68 240,226,091 18,477,247 0.720 2017-07-10
500 2017-07-10 25,664,843 -16,000 10.68 240,226,091 18,735,335 0.730 2017-07-06
501 2017-07-07 25,680,843 10,000 10.69 240,226,091 18,747,015 0.730 2017-07-05
502 2017-07-06 25,670,843 43,776 10.69 240,226,091 17,969,590 0.700 2017-07-04
503 2017-07-05 25,627,067 -12,000 10.67 240,226,091 19,989,112 0.780 2017-07-03
504 2017-07-03 25,639,067 -68,000 10.67 240,226,091 20,511,254 0.800 2017-06-29
505 2017-06-30 25,707,067 -204,000 10.70 240,226,091 20,051,512 0.780 2017-06-28
506 2017-06-29 25,911,067 -4,000 10.79 240,226,091 21,765,296 0.840 2017-06-27
507 2017-06-28 25,915,067 30,000 10.79 240,226,091 23,841,862 0.920 2017-06-26
508 2017-06-26 25,885,067 96,000 10.78 240,226,091 24,073,112 0.930 2017-06-22
509 2017-06-23 25,789,067 280,000 10.74 240,226,091 20,889,144 0.810 2017-06-21
510 2017-06-21 25,509,067 -12,000 10.62 240,226,091 23,468,342 0.920 2017-06-19
511 2017-06-20 25,521,067 16,000 10.62 240,226,091 23,224,171 0.910 2017-06-16
512 2017-06-16 25,505,067 30,000 10.62 240,226,091 23,974,763 0.940 2017-06-14
513 2017-06-15 25,475,067 -12,000 10.60 240,226,091 24,710,815 0.970 2017-06-13
514 2017-06-14 25,487,067 70,000 10.61 240,226,091 23,957,843 0.940 2017-06-12
515 2017-06-13 25,417,067 -14,000 10.58 240,226,091 25,417,067 1.000 2017-06-09
516 2017-06-09 25,431,067 -42,000 10.59 240,226,091 24,668,135 0.970 2017-06-07
517 2017-06-08 25,473,067 -108,000 10.60 240,226,091 25,218,336 0.990 2017-06-06
518 2017-06-07 25,581,067 -68,000 10.65 240,226,091 25,836,878 1.010 2017-06-05
519 2017-06-05 25,649,067 12,000 10.68 240,226,091 25,649,067 1.000 2017-06-01
520 2017-06-02 25,637,067 -6,000 10.67 240,226,091 25,637,067 1.000 2017-05-31
521 2017-06-01 25,643,067 -78,000 10.67 240,226,091 26,155,928 1.020 2017-05-29
522 2017-05-31 25,721,067 32,000 10.71 240,226,091 26,492,699 1.030 2017-05-26
523 2017-05-29 25,689,067 114,000 10.69 240,226,091 26,459,739 1.030 2017-05-25
524 2017-05-26 25,575,067 234,000 10.65 240,226,091 26,598,070 1.040 2017-05-24
525 2017-05-25 25,341,067 2,000 10.55 240,226,091 26,354,710 1.040 2017-05-23
526 2017-05-24 25,339,067 108,000 10.55 240,226,091 27,872,974 1.100 2017-05-22
527 2017-05-23 25,231,067 176,000 10.50 240,226,091 27,249,552 1.080 2017-05-19
528 2017-05-22 25,055,067 62,000 10.43 240,226,091 27,560,574 1.100 2017-05-18
529 2017-05-19 24,993,067 -54,000 10.40 240,226,091 28,492,096 1.140 2017-05-17
530 2017-05-17 25,047,067 -6,000 10.43 240,226,091 29,054,598 1.160 2017-05-15
531 2017-05-16 25,053,067 160,000 10.43 240,226,091 28,811,027 1.150 2017-05-12
532 2017-05-15 24,893,067 -420,000 10.36 240,226,091 28,627,027 1.150 2017-05-11
533 2017-05-12 25,313,067 36,000 10.54 240,226,091 29,869,419 1.180 2017-05-10
534 2017-05-11 25,277,067 -42,000 10.52 240,226,091 30,079,710 1.190 2017-05-09
535 2017-05-10 25,319,067 -30,000 10.54 240,226,091 30,636,071 1.210 2017-05-08
536 2017-05-09 25,349,067 8,000 10.55 240,226,091 29,404,918 1.160 2017-05-05
537 2017-05-08 25,341,067 -180,000 10.55 240,226,091 28,635,406 1.130 2017-05-04
538 2017-05-05 25,521,067 -78,000 10.62 240,226,091 28,838,806 1.130 2017-05-02
539 2017-05-04 25,599,067 76,000 10.66 240,226,091 28,926,946 1.130 2017-04-28
540 2017-05-02 25,523,067 -90,000 10.62 240,226,091 27,820,143 1.090 2017-04-27
541 2017-04-28 25,613,067 48,000 10.66 240,226,091 28,942,766 1.130 2017-04-26
542 2017-04-27 25,565,067 -22,000 10.64 240,226,091 27,098,971 1.060 2017-04-25
543 2017-04-26 25,587,067 -18,000 10.65 240,226,091 28,657,515 1.120 2017-04-24
544 2017-04-25 25,605,067 16,000 10.66 240,226,091 28,933,726 1.130 2017-04-21
545 2017-04-24 25,589,067 -126,064 10.65 240,226,091 28,659,755 1.120 2017-04-20
546 2017-04-21 25,715,131 -6,000 10.70 240,226,091 29,572,401 1.150 2017-04-19
547 2017-04-20 25,721,131 -38,000 10.71 240,226,091 29,064,878 1.130 2017-04-18
548 2017-04-19 25,759,131 412,000 10.72 240,226,091 31,941,322 1.240 2017-04-13
549 2017-04-18 25,347,131 23,880 10.55 240,226,091 30,163,086 1.190 2017-04-12
550 2017-04-13 25,323,251 -20,000 10.54 240,226,091 28,362,041 1.120 2017-04-11
551 2017-04-12 25,343,251 1,102,000 10.55 240,226,091 31,425,631 1.240 2017-04-10
552 2017-04-11 24,241,251 416,000 10.09 240,226,091 33,695,339 1.390 2017-04-07
553 2017-04-10 23,825,251 242,000 9.92 240,226,091 22,872,241 0.960 2017-04-06
554 2017-04-07 23,583,251 -138,000 9.82 240,226,091 24,762,414 1.050 2017-04-05
555 2017-04-06 23,721,251 330,000 9.87 240,226,091 27,279,439 1.150 2017-04-03
556 2017-04-05 23,391,251 116,000 9.74 240,226,091 27,601,676 1.180 2017-03-31
557 2017-04-03 23,275,251 -22,000 9.69 240,226,091 28,395,806 1.220 2017-03-30
558 2017-03-31 23,297,251 24,000 9.70 240,226,091 30,053,454 1.290 2017-03-29
559 2017-03-30 23,273,251 -45,580 9.69 240,226,091 30,255,226 1.300 2017-03-28
560 2017-03-29 23,318,831 -22,000 9.71 240,226,091 30,314,480 1.300 2017-03-27
561 2017-03-28 23,340,831 -96,000 9.72 240,226,091 30,809,897 1.320 2017-03-24
562 2017-03-27 23,436,831 30,000 9.76 240,226,091 31,874,090 1.360 2017-03-23
563 2017-03-24 23,406,831 2,000 9.74 240,226,091 31,833,290 1.360 2017-03-22
564 2017-03-23 23,404,831 -74,000 9.74 240,226,091 32,766,763 1.400 2017-03-21
565 2017-03-22 23,478,831 242,000 9.77 240,226,091 31,226,845 1.330 2017-03-20
566 2017-03-21 23,236,831 -98,000 9.67 240,226,091 32,299,195 1.390 2017-03-17
567 2017-03-20 23,334,831 46,000 9.71 240,226,091 30,568,629 1.310 2017-03-16
568 2017-03-17 23,288,831 -118,000 9.69 240,226,091 30,275,480 1.300 2017-03-15
569 2017-03-16 23,406,831 26,000 9.74 240,226,091 31,599,222 1.350 2017-03-14
570 2017-03-15 23,380,831 148,000 9.73 240,226,091 32,733,163 1.400 2017-03-13
571 2017-03-14 23,232,831 -130,000 9.67 240,226,091 32,525,963 1.400 2017-03-10
572 2017-03-13 23,362,831 172,000 9.73 240,226,091 34,576,990 1.480 2017-03-09
573 2017-03-10 23,190,831 692,000 9.65 240,226,091 34,554,338 1.490 2017-03-08
574 2017-03-09 22,498,831 218,000 9.37 240,226,091 32,623,305 1.450 2017-03-07
575 2017-03-08 22,280,831 -334,000 9.27 240,226,091 34,089,671 1.530 2017-03-06
576 2017-03-07 22,614,831 -28,000 9.41 240,226,091 34,826,840 1.540 2017-03-03
577 2017-03-06 22,642,831 -22,000 9.88 229,226,091 34,190,675 1.510 2017-03-02
578 2017-03-03 22,664,831 -248,000 9.89 229,226,091 34,677,191 1.530 2017-03-01
579 2017-03-02 22,912,831 2,424,000 10.00 229,226,091 40,555,711 1.770 2017-02-28
580 2017-03-01 20,488,831 427,000 8.94 229,226,091 34,421,236 1.680 2017-02-27
581 2017-02-28 20,061,831 694,000 8.75 229,226,091 23,271,724 1.160 2017-02-24
582 2017-02-27 19,367,831 -56,000 8.45 229,226,091 17,818,405 0.920 2017-02-23
583 2017-02-24 19,423,831 40,000 8.47 229,226,091 18,452,639 0.950 2017-02-22
584 2017-02-23 19,383,831 256,000 8.46 229,226,091 18,802,316 0.970 2017-02-21
585 2017-02-22 19,127,831 198,000 8.34 229,226,091 20,084,223 1.050 2017-02-20
586 2017-02-21 18,929,831 22,000 8.26 229,226,091 17,415,445 0.920 2017-02-17
587 2017-02-20 18,907,831 620,800 8.25 229,226,091 19,853,223 1.050 2017-02-16
588 2017-02-17 18,287,031 8,000 7.98 229,226,091 13,349,533 0.730 2017-02-15
589 2017-02-16 18,279,031 192,000 7.97 229,226,091 10,601,838 0.580 2017-02-14
590 2017-02-15 18,087,031 74,000 7.89 229,226,091 10,128,737 0.560 2017-02-13
591 2017-02-14 18,013,031 140,000 7.86 229,226,091 10,267,428 0.570 2017-02-10
592 2017-02-08 17,873,031 170,000 7.80 229,226,091 11,260,010 0.630 2017-02-06
593 2017-02-07 17,703,031 1,490,000 7.72 229,226,091 10,798,849 0.610 2017-02-03
594 2017-02-06 16,213,031 374,000 7.07 229,226,091 10,214,210 0.630 2017-02-02
595 2017-02-03 15,839,031 -40,000 6.91 229,226,091 10,928,931 0.690 2017-02-01
596 2017-02-02 15,879,031 -116,000 6.93 229,226,091 11,432,902 0.720 2017-01-26
597 2017-01-26 15,995,031 50,000 6.98 229,226,091 11,836,323 0.740 2017-01-24
598 2017-01-25 15,945,031 62,000 6.96 229,226,091 11,799,323 0.740 2017-01-23
599 2017-01-24 15,883,031 116,000 6.93 229,226,091 11,276,952 0.710 2017-01-20
600 2017-01-23 15,767,031 -8,000 6.88 229,226,091 11,194,592 0.710 2017-01-19
601 2017-01-20 15,775,031 160,000 6.88 229,226,091 10,411,520 0.660 2017-01-18
602 2017-01-19 15,615,031 54,000 6.81 229,226,091 11,555,123 0.740 2017-01-17
603 2017-01-18 15,561,031 -34,000 6.79 229,226,091 11,981,994 0.770 2017-01-16
604 2017-01-17 15,595,031 6,000 6.80 229,226,091 13,255,776 0.850 2017-01-13
605 2017-01-16 15,589,031 10,000 6.80 229,226,091 14,186,018 0.910 2017-01-12
606 2017-01-13 15,579,031 -32,000 6.80 229,226,091 14,332,709 0.920 2017-01-11
607 2017-01-12 15,611,031 6,000 6.81 229,226,091 15,611,031 1.000 2017-01-10
608 2017-01-11 15,605,031 302,000 6.81 229,226,091 16,385,283 1.050 2017-01-09
609 2017-01-10 15,303,031 16,000 6.68 229,226,091 16,833,334 1.100 2017-01-06
610 2017-01-09 15,287,031 30,000 7.17 213,226,091 17,885,826 1.170 2017-01-05
611 2017-01-06 15,257,031 24,000 7.16 213,226,091 16,935,304 1.110 2017-01-04
612 2017-01-05 15,233,031 306,000 7.14 213,226,091 16,756,334 1.100 2017-01-03
613 2017-01-04 14,927,031 -76,000 7.00 213,226,091 17,464,626 1.170 2016-12-30
614 2016-12-30 15,003,031 -224,000 7.04 213,226,091 19,203,880 1.280 2016-12-28
615 2016-12-29 15,227,031 70,000 7.14 213,226,091 20,556,492 1.350 2016-12-23
616 2016-12-23 15,157,031 -8,000 7.11 213,226,091 20,310,422 1.340 2016-12-21
617 2016-12-22 15,165,031 -192,000 7.11 213,226,091 20,472,792 1.350 2016-12-20
618 2016-12-19 15,357,031 -80,000 7.37 208,426,091 21,499,843 1.400 2016-12-15
619 2016-12-14 15,437,031 14,000 7.41 208,426,091 23,155,547 1.500 2016-12-12
620 2016-12-13 15,423,031 60,000 7.40 208,426,091 23,288,777 1.510 2016-12-09
621 2016-12-12 15,363,031 8,000 7.37 208,426,091 23,812,698 1.550 2016-12-08
622 2016-12-08 15,355,031 -30,000 7.37 208,426,091 25,335,801 1.650 2016-12-06
623 2016-12-07 15,385,031 10,000 7.38 208,426,091 25,077,601 1.630 2016-12-05
624 2016-12-06 15,375,031 -486,000 7.38 208,426,091 25,061,301 1.630 2016-12-02
625 2016-12-05 15,861,031 10,000 7.61 208,426,091 26,329,311 1.660 2016-12-01
626 2016-12-02 15,851,031 19,200 7.61 208,426,091 26,946,753 1.700 2016-11-30
627 2016-12-01 15,831,831 40,000 7.60 208,426,091 27,389,068 1.730 2016-11-29
628 2016-11-30 15,791,831 86,000 7.58 208,426,091 25,266,930 1.600 2016-11-28
629 2016-11-29 15,705,831 -70,000 7.54 208,426,091 27,485,204 1.750 2016-11-25
630 2016-11-28 15,775,831 456,000 7.57 208,426,091 29,185,287 1.850 2016-11-24
631 2016-11-25 15,319,831 -26,000 7.35 208,426,091 26,656,506 1.740 2016-11-23
632 2016-11-24 15,345,831 2,000 7.36 208,426,091 21,023,788 1.370 2016-11-22
633 2016-11-23 15,343,831 20,000 7.36 208,426,091 21,174,487 1.380 2016-11-21
634 2016-11-22 15,323,831 -54,000 7.35 208,426,091 21,300,125 1.390 2016-11-18
635 2016-11-21 15,377,831 -50,000 7.38 208,426,091 20,760,072 1.350 2016-11-17
636 2016-11-18 15,427,831 -10,000 7.40 208,426,091 21,753,242 1.410 2016-11-16
637 2016-11-17 15,437,831 38,000 7.41 208,426,091 23,156,747 1.500 2016-11-15
638 2016-11-16 15,399,831 14,000 7.39 208,426,091 24,639,730 1.600 2016-11-14
639 2016-11-10 15,385,831 -10,000 7.38 208,426,091 25,386,621 1.650 2016-11-08
640 2016-11-07 15,395,831 20,000 7.39 208,426,091 26,942,704 1.750 2016-11-03
641 2016-11-01 15,375,831 36,000 7.38 208,426,091 26,753,946 1.740 2016-10-28
642 2016-10-28 15,339,831 20,000 7.36 208,426,091 28,378,687 1.850 2016-10-26
643 2016-10-26 15,319,831 2,000 7.35 208,426,091 29,720,472 1.940 2016-10-24
644 2016-10-25 15,317,831 110,000 7.35 208,426,091 29,257,057 1.910 2016-10-20
645 2016-10-20 15,207,831 -16,000 7.30 208,426,091 29,046,957 1.910 2016-10-18
646 2016-10-13 15,223,831 -12,000 7.30 208,426,091 30,447,662 2.000 2016-10-11
647 2016-10-12 15,235,831 12,320 7.31 208,426,091 31,233,454 2.050 2016-10-07
648 2016-10-11 15,223,511 -20,000 7.30 208,426,091 32,273,843 2.120 2016-10-06
649 2016-10-06 15,243,511 -54,000 7.31 208,426,091 32,163,808 2.110 2016-10-04
650 2016-10-04 15,297,511 -40,000 7.34 208,426,091 32,124,773 2.100 2016-09-30
651 2016-09-30 15,337,511 50,000 7.36 208,426,091 33,129,024 2.160 2016-09-28
652 2016-09-29 15,287,511 50,000 7.33 208,426,091 33,479,649 2.190 2016-09-27
653 2016-09-26 15,237,511 38,000 7.31 208,426,091 31,998,773 2.100 2016-09-22
654 2016-09-23 15,199,511 -188,000 7.29 208,426,091 30,855,007 2.030 2016-09-21
655 2016-09-22 15,387,511 18,000 7.38 208,426,091 33,083,149 2.150 2016-09-20
656 2016-09-13 15,369,511 230,000 7.37 208,426,091 33,044,449 2.150 2016-09-09
657 2016-09-12 15,139,511 -20,000 7.26 208,426,091 32,852,739 2.170 2016-09-08
658 2016-09-09 15,159,511 29,200 7.27 208,426,091 32,592,949 2.150 2016-09-07
659 2016-09-08 15,130,311 120,000 7.26 208,426,091 33,589,290 2.220 2016-09-06
660 2016-09-07 15,010,311 -18,000 7.20 208,426,091 32,272,169 2.150 2016-09-05
661 2016-09-06 15,028,311 46,000 7.21 208,426,091 30,808,038 2.050 2016-09-02
662 2016-09-05 14,982,311 40,000 7.19 208,426,091 32,661,438 2.180 2016-09-01
663 2016-09-02 14,942,311 -60,000 7.17 208,426,091 31,378,853 2.100 2016-08-31
664 2016-09-01 15,002,311 -6,500 7.20 208,426,091 32,555,015 2.170 2016-08-30
665 2016-08-31 15,008,811 -6,000 7.20 208,426,091 33,769,825 2.250 2016-08-29
666 2016-08-29 15,014,811 162,000 7.20 208,426,091 37,537,028 2.500 2016-08-25
667 2016-08-18 14,852,811 50,000 7.13 208,426,091 41,587,871 2.800 2016-08-16
668 2016-08-17 14,802,811 -10,000 7.10 208,426,091 41,447,871 2.800 2016-08-15
669 2016-08-16 14,812,811 30,000 7.11 208,426,091 39,253,949 2.650 2016-08-12
670 2016-08-11 14,782,811 26,000 7.09 208,426,091 41,391,871 2.800 2016-08-09
671 2016-08-10 14,756,811 -88,000 7.08 208,426,091 39,843,390 2.700 2016-08-08
672 2016-08-09 14,844,811 132,000 7.12 208,426,091 41,565,471 2.800 2016-08-05
673 2016-08-08 14,712,811 26,000 7.06 208,426,091 39,724,590 2.700 2016-08-04
674 2016-08-05 14,686,811 28,000 7.05 208,426,091 40,388,730 2.750 2016-08-03
675 2016-08-03 14,658,811 -50,000 7.03 208,426,091 41,777,611 2.850 2016-07-29
676 2016-08-01 14,708,811 -50,000 7.06 208,426,091 41,184,671 2.800 2016-07-28
677 2016-07-29 14,758,811 56,000 7.08 208,426,091 42,062,611 2.850 2016-07-27
678 2016-07-28 14,702,811 36,000 7.05 208,426,091 44,108,433 3.000 2016-07-26
679 2016-07-27 14,666,811 22,000 7.04 208,426,091 44,000,433 3.000 2016-07-25
680 2016-07-26 14,644,811 4,000 7.03 208,426,091 42,469,952 2.900 2016-07-22
681 2016-07-22 14,640,811 -30,000 7.02 208,426,091 43,922,433 3.000 2016-07-20
682 2016-07-21 14,670,811 -16,000 7.04 208,426,091 44,012,433 3.000 2016-07-19
683 2016-07-20 14,686,811 42,000 7.05 208,426,091 45,529,114 3.100 2016-07-18
684 2016-07-19 14,644,811 -62,000 7.03 208,426,091 43,934,433 3.000 2016-07-15
685 2016-07-18 14,706,811 -138,000 7.06 208,426,091 46,326,455 3.150 2016-07-14
686 2016-07-14 14,844,811 4,000 7.41 200,226,091 47,503,395 3.200 2016-07-12
687 2016-07-11 14,840,811 -200 7.41 200,226,091 48,974,676 3.300 2016-07-07
688 2016-07-06 14,841,011 38,000 7.41 200,226,091 48,975,336 3.300 2016-07-04
689 2016-06-29 14,803,011 -4,000 7.39 200,226,091 48,849,936 3.300 2016-06-27
690 2016-06-27 14,807,011 514,000 7.40 200,226,091 47,382,435 3.200 2016-06-23
691 2016-06-24 14,293,011 76,000 7.14 200,226,091 44,308,334 3.100 2016-06-22
692 2016-06-23 14,217,011 56,000 7.10 200,226,091 44,072,734 3.100 2016-06-21
693 2016-06-22 14,161,011 20,000 7.07 200,226,091 45,315,235 3.200 2016-06-20
694 2016-06-20 14,141,011 24,000 7.06 200,226,091 45,958,286 3.250 2016-06-16
695 2016-06-17 14,117,011 4,000 7.05 200,226,091 46,586,136 3.300 2016-06-15
696 2016-06-16 14,113,011 48,000 7.05 200,226,091 46,572,936 3.300 2016-06-14
697 2016-06-15 14,065,011 -10,000 7.02 200,226,091 49,227,539 3.500 2016-06-13
698 2016-06-10 14,075,011 48,000 7.03 200,226,091 51,373,790 3.650 2016-06-07
699 2016-06-08 14,027,011 -224,000 7.01 200,226,091 51,899,941 3.700 2016-06-06
700 2016-06-07 14,251,011 6,000 7.12 200,226,091 52,728,741 3.700 2016-06-03
701 2016-06-02 14,245,011 -10,000 7.11 200,226,091 56,267,793 3.950 2016-05-31
702 2016-05-25 14,255,011 -22,000 7.12 200,226,091 54,169,042 3.800 2016-05-23
703 2016-05-24 14,277,011 -10,000 7.13 200,226,091 55,680,343 3.900 2016-05-20
704 2016-05-20 14,287,011 -20,000 7.14 200,226,091 57,148,044 4.000 2016-05-18
705 2016-05-19 14,307,011 12,000 7.15 200,226,091 57,943,395 4.050 2016-05-17
706 2016-05-18 14,295,011 -22,000 7.14 200,226,091 60,039,046 4.200 2016-05-16
707 2016-05-16 14,317,011 -36,000 7.15 200,226,091 60,131,446 4.200 2016-05-12
708 2016-05-13 14,353,011 100,000 7.17 200,226,091 61,000,297 4.250 2016-05-11
709 2016-05-12 14,253,011 6,000 7.12 200,226,091 61,287,947 4.300 2016-05-10
710 2016-05-11 14,247,011 -40,000 7.12 200,226,091 61,262,147 4.300 2016-05-09
711 2016-05-05 14,287,011 10,000 7.14 200,226,091 65,005,900 4.550 2016-05-03
712 2016-05-04 14,277,011 20,000 7.13 200,226,091 62,818,848 4.400 2016-04-29
713 2016-05-03 14,257,011 10,000 7.12 200,226,091 65,582,251 4.600 2016-04-28
714 2016-04-29 14,247,011 22,000 7.12 200,226,091 68,385,653 4.800 2016-04-27
715 2016-04-28 14,225,011 -98,000 7.10 200,226,091 71,125,055 5.000 2016-04-26
716 2016-04-27 14,323,011 -16,000 7.15 200,226,091 75,911,958 5.300 2016-04-25
717 2016-04-26 14,339,011 -16,000 7.16 200,226,091 77,430,659 5.400 2016-04-22
718 2016-04-25 14,355,011 76,000 7.17 200,226,091 74,646,057 5.200 2016-04-21
719 2016-04-22 14,279,011 -50,000 7.13 200,226,091 71,395,055 5.000 2016-04-20
720 2016-04-20 14,329,011 30,000 7.16 200,226,091 64,480,550 4.500 2016-04-18
721 2016-04-19 14,299,011 2,000 7.14 200,226,091 65,775,451 4.600 2016-04-15
722 2016-04-18 14,297,011 -2,000 7.14 200,226,091 67,910,802 4.750 2016-04-14
723 2016-04-15 14,299,011 -10,000 7.14 200,226,091 65,775,451 4.600 2016-04-13
724 2016-04-14 14,309,011 -2,000 7.15 200,226,091 64,390,550 4.500 2016-04-12
725 2016-04-13 14,311,011 -5,000 7.15 200,226,091 65,830,651 4.600 2016-04-11
726 2016-04-12 14,316,011 -48,000 7.15 200,226,091 65,853,651 4.600 2016-04-08
727 2016-04-11 14,364,011 -106,000 7.17 200,226,091 66,074,451 4.600 2016-04-07
728 2016-04-08 14,470,011 -12,000 7.23 200,226,091 71,626,554 4.950 2016-04-06
729 2016-04-07 14,482,011 10,000 7.23 200,226,091 72,410,055 5.000 2016-04-05
730 2016-04-06 14,472,011 -30,000 7.23 200,226,091 72,360,055 5.000 2016-04-01
731 2016-04-05 14,502,011 -10,000 7.24 200,226,091 73,960,256 5.100 2016-03-31
732 2016-04-01 14,512,011 -2,000 7.25 200,226,091 74,011,256 5.100 2016-03-30
733 2016-03-31 14,514,011 -10,000 7.25 200,226,091 72,570,055 5.000 2016-03-29
734 2016-03-30 14,524,011 56,000 7.25 200,226,091 71,167,654 4.900 2016-03-24
735 2016-03-29 14,468,011 -62,000 7.23 200,226,091 72,340,055 5.000 2016-03-23
736 2016-03-24 14,530,011 6,000 7.26 200,226,091 71,197,054 4.900 2016-03-22
737 2016-03-23 14,524,011 72,000 7.25 200,226,091 70,441,453 4.850 2016-03-21
738 2016-03-22 14,452,011 10,000 7.22 200,226,091 68,647,052 4.750 2016-03-18
739 2016-03-21 14,442,011 -78,000 7.21 200,226,091 64,266,949 4.450 2016-03-17
740 2016-03-18 14,520,011 -2,000 7.25 200,226,091 63,888,048 4.400 2016-03-16
741 2016-03-17 14,522,011 -12,000 7.25 200,226,091 64,622,949 4.450 2016-03-15
742 2016-03-16 14,534,011 -74,000 7.26 200,226,091 64,676,349 4.450 2016-03-14
743 2016-03-14 14,608,011 -16,000 7.30 200,226,091 51,128,039 3.500 2016-03-10
744 2016-03-11 14,624,011 6,000 7.30 200,226,091 52,646,440 3.600 2016-03-09
745 2016-03-10 14,618,011 6,000 7.30 200,226,091 54,086,641 3.700 2016-03-08
746 2016-03-09 14,612,011 -12,000 7.30 200,226,091 55,525,642 3.800 2016-03-07
747 2016-03-08 14,624,011 8,000 7.30 200,226,091 56,302,442 3.850 2016-03-04
748 2016-03-04 14,616,011 14,000 7.30 200,226,091 53,348,440 3.650 2016-03-02
749 2016-03-03 14,602,011 28,000 7.29 200,226,091 53,297,340 3.650 2016-03-01
750 2016-03-02 14,574,011 -2,000 7.28 200,226,091 56,109,942 3.850 2016-02-29
751 2016-02-26 14,576,011 14,000 7.28 200,226,091 53,202,440 3.650 2016-02-24
752 2016-02-25 14,562,011 -6,000 7.27 200,226,091 50,238,938 3.450 2016-02-23
753 2016-02-19 14,568,011 -42,000 7.28 200,226,091 52,444,840 3.600 2016-02-17
754 2016-02-11 14,610,011 -2,000 7.30 200,226,091 51,135,039 3.500 2016-02-04
755 2016-02-05 14,612,011 -21 7.30 200,226,091 51,872,639 3.550 2016-02-03
756 2016-02-04 14,612,032 2,000 7.30 200,226,091 48,219,706 3.300 2016-02-02
757 2016-02-02 14,610,032 -14,000 7.30 200,226,091 51,865,614 3.550 2016-01-29
758 2016-02-01 14,624,032 -4,000 7.30 200,226,091 54,108,918 3.700 2016-01-28
759 2016-01-29 14,628,032 -20,000 7.31 200,226,091 54,855,120 3.750 2016-01-27
760 2016-01-27 14,648,032 -8,000 7.32 200,226,091 55,662,522 3.800 2016-01-25
761 2016-01-26 14,656,032 60,000 8.13 180,226,091 54,227,318 3.700 2016-01-22
762 2016-01-25 14,596,032 -4,000 8.10 180,226,091 54,005,318 3.700 2016-01-21
763 2016-01-22 14,600,032 2,000 8.10 180,226,091 57,670,126 3.950 2016-01-20
764 2016-01-20 14,598,032 20,032 8.10 180,226,091 57,662,226 3.950 2016-01-18
765 2016-01-19 14,578,000 -2,000 8.09 180,226,091 57,583,100 3.950 2016-01-15
766 2016-01-18 14,580,000 4,000 8.09 180,226,091 56,862,000 3.900 2016-01-14
767 2016-01-14 14,576,000 -4,000 8.09 180,226,091 56,846,400 3.900 2016-01-12
768 2016-01-13 14,580,000 4,000 8.09 180,226,091 58,320,000 4.000 2016-01-11
769 2016-01-12 14,576,000 -32,000 8.09 180,226,091 58,304,000 4.000 2016-01-08
770 2016-01-11 14,608,000 180,000 8.11 180,226,091 58,432,000 4.000 2016-01-07
771 2016-01-08 14,428,000 86,000 8.01 180,226,091 59,876,200 4.150 2016-01-06
772 2016-01-07 14,342,000 4,000 7.96 180,226,091 55,933,800 3.900 2016-01-05
773 2016-01-06 14,338,000 164,000 7.96 180,226,091 56,635,100 3.950 2016-01-04
774 2016-01-05 14,174,000 -28,000 7.86 180,226,091 56,696,000 4.000 2015-12-30
775 2016-01-04 14,202,000 2,000 7.88 180,226,091 54,677,700 3.850 2015-12-29
776 2015-12-30 14,200,000 4,000 7.88 180,226,091 56,090,000 3.950 2015-12-28
777 2015-12-29 14,196,000 18,000 7.88 180,226,091 56,074,200 3.950 2015-12-23
778 2015-12-28 14,178,000 -164,300 7.87 180,226,091 56,712,000 4.000 2015-12-22
779 2015-12-23 14,342,300 14,000 7.96 180,226,091 56,652,085 3.950 2015-12-21
780 2015-12-21 14,328,300 20,000 7.95 180,226,091 62,328,105 4.350 2015-12-17
781 2015-12-18 14,308,300 2,000 7.94 180,226,091 63,671,935 4.450 2015-12-16
782 2015-12-17 14,306,300 20,000 7.94 180,226,091 65,808,980 4.600 2015-12-15
783 2015-12-16 14,286,300 -4,000 7.93 180,226,091 67,145,610 4.700 2015-12-14
784 2015-12-14 14,290,300 6,000 7.93 180,226,091 66,449,895 4.650 2015-12-10
785 2015-12-11 14,284,300 -6,000 7.93 180,226,091 67,850,425 4.750 2015-12-09
786 2015-12-10 14,290,300 198,000 8.17 175,017,499 70,736,985 4.950 2015-12-08
787 2015-12-09 14,092,300 394,000 8.05 175,017,499 71,870,730 5.100 2015-12-07
788 2015-12-08 13,698,300 52,000 7.83 175,017,499 62,327,265 4.550 2015-12-04
789 2015-12-04 13,646,300 -10,000 7.80 175,017,499 58,679,090 4.300 2015-12-02
790 2015-12-02 13,656,300 -10,000 7.80 175,017,499 58,722,090 4.300 2015-11-30
791 2015-11-26 13,666,300 20,000 7.81 175,017,499 58,081,775 4.250 2015-11-24
792 2015-11-24 13,646,300 104,000 7.80 175,017,499 58,679,090 4.300 2015-11-20
793 2015-11-23 13,542,300 74,000 7.74 175,017,499 56,200,545 4.150 2015-11-19
794 2015-11-20 13,468,300 58,000 7.70 175,017,499 55,220,030 4.100 2015-11-18
795 2015-11-19 13,410,300 -6,000 7.66 175,017,499 54,982,230 4.100 2015-11-17
796 2015-11-17 13,416,300 -22,000 7.67 175,017,499 54,336,015 4.050 2015-11-13
797 2015-11-13 13,438,300 34,000 7.68 175,017,499 56,440,860 4.200 2015-11-11
798 2015-11-12 13,404,300 52,000 7.66 175,017,499 54,957,630 4.100 2015-11-10
799 2015-11-11 13,352,300 -22,000 7.63 175,017,499 58,082,505 4.350 2015-11-09
800 2015-11-04 13,374,300 -8,000 7.64 175,017,499 56,840,775 4.250 2015-11-02
801 2015-11-03 13,382,300 -4,000 7.65 175,017,499 58,882,120 4.400 2015-10-30
802 2015-10-30 13,386,300 -64,000 7.65 175,017,499 60,238,350 4.500 2015-10-28
803 2015-10-29 13,450,300 26,000 7.69 175,017,499 59,181,320 4.400 2015-10-27
804 2015-10-28 13,424,300 4,000 7.67 175,017,499 59,738,135 4.450 2015-10-26
805 2015-10-27 13,420,300 2,000 7.67 175,017,499 60,391,350 4.500 2015-10-23
806 2015-10-23 13,418,300 102,000 7.67 175,017,499 59,711,435 4.450 2015-10-20
807 2015-10-22 13,316,300 16,000 7.61 175,017,499 53,265,200 4.000 2015-10-19
808 2015-10-20 13,300,300 34,000 7.60 175,017,499 54,531,230 4.100 2015-10-16
809 2015-10-19 13,266,300 101,920 7.58 175,017,499 56,381,775 4.250 2015-10-15
810 2015-10-16 13,164,380 270,000 7.52 175,017,499 59,239,710 4.500 2015-10-14
811 2015-10-15 12,894,380 13,000 7.37 175,017,499 48,353,925 3.750 2015-10-13
812 2015-10-14 12,881,380 6,000 7.36 175,017,499 40,576,347 3.150 2015-10-12
813 2015-10-13 12,875,380 -34,000 7.36 175,017,499 41,201,216 3.200 2015-10-09
814 2015-10-09 12,909,380 -16,000 7.38 175,017,499 42,600,954 3.300 2015-10-07
815 2015-10-08 12,925,380 -6,000 7.39 175,017,499 39,422,409 3.050 2015-10-06
816 2015-10-07 12,931,380 -30,000 7.39 175,017,499 40,087,278 3.100 2015-10-05
817 2015-10-06 12,961,380 -36,000 7.41 175,017,499 42,124,485 3.250 2015-10-02
818 2015-10-05 12,997,380 24,000 7.43 175,017,499 38,992,140 3.000 2015-09-30
819 2015-10-02 12,973,380 -18,000 7.41 175,017,499 40,217,478 3.100 2015-09-29
820 2015-09-30 12,991,380 37,512 7.42 175,017,499 40,273,278 3.100 2015-09-25
821 2015-09-29 12,953,868 4,000 7.40 175,017,499 40,804,684 3.150 2015-09-24
822 2015-09-25 12,949,868 20,000 7.40 175,017,499 40,792,084 3.150 2015-09-23
823 2015-09-24 12,929,868 80,000 7.39 175,017,499 40,082,591 3.100 2015-09-22
824 2015-09-23 12,849,868 24,000 7.34 175,017,499 38,549,604 3.000 2015-09-21
825 2015-09-22 12,825,868 72,000 7.33 175,017,499 46,173,125 3.600 2015-09-18
826 2015-09-21 12,753,868 6,000 7.29 175,017,499 49,740,085 3.900 2015-09-17
827 2015-09-17 12,747,868 -14,000 7.28 175,017,499 50,991,472 4.000 2015-09-15
828 2015-09-16 12,761,868 4,000 7.29 175,017,499 50,409,379 3.950 2015-09-14
829 2015-09-15 12,757,868 98,000 7.29 175,017,499 50,393,579 3.950 2015-09-11
830 2015-09-11 12,659,868 -52,000 7.23 175,017,499 54,437,432 4.300 2015-09-09
831 2015-09-10 12,711,868 -16,000 7.26 175,017,499 53,389,846 4.200 2015-09-08
832 2015-09-09 12,727,868 50,000 7.27 175,017,499 50,911,472 4.000 2015-09-07
833 2015-09-08 12,677,868 38,000 7.24 175,017,499 51,979,259 4.100 2015-09-04
834 2015-09-07 12,639,868 28,000 7.22 175,017,499 51,823,459 4.100 2015-09-02
835 2015-09-04 12,611,868 6,000 7.21 175,017,499 56,753,406 4.500 2015-09-01
836 2015-09-02 12,605,868 2,000 7.20 175,017,499 61,138,460 4.850 2015-08-31
837 2015-09-01 12,603,868 76,080 7.20 175,017,499 63,019,340 5.000 2015-08-28
838 2015-08-31 12,527,788 -34,000 7.16 175,017,499 61,386,161 4.900 2015-08-27
839 2015-08-28 12,561,788 22,000 7.18 175,017,499 60,924,672 4.850 2015-08-26
840 2015-08-27 12,539,788 34,000 7.16 175,017,499 60,190,982 4.800 2015-08-25
841 2015-08-26 12,505,788 160,000 7.15 175,017,499 60,027,782 4.800 2015-08-24
842 2015-08-25 12,345,788 236,000 7.05 175,017,499 66,667,255 5.400 2015-08-21
843 2015-08-24 12,109,788 32,000 6.92 175,017,499 73,869,707 6.100 2015-08-20
844 2015-08-21 12,077,788 20,000 6.90 175,017,499 77,297,843 6.400 2015-08-19
845 2015-08-20 12,057,788 -28,000 6.89 175,017,499 80,787,180 6.700 2015-08-18
846 2015-08-19 12,085,788 50,000 6.91 175,017,499 82,183,358 6.800 2015-08-17
847 2015-08-18 12,035,788 -8,000 6.88 175,017,499 80,639,780 6.700 2015-08-14
848 2015-08-17 12,043,788 -28,000 6.88 175,017,499 80,693,380 6.700 2015-08-13
849 2015-08-14 12,071,788 -14,000 6.90 175,017,499 82,088,158 6.800 2015-08-12
850 2015-08-13 12,085,788 -16,000 6.91 175,017,499 80,974,780 6.700 2015-08-11
851 2015-08-12 12,101,788 -56,000 6.91 175,017,499 84,712,516 7.000 2015-08-10
852 2015-08-11 12,157,788 -18,000 6.95 175,017,499 86,320,295 7.100 2015-08-07
853 2015-08-07 12,175,788 6,000 7.01 173,585,467 84,012,937 6.900 2015-08-05
854 2015-08-06 12,169,788 61,000 7.01 173,585,467 83,971,537 6.900 2015-08-04
855 2015-08-05 12,108,788 -54,000 6.98 173,585,467 82,339,758 6.800 2015-08-03
856 2015-08-04 12,162,788 40,000 7.01 173,585,467 76,625,564 6.300 2015-07-31
857 2015-07-31 12,122,788 -28,000 6.98 173,585,467 81,222,680 6.700 2015-07-29
858 2015-07-30 12,150,788 4,000 7.00 173,585,467 81,410,280 6.700 2015-07-28
859 2015-07-29 12,146,788 -14,000 7.00 173,585,467 81,383,480 6.700 2015-07-27
860 2015-07-28 12,160,788 -21,000 7.01 173,585,467 88,773,752 7.300 2015-07-24
861 2015-07-27 12,181,788 8,000 7.03 173,212,843 87,708,874 7.200 2015-07-23
862 2015-07-24 12,173,788 18,000 7.03 173,212,843 91,303,410 7.500 2015-07-22
863 2015-07-23 12,155,788 14,000 7.02 173,212,843 89,952,831 7.400 2015-07-21
864 2015-07-22 12,141,788 2,000 7.02 172,840,219 89,849,231 7.400 2015-07-20
865 2015-07-21 12,139,788 -6,000 7.07 171,606,095 88,620,452 7.300 2015-07-17
866 2015-07-20 12,145,788 28,000 7.08 171,606,095 91,093,410 7.500 2015-07-16
867 2015-07-17 12,117,788 -28,300 7.06 171,606,095 88,459,852 7.300 2015-07-15
868 2015-07-16 12,146,088 -150,000 7.08 171,606,095 89,881,051 7.400 2015-07-14
869 2015-07-15 12,296,088 51,400 7.17 171,606,095 95,909,486 7.800 2015-07-13
870 2015-07-14 12,244,688 -34,000 7.14 171,606,095 90,610,691 7.400 2015-07-10
871 2015-07-13 12,278,688 150,000 7.16 171,606,095 94,545,898 7.700 2015-07-09
872 2015-07-10 12,128,688 90,000 7.07 171,606,095 49,727,621 4.100 2015-07-08
873 2015-07-09 12,038,688 30,000 7.02 171,606,095 61,397,309 5.100 2015-07-07
874 2015-07-08 12,008,688 193,600 7.00 171,606,095 73,252,997 6.100 2015-07-06
875 2015-07-07 11,815,088 8,000 6.89 171,606,095 103,972,774 8.800 2015-07-03
876 2015-07-06 11,807,088 48,000 6.88 171,606,095 120,432,298 10.20 2015-07-02
877 2015-07-03 11,759,088 82,000 6.85 171,606,095 125,822,242 10.70 2015-06-30
878 2015-07-02 11,677,088 -100,000 6.80 171,606,095 127,280,259 10.90 2015-06-29
879 2015-06-30 11,777,088 15,800 6.86 171,606,095 134,258,803 11.40 2015-06-26
880 2015-06-29 11,761,288 -655,000 6.85 171,606,095 137,607,070 11.70 2015-06-25
881 2015-06-26 12,416,288 64,000 7.24 171,606,095 142,787,312 11.50 2015-06-24
882 2015-06-25 12,352,288 73,960 7.20 171,606,095 153,168,371 12.40 2015-06-23
883 2015-06-24 12,278,328 -88,000 7.15 171,606,095 126,466,778 10.30 2015-06-22
884 2015-06-23 12,366,328 -11,000 7.21 171,606,095 136,029,608 11.00 2015-06-19
885 2015-06-22 12,377,328 44,000 7.21 171,606,095 133,675,142 10.80 2015-06-18
886 2015-06-19 12,333,328 2,000 7.19 171,606,095 129,499,944 10.50 2015-06-17
887 2015-06-18 12,331,328 -37,000 7.19 171,606,095 125,779,546 10.20 2015-06-16
888 2015-06-17 12,368,328 53,400 7.21 171,606,095 128,630,611 10.40 2015-06-15
889 2015-06-16 12,314,928 -92,000 7.18 171,606,095 129,306,744 10.50 2015-06-12
890 2015-06-15 12,406,928 -12,000 7.23 171,606,095 131,513,437 10.60 2015-06-11
891 2015-06-12 12,418,928 85,984 7.24 171,606,095 129,156,851 10.40 2015-06-10
892 2015-06-11 12,332,944 -112,000 7.19 171,606,095 135,662,384 11.00 2015-06-09
893 2015-06-10 12,444,944 128,000 7.25 171,606,095 145,605,845 11.70 2015-06-08
894 2015-06-09 12,316,944 6,000 7.18 171,606,095 128,096,218 10.40 2015-06-05
895 2015-06-08 12,310,944 98,000 7.17 171,606,095 131,727,101 10.70 2015-06-04
896 2015-06-05 12,212,944 39,580 7.12 171,606,095 131,899,795 10.80 2015-06-03
897 2015-06-04 12,173,364 286,000 7.09 171,606,095 137,559,013 11.30 2015-06-02
898 2015-06-03 11,887,364 16,000 6.93 171,606,095 140,270,895 11.80 2015-06-01
899 2015-06-02 11,871,364 22,000 6.92 171,606,095 142,456,368 12.00 2015-05-29
900 2015-06-01 11,849,364 -77,000 6.90 171,606,095 138,637,559 11.70 2015-05-28
901 2015-05-29 11,926,364 94,000 7.03 169,651,595 143,116,368 12.00 2015-05-27
902 2015-05-28 11,832,364 659,000 6.97 169,651,595 141,988,368 12.00 2015-05-26
903 2015-05-27 11,173,364 166,000 6.59 169,651,595 132,963,032 11.90 2015-05-22
904 2015-05-26 11,007,364 200,976 6.49 169,651,595 138,692,786 12.60 2015-05-21
905 2015-05-22 10,806,388 49,800 6.37 169,651,595 123,192,823 11.40 2015-05-20
906 2015-05-21 10,756,588 166,000 6.34 169,651,595 120,473,786 11.20 2015-05-19
907 2015-05-20 10,590,588 -218,500 6.26 169,151,595 124,968,938 11.80 2015-05-18
908 2015-05-19 10,809,088 36,000 6.39 169,151,595 134,032,691 12.40 2015-05-15
909 2015-05-18 10,773,088 -298,000 6.37 169,151,595 137,895,526 12.80 2015-05-14
910 2015-05-15 11,071,088 224,500 6.62 167,185,595 143,924,144 13.00 2015-05-13
911 2015-05-14 10,846,588 444,000 6.49 167,185,595 142,090,303 13.10 2015-05-12
912 2015-05-13 10,402,588 281,090 6.22 167,185,595 130,032,350 12.50 2015-05-11
913 2015-05-12 10,121,498 10,000 6.05 167,185,595 103,239,280 10.20 2015-05-08
914 2015-05-11 10,111,498 -62,000 6.05 167,185,595 98,081,531 9.700 2015-05-07
915 2015-05-08 10,173,498 -36,176 6.09 167,185,595 100,717,630 9.900 2015-05-06
916 2015-05-07 10,209,674 -280,000 6.16 165,835,595 104,138,675 10.20 2015-05-05
917 2015-05-06 10,489,674 292,000 6.33 165,835,595 106,994,675 10.20 2015-05-04
918 2015-05-05 10,197,674 119,600 6.15 165,835,595 107,075,577 10.50 2015-04-30
919 2015-05-04 10,078,074 46,000 6.08 165,835,595 104,811,970 10.40 2015-04-29
920 2015-04-30 10,032,074 551,968 6.05 165,835,595 100,320,740 10.00 2015-04-28
921 2015-04-29 9,480,106 570,000 5.72 165,835,595 72,048,806 7.600 2015-04-27
922 2015-04-28 8,910,106 -798,000 5.37 165,835,595 58,806,700 6.600 2015-04-24
923 2015-04-27 9,708,106 50,000 5.85 165,835,595 61,161,068 6.300 2015-04-23
924 2015-04-24 9,658,106 -106,000 5.82 165,835,595 59,880,257 6.200 2015-04-22
925 2015-04-23 9,764,106 20,000 5.89 165,835,595 59,561,047 6.100 2015-04-21
926 2015-04-22 9,744,106 60,000 5.88 165,835,595 60,413,457 6.200 2015-04-20
927 2015-04-21 9,684,106 190,000 5.84 165,835,595 61,978,278 6.400 2015-04-17
928 2015-04-20 9,494,106 108,000 5.73 165,835,595 58,863,457 6.200 2015-04-16
929 2015-04-17 9,386,106 -80 5.66 165,835,595 56,316,636 6.000 2015-04-15
930 2015-04-16 9,386,186 -90,600 5.66 165,835,595 55,378,497 5.900 2015-04-14
931 2015-04-15 9,476,786 -200,100 5.71 165,835,595 54,965,359 5.800 2015-04-13
932 2015-04-14 9,676,886 -73,944 5.84 165,835,595 59,996,693 6.200 2015-04-10
933 2015-04-13 9,750,830 -94,000 5.88 165,835,595 61,430,229 6.300 2015-04-09
934 2015-04-10 9,844,830 5,904 5.94 165,835,595 60,053,463 6.100 2015-04-08
935 2015-04-09 9,838,926 -18,605 5.93 165,835,595 61,985,234 6.300 2015-04-02
936 2015-04-01 9,857,531 -10,000 5.94 165,835,595 62,102,445 6.300 2015-03-30
937 2015-03-31 9,867,531 -22,000 5.95 165,835,595 62,165,445 6.300 2015-03-27
938 2015-03-30 9,889,531 -10,000 5.96 165,835,595 63,292,998 6.400 2015-03-26
939 2015-03-27 9,899,531 -22,000 5.97 165,835,595 64,346,952 6.500 2015-03-25
940 2015-03-26 9,921,531 -30,000 5.98 165,835,595 64,489,952 6.500 2015-03-24
941 2015-03-25 9,951,531 34,000 6.00 165,835,595 65,680,105 6.600 2015-03-23
942 2015-03-23 9,917,531 20,000 5.98 165,835,595 69,422,717 7.000 2015-03-19
943 2015-03-20 9,897,531 20,000 5.97 165,835,595 68,292,964 6.900 2015-03-18
944 2015-03-19 9,877,531 -8,000 6.20 159,203,595 66,179,458 6.700 2015-03-17
945 2015-03-18 9,885,531 70,672 6.21 159,203,595 66,233,058 6.700 2015-03-16
946 2015-03-17 9,814,859 -10,000 6.16 159,203,595 66,741,041 6.800 2015-03-13
947 2015-03-16 9,824,859 -4,000 6.17 159,203,595 67,791,527 6.900 2015-03-12
948 2015-03-13 9,828,859 -20,000 6.17 159,203,595 63,887,584 6.500 2015-03-11
949 2015-03-12 9,848,859 -100 6.19 159,203,595 64,017,584 6.500 2015-03-10
950 2015-03-11 9,848,959 24,000 6.19 159,203,595 63,033,338 6.400 2015-03-09
951 2015-03-10 9,824,959 124,000 6.17 159,203,595 62,879,738 6.400 2015-03-06
952 2015-03-09 9,700,959 90,000 6.09 159,203,595 61,116,042 6.300 2015-03-05
953 2015-03-06 9,610,959 12,000 6.04 159,203,595 60,549,042 6.300 2015-03-04
954 2015-03-05 9,598,959 -2,000 6.03 159,203,595 61,433,338 6.400 2015-03-03
955 2015-03-04 9,600,959 84,000 6.03 159,203,595 61,446,138 6.400 2015-03-02
956 2015-03-03 9,516,959 102,000 5.98 159,203,595 59,956,842 6.300 2015-02-27
957 2015-03-02 9,414,959 -110,000 5.91 159,203,595 57,431,250 6.100 2015-02-26
958 2015-02-27 9,524,959 94,000 5.98 159,203,595 60,007,242 6.300 2015-02-25
959 2015-02-26 9,430,959 -4,000 5.92 159,203,595 59,415,042 6.300 2015-02-24
960 2015-02-24 9,434,959 66,000 5.93 159,203,595 58,496,746 6.200 2015-02-17
961 2015-02-23 9,368,959 274,000 5.88 159,203,595 58,087,546 6.200 2015-02-16
962 2015-02-17 9,094,959 4,000 5.71 159,203,595 60,026,729 6.600 2015-02-13
963 2015-02-16 9,090,959 102,000 5.71 159,203,595 59,091,234 6.500 2015-02-12
964 2015-02-13 8,988,959 64,000 5.65 159,203,595 57,529,338 6.400 2015-02-11
965 2015-02-12 8,924,959 4,000 5.61 159,203,595 58,012,234 6.500 2015-02-10
966 2015-02-11 8,920,959 62,000 5.60 159,203,595 57,094,138 6.400 2015-02-09
967 2015-02-10 8,858,959 -16,000 5.56 159,203,595 57,583,234 6.500 2015-02-06
968 2015-02-09 8,874,959 -88,000 5.57 159,203,595 56,799,738 6.400 2015-02-05
969 2015-02-05 8,962,959 50,000 5.63 159,203,595 59,155,529 6.600 2015-02-03
970 2015-02-04 8,912,959 264,000 5.60 159,203,595 56,151,642 6.300 2015-02-02
971 2015-02-03 8,648,959 250,000 5.43 159,203,595 58,812,921 6.800 2015-01-30
972 2015-02-02 8,398,959 2,000 5.28 159,203,595 57,952,817 6.900 2015-01-29
973 2015-01-30 8,396,959 302,000 5.27 159,203,595 57,939,017 6.900 2015-01-28
974 2015-01-29 8,094,959 26,716 5.08 159,203,595 59,093,201 7.300 2015-01-27
975 2015-01-28 8,068,243 -18,624 5.07 159,203,595 58,898,174 7.300 2015-01-26
976 2015-01-26 8,086,867 28,000 5.08 159,203,595 57,416,756 7.100 2015-01-22
977 2015-01-23 8,058,867 -60,000 5.06 159,203,595 58,023,842 7.200 2015-01-21
978 2015-01-22 8,118,867 -6,000 5.10 159,203,595 59,267,729 7.300 2015-01-20
979 2015-01-21 8,124,867 -14,000 5.10 159,203,595 56,061,582 6.900 2015-01-19
980 2015-01-20 8,138,867 -64,000 5.11 159,203,595 59,413,729 7.300 2015-01-16
981 2015-01-19 8,202,867 -12,000 5.15 159,203,595 53,318,636 6.500 2015-01-15
982 2015-01-16 8,214,867 100 5.16 159,203,595 53,396,636 6.500 2015-01-14
983 2015-01-13 8,214,767 -50,000 5.16 159,203,595 55,038,939 6.700 2015-01-09
984 2015-01-12 8,264,767 -50,000 5.19 159,203,595 56,200,416 6.800 2015-01-08
985 2015-01-08 8,314,767 -68,000 5.22 159,203,595 56,540,416 6.800 2015-01-06
986 2015-01-07 8,382,767 226,000 5.27 159,203,595 57,002,816 6.800 2015-01-05
987 2015-01-06 8,156,767 -800 5.12 159,203,595 55,466,016 6.800 2015-01-02
988 2015-01-02 8,157,567 -50,000 5.12 159,203,595 54,655,699 6.700 2014-12-29
989 2014-12-30 8,207,567 -100,000 5.16 159,203,595 57,452,969 7.000 2014-12-23
990 2014-12-29 8,307,567 -10,000 5.22 159,203,595 56,491,456 6.800 2014-12-22
991 2014-12-23 8,317,567 20,000 5.22 159,203,595 53,232,429 6.400 2014-12-19
992 2014-12-19 8,297,567 -20,000 5.21 159,203,595 56,423,456 6.800 2014-12-17
993 2014-12-18 8,317,567 -64,000 5.22 159,203,595 57,391,212 6.900 2014-12-16
994 2014-12-17 8,381,567 -76,000 5.26 159,203,595 57,832,812 6.900 2014-12-15
995 2014-12-16 8,457,567 -3,700 5.31 159,203,595 58,357,212 6.900 2014-12-12
996 2014-12-15 8,461,267 29,904 5.31 159,203,595 59,228,869 7.000 2014-12-11
997 2014-12-12 8,431,363 -1,136 5.30 159,203,595 59,862,677 7.100 2014-12-10
998 2014-12-11 8,432,499 -162,000 5.30 159,203,595 59,027,493 7.000 2014-12-09
999 2014-12-10 8,594,499 -4,000 5.40 159,203,595 61,020,943 7.100 2014-12-08
1000 2014-12-09 8,598,499 40,000 5.40 159,203,595 61,049,343 7.100 2014-12-05
1001 2014-12-08 8,558,499 -600 5.38 159,203,595 60,765,343 7.100 2014-12-04
1002 2014-12-05 8,559,099 30,000 5.38 159,203,595 61,625,513 7.200 2014-12-03
1003 2014-12-04 8,529,099 -20,024 5.36 159,203,595 61,409,513 7.200 2014-12-02
1004 2014-12-03 8,549,123 -80,000 5.37 159,203,595 60,698,773 7.100 2014-12-01
1005 2014-12-01 8,629,123 148,000 5.42 159,203,595 62,992,598 7.300 2014-11-27
1006 2014-11-28 8,481,123 12,000 5.33 159,203,595 61,912,198 7.300 2014-11-26
1007 2014-11-27 8,469,123 -78,000 5.32 159,203,595 63,518,423 7.500 2014-11-25
1008 2014-11-26 8,547,123 -482,000 5.37 159,203,595 59,829,861 7.000 2014-11-24
1009 2014-11-25 9,029,123 -44,000 5.67 159,203,595 63,203,861 7.000 2014-11-21
1010 2014-11-24 9,073,123 6,000 5.70 159,203,595 64,419,173 7.100 2014-11-20
1011 2014-11-21 9,067,123 10,000 5.70 159,203,595 65,283,286 7.200 2014-11-19
1012 2014-11-20 9,057,123 -18,000 5.69 159,203,595 66,116,998 7.300 2014-11-18
1013 2014-11-19 9,075,123 -90,000 5.70 159,203,595 65,340,886 7.200 2014-11-17
1014 2014-11-18 9,165,123 -36,000 5.76 159,203,595 67,821,910 7.400 2014-11-14
1015 2014-11-17 9,201,123 4,000 5.78 159,203,595 69,008,423 7.500 2014-11-13
1016 2014-11-13 9,197,123 -8,000 5.78 159,203,595 69,898,135 7.600 2014-11-11
1017 2014-11-12 9,205,123 -10,000 5.78 159,203,595 69,958,935 7.600 2014-11-10
1018 2014-11-11 9,215,123 -36,000 5.79 159,203,595 70,034,935 7.600 2014-11-07
1019 2014-11-10 9,251,123 162,000 5.81 159,203,595 72,158,759 7.800 2014-11-06
1020 2014-11-07 9,089,123 -20,000 5.71 159,203,595 67,259,510 7.400 2014-11-05
1021 2014-11-06 9,109,123 -14,000 5.72 159,203,595 68,318,423 7.500 2014-11-04
1022 2014-11-05 9,123,123 30,000 5.73 159,203,595 68,423,423 7.500 2014-11-03
1023 2014-11-04 9,093,123 -36,000 5.71 159,203,595 69,107,735 7.600 2014-10-31
1024 2014-11-03 9,129,123 54,000 5.73 159,203,595 70,294,247 7.700 2014-10-30
1025 2014-10-31 9,075,123 -2,404 5.70 159,203,595 69,878,447 7.700 2014-10-29
1026 2014-10-30 9,077,527 216,000 5.70 159,203,595 69,896,958 7.700 2014-10-28
1027 2014-10-29 8,861,527 -2,000 5.57 159,203,595 69,119,911 7.800 2014-10-27
1028 2014-10-28 8,863,527 -2,024 5.57 159,203,595 68,249,158 7.700 2014-10-24
1029 2014-10-24 8,865,551 -24 5.57 159,203,595 69,151,298 7.800 2014-10-22
1030 2014-10-23 8,865,575 -82,000 5.57 159,203,595 68,264,928 7.700 2014-10-21
1031 2014-10-22 8,947,575 39,960 5.62 159,203,595 71,580,600 8.000 2014-10-20
1032 2014-10-21 8,907,615 -14,000 5.60 159,203,595 69,479,397 7.800 2014-10-17
1033 2014-10-17 8,921,615 2,000 5.60 159,203,595 69,588,597 7.800 2014-10-15
1034 2014-10-16 8,919,615 -20,000 5.60 159,203,595 70,464,959 7.900 2014-10-14
1035 2014-10-15 8,939,615 24,000 5.62 159,203,595 68,835,036 7.700 2014-10-13
1036 2014-10-14 8,915,615 -10,000 5.60 159,203,595 70,433,359 7.900 2014-10-10
1037 2014-10-13 8,925,615 -6,000 5.61 159,203,595 72,297,482 8.100 2014-10-09
1038 2014-10-10 8,931,615 62,000 5.61 159,203,595 70,559,759 7.900 2014-10-08
1039 2014-10-09 8,869,615 54,000 5.57 159,203,595 65,635,151 7.400 2014-10-07
1040 2014-10-08 8,815,615 -12,000 5.54 159,203,595 66,117,113 7.500 2014-10-06
1041 2014-10-07 8,827,615 628,000 5.54 159,203,595 66,207,113 7.500 2014-10-03
1042 2014-10-06 8,199,615 12,000 5.15 159,203,595 61,497,113 7.500 2014-09-30
1043 2014-10-03 8,187,615 -132,000 5.14 159,203,595 59,769,590 7.300 2014-09-29
1044 2014-09-30 8,319,615 50,000 5.23 159,203,595 61,565,151 7.400 2014-09-26
1045 2014-09-29 8,269,615 26,000 5.19 159,203,595 65,329,959 7.900 2014-09-25
1046 2014-09-26 8,243,615 140,000 5.18 159,203,595 66,773,282 8.100 2014-09-24
1047 2014-09-25 8,103,615 45,000 5.09 159,203,595 66,449,643 8.200 2014-09-23
1048 2014-09-24 8,058,615 638,000 5.06 159,203,595 64,468,920 8.000 2014-09-22
1049 2014-09-23 7,420,615 2,000 4.66 159,203,595 58,622,859 7.900 2014-09-19
1050 2014-09-19 7,418,615 515,900 5.08 145,935,663 57,865,197 7.800 2014-09-17
1051 2014-09-18 6,902,715 -6,000 4.73 145,935,663 51,770,363 7.500 2014-09-16
1052 2014-09-17 6,908,715 -12,000 4.73 145,935,663 51,124,491 7.400 2014-09-15
1053 2014-09-16 6,920,715 -34,000 4.74 145,935,663 51,213,291 7.400 2014-09-12
1054 2014-09-15 6,954,715 -138,000 4.77 145,935,663 52,855,834 7.600 2014-09-11
1055 2014-09-12 7,092,715 39,976 4.86 145,935,663 53,904,634 7.600 2014-09-10
1056 2014-09-11 7,052,739 -58,000 4.83 145,935,663 52,190,269 7.400 2014-09-08
1057 2014-09-10 7,110,739 10,000 4.87 145,935,663 54,041,616 7.600 2014-09-05
1058 2014-09-08 7,100,739 -50,000 4.87 145,935,663 55,385,764 7.800 2014-09-04
1059 2014-09-05 7,150,739 -6,000 4.90 145,935,663 56,490,838 7.900 2014-09-03
1060 2014-09-04 7,156,739 36,000 4.90 145,935,663 54,391,216 7.600 2014-09-02
1061 2014-09-03 7,120,739 244,200 4.88 145,935,663 52,693,469 7.400 2014-09-01
1062 2014-09-02 6,876,539 240,000 4.71 145,935,663 48,823,427 7.100 2014-08-29
1063 2014-09-01 6,636,539 -159,000 4.55 145,935,663 46,455,773 7.000 2014-08-28
1064 2014-08-29 6,795,539 44,000 4.66 145,935,663 53,005,204 7.800 2014-08-27
1065 2014-08-28 6,751,539 68,000 4.63 145,935,663 56,037,774 8.300 2014-08-26
1066 2014-08-27 6,683,539 106,256 4.58 145,935,663 56,141,728 8.400 2014-08-25
1067 2014-08-26 6,577,283 1,888 4.51 145,935,663 51,302,807 7.800 2014-08-22
1068 2014-08-25 6,575,395 28,000 4.51 145,935,663 49,973,002 7.600 2014-08-21
1069 2014-08-22 6,547,395 32,000 4.49 145,935,663 49,760,202 7.600 2014-08-20
1070 2014-08-21 6,515,395 106,400 4.46 145,935,663 48,213,923 7.400 2014-08-19
1071 2014-08-20 6,408,995 -194,400 4.39 145,935,663 49,349,262 7.700 2014-08-18
1072 2014-08-19 6,603,395 -2,000 4.52 145,935,663 41,601,389 6.300 2014-08-15
1073 2014-08-18 6,605,395 2,000 4.53 145,935,663 43,595,607 6.600 2014-08-14
1074 2014-08-15 6,603,395 -100,760 4.52 145,935,663 43,582,407 6.600 2014-08-13
1075 2014-08-14 6,704,155 -70,000 5.05 132,669,663 44,917,839 6.700 2014-08-12
1076 2014-08-13 6,774,155 -10,000 5.11 132,669,663 44,032,008 6.500 2014-08-11
1077 2014-08-12 6,784,155 -38,323 5.11 132,669,663 44,775,423 6.600 2014-08-08
1078 2014-08-11 6,822,478 -10,000 5.14 132,669,663 42,981,611 6.300 2014-08-07
1079 2014-08-08 6,832,478 -44,000 5.15 132,669,663 42,361,364 6.200 2014-08-06
1080 2014-08-07 6,876,478 -24,242 5.18 132,669,663 41,258,868 6.000 2014-08-05
1081 2014-08-06 6,900,720 -18,000 5.20 132,669,663 42,094,392 6.100 2014-08-04
1082 2014-08-05 6,918,720 106,000 5.21 132,669,663 45,663,552 6.600 2014-08-01
1083 2014-08-04 6,812,720 -162,000 5.14 132,669,663 46,326,496 6.800 2014-07-31
1084 2014-08-01 6,974,720 254,000 5.26 132,669,663 48,125,568 6.900 2014-07-30
1085 2014-07-31 6,720,720 -138,000 5.07 132,669,663 43,012,608 6.400 2014-07-29
1086 2014-07-30 6,858,720 16,000 5.17 132,669,663 41,152,320 6.000 2014-07-28
1087 2014-07-29 6,842,720 95,976 5.16 132,669,663 39,003,504 5.700 2014-07-25
1088 2014-07-28 6,746,744 74,000 5.09 132,669,663 39,131,115 5.800 2014-07-24
1089 2014-07-25 6,672,744 -104,194 5.03 132,669,663 40,703,738 6.100 2014-07-23
1090 2014-07-24 6,776,938 -50,000 5.11 132,669,663 39,306,240 5.800 2014-07-22
1091 2014-07-23 6,826,938 6,000 5.15 132,669,663 34,134,690 5.000 2014-07-21
1092 2014-07-22 6,820,938 48,880 5.14 132,669,663 32,058,409 4.700 2014-07-18
1093 2014-07-21 6,772,058 151,725 5.10 132,669,663 32,505,878 4.800 2014-07-17
1094 2014-07-18 6,620,333 114,000 4.99 132,669,663 31,777,598 4.800 2014-07-16
1095 2014-07-17 6,506,333 126,000 4.90 132,669,663 28,302,549 4.350 2014-07-15
1096 2014-07-16 6,380,333 44,000 4.81 132,669,663 25,840,349 4.050 2014-07-14
1097 2014-07-15 6,336,333 28,000 4.78 132,669,663 25,345,332 4.000 2014-07-11
1098 2014-07-14 6,308,333 87,960 4.75 132,669,663 25,233,332 4.000 2014-07-10
1099 2014-07-11 6,220,373 -11,920 4.69 132,669,663 24,259,455 3.900 2014-07-09
1100 2014-07-10 6,232,293 44,000 4.70 132,669,663 24,929,172 4.000 2014-07-08
1101 2014-07-09 6,188,293 80,000 4.66 132,669,663 24,134,343 3.900 2014-07-07
1102 2014-07-08 6,108,293 135,976 4.60 132,669,663 24,433,172 4.000 2014-07-04
1103 2014-07-07 5,972,317 -36,000 4.50 132,669,663 23,889,268 4.000 2014-07-03
1104 2014-07-04 6,008,317 118,000 4.53 132,669,663 23,132,020 3.850 2014-07-02
1105 2014-07-03 5,890,317 4,000 4.44 132,669,663 21,794,173 3.700 2014-06-30
1106 2014-06-30 5,886,317 6,000 4.44 132,669,663 21,779,373 3.700 2014-06-26
1107 2014-06-27 5,880,317 26,000 4.43 132,669,663 21,463,157 3.650 2014-06-25
1108 2014-06-26 5,854,317 134,000 4.41 132,669,663 19,611,962 3.350 2014-06-24
1109 2014-06-25 5,720,317 24,000 4.31 132,669,663 19,163,062 3.350 2014-06-23
1110 2014-06-24 5,696,317 -4,000 4.29 132,669,663 19,652,294 3.450 2014-06-20
1111 2014-06-23 5,700,317 62,000 4.30 132,669,663 19,951,110 3.500 2014-06-19
1112 2014-06-20 5,638,317 10,000 4.25 132,669,663 18,606,446 3.300 2014-06-18
1113 2014-06-19 5,628,317 32,000 4.24 132,669,663 19,699,110 3.500 2014-06-17
1114 2014-06-18 5,596,317 -260,028 4.22 132,669,663 21,545,820 3.850 2014-06-16
1115 2014-06-17 5,856,345 -74,000 4.41 132,669,663 18,740,304 3.200 2014-06-13
1116 2014-06-16 5,930,345 -92,000 4.47 132,669,663 19,273,621 3.250 2014-06-12
1117 2014-06-13 6,022,345 -82,000 4.54 132,669,663 19,271,504 3.200 2014-06-11
1118 2014-06-12 6,104,345 -46,000 4.60 132,669,663 19,839,121 3.250 2014-06-10
1119 2014-06-11 6,150,345 -116,000 4.64 132,669,663 17,836,001 2.900 2014-06-09
1120 2014-06-09 6,266,345 -30,000 4.72 132,669,663 17,859,083 2.850 2014-06-05
1121 2014-06-05 6,296,345 72,000 4.75 132,669,663 17,629,766 2.800 2014-06-03
1122 2014-06-04 6,224,345 -24,000 4.69 132,669,663 17,428,166 2.800 2014-05-30
1123 2014-06-03 6,248,345 -42,000 4.71 132,669,663 17,807,783 2.850 2014-05-29
1124 2014-05-30 6,290,345 -79,200 4.74 132,669,663 17,927,483 2.850 2014-05-28
1125 2014-05-29 6,369,545 -4,000 4.80 132,669,663 17,834,726 2.800 2014-05-27
1126 2014-05-28 6,373,545 38,000 4.80 132,669,663 16,571,217 2.600 2014-05-26
1127 2014-05-27 6,335,545 -17,000 4.78 132,669,663 15,015,242 2.370 2014-05-23
1128 2014-05-26 6,352,545 16,000 4.79 132,669,663 15,817,837 2.490 2014-05-22
1129 2014-05-23 6,336,545 -28,000 4.78 132,669,663 16,158,190 2.550 2014-05-21
1130 2014-05-22 6,364,545 -4,000 4.80 132,669,663 16,866,044 2.650 2014-05-20
1131 2014-05-21 6,368,545 26,000 4.80 132,669,663 19,424,062 3.050 2014-05-19
1132 2014-05-20 6,342,545 14,000 4.78 132,669,663 19,661,890 3.100 2014-05-16
1133 2014-05-19 6,328,545 -14,000 4.77 132,669,663 20,251,344 3.200 2014-05-15
1134 2014-05-16 6,342,545 -66,000 4.78 132,669,663 20,296,144 3.200 2014-05-14
1135 2014-05-15 6,408,545 -154,000 4.83 132,669,663 17,943,926 2.800 2014-05-13
1136 2014-05-14 6,562,545 -90,000 4.95 132,669,663 17,390,744 2.650 2014-05-12
1137 2014-05-13 6,652,545 -126,000 5.01 132,669,663 16,631,363 2.500 2014-05-09
1138 2014-05-12 6,778,545 -155,648 5.11 132,669,663 16,946,363 2.500 2014-05-08
1139 2014-05-09 6,934,193 -22,000 5.23 132,669,663 16,503,379 2.380 2014-05-07
1140 2014-05-08 6,956,193 -714,000 5.24 132,669,663 15,999,244 2.300 2014-05-05
1141 2014-05-05 7,670,193 -50,000 5.78 132,669,663 17,257,934 2.250 2014-04-30
1142 2014-05-02 7,720,193 -237,000 5.82 132,669,663 17,216,030 2.230 2014-04-29
1143 2014-04-30 7,957,193 -296,040 6.00 132,669,663 17,903,684 2.250 2014-04-28
1144 2014-04-25 8,253,233 -12,000 6.22 132,669,663 17,496,854 2.120 2014-04-23
1145 2014-04-24 8,265,233 -26,000 6.23 132,669,663 17,356,989 2.100 2014-04-22
1146 2014-04-23 8,291,233 18,000 6.25 132,669,663 15,172,956 1.830 2014-04-17
1147 2014-04-22 8,273,233 6,000 6.24 132,669,663 15,140,016 1.830 2014-04-16
1148 2014-04-17 8,267,233 12,790 6.23 132,669,663 14,963,692 1.810 2014-04-15
1149 2014-04-16 8,254,443 -20,000 6.22 132,669,663 15,765,986 1.910 2014-04-14
1150 2014-04-15 8,274,443 -76,000 6.24 132,669,663 16,548,886 2.000 2014-04-11
1151 2014-04-14 8,350,443 4,000 6.29 132,669,663 16,867,895 2.020 2014-04-10
1152 2014-04-10 8,346,443 8,000 6.29 132,669,663 17,110,208 2.050 2014-04-08
1153 2014-04-09 8,338,443 4,000 6.29 132,669,663 16,259,964 1.950 2014-04-07
1154 2014-04-08 8,334,443 2,000 6.28 132,669,663 16,585,542 1.990 2014-04-04
1155 2014-04-07 8,332,443 -105,312 6.28 132,669,663 17,748,104 2.130 2014-04-03
1156 2014-04-03 8,437,755 14,000 6.36 132,669,663 17,044,265 2.020 2014-04-01
1157 2014-04-02 8,423,755 -20,000 6.35 132,669,663 16,257,847 1.930 2014-03-31
1158 2014-04-01 8,443,755 6,000 6.36 132,669,663 17,900,761 2.120 2014-03-28
1159 2014-03-31 8,437,755 86,000 6.36 132,669,663 18,984,949 2.250 2014-03-27
1160 2014-03-28 8,351,755 -12,000 6.30 132,669,663 19,877,177 2.380 2014-03-26
1161 2014-03-27 8,363,755 10,000 6.30 132,669,663 19,905,737 2.380 2014-03-25
1162 2014-03-26 8,353,755 20,000 6.30 132,669,663 19,881,937 2.380 2014-03-24
1163 2014-03-25 8,333,755 18,000 6.28 132,669,663 19,834,337 2.380 2014-03-21
1164 2014-03-24 8,315,755 68,000 6.27 132,669,663 20,040,970 2.410 2014-03-20
1165 2014-03-21 8,247,755 108,000 6.22 132,669,663 19,877,090 2.410 2014-03-19
1166 2014-03-20 8,139,755 60,000 6.14 132,669,663 19,291,219 2.370 2014-03-18
1167 2014-03-19 8,079,755 -50,000 6.09 132,669,663 19,553,007 2.420 2014-03-17
1168 2014-03-18 8,129,755 62,000 6.13 132,669,663 18,535,841 2.280 2014-03-14
1169 2014-03-17 8,067,755 67,638 6.08 132,669,663 18,394,481 2.280 2014-03-13
1170 2014-03-14 8,000,117 47,000 6.03 132,669,663 19,200,281 2.400 2014-03-12
1171 2014-03-13 7,953,117 82,000 5.99 132,669,663 20,678,104 2.600 2014-03-11
1172 2014-03-12 7,871,117 74,879 5.93 132,669,663 16,686,768 2.120 2014-03-10
1173 2014-03-11 7,796,238 4,000 5.88 132,669,663 13,487,492 1.730 2014-03-07
1174 2014-03-10 7,792,238 28,000 5.87 132,669,663 13,636,417 1.750 2014-03-06
1175 2014-03-07 7,764,238 12,000 5.85 132,669,663 13,975,628 1.800 2014-03-05
1176 2014-03-06 7,752,238 -10,000 5.84 132,669,663 14,109,073 1.820 2014-03-04
1177 2014-03-05 7,762,238 -12,000 5.85 132,669,663 13,506,294 1.740 2014-03-03
1178 2014-03-04 7,774,238 8,000 5.86 132,669,663 13,060,720 1.680 2014-02-28
1179 2014-03-03 7,766,238 30,000 5.85 132,669,663 13,668,579 1.760 2014-02-27
1180 2014-02-28 7,736,238 -42,000 5.83 132,669,663 12,996,880 1.680 2014-02-26
1181 2014-02-27 7,778,238 -4,000 5.86 132,669,663 13,223,005 1.700 2014-02-25
1182 2014-02-26 7,782,238 319,735 5.87 132,669,663 13,385,449 1.720 2014-02-24
1183 2014-02-25 7,462,503 108,000 5.62 132,669,663 14,701,131 1.970 2014-02-21
1184 2014-02-24 7,354,503 310,000 5.54 132,669,663 15,518,001 2.110 2014-02-20
1185 2014-02-21 7,044,503 4,537,955 5.31 132,669,663 13,384,556 1.900 2014-02-19
1186 2014-02-20 2,506,548 -28,360 7.56 33,167,416 4,787,507 1.910 2014-02-18
1187 2014-02-19 2,534,908 40,000 7.64 33,167,416 4,436,089 1.750 2014-02-17
1188 2014-02-18 2,494,908 -40,000 7.52 33,167,416 4,366,089 1.750 2014-02-14
1189 2014-02-17 2,534,908 4,000 7.64 33,167,416 4,385,391 1.730 2014-02-13
1190 2014-02-14 2,530,908 15,792 7.63 33,167,416 4,429,089 1.750 2014-02-12
1191 2014-02-13 2,515,116 56,000 7.58 33,167,416 4,451,755 1.770 2014-02-11
1192 2014-02-12 2,459,116 175,952 7.41 33,167,416 4,623,138 1.880 2014-02-10
1193 2014-02-11 2,283,164 -70,000 6.88 33,167,416 4,269,517 1.870 2014-02-07
1194 2014-02-10 2,353,164 108,000 7.09 33,167,416 4,094,505 1.740 2014-02-06
1195 2014-02-07 2,245,164 -10,000 6.77 33,167,416 3,345,294 1.490 2014-02-05
1196 2014-02-06 2,255,164 46,000 6.80 33,167,416 3,337,643 1.480 2014-02-04
1197 2014-02-05 2,209,164 108,000 6.66 33,167,416 3,269,563 1.480 2014-01-29
1198 2014-02-04 2,101,164 10,000 6.34 33,167,416 3,130,734 1.490 2014-01-28
1199 2014-01-29 2,091,164 2,000 6.30 33,167,416 3,094,923 1.480 2014-01-27
1200 2014-01-28 2,089,164 50,000 6.30 33,167,416 3,196,421 1.530 2014-01-24
1201 2014-01-27 2,039,164 -4,000 6.15 33,167,416 3,507,362 1.720 2014-01-23
1202 2014-01-24 2,043,164 -103,000 6.16 33,167,416 3,371,221 1.650 2014-01-22
1203 2014-01-23 2,146,164 6,000 6.47 33,167,416 3,798,710 1.770 2014-01-21
1204 2014-01-22 2,140,164 160,000 6.45 33,167,416 3,852,295 1.800 2014-01-20
1205 2014-01-21 1,980,164 403,000 5.97 33,167,416 3,841,518 1.940 2014-01-17
1206 2014-01-20 1,577,164 -75,042 4.76 33,167,416 11,040,148 7.000 2014-01-16
1207 2014-01-17 1,652,206 -179,000 4.98 33,167,416 10,739,339 6.500 2014-01-15
1208 2014-01-16 1,831,206 -122,000 5.52 33,167,416 10,254,754 5.600 2014-01-14
1209 2014-01-15 1,953,206 -242,500 5.89 33,167,416 11,133,274 5.700 2014-01-13
1210 2014-01-14 2,195,706 23,680 6.62 33,167,416 9,880,677 4.500 2014-01-10
1211 2014-01-13 2,172,026 -56,081 6.55 33,167,416 8,688,104 4.000 2014-01-09
1212 2014-01-10 2,228,107 9,400 6.72 33,167,416 9,135,239 4.100 2014-01-08
1213 2014-01-09 2,218,707 -45,500 6.69 33,167,416 9,540,440 4.300 2014-01-07
1214 2014-01-08 2,264,207 -115,028 6.83 33,167,416 8,151,145 3.600 2014-01-06
1215 2014-01-07 2,379,235 3,500 7.17 33,167,416 7,970,437 3.350 2014-01-03
1216 2014-01-06 2,375,735 -30,000 7.16 33,167,416 8,196,286 3.450 2014-01-02
1217 2014-01-03 2,405,735 -53,000 7.25 33,167,416 8,059,212 3.350 2013-12-30
1218 2014-01-02 2,458,735 -4,500 7.41 33,167,416 7,745,015 3.150 2013-12-27
1219 2013-12-30 2,463,235 6,600 7.43 33,167,416 8,251,837 3.350 2013-12-23
1220 2013-12-27 2,456,635 -1,509 7.41 33,167,416 7,615,569 3.100 2013-12-20
1221 2013-12-23 2,458,144 -22,000 7.41 33,167,416 7,988,968 3.250 2013-12-19
1222 2013-12-17 2,480,144 38,000 7.48 33,167,416 8,060,468 3.250 2013-12-13
1223 2013-12-16 2,442,144 -33,000 7.36 33,167,416 8,303,290 3.400 2013-12-12
1224 2013-12-13 2,475,144 -11,040 7.46 33,167,416 8,167,975 3.300 2013-12-11
1225 2013-12-11 2,486,184 -2,000 7.50 33,167,416 7,831,480 3.150 2013-12-09
1226 2013-12-09 2,488,184 -30,000 7.50 33,167,416 7,588,961 3.050 2013-12-05
1227 2013-12-06 2,518,184 -1,000 7.59 33,167,416 8,058,189 3.200 2013-12-04
1228 2013-12-05 2,519,184 105,808 7.60 33,167,416 7,809,470 3.100 2013-12-03
1229 2013-12-04 2,413,376 7,000 7.28 33,167,416 7,722,803 3.200 2013-12-02
1230 2013-12-03 2,406,376 19,000 7.26 33,167,416 7,580,084 3.150 2013-11-29
1231 2013-12-02 2,387,376 29,000 7.20 33,167,416 7,639,603 3.200 2013-11-28
1232 2013-11-29 2,358,376 -2,042 7.11 33,167,416 7,782,641 3.300 2013-11-27
1233 2013-11-28 2,360,418 79,980 7.12 33,167,416 7,907,400 3.350 2013-11-26
1234 2013-11-27 2,280,438 11,000 6.88 33,167,416 7,867,511 3.450 2013-11-25
1235 2013-11-26 2,269,438 -14,000 6.84 33,167,416 8,056,505 3.550 2013-11-22
1236 2013-11-25 2,283,438 6,000 6.88 33,167,416 7,763,689 3.400 2013-11-21
1237 2013-11-22 2,277,438 4,000 6.87 33,167,416 7,401,674 3.250 2013-11-20
1238 2013-11-21 2,273,438 36,000 6.85 33,167,416 7,161,330 3.150 2013-11-19
1239 2013-11-20 2,237,438 -500 6.75 33,167,416 7,831,033 3.500 2013-11-18
1240 2013-11-19 2,237,938 -10,000 6.75 33,167,416 7,720,886 3.450 2013-11-15
1241 2013-11-18 2,247,938 -10,000 6.78 33,167,416 8,092,577 3.600 2013-11-14
1242 2013-11-12 2,257,938 12,859 6.81 33,167,416 8,354,371 3.700 2013-11-08
1243 2013-11-08 2,245,079 -1,000 6.77 33,167,416 8,082,284 3.600 2013-11-06
1244 2013-11-07 2,246,079 -5,000 6.77 33,167,416 8,198,188 3.650 2013-11-05
1245 2013-11-04 2,251,079 2,000 6.79 33,167,416 8,554,100 3.800 2013-10-31
1246 2013-11-01 2,249,079 65,000 6.78 33,167,416 7,871,777 3.500 2013-10-30
1247 2013-10-31 2,184,079 98,000 6.59 33,167,416 7,644,277 3.500 2013-10-29
1248 2013-10-29 2,086,079 1,000 6.29 33,167,416 7,614,188 3.650 2013-10-25
1249 2013-10-28 2,085,079 -25,000 6.29 33,167,416 7,819,046 3.750 2013-10-24
1250 2013-10-24 2,110,079 -8,000 6.36 33,167,416 8,440,316 4.000 2013-10-22
1251 2013-10-23 2,118,079 -16,000 6.39 33,167,416 8,260,508 3.900 2013-10-21
1252 2013-10-22 2,134,079 46,000 6.43 33,167,416 8,002,796 3.750 2013-10-18
1253 2013-10-21 2,088,079 105,000 6.30 33,167,416 8,039,104 3.850 2013-10-17
1254 2013-10-18 1,983,079 328,391 5.98 33,167,416 8,031,470 4.050 2013-10-16
1255 2013-10-17 1,654,688 5,520 4.99 33,167,416 6,536,018 3.950 2013-10-15
1256 2013-10-16 1,649,168 -337,131 4.97 33,167,416 5,937,005 3.600 2013-10-11
1257 2013-10-15 1,986,299 7,000 5.99 33,167,416 5,760,267 2.900 2013-10-10
1258 2013-10-11 1,979,299 -3,000 5.97 33,167,416 6,234,792 3.150 2013-10-09
1259 2013-10-08 1,982,299 -7,638 5.98 33,167,416 6,244,242 3.150 2013-10-04
1260 2013-10-07 1,989,937 8,000 6.00 33,167,416 6,069,308 3.050 2013-10-03
1261 2013-10-04 1,981,937 -33,000 5.98 33,167,416 6,243,102 3.150 2013-10-02
1262 2013-09-30 2,014,937 7,000 6.08 33,167,416 6,347,052 3.150 2013-09-26
1263 2013-09-27 2,007,937 -3,024 6.05 33,167,416 6,325,002 3.150 2013-09-25
1264 2013-09-26 2,010,961 3,000 6.06 33,167,416 6,736,719 3.350 2013-09-24
1265 2013-09-25 2,007,961 2,000 6.05 33,167,416 6,124,281 3.050 2013-09-23
1266 2013-09-24 2,005,961 7,000 6.05 33,167,416 6,519,373 3.250 2013-09-19
1267 2013-09-19 1,998,961 -8,000 6.03 33,167,416 6,496,623 3.250 2013-09-17
1268 2013-09-18 2,006,961 6,528 6.05 33,167,416 6,823,667 3.400 2013-09-16
1269 2013-09-17 2,000,433 -2,000 6.03 33,167,416 7,101,537 3.550 2013-09-13
1270 2013-09-16 2,002,433 -40,000 6.04 33,167,416 6,808,272 3.400 2013-09-12
1271 2013-09-13 2,042,433 -50,000 6.16 33,167,416 7,046,394 3.450 2013-09-11
1272 2013-09-12 2,092,433 -234,070 6.31 33,167,416 7,428,137 3.550 2013-09-10
1273 2013-09-11 2,326,503 -2,000 7.01 33,167,416 9,189,687 3.950 2013-09-09
1274 2013-09-10 2,328,503 -22,000 7.02 33,167,416 8,499,036 3.650 2013-09-06
1275 2013-09-09 2,350,503 197,000 7.09 33,167,416 8,226,761 3.500 2013-09-05
1276 2013-09-06 2,153,503 241,000 6.49 33,167,416 9,798,439 4.550 2013-09-04
1277 2013-09-05 1,912,503 216,405 5.77 33,167,416 4,781,258 2.500 2013-09-03
1278 2013-09-04 1,696,098 236,450 5.11 33,167,416 4,206,323 2.480 2013-09-02
1279 2013-09-03 1,459,648 1,000 6.60 22,111,611 3,868,067 2.650 2013-08-30
1280 2013-08-28 1,458,648 -10,000 6.60 22,111,611 4,084,214 2.800 2013-08-26
1281 2013-08-27 1,468,648 16,984 6.64 22,111,611 4,185,647 2.850 2013-08-23
1282 2013-08-26 1,451,664 -12,400 6.57 22,111,611 4,064,659 2.800 2013-08-22
1283 2013-08-23 1,464,064 53,800 6.62 22,111,611 4,026,176 2.750 2013-08-21
1284 2013-08-22 1,410,264 24,000 6.38 22,111,611 3,948,739 2.800 2013-08-20
1285 2013-08-21 1,386,264 10,000 6.27 22,111,611 4,089,479 2.950 2013-08-19
1286 2013-08-20 1,376,264 55,000 6.22 22,111,611 4,197,605 3.050 2013-08-16
1287 2013-08-19 1,321,264 -13,000 5.98 22,111,611 4,426,234 3.350 2013-08-15
1288 2013-08-16 1,334,264 -3,000 6.03 22,111,611 4,469,784 3.350 2013-08-13
1289 2013-08-15 1,337,264 -18,000 6.05 22,111,611 4,479,834 3.350 2013-08-12
1290 2013-08-13 1,355,264 -24,000 6.13 22,111,611 4,675,661 3.450 2013-08-09
1291 2013-08-12 1,379,264 5,000 6.24 22,111,611 4,482,608 3.250 2013-08-08
1292 2013-08-09 1,374,264 -2,000 6.22 22,111,611 4,535,071 3.300 2013-08-07
1293 2013-08-08 1,376,264 -20,000 6.22 22,111,611 4,541,671 3.300 2013-08-06
1294 2013-08-07 1,396,264 -9,000 6.31 22,111,611 5,166,177 3.700 2013-08-05
1295 2013-08-06 1,405,264 37,820 6.36 22,111,611 5,269,740 3.750 2013-08-02
1296 2013-08-05 1,367,444 -6,000 6.18 22,111,611 4,649,310 3.400 2013-08-01
1297 2013-07-30 1,373,444 -1,000 6.21 22,111,611 4,120,332 3.000 2013-07-26
1298 2013-07-29 1,374,444 -29,280 6.22 22,111,611 3,848,443 2.800 2013-07-25
1299 2013-07-22 1,403,724 -600 6.35 22,111,611 4,351,544 3.100 2013-07-18
1300 2013-07-19 1,404,324 -3,000 6.35 22,111,611 4,564,053 3.250 2013-07-17
1301 2013-07-16 1,407,324 1,200 6.36 22,111,611 4,010,873 2.850 2013-07-12
1302 2013-07-12 1,406,124 -2,000 6.36 22,111,611 4,218,372 3.000 2013-07-10
1303 2013-07-08 1,408,124 4,000 6.37 22,111,611 3,801,935 2.700 2013-07-04
1304 2013-07-05 1,404,124 -1,300 6.35 22,111,611 3,931,547 2.800 2013-07-03
1305 2013-07-02 1,405,424 3,000 6.36 22,111,611 4,216,272 3.000 2013-06-27
1306 2013-06-25 1,402,424 -4,000 7.61 18,426,611 4,487,757 3.200 2013-06-21
1307 2013-06-24 1,406,424 11,000 7.63 18,426,611 4,219,272 3.000 2013-06-20
1308 2013-06-21 1,395,424 -1,300 7.57 18,426,611 4,604,899 3.300 2013-06-19
1309 2013-06-19 1,396,724 10,000 7.58 18,426,611 5,028,206 3.600 2013-06-17
1310 2013-06-14 1,386,724 -3,000 7.53 18,426,611 4,853,534 3.500 2013-06-11
1311 2013-06-10 1,389,724 -1,064 7.54 18,426,611 5,003,006 3.600 2013-06-06
1312 2013-06-07 1,390,788 -24,000 7.55 18,426,611 4,728,679 3.400 2013-06-05
1313 2013-06-06 1,414,788 -5,000 7.68 18,426,611 5,163,976 3.650 2013-06-04
1314 2013-06-05 1,419,788 -12,000 7.71 18,426,611 4,827,279 3.400 2013-06-03
1315 2013-06-04 1,431,788 17,000 7.77 18,426,611 5,369,205 3.750 2013-05-31
1316 2013-06-03 1,414,788 10,000 7.68 18,426,611 5,446,934 3.850 2013-05-30
1317 2013-05-31 1,404,788 -6,000 7.62 18,426,611 5,689,391 4.050 2013-05-29
1318 2013-05-30 1,410,788 8,600 7.66 18,426,611 5,431,534 3.850 2013-05-28
1319 2013-05-29 1,402,188 21,000 7.61 18,426,611 5,608,752 4.000 2013-05-27
1320 2013-05-28 1,381,188 10,000 7.50 18,426,611 5,524,752 4.000 2013-05-24
1321 2013-05-27 1,371,188 -1,000 7.44 18,426,611 5,827,549 4.250 2013-05-23
1322 2013-05-24 1,372,188 20,000 7.45 18,426,611 6,174,846 4.500 2013-05-22
1323 2013-05-23 1,352,188 5,000 7.34 18,426,611 5,882,018 4.350 2013-05-21
1324 2013-05-22 1,347,188 -2,008 7.31 18,426,611 6,331,784 4.700 2013-05-20
1325 2013-05-16 1,349,196 -1,000 7.32 18,426,611 6,341,221 4.700 2013-05-14
1326 2013-05-15 1,350,196 -7,000 7.33 18,426,611 6,345,921 4.700 2013-05-13
1327 2013-05-13 1,357,196 -2,000 7.37 18,426,611 5,835,943 4.300 2013-05-09
1328 2013-05-10 1,359,196 -5,000 7.38 18,426,611 6,116,382 4.500 2013-05-08
1329 2013-05-09 1,364,196 4,520 7.40 18,426,611 6,411,721 4.700 2013-05-07
1330 2013-05-08 1,359,676 29,000 7.38 18,426,611 6,526,445 4.800 2013-05-06
1331 2013-05-07 1,330,676 13,000 7.22 18,426,611 6,653,380 5.000 2013-05-03
1332 2013-05-03 1,317,676 -2,000 7.15 18,426,611 6,983,683 5.300 2013-04-30
1333 2013-05-02 1,319,676 -1,000 7.16 18,426,611 6,400,429 4.850 2013-04-29
1334 2013-04-30 1,320,676 -53,000 7.17 18,426,611 6,999,583 5.300 2013-04-26
1335 2013-04-29 1,373,676 38,932 7.45 18,426,611 6,799,696 4.950 2013-04-25
1336 2013-04-25 1,334,744 -11,200 7.24 18,426,611 4,271,181 3.200 2013-04-23
1337 2013-04-24 1,345,944 -6,000 7.30 18,426,611 4,643,507 3.450 2013-04-22
1338 2013-04-11 1,351,944 -2,000 7.34 18,426,611 5,069,790 3.750 2013-04-09
1339 2013-04-10 1,353,944 -1,000 7.35 18,426,611 4,874,198 3.600 2013-04-08
1340 2013-04-09 1,354,944 11,000 7.35 18,426,611 5,013,293 3.700 2013-04-05
1341 2013-04-08 1,343,944 1,000 7.29 18,426,611 5,375,776 4.000 2013-04-03
1342 2013-04-03 1,342,944 1,000 7.29 18,426,611 6,043,248 4.500 2013-03-28
1343 2013-03-28 1,341,944 3,000 7.28 18,426,611 6,575,526 4.900 2013-03-26
1344 2013-03-27 1,338,944 21,000 7.27 18,426,611 6,426,931 4.800 2013-03-25
1345 2013-03-26 1,317,944 6,000 7.15 18,426,611 6,985,103 5.300 2013-03-22
1346 2013-03-25 1,311,944 -23,000 7.12 18,426,611 7,478,081 5.700 2013-03-21
1347 2013-03-22 1,334,944 -18,000 7.24 18,426,611 7,342,192 5.500 2013-03-20
1348 2013-03-21 1,352,944 23,000 7.34 18,426,611 5,750,012 4.250 2013-03-19
1349 2013-03-20 1,329,944 9,000 7.22 18,426,611 5,918,251 4.450 2013-03-18
1350 2013-03-19 1,320,944 12,000 7.17 18,426,611 6,406,578 4.850 2013-03-15
1351 2013-03-18 1,308,944 35,800 7.10 18,426,611 7,460,981 5.700 2013-03-14
1352 2013-03-15 1,273,144 -11,200 6.91 18,426,611 7,893,493 6.200 2013-03-13
1353 2013-03-14 1,284,344 5,620 6.97 18,426,611 7,962,933 6.200 2013-03-12
1354 2013-03-13 1,278,724 -277,528 6.94 18,426,611 9,846,175 7.700 2013-03-11
1355 2013-03-12 1,556,252 -2,632 8.45 18,426,611 6,691,884 4.300 2013-03-08
1356 2013-03-04 1,558,884 -2,000 8.46 18,426,611 3,429,545 2.200 2013-02-28
1357 2013-02-28 1,560,884 1,000 8.47 18,426,611 3,590,033 2.300 2013-02-26
1358 2013-02-22 1,559,884 -5,000 8.47 18,426,611 3,899,710 2.500 2013-02-20
1359 2013-02-14 1,564,884 -1,000 8.49 18,426,611 3,442,745 2.200 2013-02-07
1360 2013-01-31 1,565,884 -1,000 8.50 18,426,611 3,758,122 2.400 2013-01-29
1361 2013-01-30 1,566,884 -6,200 8.50 18,426,611 3,760,522 2.400 2013-01-28
1362 2013-01-28 1,573,084 -5,192 8.54 18,426,611 4,011,364 2.550 2013-01-24
1363 2013-01-24 1,578,276 -300 8.57 18,426,611 3,630,035 2.300 2013-01-22
1364 2013-01-22 1,578,576 1,000 8.57 18,426,611 3,536,010 2.240 2013-01-18
1365 2013-01-18 1,577,576 3,000 8.56 18,426,611 3,644,201 2.310 2013-01-16
1366 2013-01-17 1,574,576 -6,000 8.55 18,426,611 3,778,982 2.400 2013-01-15
1367 2013-01-15 1,580,576 -37,436 8.58 18,426,611 3,951,440 2.500 2013-01-11
1368 2013-01-11 1,618,012 -5,800 8.78 18,426,611 4,206,831 2.600 2013-01-09
1369 2013-01-10 1,623,812 1,776 8.81 18,426,611 3,897,149 2.400 2013-01-08
1370 2013-01-09 1,622,036 -8,000 8.80 18,426,611 3,600,920 2.220 2013-01-07
1371 2013-01-04 1,630,036 5,000 8.85 18,426,611 4,075,090 2.500 2013-01-02
1372 2012-12-21 1,625,036 -24 8.82 18,426,611 3,542,578 2.180 2012-12-19
1373 2012-12-17 1,625,060 -16 8.82 18,426,611 2,762,602 1.700 2012-12-13
1374 2012-12-12 1,625,076 4,000 8.82 18,426,611 2,648,874 1.630 2012-12-10
1375 2012-12-11 1,621,076 1,000 8.80 18,426,611 2,642,354 1.630 2012-12-07
1376 2012-12-07 1,620,076 4,000 8.79 18,426,611 2,754,129 1.700 2012-12-05
1377 2012-12-06 1,616,076 -200 8.77 18,426,611 2,650,365 1.640 2012-12-04
1378 2012-11-12 1,616,276 67,000 8.77 18,426,611 2,666,855 1.650 2012-11-08
1379 2012-10-30 1,549,276 2,000 8.41 18,426,611 2,711,233 1.750 2012-10-26
1380 2012-10-25 1,547,276 -360 8.40 18,426,611 2,676,787 1.730 2012-10-22
1381 2012-10-22 1,547,636 -200 8.40 18,426,611 2,646,458 1.710 2012-10-18
1382 2012-09-27 1,547,836 -6,000 8.40 18,426,611 2,631,321 1.700 2012-09-25
1383 2012-09-21 1,553,836 -88 8.43 18,426,611 2,765,828 1.780 2012-09-19
1384 2012-09-20 1,553,924 5,000 8.43 18,426,611 2,765,985 1.780 2012-09-18
1385 2012-09-17 1,548,924 -48 8.41 18,426,611 2,710,617 1.750 2012-09-13
1386 2012-09-14 1,548,972 -24 8.41 18,426,611 2,710,701 1.750 2012-09-12
1387 2012-09-11 1,548,996 -1,000 8.41 18,426,611 2,493,884 1.610 2012-09-07
1388 2012-09-06 1,549,996 -1,000 8.41 18,426,611 2,774,493 1.790 2012-09-04
1389 2012-08-30 1,550,996 -200 8.42 18,426,611 3,024,442 1.950 2012-08-28
1390 2012-08-13 1,551,196 -3,072 8.42 18,426,611 3,102,392 2.000 2012-08-09
1391 2012-08-07 1,554,268 -540 8.43 18,426,611 3,108,536 2.000 2012-08-03
1392 2012-08-06 1,554,808 -5,000 8.44 18,426,611 3,109,616 2.000 2012-08-02
1393 2012-08-02 1,559,808 -8,000 8.46 18,426,611 2,885,645 1.850 2012-07-31
1394 2012-07-31 1,567,808 -1,000 8.51 18,426,611 3,151,294 2.010 2012-07-27
1395 2012-07-19 1,568,808 -1,248 8.51 18,426,611 2,510,093 1.600 2012-07-17
1396 2012-07-10 1,570,056 -16 8.52 18,426,611 2,747,598 1.750 2012-07-06
1397 2012-06-21 1,570,072 -8,000 8.52 18,426,611 2,826,130 1.800 2012-06-19
1398 2012-06-20 1,578,072 -300 8.56 18,426,611 2,840,530 1.800 2012-06-18
1399 2012-06-14 1,578,372 -24 8.57 18,426,611 2,841,070 1.800 2012-06-12
1400 2012-06-06 1,578,396 -15,912 8.57 18,426,611 2,825,329 1.790 2012-06-04
1401 2012-05-25 1,594,308 -800 8.65 18,426,611 3,061,071 1.920 2012-05-23
1402 2012-05-09 1,595,108 -900 8.66 18,426,611 3,349,727 2.100 2012-05-07
1403 2012-05-08 1,596,008 -2,000 8.66 18,426,611 3,495,258 2.190 2012-05-04
1404 2012-05-07 1,598,008 -100 8.67 18,426,611 3,595,518 2.250 2012-05-03
1405 2012-05-04 1,598,108 -27,000 8.67 18,426,611 3,707,611 2.320 2012-05-02
1406 2012-05-03 1,625,108 -2,000 8.82 18,426,611 3,884,008 2.390 2012-04-30
1407 2012-04-30 1,627,108 -10,000 8.83 18,426,611 3,921,330 2.410 2012-04-26
1408 2012-04-20 1,637,108 34,000 8.88 18,426,611 4,583,902 2.800 2012-04-18
1409 2012-04-18 1,603,108 -16 8.70 18,426,611 3,639,055 2.270 2012-04-16
1410 2012-04-17 1,603,124 -14,515,116 8.70 18,426,611 3,639,091 2.270 2012-04-13
1411 2012-03-29 16,118,240 14,506,416 87.47 18,426,611 53,190,192 3.300 2012-03-27
1412 2012-03-28 1,611,824 1,000 8.75 18,426,611 5,641,384 3.500 2012-03-26
1413 2012-03-27 1,610,824 -200 8.74 18,426,611 6,121,131 3.800 2012-03-23
1414 2012-03-23 1,611,024 -10,100 8.74 18,426,611 6,282,994 3.900 2012-03-21
1415 2012-03-21 1,621,124 -216 8.80 18,426,611 6,484,496 4.000 2012-03-19
1416 2012-03-20 1,621,340 440 8.80 18,426,611 6,971,762 4.300 2012-03-16
1417 2012-03-19 1,620,900 1,200 8.80 18,426,611 6,483,600 4.000 2012-03-15
1418 2012-03-14 1,619,700 2,400 8.79 18,426,611 7,126,680 4.400 2012-03-12
1419 2012-03-13 1,617,300 2,000 8.78 18,426,611 7,116,120 4.400 2012-03-09
1420 2012-03-09 1,615,300 1,000 8.77 18,426,611 7,107,320 4.400 2012-03-07
1421 2012-03-08 1,614,300 100 8.76 18,426,611 7,425,780 4.600 2012-03-06
1422 2012-03-05 1,614,200 5,000 8.76 18,426,611 7,425,320 4.600 2012-03-01
1423 2012-03-02 1,609,200 10,000 8.73 18,426,611 7,402,320 4.600 2012-02-29
1424 2012-02-22 1,599,200 -3,000 8.68 18,426,611 8,155,920 5.100 2012-02-20
1425 2012-02-21 1,602,200 6,000 8.70 18,426,611 8,171,220 5.100 2012-02-17
1426 2012-02-20 1,596,200 7,100 8.66 18,426,611 7,981,000 5.000 2012-02-16
1427 2012-02-17 1,589,100 16,000 8.62 18,426,611 8,422,230 5.300 2012-02-15
1428 2012-02-16 1,573,100 8,900 8.54 18,426,611 8,022,810 5.100 2012-02-14
1429 2012-02-14 1,564,200 -3,200 8.49 18,426,611 8,603,100 5.500 2012-02-10
1430 2012-02-13 1,567,400 6,000 8.51 18,426,611 8,463,960 5.400 2012-02-09
1431 2012-02-09 1,561,400 2,000 8.47 18,426,611 7,807,000 5.000 2012-02-07
1432 2012-02-08 1,559,400 100 8.46 18,426,611 7,797,000 5.000 2012-02-06
1433 2012-02-06 1,559,300 -3,800 8.46 18,426,611 7,796,500 5.000 2012-02-02
1434 2012-02-03 1,563,100 -2,200 8.48 18,426,611 7,502,880 4.800 2012-02-01
1435 2012-02-02 1,565,300 -900 8.49 18,426,611 7,043,850 4.500 2012-01-31
1436 2012-01-30 1,566,200 -2,000 8.50 18,426,611 7,831,000 5.000 2012-01-26
1437 2012-01-27 1,568,200 -3,200 8.51 18,426,611 7,370,540 4.700 2012-01-20
1438 2012-01-26 1,571,400 -5,900 8.53 18,426,611 6,914,160 4.400 2012-01-19
1439 2012-01-19 1,577,300 -3,600 8.56 18,426,611 7,097,850 4.500 2012-01-17
1440 2012-01-18 1,580,900 -1,600 8.58 18,426,611 7,430,230 4.700 2012-01-16
1441 2012-01-11 1,582,500 300 8.59 18,426,611 7,596,000 4.800 2012-01-09
1442 2012-01-06 1,582,200 1,400 8.59 18,426,611 7,436,340 4.700 2012-01-04
1443 2012-01-05 1,580,800 -2,400 8.58 18,426,611 7,904,000 5.000 2012-01-03
1444 2011-12-30 1,583,200 -2,100 8.59 18,426,611 7,916,000 5.000 2011-12-28
1445 2011-12-23 1,585,300 -200 8.60 18,426,611 8,243,560 5.200 2011-12-21
1446 2011-12-19 1,585,500 1,000 8.60 18,426,611 9,037,350 5.700 2011-12-15
1447 2011-12-16 1,584,500 2,000 8.60 18,426,611 8,556,300 5.400 2011-12-14
1448 2011-12-13 1,582,500 2,500 8.59 18,426,611 9,178,500 5.800 2011-12-09
1449 2011-12-08 1,580,000 3,100 8.57 18,426,611 9,006,000 5.700 2011-12-06
1450 2011-12-07 1,576,900 -48 8.56 18,426,611 9,934,470 6.300 2011-12-05
1451 2011-12-06 1,576,948 -44,600 8.56 18,426,611 8,988,604 5.700 2011-12-02
1452 2011-12-05 1,621,548 1,000 8.80 18,426,611 9,404,978 5.800 2011-12-01
1453 2011-12-02 1,620,548 -27,764 8.79 18,426,611 8,750,959 5.400 2011-11-30
1454 2011-12-01 1,648,312 -200 8.95 18,426,611 9,889,872 6.000 2011-11-29
1455 2011-11-29 1,648,512 8,800 8.95 18,426,611 10,220,774 6.200 2011-11-25
1456 2011-11-28 1,639,712 700 8.90 18,426,611 9,346,358 5.700 2011-11-24
1457 2011-11-25 1,639,012 9,900 8.89 18,426,611 9,670,171 5.900 2011-11-23
1458 2011-11-24 1,629,112 4,000 10.61 15,355,509 9,285,938 5.700 2011-11-22
1459 2011-11-23 1,625,112 -15,300 10.58 15,355,509 9,913,183 6.100 2011-11-21
1460 2011-11-22 1,640,412 -39,100 10.68 15,355,509 10,498,637 6.400 2011-11-18
1461 2011-11-21 1,679,512 3,200 10.94 15,355,509 10,580,926 6.300 2011-11-17
1462 2011-11-18 1,676,312 4,000 10.92 15,355,509 12,069,446 7.200 2011-11-16
1463 2011-11-17 1,672,312 1,200 10.89 15,355,509 8,863,254 5.300 2011-11-15
1464 2011-11-15 1,671,112 -1,200 10.88 15,355,509 11,363,562 6.800 2011-11-11
1465 2011-11-11 1,672,312 1,000 10.89 15,355,509 12,207,878 7.300 2011-11-09
1466 2011-11-10 1,671,312 102,884 10.88 15,355,509 11,364,922 6.800 2011-11-08
1467 2011-11-09 1,568,428 40,500 10.21 15,355,509 10,351,625 6.600 2011-11-07
1468 2011-11-08 1,527,928 102,300 9.95 15,355,509 9,320,361 6.100 2011-11-04
1469 2011-11-07 1,425,628 21,100 9.28 15,355,509 8,268,642 5.800 2011-11-03
1470 2011-11-04 1,404,528 27,900 9.15 15,355,509 8,146,262 5.800 2011-11-02
1471 2011-11-03 1,376,628 102,300 8.97 15,355,509 7,709,117 5.600 2011-11-01
1472 2011-11-02 1,274,328 31,400 8.30 15,355,509 7,391,102 5.800 2011-10-31
1473 2011-11-01 1,242,928 94,200 8.09 15,355,509 7,208,982 5.800 2011-10-28
1474 2011-10-31 1,148,728 98,800 7.48 15,355,509 7,696,478 6.700 2011-10-27
1475 2011-10-28 1,049,928 28,700 6.84 15,355,509 6,719,539 6.400 2011-10-26
1476 2011-10-27 1,021,228 -2,000 6.65 15,355,509 6,842,228 6.700 2011-10-25
1477 2011-10-24 1,023,228 -3,000 6.66 15,355,509 6,446,336 6.300 2011-10-20
1478 2011-10-18 1,026,228 3,200 6.68 15,355,509 6,978,350 6.800 2011-10-14
1479 2011-10-17 1,023,028 800 6.66 15,355,509 6,751,985 6.600 2011-10-13
1480 2011-10-13 1,022,228 3,000 6.66 15,355,509 6,031,145 5.900 2011-10-11
1481 2011-10-06 1,019,228 184 6.64 15,355,509 5,299,986 5.200 2011-10-03
1482 2011-10-04 1,019,044 2,000 6.64 15,355,509 6,216,168 6.100 2011-09-30
1483 2011-10-03 1,017,044 -5,900 6.62 15,355,509 5,695,446 5.600 2011-09-28
1484 2011-09-30 1,022,944 2,500 6.66 15,355,509 5,217,014 5.100 2011-09-27
1485 2011-09-28 1,020,444 -1,900 6.65 15,355,509 5,204,264 5.100 2011-09-26
1486 2011-09-27 1,022,344 500 6.66 15,355,509 6,440,767 6.300 2011-09-23
1487 2011-09-23 1,021,844 -100 6.65 15,355,509 6,846,355 6.700 2011-09-21
1488 2011-09-21 1,021,944 700 6.66 15,355,509 6,438,247 6.300 2011-09-19
1489 2011-09-20 1,021,244 3,204 6.65 15,355,509 7,148,708 7.000 2011-09-16
1490 2011-09-19 1,018,040 2,400 6.63 15,355,509 5,395,612 5.300 2011-09-15
1491 2011-09-16 1,015,640 1,500 6.61 15,355,509 5,179,764 5.100 2011-09-14
1492 2011-09-15 1,014,140 200 6.60 15,355,509 6,389,082 6.300 2011-09-12
1493 2011-09-14 1,013,940 1,000 6.60 15,355,509 6,692,004 6.600 2011-09-09
1494 2011-09-12 1,012,940 2,000 6.60 15,355,509 7,394,462 7.300 2011-09-08
1495 2011-09-09 1,010,940 470 6.58 15,355,509 7,480,956 7.400 2011-09-07
1496 2011-09-08 1,010,470 -800 6.58 15,355,509 6,467,008 6.400 2011-09-06
1497 2011-09-05 1,011,270 -2,300 6.59 15,355,509 6,472,128 6.400 2011-09-01
1498 2011-09-02 1,013,570 2,800 6.60 15,355,509 6,182,777 6.100 2011-08-31
1499 2011-09-01 1,010,770 2,400 6.58 15,355,509 5,963,543 5.900 2011-08-30
1500 2011-08-31 1,008,370 -5,100 6.57 15,355,509 5,747,709 5.700 2011-08-29
1501 2011-08-30 1,013,470 -12,700 6.60 15,355,509 6,587,555 6.500 2011-08-26
1502 2011-08-29 1,026,170 -3,000 6.68 15,355,509 7,696,275 7.500 2011-08-25
1503 2011-08-25 1,029,170 -1,300 6.70 15,355,509 8,130,443 7.900 2011-08-23
1504 2011-08-24 1,030,470 -2,900 6.71 15,355,509 7,728,525 7.500 2011-08-22
1505 2011-08-22 1,033,370 -3,000 6.73 15,355,509 8,576,971 8.300 2011-08-18
1506 2011-08-19 1,036,370 4,200 6.75 15,355,509 8,498,234 8.200 2011-08-17
1507 2011-08-18 1,032,170 -42,800 6.72 15,355,509 8,463,794 8.200 2011-08-16
1508 2011-08-17 1,074,970 -2,100 7.00 15,355,509 9,674,730 9.000 2011-08-15
1509 2011-08-16 1,077,070 -44,300 7.01 15,355,509 9,801,337 9.100 2011-08-12
1510 2011-08-15 1,121,370 -25,600 7.30 15,355,509 10,316,604 9.200 2011-08-11
1511 2011-08-12 1,146,970 -400 7.47 15,355,509 10,552,124 9.200 2011-08-10
1512 2011-08-11 1,147,370 -3,400 7.47 15,355,509 10,441,067 9.100 2011-08-09
1513 2011-08-09 1,150,770 800 7.49 15,355,509 11,277,546 9.800 2011-08-05
1514 2011-08-08 1,149,970 -41,100 7.49 15,355,509 11,959,688 10.40 2011-08-04
1515 2011-08-03 1,191,070 -13,700 7.76 15,355,509 11,910,700 10.00 2011-08-01
1516 2011-08-02 1,204,770 -22,000 7.85 15,355,509 12,168,177 10.10 2011-07-29
1517 2011-08-01 1,226,770 -20,500 7.99 15,355,509 12,390,377 10.10 2011-07-28
1518 2011-07-29 1,247,270 -400 8.12 15,355,509 12,722,154 10.20 2011-07-27
1519 2011-07-27 1,247,670 -20,600 8.13 15,355,509 13,100,535 10.50 2011-07-25
1520 2011-07-25 1,268,270 -7,000 8.26 15,355,509 13,570,489 10.70 2011-07-21
1521 2011-07-22 1,275,270 800 8.30 15,355,509 13,900,443 10.90 2011-07-20
1522 2011-07-20 1,274,470 7,000 8.30 15,355,509 14,911,299 11.70 2011-07-18
1523 2011-07-19 1,267,470 -4,100 8.25 15,355,509 14,829,399 11.70 2011-07-15
1524 2011-07-18 1,271,570 -3,000 8.28 15,355,509 14,750,212 11.60 2011-07-14
1525 2011-07-15 1,274,570 1,000 8.30 15,355,509 13,637,899 10.70 2011-07-13
1526 2011-07-14 1,273,570 2,000 8.29 15,355,509 13,499,842 10.60 2011-07-12
1527 2011-07-13 1,271,570 -14,700 8.28 15,355,509 13,478,642 10.60 2011-07-11
1528 2011-07-12 1,286,270 -3,200 8.38 15,355,509 13,119,954 10.20 2011-07-08
1529 2011-07-11 1,289,470 -10,000 8.40 15,355,509 13,152,594 10.20 2011-07-07
1530 2011-07-06 1,299,470 -10,300 8.46 15,355,509 12,994,700 10.00 2011-07-04
1531 2011-06-29 1,309,770 4,100 8.53 15,355,509 13,097,700 10.00 2011-06-27
1532 2011-06-27 1,305,670 1,000 8.50 15,355,509 13,187,267 10.10 2011-06-23
1533 2011-06-24 1,304,670 1,300 8.50 15,355,509 13,177,167 10.10 2011-06-22
1534 2011-06-23 1,303,370 5,800 8.49 15,355,509 13,164,037 10.10 2011-06-21
1535 2011-06-22 1,297,570 -4,700 8.45 15,355,509 13,364,971 10.30 2011-06-20
1536 2011-06-20 1,302,270 -10,500 8.48 15,355,509 13,934,289 10.70 2011-06-16
1537 2011-06-17 1,312,770 -3,400 8.55 15,355,509 13,915,362 10.60 2011-06-15
1538 2011-06-15 1,316,170 -1,500 8.57 15,355,509 15,004,338 11.40 2011-06-13
1539 2011-06-14 1,317,670 9,400 8.58 15,355,509 13,572,001 10.30 2011-06-10
1540 2011-06-13 1,308,270 2,700 8.52 15,355,509 14,390,970 11.00 2011-06-09
1541 2011-06-10 1,305,570 -1,200 8.50 15,355,509 14,883,498 11.40 2011-06-08
1542 2011-06-09 1,306,770 2,360 8.51 15,355,509 15,419,886 11.80 2011-06-07
1543 2011-06-08 1,304,410 -500 8.49 15,355,509 15,261,597 11.70 2011-06-03
1544 2011-06-07 1,304,910 -15,200 8.50 15,355,509 15,919,902 12.20 2011-06-02
1545 2011-06-03 1,320,110 -4,148 8.60 15,355,509 16,897,408 12.80 2011-06-01
1546 2011-06-02 1,324,258 27,500 8.62 15,355,509 17,215,354 13.00 2011-05-31
1547 2011-05-31 1,296,758 2,100 8.44 15,355,509 14,394,014 11.10 2011-05-27
1548 2011-05-30 1,294,658 7,540 8.43 15,355,509 14,629,635 11.30 2011-05-26
1549 2011-05-26 1,287,118 -2,300 8.38 15,355,509 13,900,874 10.80 2011-05-24
1550 2011-05-25 1,289,418 6,100 8.40 15,355,509 14,312,540 11.10 2011-05-23
1551 2011-05-24 1,283,318 600 8.36 15,355,509 15,271,484 11.90 2011-05-20
1552 2011-05-23 1,282,718 -300 8.35 15,355,509 15,264,344 11.90 2011-05-19
1553 2011-05-20 1,283,018 -1,416 8.36 15,355,509 15,909,423 12.40 2011-05-18
1554 2011-05-19 1,284,434 -6,500 8.36 15,355,509 16,055,425 12.50 2011-05-17
1555 2011-05-18 1,290,934 1,200 8.41 15,355,509 16,394,862 12.70 2011-05-16
1556 2011-05-17 1,289,734 -1,000 8.40 15,355,509 16,508,595 12.80 2011-05-13
1557 2011-05-16 1,290,734 -10,124 8.41 15,355,509 16,650,469 12.90 2011-05-12
1558 2011-05-13 1,300,858 -6,348 8.47 15,355,509 17,041,240 13.10 2011-05-11
1559 2011-05-12 1,307,206 1,500 8.51 15,355,509 17,647,281 13.50 2011-05-09
1560 2011-05-11 1,305,706 7,800 8.50 15,355,509 17,365,890 13.30 2011-05-06
1561 2011-05-09 1,297,906 -100 8.45 15,355,509 18,430,265 14.20 2011-05-05
1562 2011-05-06 1,298,006 -9,300 8.45 15,355,509 18,042,283 13.90 2011-05-04
1563 2011-05-05 1,307,306 7,300 8.51 15,355,509 19,740,321 15.10 2011-05-03
1564 2011-05-04 1,300,006 1,000 8.47 15,355,509 19,890,092 15.30 2011-04-29
1565 2011-05-03 1,299,006 700 8.46 15,355,509 19,614,991 15.10 2011-04-28
1566 2011-04-29 1,298,306 19,300 8.45 15,355,509 19,604,421 15.10 2011-04-27
1567 2011-04-28 1,279,006 5,800 8.33 15,355,509 20,719,897 16.20 2011-04-26
1568 2011-04-27 1,273,206 3,600 8.29 15,355,509 21,644,502 17.00 2011-04-21
1569 2011-04-26 1,269,606 18,600 8.27 15,355,509 21,202,420 16.70 2011-04-20
1570 2011-04-21 1,251,006 -9,800 8.15 15,355,509 22,267,907 17.80 2011-04-19
1571 2011-04-20 1,260,806 8,700 8.21 15,355,509 23,829,233 18.90 2011-04-18
1572 2011-04-19 1,252,106 -9,700 8.15 15,355,509 22,913,540 18.30 2011-04-15
1573 2011-04-18 1,261,806 6,100 8.22 15,355,509 24,226,675 19.20 2011-04-14
1574 2011-04-15 1,255,706 -3,300 8.18 15,355,509 26,369,826 21.00 2011-04-13
1575 2011-04-14 1,259,006 17,400 8.20 15,355,509 20,521,798 16.30 2011-04-12
1576 2011-04-13 1,241,606 20,084 8.09 15,355,509 20,983,141 16.90 2011-04-11
1577 2011-04-12 1,221,522 2,800 7.95 15,355,509 20,765,874 17.00 2011-04-08
1578 2011-04-11 1,218,722 14,500 10.28 11,855,509 20,230,785 16.60 2011-04-07
1579 2011-04-08 1,204,222 -11,700 10.16 11,855,509 20,471,774 17.00 2011-04-06
1580 2011-04-07 1,215,922 -3,500 10.26 11,855,509 19,819,529 16.30 2011-04-04
1581 2011-04-06 1,219,422 19,996 10.29 11,855,509 20,486,290 16.80 2011-04-01
1582 2011-04-04 1,199,426 7,700 10.12 11,855,509 21,109,898 17.60 2011-03-31
1583 2011-04-01 1,191,726 -3,800 10.05 11,855,509 21,331,895 17.90 2011-03-30
1584 2011-03-31 1,195,526 27,212 10.08 11,855,509 23,551,862 19.70 2011-03-29
1585 2011-03-30 1,168,314 30,600 9.85 11,855,509 26,871,222 23.00 2011-03-28
1586 2011-03-29 1,137,714 15,100 9.60 11,855,509 34,700,277 30.50 2011-03-25
1587 2011-03-28 1,122,614 7,500 9.47 11,855,509 38,168,876 34.00 2011-03-24
1588 2011-03-25 1,115,114 -1,700 9.41 11,855,509 39,028,990 35.00 2011-03-23
1589 2011-03-24 1,116,814 9,400 9.42 11,855,509 37,971,676 34.00 2011-03-22
1590 2011-03-23 1,107,414 -3,800 9.34 11,855,509 35,990,955 32.50 2011-03-21
1591 2011-03-22 1,111,214 300 9.37 11,855,509 36,114,455 32.50 2011-03-18
1592 2011-03-21 1,110,914 2,160 9.37 11,855,509 36,660,162 33.00 2011-03-17
1593 2011-03-18 1,108,754 7,100 9.35 11,855,509 36,588,882 33.00 2011-03-16
1594 2011-03-17 1,101,654 -1,000 9.29 11,855,509 39,659,544 36.00 2011-03-15
1595 2011-03-16 1,102,654 2,000 9.30 11,855,509 40,798,198 37.00 2011-03-14
1596 2011-03-15 1,100,654 -12,000 9.28 11,855,509 40,724,198 37.00 2011-03-11
1597 2011-03-14 1,112,654 -104 9.39 11,855,509 40,055,544 36.00 2011-03-10
1598 2011-03-11 1,112,758 4,200 9.39 11,855,509 38,946,530 35.00 2011-03-09
1599 2011-03-10 1,108,558 2,716 9.35 11,855,509 39,353,809 35.50 2011-03-08
1600 2011-03-09 1,105,842 300 9.33 11,855,509 39,810,312 36.00 2011-03-07
1601 2011-03-08 1,105,542 300 9.33 11,855,509 40,905,054 37.00 2011-03-04
1602 2011-03-04 1,105,242 7,260 9.32 11,855,509 38,683,470 35.00 2011-03-02
1603 2011-03-03 1,097,982 11,900 9.26 11,855,509 38,429,370 35.00 2011-03-01
1604 2011-03-02 1,086,082 -3,424 9.16 11,855,509 39,098,952 36.00 2011-02-28
1605 2011-02-28 1,089,506 -1,800 9.19 11,855,509 38,132,710 35.00 2011-02-24
1606 2011-02-25 1,091,306 4,300 9.21 11,855,509 40,378,322 37.00 2011-02-23
1607 2011-02-24 1,087,006 1,000 9.17 11,855,509 43,480,240 40.00 2011-02-22
1608 2011-02-22 1,086,006 6,112 9.16 11,855,509 41,811,231 38.50 2011-02-18
1609 2011-02-21 1,079,894 -120 9.11 11,855,509 42,115,866 39.00 2011-02-17
1610 2011-02-16 1,080,014 -2,300 9.11 11,855,509 42,120,546 39.00 2011-02-14
1611 2011-02-14 1,082,314 900 9.13 11,855,509 41,127,932 38.00 2011-02-10
1612 2011-02-11 1,081,414 -300 9.12 11,855,509 41,093,732 38.00 2011-02-09
1613 2011-02-10 1,081,714 -400 9.12 11,855,509 42,727,703 39.50 2011-02-08
1614 2011-02-09 1,082,114 -8,000 9.13 11,855,509 43,284,560 40.00 2011-02-07
1615 2011-02-08 1,090,114 -3,300 9.19 11,855,509 40,879,275 37.50 2011-02-01
1616 2011-02-07 1,093,414 -300 9.22 11,855,509 40,456,318 37.00 2011-01-31
1617 2011-02-01 1,093,714 -700 9.23 11,855,509 40,467,418 37.00 2011-01-28
1618 2011-01-31 1,094,414 -500 9.23 11,855,509 41,040,525 37.50 2011-01-27
1619 2011-01-28 1,094,914 -4,400 9.24 11,855,509 38,321,990 35.00 2011-01-26
1620 2011-01-26 1,099,314 900 9.27 11,855,509 42,323,589 38.50 2011-01-24
1621 2011-01-25 1,098,414 4,200 9.27 11,855,509 42,288,939 38.50 2011-01-21
1622 2011-01-21 1,094,214 3,592 9.23 11,855,509 42,674,346 39.00 2011-01-19
1623 2011-01-20 1,090,622 400 9.20 11,855,509 41,988,947 38.50 2011-01-18
1624 2011-01-18 1,090,222 -28,500 9.20 11,855,509 43,063,769 39.50 2011-01-14
1625 2011-01-14 1,118,722 -640 9.44 11,855,509 44,189,519 39.50 2011-01-12
1626 2011-01-13 1,119,362 200 9.44 11,855,509 44,214,799 39.50 2011-01-11
1627 2011-01-12 1,119,162 -1,000 9.44 11,855,509 41,968,575 37.50 2011-01-10
1628 2011-01-11 1,120,162 -1,000 9.45 11,855,509 43,126,237 38.50 2011-01-07
1629 2011-01-07 1,121,162 13,077 9.46 11,855,509 43,725,318 39.00 2011-01-05
1630 2011-01-05 1,108,085 6,200 9.35 11,855,509 43,215,315 39.00 2011-01-03
1631 2011-01-04 1,101,885 408 9.29 11,855,509 42,973,515 39.00 2010-12-30
1632 2011-01-03 1,101,477 28,600 9.29 11,855,509 43,508,342 39.50 2010-12-29
1633 2010-12-30 1,072,877 2,000 9.05 11,855,509 42,915,080 40.00 2010-12-28
1634 2010-12-29 1,070,877 5,400 9.03 11,855,509 42,835,080 40.00 2010-12-23
1635 2010-12-28 1,065,477 -200 8.99 11,855,509 44,217,296 41.50 2010-12-22
1636 2010-12-23 1,065,677 -56 8.99 11,855,509 44,758,434 42.00 2010-12-21
1637 2010-12-22 1,065,733 -400 8.99 11,855,509 44,760,786 42.00 2010-12-20
1638 2010-12-21 1,066,133 400 8.99 11,855,509 44,777,586 42.00 2010-12-17
1639 2010-12-20 1,065,733 9,676 8.99 11,855,509 45,826,519 43.00 2010-12-16
1640 2010-12-17 1,056,057 1,000 8.91 11,855,509 44,354,394 42.00 2010-12-15
1641 2010-12-16 1,055,057 -13,400 8.90 11,855,509 44,839,923 42.50 2010-12-14
1642 2010-12-15 1,068,457 19,225 9.01 11,855,509 47,012,108 44.00 2010-12-13
1643 2010-12-14 1,049,232 -6,000 8.85 11,855,509 42,493,896 40.50 2010-12-10
1644 2010-12-13 1,055,232 19,500 8.90 11,855,509 42,209,280 40.00 2010-12-09
1645 2010-12-10 1,035,732 4,100 8.74 11,855,509 41,947,146 40.50 2010-12-08
1646 2010-12-09 1,031,632 9,300 8.71 11,839,509 42,296,912 41.00 2010-12-07
1647 2010-12-08 1,022,332 -1,000 8.63 11,839,509 42,937,944 42.00 2010-12-06
1648 2010-12-07 1,023,332 400 8.64 11,839,509 43,491,610 42.50 2010-12-03
1649 2010-12-06 1,022,932 1,200 8.64 11,839,509 45,009,008 44.00 2010-12-02
1650 2010-12-03 1,021,732 3,000 8.63 11,839,509 45,977,940 45.00 2010-12-01
1651 2010-12-02 1,018,732 6,100 8.60 11,839,509 45,333,574 44.50 2010-11-30
1652 2010-12-01 1,012,632 -18,400 8.55 11,839,509 46,074,756 45.50 2010-11-29
1653 2010-11-30 1,031,032 1,000 8.71 11,839,509 44,849,892 43.50 2010-11-26
1654 2010-11-29 1,030,032 -21,640 8.75 11,771,439 44,806,392 43.50 2010-11-25
1655 2010-11-26 1,051,672 -11,900 8.93 11,771,439 48,902,748 46.50 2010-11-24
1656 2010-11-25 1,063,572 1,800 9.04 11,771,439 50,519,670 47.50 2010-11-23
1657 2010-11-24 1,061,772 -19,000 9.02 11,771,439 49,903,284 47.00 2010-11-22
1658 2010-11-23 1,080,772 2,000 9.18 11,771,439 56,200,144 52.00 2010-11-19
1659 2010-11-22 1,078,772 8,400 9.16 11,771,439 49,623,512 46.00 2010-11-18
1660 2010-11-19 1,070,372 -3,600 9.09 11,771,439 50,307,484 47.00 2010-11-17
1661 2010-11-17 1,073,972 -3,400 9.12 11,771,439 49,402,712 46.00 2010-11-15
1662 2010-11-16 1,077,372 12,800 9.15 11,771,439 49,020,426 45.50 2010-11-12
1663 2010-11-15 1,064,572 3,600 9.04 11,771,439 50,034,884 47.00 2010-11-11
1664 2010-11-12 1,060,972 15,316 9.01 11,771,439 53,048,600 50.00 2010-11-10
1665 2010-11-11 1,045,656 -22,140 8.88 11,771,439 51,759,972 49.50 2010-11-09
1666 2010-11-10 1,067,796 67,644 9.07 11,771,439 55,525,392 52.00 2010-11-08
1667 2010-11-09 1,000,152 -3,500 8.50 11,771,439 59,008,968 59.00 2010-11-05
1668 2010-11-08 1,003,652 32,576 9.43 10,644,739 60,219,120 60.00 2010-11-04
1669 2010-11-05 971,076 4,600 9.83 9,878,260 55,351,332 57.00 2010-11-03
1670 2010-11-04 966,476 -288 9.78 9,878,260 54,122,656 56.00 2010-11-02
1671 2010-11-03 966,764 -8,720 9.79 9,878,260 52,205,256 54.00 2010-11-01
1672 2010-11-02 975,484 -7,812 9.88 9,878,260 55,602,588 57.00 2010-10-29
1673 2010-11-01 983,296 1,380 9.95 9,878,260 48,673,152 49.50 2010-10-28
1674 2010-10-29 981,916 8,936 10.37 9,465,894 46,150,052 47.00 2010-10-27
1675 2010-10-28 972,980 40,000 10.28 9,465,894 45,243,570 46.50 2010-10-26
1676 2010-10-27 932,980 73,860 9.86 9,465,894 44,316,550 47.50 2010-10-25
1677 2010-10-26 859,120 38,520 9.08 9,465,894 40,808,200 47.50 2010-10-22
1678 2010-10-25 820,600 25,524 8.67 9,465,894 38,157,900 46.50 2010-10-21
1679 2010-10-22 795,076 51,840 8.40 9,465,894 37,766,110 47.50 2010-10-20
1680 2010-10-21 743,236 -2,780 7.85 9,465,894 31,959,148 43.00 2010-10-19
1681 2010-10-20 746,016 3,200 7.88 9,465,894 29,094,624 39.00 2010-10-18
1682 2010-10-19 742,816 752 7.85 9,465,894 28,227,008 38.00 2010-10-15
1683 2010-10-18 742,064 3,492 7.84 9,465,894 28,569,464 38.50 2010-10-14
1684 2010-10-15 738,572 2,292 7.80 9,465,894 28,435,022 38.50 2010-10-13
1685 2010-10-14 736,280 -216 7.78 9,465,894 28,346,780 38.50 2010-10-12
1686 2010-10-13 736,496 30,400 7.78 9,465,894 28,355,096 38.50 2010-10-11
1687 2010-10-12 706,096 -296 7.46 9,465,894 27,184,696 38.50 2010-10-08
1688 2010-10-11 706,392 22,996 7.46 9,465,894 26,842,896 38.00 2010-10-07
1689 2010-10-08 683,396 2,000 7.22 9,465,894 25,627,350 37.50 2010-10-06
1690 2010-10-06 681,396 -520 7.20 9,465,894 26,233,746 38.50 2010-10-04
1691 2010-10-05 681,916 -3,096 7.20 9,465,894 25,912,808 38.00 2010-09-30
1692 2010-10-04 685,012 -15,880 7.24 9,465,894 26,030,456 38.00 2010-09-29
1693 2010-09-30 700,892 -2,585,129 7.40 9,465,894 25,933,004 37.00 2010-09-28
1694 2010-09-15 3,286,021 2,628,817 34.71 9,465,894 129,797,830 39.50 2010-09-13
1695 2010-09-14 657,204 -26,096 6.94 9,465,894 27,931,170 42.50 2010-09-10
1696 2010-09-13 683,300 -2,400 7.22 9,465,894 24,598,800 36.00 2010-09-09
1697 2010-09-10 685,700 48 7.24 9,465,894 25,370,900 37.00 2010-09-08
1698 2010-09-09 685,652 -5,600 7.24 9,465,894 25,369,124 37.00 2010-09-07
1699 2010-09-08 691,252 -1,800 7.30 9,465,894 25,576,324 37.00 2010-09-06
1700 2010-09-07 693,052 -8,896 7.32 9,465,894 25,642,924 37.00 2010-09-03
1701 2010-09-06 701,948 56 7.42 9,465,894 24,217,206 34.50 2010-09-02
1702 2010-09-03 701,892 -1,888 7.41 9,465,894 23,864,328 34.00 2010-09-01
1703 2010-09-02 703,780 -384 7.43 9,465,894 23,928,520 34.00 2010-08-31
1704 2010-09-01 704,164 -1,200 7.44 9,465,894 24,997,822 35.50 2010-08-30
1705 2010-08-31 705,364 20,944 7.45 9,465,894 25,040,422 35.50 2010-08-27
1706 2010-08-30 684,420 17,080 7.23 9,465,894 24,639,120 36.00 2010-08-26
1707 2010-08-27 667,340 -4,264 7.05 9,465,894 26,359,930 39.50 2010-08-25
1708 2010-08-26 671,604 -25,808 7.09 9,465,894 22,162,932 33.00 2010-08-24
1709 2010-08-25 697,412 -3,224 7.37 9,465,894 27,547,774 39.50 2010-08-23
1710 2010-08-24 700,636 -4,296 7.40 9,465,894 28,025,440 40.00 2010-08-20
1711 2010-08-23 704,932 63,472 7.45 9,465,894 28,197,280 40.00 2010-08-19
1712 2010-08-20 641,460 592 6.78 9,465,894 23,734,020 37.00 2010-08-18
1713 2010-08-19 640,868 -24,496 6.77 9,465,894 23,712,116 37.00 2010-08-17
1714 2010-08-18 665,364 -17,800 7.03 9,465,894 22,289,694 33.50 2010-08-16
1715 2010-08-17 683,164 75,896 7.22 9,465,894 22,202,830 32.50 2010-08-13
1716 2010-08-16 607,268 -1,408 6.42 9,465,894 16,396,236 27.00 2010-08-12
1717 2010-08-13 608,676 -384 7.72 7,888,246 16,738,590 27.50 2010-08-11
1718 2010-08-12 609,060 2,320 7.72 7,888,246 14,312,910 23.50 2010-08-10
1719 2010-08-11 606,740 30,088 7.69 7,888,246 13,651,650 22.50 2010-08-09
1720 2010-08-10 576,652 3,192 7.31 7,888,246 14,704,626 25.50 2010-08-06
1721 2010-08-09 573,460 4,000 7.27 7,888,246 14,049,770 24.50 2010-08-05
1722 2010-08-05 569,460 -112 7.22 7,888,246 14,236,500 25.00 2010-08-03
1723 2010-08-04 569,572 -800 7.22 7,888,246 14,239,300 25.00 2010-08-02
1724 2010-08-03 570,372 18,480 7.23 7,888,246 14,259,300 25.00 2010-07-30
1725 2010-08-02 551,892 -1,120 7.00 7,888,246 13,797,300 25.00 2010-07-29
1726 2010-07-30 553,012 -1,304 7.01 7,888,246 13,825,300 25.00 2010-07-28
1727 2010-07-29 554,316 9,592 7.03 7,888,246 12,749,268 23.00 2010-07-27
1728 2010-07-28 544,724 6,600 6.91 7,888,246 11,711,566 21.50 2010-07-26
1729 2010-07-27 538,124 1,680 6.82 7,888,246 12,376,852 23.00 2010-07-23
1730 2010-07-26 536,444 408 6.80 7,888,246 12,338,212 23.00 2010-07-22
1731 2010-07-23 536,036 3,584 6.80 7,888,246 12,328,828 23.00 2010-07-21
1732 2010-07-22 532,452 160 6.75 7,888,246 12,246,396 23.00 2010-07-20
1733 2010-07-21 532,292 304 6.75 7,888,246 11,976,570 22.50 2010-07-19
1734 2010-07-20 531,988 560 6.74 7,888,246 13,033,706 24.50 2010-07-16
1735 2010-07-16 531,428 1,416 6.74 7,888,246 13,285,700 25.00 2010-07-14
1736 2010-07-15 530,012 952 6.72 7,888,246 13,250,300 25.00 2010-07-13
1737 2010-07-14 529,060 -2,000 6.71 7,888,246 13,226,500 25.00 2010-07-12
1738 2010-07-13 531,060 -7,840 6.73 7,888,246 13,276,500 25.00 2010-07-09
1739 2010-07-12 538,900 -10,256 6.83 7,888,246 13,203,050 24.50 2010-07-08
1740 2010-07-09 549,156 -6,672 6.96 7,888,246 13,454,322 24.50 2010-07-07
1741 2010-07-08 555,828 -11,528 7.05 7,888,246 14,173,614 25.50 2010-07-06
1742 2010-07-07 567,356 4,456 7.19 7,888,246 14,751,256 26.00 2010-07-05
1743 2010-07-06 562,900 8,560 7.14 7,888,246 15,479,750 27.50 2010-07-02
1744 2010-07-05 554,340 -600 7.03 7,888,246 14,135,670 25.50 2010-06-30
1745 2010-07-02 554,940 1,488 7.04 7,888,246 14,705,910 26.50 2010-06-29
1746 2010-06-29 553,452 -25,032 7.02 7,888,246 15,773,382 28.50 2010-06-25
1747 2010-06-28 578,484 904 7.33 7,888,246 16,486,794 28.50 2010-06-24
1748 2010-06-25 577,580 800 7.32 7,888,246 16,461,030 28.50 2010-06-23
1749 2010-06-23 576,780 23,671 7.31 7,888,246 16,726,620 29.00 2010-06-21
1750 2010-06-22 553,109 -27,000 7.01 7,888,246 16,316,716 29.50 2010-06-18
1751 2010-06-21 580,109 -592 7.35 7,888,246 16,533,107 28.50 2010-06-17
1752 2010-06-17 580,701 3,400 7.36 7,888,246 16,840,329 29.00 2010-06-14
1753 2010-06-15 577,301 -888 7.32 7,888,246 16,741,729 29.00 2010-06-11
1754 2010-06-14 578,189 80,800 7.33 7,888,246 15,611,103 27.00 2010-06-10
1755 2010-06-11 497,389 1,200 6.31 7,888,246 13,429,503 27.00 2010-06-09
1756 2010-06-10 496,189 408 6.29 7,888,246 13,645,198 27.50 2010-06-08
1757 2010-06-08 495,781 640 6.29 7,888,246 13,881,868 28.00 2010-06-04
1758 2010-06-07 495,141 800 6.28 7,888,246 13,863,948 28.00 2010-06-03
1759 2010-06-03 494,341 -1,400 6.27 7,888,246 14,088,719 28.50 2010-06-01
1760 2010-06-02 495,741 2,000 6.28 7,888,246 13,632,878 27.50 2010-05-31
1761 2010-06-01 493,741 3,480 6.26 7,888,246 13,331,007 27.00 2010-05-28
1762 2010-05-31 490,261 2,440 6.22 7,888,246 12,991,917 26.50 2010-05-27
1763 2010-05-28 487,821 -680 6.18 7,888,246 12,439,436 25.50 2010-05-26
1764 2010-05-27 488,501 6,760 6.19 7,888,246 11,968,275 24.50 2010-05-25
1765 2010-05-26 481,741 200 6.11 7,888,246 12,284,396 25.50 2010-05-24
1766 2010-05-25 481,541 5,432 6.10 7,888,246 13,001,607 27.00 2010-05-20
1767 2010-05-24 476,109 -400 6.04 7,888,246 13,331,052 28.00 2010-05-19
1768 2010-05-20 476,509 5,680 6.04 7,888,246 14,057,016 29.50 2010-05-18
1769 2010-05-19 470,829 -1,432 5.97 7,888,246 14,124,870 30.00 2010-05-17
1770 2010-05-18 472,261 584 5.99 7,888,246 14,876,222 31.50 2010-05-14
1771 2010-05-14 471,677 -1,600 5.98 7,888,246 15,801,180 33.50 2010-05-12
1772 2010-05-13 473,277 2,584 6.00 7,888,246 14,671,587 31.00 2010-05-11
1773 2010-05-12 470,693 480 5.97 7,888,246 15,532,869 33.00 2010-05-10
1774 2010-05-11 470,213 -2,864 5.96 7,888,246 14,341,497 30.50 2010-05-07
1775 2010-05-10 473,077 -2,312 6.00 7,888,246 14,665,387 31.00 2010-05-06
1776 2010-05-07 475,389 3,400 6.03 7,888,246 15,925,532 33.50 2010-05-05
1777 2010-05-06 471,989 -10,360 5.98 7,888,246 16,283,621 34.50 2010-05-04
1778 2010-05-05 482,349 1,312 6.11 7,888,246 16,641,041 34.50 2010-05-03
1779 2010-05-04 481,037 8,792 6.10 7,888,246 17,557,851 36.50 2010-04-30
1780 2010-05-03 472,245 448 5.99 7,888,246 17,000,820 36.00 2010-04-29
1781 2010-04-30 471,797 -1,200 5.98 7,888,246 17,220,591 36.50 2010-04-28
1782 2010-04-29 472,997 520 6.00 7,888,246 17,737,388 37.50 2010-04-27
1783 2010-04-28 472,477 -2,440 5.99 7,888,246 18,426,603 39.00 2010-04-26
1784 2010-04-27 474,917 4,000 6.02 7,888,246 18,046,846 38.00 2010-04-23
1785 2010-04-26 470,917 1,960 5.97 7,888,246 17,894,846 38.00 2010-04-22
1786 2010-04-23 468,957 -1,008 5.95 7,888,246 17,585,888 37.50 2010-04-21
1787 2010-04-22 469,965 -4,664 5.96 7,888,246 18,563,618 39.50 2010-04-20
1788 2010-04-21 474,629 1,720 7.20 6,590,000 18,510,531 39.00 2010-04-19
1789 2010-04-20 472,909 8,296 7.18 6,590,000 19,152,815 40.50 2010-04-16
1790 2010-04-19 464,613 -23,872 7.05 6,590,000 19,978,359 43.00 2010-04-15
1791 2010-04-16 488,485 7,640 7.41 6,590,000 19,783,643 40.50 2010-04-14
1792 2010-04-15 480,845 17,288 7.30 6,590,000 18,752,955 39.00 2010-04-13
1793 2010-04-14 463,557 25,552 7.03 6,590,000 18,310,502 39.50 2010-04-12
1794 2010-04-13 438,005 1,736 6.65 6,590,000 16,206,185 37.00 2010-04-09
1795 2010-04-12 436,269 600 6.62 6,590,000 15,705,684 36.00 2010-04-08
1796 2010-04-09 435,669 1,264 6.61 6,590,000 15,684,084 36.00 2010-04-07
1797 2010-04-08 434,405 -1,160 6.59 6,590,000 15,855,783 36.50 2010-04-01
1798 2010-04-07 435,565 -560 6.61 6,590,000 15,244,775 35.00 2010-03-31
1799 2010-04-01 436,125 -624 6.62 6,590,000 15,700,500 36.00 2010-03-30
1800 2010-03-31 436,749 2,656 6.63 6,590,000 15,722,964 36.00 2010-03-29
1801 2010-03-30 434,093 400 6.59 6,590,000 15,193,255 35.00 2010-03-26
1802 2010-03-29 433,693 7,384 6.58 6,590,000 15,396,102 35.50 2010-03-25
1803 2010-03-26 426,309 3,960 6.47 6,590,000 16,412,897 38.50 2010-03-24
1804 2010-03-25 422,349 13,688 6.41 6,590,000 16,893,960 40.00 2010-03-23
1805 2010-03-24 408,661 -6,744 6.20 6,590,000 16,550,771 40.50 2010-03-22
1806 2010-03-23 415,405 -31,624 6.30 6,590,000 16,823,903 40.50 2010-03-19
1807 2010-03-22 447,029 -58,288 6.78 6,590,000 18,328,189 41.00 2010-03-18
1808 2010-03-19 505,317 -6,096 7.67 6,590,000 19,454,705 38.50 2010-03-17
1809 2010-03-18 511,413 -928 7.76 6,590,000 19,689,401 38.50 2010-03-16
1810 2010-03-17 512,341 21,616 7.77 6,590,000 20,493,640 40.00 2010-03-15
1811 2010-03-16 490,725 1,000 7.45 6,590,000 17,666,100 36.00 2010-03-12
1812 2010-03-15 489,725 976 7.43 6,590,000 17,630,100 36.00 2010-03-11
1813 2010-03-12 488,749 -3,472 7.42 6,590,000 16,861,841 34.50 2010-03-10
1814 2010-03-11 492,221 -216 7.47 6,590,000 16,981,625 34.50 2010-03-09
1815 2010-03-10 492,437 7,112 7.47 6,590,000 17,481,514 35.50 2010-03-08
1816 2010-03-09 485,325 2,800 7.36 6,590,000 16,501,050 34.00 2010-03-05
1817 2010-03-08 482,525 2,160 7.32 6,590,000 16,405,850 34.00 2010-03-04
1818 2010-03-05 480,365 680 7.29 6,590,000 16,092,228 33.50 2010-03-03
1819 2010-03-04 479,685 -1,360 7.28 6,590,000 16,788,975 35.00 2010-03-02
1820 2010-03-03 481,045 40 7.30 6,590,000 17,558,143 36.50 2010-03-01
1821 2010-02-26 481,005 -1,000 7.30 6,590,000 16,354,170 34.00 2010-02-24
1822 2010-02-22 482,005 304 7.31 6,590,000 16,870,175 35.00 2010-02-18
1823 2010-02-19 481,701 312 7.31 6,590,000 17,822,937 37.00 2010-02-17
1824 2010-02-18 481,389 -1,216 7.30 6,590,000 16,367,226 34.00 2010-02-12
1825 2010-02-17 482,605 1,432 7.32 6,590,000 15,684,663 32.50 2010-02-11
1826 2010-02-12 481,173 -9,264 7.30 6,590,000 15,878,709 33.00 2010-02-10
1827 2010-02-11 490,437 200 7.44 6,590,000 16,429,640 33.50 2010-02-09
1828 2010-02-10 490,237 -11,040 7.44 6,590,000 16,422,940 33.50 2010-02-08
1829 2010-02-09 501,277 1,000 7.61 6,590,000 17,043,418 34.00 2010-02-05
1830 2010-02-08 500,277 -2,000 7.59 6,590,000 17,259,557 34.50 2010-02-04
1831 2010-02-05 502,277 2,000 7.62 6,590,000 17,077,418 34.00 2010-02-03
1832 2010-02-03 500,277 -80 7.59 6,590,000 17,509,695 35.00 2010-02-01
1833 2010-02-02 500,357 304 7.59 6,590,000 17,512,495 35.00 2010-01-29
1834 2010-02-01 500,053 -912 7.59 6,590,000 17,501,855 35.00 2010-01-28
1835 2010-01-29 500,965 -296 7.60 6,590,000 18,786,188 37.50 2010-01-27
1836 2010-01-28 501,261 80 7.61 6,590,000 18,797,288 37.50 2010-01-26
1837 2010-01-27 501,181 -2,120 7.61 6,590,000 17,290,745 34.50 2010-01-25
1838 2010-01-26 503,301 5,856 7.64 6,590,000 17,112,234 34.00 2010-01-22
1839 2010-01-25 497,445 640 7.55 6,590,000 17,410,575 35.00 2010-01-21
1840 2010-01-22 496,805 6,560 7.54 6,590,000 17,636,578 35.50 2010-01-20
1841 2010-01-21 490,245 400 7.44 6,590,000 18,139,065 37.00 2010-01-19
1842 2010-01-20 489,845 3,024 7.43 6,590,000 17,634,420 36.00 2010-01-18
1843 2010-01-19 486,821 4,120 7.39 6,590,000 17,525,556 36.00 2010-01-15
1844 2010-01-18 482,701 -688 7.32 6,590,000 17,618,587 36.50 2010-01-14
1845 2010-01-15 483,389 4,808 7.34 6,590,000 17,885,393 37.00 2010-01-13
1846 2010-01-14 478,581 7,824 7.26 6,590,000 18,186,078 38.00 2010-01-12
1847 2010-01-13 470,757 4,080 7.14 6,590,000 18,124,145 38.50 2010-01-11
1848 2010-01-12 466,677 400 7.08 6,590,000 18,667,080 40.00 2010-01-08
1849 2010-01-11 466,277 -2,024 7.08 6,590,000 18,184,803 39.00 2010-01-07
1850 2010-01-08 468,301 -3,720 7.11 6,590,000 18,966,191 40.50 2010-01-06
1851 2010-01-07 472,021 -4,640 7.16 6,590,000 19,116,851 40.50 2010-01-05
1852 2010-01-06 476,661 -2,528 7.23 6,590,000 19,066,440 40.00 2010-01-04
1853 2010-01-05 479,189 3,760 7.27 6,590,000 20,125,938 42.00 2009-12-30
1854 2010-01-04 475,429 -2,000 7.21 6,590,000 18,779,446 39.50 2009-12-29
1855 2009-12-30 477,429 -936 7.24 6,590,000 19,097,160 40.00 2009-12-28
1856 2009-12-29 478,365 -5,080 7.26 6,590,000 17,460,323 36.50 2009-12-23
1857 2009-12-28 483,445 1,816 7.34 6,590,000 17,404,020 36.00 2009-12-22
1858 2009-12-23 481,629 2,104 7.31 6,590,000 17,338,644 36.00 2009-12-21
1859 2009-12-22 479,525 -38,088 7.28 6,590,000 17,023,138 35.50 2009-12-18
1860 2009-12-21 517,613 2,800 7.85 6,590,000 20,186,907 39.00 2009-12-17
1861 2009-12-18 514,813 872 7.81 6,590,000 20,592,520 40.00 2009-12-16
1862 2009-12-17 513,941 9,416 7.80 6,590,000 22,613,404 44.00 2009-12-15
1863 2009-12-16 504,525 14,576 7.66 6,590,000 22,703,625 45.00 2009-12-14
1864 2009-12-15 489,949 27,120 7.43 6,590,000 23,517,552 48.00 2009-12-11
1865 2009-12-14 462,829 18,728 7.02 6,590,000 23,141,450 50.00 2009-12-10
1866 2009-12-11 444,101 6,416 6.74 6,590,000 18,652,242 42.00 2009-12-09
1867 2009-12-10 437,685 12,728 6.64 6,590,000 19,039,298 43.50 2009-12-08
1868 2009-12-09 424,957 1,936 6.45 6,590,000 16,785,802 39.50 2009-12-07
1869 2009-12-08 423,021 2,600 6.42 6,590,000 16,709,330 39.50 2009-12-04
1870 2009-12-07 420,421 10,400 6.38 6,590,000 16,816,840 40.00 2009-12-03
1871 2009-12-04 410,021 280 6.22 6,590,000 16,605,851 40.50 2009-12-02
1872 2009-12-03 409,741 320 6.22 6,590,000 17,209,122 42.00 2009-12-01
1873 2009-12-02 409,421 -2,664 6.21 6,590,000 16,990,972 41.50 2009-11-30
1874 2009-12-01 412,085 920 6.25 6,590,000 16,277,358 39.50 2009-11-27
1875 2009-11-30 411,165 -1,504 6.24 6,590,000 17,680,095 43.00 2009-11-26
1876 2009-11-27 412,669 -1,136 6.26 6,590,000 17,744,767 43.00 2009-11-25
1877 2009-11-26 413,805 -2,080 6.28 6,590,000 16,345,298 39.50 2009-11-24
1878 2009-11-25 415,885 -2,608 6.31 6,590,000 17,467,170 42.00 2009-11-23
1879 2009-11-24 418,493 8,784 6.35 6,590,000 18,413,692 44.00 2009-11-20
1880 2009-11-23 409,709 1,616 6.22 6,590,000 15,773,797 38.50 2009-11-19
1881 2009-11-20 408,093 416 6.19 6,590,000 16,527,767 40.50 2009-11-18
1882 2009-11-19 407,677 4,856 6.19 6,590,000 16,918,596 41.50 2009-11-17
1883 2009-11-18 402,821 23,632 6.11 6,590,000 17,119,893 42.50 2009-11-16
1884 2009-11-17 379,189 25,488 5.75 6,590,000 15,357,155 40.50 2009-11-13
1885 2009-11-16 353,701 1,528 5.37 6,590,000 12,025,834 34.00 2009-11-12
1886 2009-11-13 352,173 2,224 5.34 6,590,000 11,445,623 32.50 2009-11-11
1887 2009-11-12 349,949 2,600 5.31 6,590,000 11,548,317 33.00 2009-11-10
1888 2009-11-11 347,349 1,592 5.27 6,590,000 11,636,192 33.50 2009-11-09
1889 2009-11-10 345,757 -576 5.25 6,590,000 11,755,738 34.00 2009-11-06
1890 2009-11-09 346,333 -280 5.26 6,590,000 11,428,989 33.00 2009-11-05
1891 2009-11-04 346,613 1,424 5.26 6,590,000 11,091,616 32.00 2009-11-02
1892 2009-11-03 345,189 -2,000 5.24 6,590,000 11,909,021 34.50 2009-10-30
1893 2009-11-02 347,189 -1,320 5.27 6,590,000 11,804,426 34.00 2009-10-29
1894 2009-10-30 348,509 40 5.29 6,590,000 11,500,797 33.00 2009-10-28
1895 2009-10-29 348,469 2,000 5.29 6,590,000 12,022,181 34.50 2009-10-27
1896 2009-10-28 346,469 2,760 5.26 6,590,000 12,126,415 35.00 2009-10-23
1897 2009-10-27 343,709 120 5.22 6,590,000 12,029,815 35.00 2009-10-22
1898 2009-10-23 343,589 -3,952 5.21 6,590,000 11,853,821 34.50 2009-10-21
1899 2009-10-22 347,541 -2,752 5.27 6,590,000 12,337,706 35.50 2009-10-20
1900 2009-10-21 350,293 1,376 5.32 6,590,000 11,559,669 33.00 2009-10-19
1901 2009-10-20 348,917 -2,776 5.29 6,590,000 11,339,803 32.50 2009-10-16
1902 2009-10-19 351,693 -15,072 5.34 6,590,000 11,430,023 32.50 2009-10-15
1903 2009-10-16 366,765 -13,384 5.57 6,590,000 11,736,480 32.00 2009-10-14
1904 2009-10-15 380,149 -10,304 5.77 6,590,000 12,164,768 32.00 2009-10-13
1905 2009-10-14 390,453 36,800 5.92 6,590,000 13,275,402 34.00 2009-10-12
1906 2009-10-13 353,653 -496 5.37 6,590,000 12,377,855 35.00 2009-10-09
1907 2009-10-09 354,149 2,568 5.37 6,590,000 12,395,215 35.00 2009-10-07
1908 2009-10-08 351,581 632 5.34 6,590,000 12,305,335 35.00 2009-10-06
1909 2009-10-07 350,949 -4,168 5.33 6,590,000 12,283,215 35.00 2009-10-05
1910 2009-10-05 355,117 832 5.39 6,590,000 12,606,654 35.50 2009-09-30
1911 2009-10-02 354,285 80 5.38 6,590,000 12,754,260 36.00 2009-09-29
1912 2009-09-30 354,205 -12,472 5.37 6,590,000 12,751,380 36.00 2009-09-28
1913 2009-09-29 366,677 488 5.56 6,590,000 13,383,711 36.50 2009-09-25
1914 2009-09-28 366,189 -856 5.56 6,590,000 12,999,710 35.50 2009-09-24
1915 2009-09-25 367,045 -96 5.57 6,590,000 13,397,143 36.50 2009-09-23
1916 2009-09-24 367,141 -10,104 5.57 6,590,000 13,033,506 35.50 2009-09-22
1917 2009-09-23 377,245 9,000 5.72 6,590,000 12,449,085 33.00 2009-09-21
1918 2009-09-22 368,245 3,896 5.59 6,590,000 13,809,188 37.50 2009-09-18
1919 2009-09-21 364,349 3,400 5.53 6,590,000 15,484,833 42.50 2009-09-17
1920 2009-09-18 360,949 -4,520 5.48 6,590,000 16,242,705 45.00 2009-09-16
1921 2009-09-17 365,469 -6,480 5.55 6,590,000 15,532,433 42.50 2009-09-15
1922 2009-09-16 371,949 -4,432 5.64 6,590,000 15,993,807 43.00 2009-09-14
1923 2009-09-15 376,381 5,344 5.71 6,590,000 17,313,526 46.00 2009-09-11
1924 2009-09-14 371,037 80 5.63 6,590,000 17,438,739 47.00 2009-09-10
1925 2009-09-11 370,957 -17,960 5.63 6,590,000 17,805,936 48.00 2009-09-09
1926 2009-09-10 388,917 -2,496 5.90 6,590,000 21,390,435 55.00 2009-09-08
1927 2009-09-09 391,413 -32,956 5.94 6,590,000 22,310,541 57.00 2009-09-07
1928 2009-09-08 424,369 80,640 6.44 6,590,000 20,157,528 47.50 2009-09-04
1929 2009-09-07 343,729 2,208 5.22 6,590,000 15,983,399 46.50 2009-09-03
1930 2009-09-04 341,521 -4,160 5.18 6,590,000 15,197,685 44.50 2009-09-02
1931 2009-09-03 345,681 600 5.25 6,590,000 15,037,124 43.50 2009-09-01
1932 2009-09-02 345,081 1,544 5.24 6,590,000 15,011,024 43.50 2009-08-31
1933 2009-09-01 343,537 2,120 5.21 6,590,000 15,459,165 45.00 2009-08-28
1934 2009-08-31 341,417 -2,760 5.18 6,590,000 15,022,348 44.00 2009-08-27
1935 2009-08-28 344,177 42,888 5.22 6,590,000 15,143,788 44.00 2009-08-26
1936 2009-08-27 301,289 1,240 4.57 6,590,000 14,009,939 46.50 2009-08-25
1937 2009-08-26 300,049 -8,288 4.55 6,590,000 15,002,450 50.00 2009-08-24
1938 2009-08-25 308,337 -10,465 4.68 6,590,000 15,571,019 50.50 2009-08-21
1939 2009-08-24 318,802 -8,376 4.84 6,590,000 15,780,699 49.50 2009-08-20
1940 2009-08-21 327,178 -13,072 4.96 6,590,000 18,976,324 58.00 2009-08-19
1941 2009-08-20 340,250 880 5.16 6,590,000 23,647,375 69.50 2009-08-18
1942 2009-08-19 339,370 80,280 5.15 6,590,000 24,264,955 71.50 2009-08-17
1943 2009-08-18 259,090 280 3.93 6,590,000 18,136,300 70.00 2009-08-14
1944 2009-08-17 258,810 80 3.93 6,590,000 17,857,890 69.00 2009-08-13
1945 2009-08-14 258,730 -168 3.93 6,590,000 18,628,560 72.00 2009-08-12
1946 2009-08-12 258,898 1,080 3.93 6,590,000 18,770,105 72.50 2009-08-10
1947 2009-08-10 257,818 -2,000 3.91 6,590,000 18,047,260 70.00 2009-08-06
1948 2009-08-07 259,818 -544 3.94 6,590,000 17,927,442 69.00 2009-08-05
1949 2009-08-05 260,362 624 3.95 6,590,000 18,746,064 72.00 2009-08-03
1950 2009-08-04 259,738 -56 3.94 6,590,000 19,480,350 75.00 2009-07-31
1951 2009-08-03 259,794 6,152 3.94 6,590,000 19,224,756 74.00 2009-07-30
1952 2009-07-31 253,642 -1,304 3.85 6,590,000 19,403,613 76.50 2009-07-29
1953 2009-07-29 254,946 -2,120 3.87 6,590,000 19,120,950 75.00 2009-07-27
1954 2009-07-28 257,066 -8 3.90 6,590,000 19,537,016 76.00 2009-07-24
1955 2009-07-27 257,074 -1,880 3.90 6,590,000 20,308,846 79.00 2009-07-23
1956 2009-07-24 258,954 -792 3.93 6,590,000 19,162,596 74.00 2009-07-22
1957 2009-07-23 259,746 -1,000 3.94 6,590,000 17,402,982 67.00 2009-07-21
1958 2009-07-22 260,746 6,960 3.96 6,590,000 17,991,474 69.00 2009-07-20
1959 2009-07-21 253,786 1,296 3.85 6,590,000 18,399,485 72.50 2009-07-17
1960 2009-07-20 252,490 400 3.83 6,590,000 18,684,260 74.00 2009-07-16
1961 2009-07-17 252,090 -1,408 3.83 6,590,000 19,536,975 77.50 2009-07-15
1962 2009-07-16 253,498 1,200 3.85 6,590,000 19,646,095 77.50 2009-07-14
1963 2009-07-14 252,298 -904 3.83 6,590,000 20,183,840 80.00 2009-07-10
1964 2009-07-10 253,202 -80 9.66 2,620,800 20,889,165 82.50 2009-07-08
1965 2009-07-09 253,282 136 9.66 2,620,800 19,249,432 76.00 2009-07-07
1966 2009-07-08 253,146 -136 9.66 2,620,800 19,745,388 78.00 2009-07-06
1967 2009-07-06 253,282 -648 9.66 2,620,800 19,122,791 75.50 2009-07-02
1968 2009-07-03 253,930 -1,272 9.69 2,620,800 20,822,260 82.00 2009-06-30
1969 2009-07-02 255,202 2,632 9.74 2,620,800 20,926,564 82.00 2009-06-29
1970 2009-06-30 252,570 3,248 9.64 2,620,800 21,468,450 85.00 2009-06-26
1971 2009-06-29 249,322 2,040 9.51 2,620,800 23,560,929 94.50 2009-06-25
1972 2009-06-26 247,282 19,192 9.44 2,620,800 25,099,123 101.5 2009-06-24
1973 2009-06-25 228,090 57,712 8.70 2,620,800 23,265,180 102.0 2009-06-23
1974 2009-06-24 170,378 3,472 6.50 2,620,800 17,804,501 104.5 2009-06-22
1975 2009-06-23 166,906 8,136 6.37 2,620,800 16,607,147 99.50 2009-06-19
1976 2009-06-22 158,770 17,912 6.06 2,620,800 15,083,150 95.00 2009-06-18
1977 2009-06-19 140,858 16,960 5.37 2,620,800 13,944,942 99.00 2009-06-17
1978 2009-06-18 123,898 7,384 4.73 2,620,800 11,894,208 96.00 2009-06-16
1979 2009-06-17 116,514 -104 4.45 2,620,800 11,360,115 97.50 2009-06-15
1980 2009-06-16 116,618 -384 4.45 2,620,800 12,186,581 104.5 2009-06-12
1981 2009-06-15 117,002 152 4.46 2,620,800 11,349,194 97.00 2009-06-11
1982 2009-06-12 116,850 -16 4.46 2,620,800 11,392,875 97.50 2009-06-10
1983 2009-06-11 116,866 -1,256 4.46 2,620,800 11,628,167 99.50 2009-06-09
1984 2009-06-10 118,122 4,132 4.51 2,620,800 12,166,566 103.0 2009-06-08
1985 2009-06-09 113,990 -504 4.35 2,620,800 11,057,030 97.00 2009-06-05
1986 2009-06-08 114,494 -152 4.37 2,620,800 11,220,412 98.00 2009-06-04
1987 2009-06-05 114,646 2,732 4.37 2,620,800 10,948,693 95.50 2009-06-03
1988 2009-06-04 111,914 -2,588 4.27 2,620,800 9,960,346 89.00 2009-06-02
1989 2009-06-03 114,502 -736 4.37 2,620,800 10,820,439 94.50 2009-06-01
1990 2009-06-02 115,238 312 4.40 2,620,800 11,293,324 98.00 2009-05-29
1991 2009-06-01 114,926 -2,988 4.39 2,620,800 12,239,619 106.5 2009-05-27
1992 2009-05-29 117,914 320 4.50 2,620,800 7,900,238 67.00 2009-05-26
1993 2009-05-27 117,594 600 4.49 2,620,800 8,113,986 69.00 2009-05-25
1994 2009-05-26 116,994 888 4.46 2,620,800 7,136,634 61.00 2009-05-22
1995 2009-05-25 116,106 3,160 4.43 2,620,800 8,127,420 70.00 2009-05-21
1996 2009-05-22 112,946 -88 4.31 2,620,800 8,470,950 75.00 2009-05-20
1997 2009-05-21 113,034 480 4.31 2,620,800 8,986,203 79.50 2009-05-19
1998 2009-05-20 112,554 640 4.29 2,620,800 7,484,841 66.50 2009-05-18
1999 2009-05-19 111,914 96 4.27 2,620,800 6,099,313 54.50 2009-05-15
2000 2009-05-18 111,818 -2,944 4.27 2,620,800 6,038,172 54.00 2009-05-14
2001 2009-05-15 114,762 -176 4.38 2,620,800 6,254,529 54.50 2009-05-13
2002 2009-05-14 114,938 1,672 4.39 2,620,800 5,517,024 48.00 2009-05-12
2003 2009-05-13 113,266 40 4.32 2,620,800 5,153,603 45.50 2009-05-11
2004 2009-05-12 113,226 -984 4.32 2,620,800 4,981,944 44.00 2009-05-08
2005 2009-05-08 114,210 -200 4.36 2,620,800 3,997,350 35.00 2009-05-06
2006 2009-05-07 114,410 216 4.37 2,620,800 3,718,325 32.50 2009-05-05
2007 2009-05-06 114,194 -210 4.36 2,620,800 3,825,499 33.50 2009-05-04
2008 2009-04-27 114,404 -1,360 4.37 2,620,800 3,660,928 32.00 2009-04-23
2009 2009-04-22 115,764 -32 4.42 2,620,800 3,878,094 33.50 2009-04-20
2010 2009-04-20 115,796 96 4.42 2,620,800 3,937,064 34.00 2009-04-16
2011 2009-04-16 115,700 -608 4.41 2,620,800 3,413,150 29.50 2009-04-14
2012 2009-04-15 116,308 -1,760 4.44 2,620,800 3,431,086 29.50 2009-04-09
2013 2009-04-14 118,068 -192 4.51 2,620,800 3,483,006 29.50 2009-04-08
2014 2009-04-07 118,260 -840 5.41 2,184,000 3,725,190 31.50 2009-04-03
2015 2009-04-06 119,100 -2,040 5.45 2,184,000 3,930,300 33.00 2009-04-02
2016 2009-04-03 121,140 400 5.55 2,184,000 3,876,480 32.00 2009-04-01
2017 2009-04-02 120,740 400 5.53 2,184,000 3,622,200 30.00 2009-03-31
2018 2009-04-01 120,340 -16 5.51 2,184,000 3,790,710 31.50 2009-03-30
2019 2009-03-31 120,356 -7,216 5.51 2,184,000 3,670,858 30.50 2009-03-27
2020 2009-03-30 127,572 -1,984 5.84 2,184,000 3,635,802 28.50 2009-03-26
2021 2009-03-27 129,556 600 5.93 2,184,000 3,238,900 25.00 2009-03-25
2022 2009-03-26 128,956 -384 5.90 2,184,000 3,223,900 25.00 2009-03-24
2023 2009-03-25 129,340 -176 5.92 2,184,000 3,104,160 24.00 2009-03-23
2024 2009-03-17 129,516 1,192 5.93 2,184,000 2,784,594 21.50 2009-03-13
2025 2009-03-16 128,324 -16 5.88 2,184,000 3,079,776 24.00 2009-03-12
2026 2009-03-13 128,340 -16 5.88 2,184,000 2,695,140 21.00 2009-03-11
2027 2009-03-12 128,356 -3,169 5.88 2,184,000 2,823,832 22.00 2009-03-10
2028 2009-03-09 131,525 400 6.02 2,184,000 2,762,025 21.00 2009-03-05
2029 2009-03-06 131,125 120 6.00 2,184,000 2,884,750 22.00 2009-03-04
2030 2009-03-05 131,005 -400 6.00 2,184,000 3,013,115 23.00 2009-03-03
2031 2009-03-04 131,405 440 6.02 2,184,000 2,825,208 21.50 2009-03-02
2032 2009-03-03 130,965 656 6.00 2,184,000 3,274,125 25.00 2009-02-27
2033 2009-02-23 130,309 -40 5.97 2,184,000 3,909,270 30.00 2009-02-19
2034 2009-02-20 130,349 -1,600 5.97 2,184,000 3,910,470 30.00 2009-02-18
2035 2009-02-19 131,949 336 6.04 2,184,000 3,892,496 29.50 2009-02-17
2036 2009-02-18 131,613 744 6.03 2,184,000 3,685,164 28.00 2009-02-16
2037 2009-02-12 130,869 -32 5.99 2,184,000 3,140,856 24.00 2009-02-10
2038 2009-02-11 130,901 1,480 5.99 2,184,000 3,010,723 23.00 2009-02-09
2039 2009-02-05 129,421 -40 5.93 2,184,000 2,653,131 20.50 2009-02-03
2040 2009-01-30 129,461 -8 5.93 2,184,000 2,912,873 22.50 2009-01-23
2041 2009-01-19 129,469 -72 5.93 2,184,000 2,071,504 16.00 2009-01-15
2042 2009-01-07 129,541 -216 5.93 2,184,000 2,396,509 18.50 2009-01-05
2043 2009-01-05 129,757 -24 5.94 2,184,000 2,140,991 16.50 2008-12-30
2044 2008-12-18 129,781 -32 5.94 2,184,000 2,595,620 20.00 2008-12-16
2045 2008-12-17 129,813 -16 5.94 2,184,000 2,401,541 18.50 2008-12-15
2046 2008-12-11 129,829 -240 5.94 2,184,000 2,077,264 16.00 2008-12-09
2047 2008-12-09 130,069 -16 5.96 2,184,000 2,146,139 16.50 2008-12-05
2048 2008-12-05 130,085 -24 5.96 2,184,000 1,951,275 15.00 2008-12-03
2049 2008-12-03 130,109 16 5.96 2,184,000 1,886,581 14.50 2008-12-01
2050 2008-11-28 130,093 -272 5.96 2,184,000 1,951,395 15.00 2008-11-26
2051 2008-11-19 130,365 -776 5.97 2,184,000 2,085,840 16.00 2008-11-17
2052 2008-11-11 131,141 -400 6.00 2,184,000 2,229,397 17.00 2008-11-07
2053 2008-11-10 131,541 56 6.02 2,184,000 2,104,656 16.00 2008-11-06
2054 2008-11-07 131,485 400 6.02 2,184,000 2,103,760 16.00 2008-11-05
2055 2008-11-05 131,085 160 6.00 2,184,000 1,966,275 15.00 2008-11-03
2056 2008-11-04 130,925 -240 5.99 2,184,000 1,963,875 15.00 2008-10-31
2057 2008-11-03 131,165 -64 6.01 2,184,000 3,147,960 24.00 2008-10-30
2058 2008-10-31 131,229 -736 6.01 2,184,000 1,771,592 13.50 2008-10-29
2059 2008-10-30 131,965 1,136 6.04 2,184,000 1,583,580 12.00 2008-10-28
2060 2008-10-28 130,829 -1,056 5.99 2,184,000 1,766,192 13.50 2008-10-24
2061 2008-10-27 131,885 80 6.04 2,184,000 1,648,563 12.50 2008-10-23
2062 2008-10-24 131,805 464 6.04 2,184,000 1,647,563 12.50 2008-10-22
2063 2008-10-22 131,341 840 6.01 2,184,000 1,970,115 15.00 2008-10-20
2064 2008-10-21 130,501 8 5.98 2,184,000 2,283,768 17.50 2008-10-17
2065 2008-10-15 130,493 40 5.97 2,184,000 2,414,121 18.50 2008-10-13
2066 2008-10-14 130,453 -200 5.97 2,184,000 2,478,607 19.00 2008-10-10
2067 2008-10-10 130,653 -200 5.98 2,184,000 2,547,734 19.50 2008-10-08
2068 2008-10-03 130,853 16 5.99 2,184,000 2,944,193 22.50 2008-09-30
2069 2008-10-02 130,837 -400 5.99 2,184,000 2,616,740 20.00 2008-09-29
2070 2008-09-30 131,237 440 6.01 2,184,000 2,821,596 21.50 2008-09-26
2071 2008-09-29 130,797 1,160 5.99 2,184,000 3,269,925 25.00 2008-09-25
2072 2008-09-26 129,637 2,705 5.94 2,184,000 3,046,470 23.50 2008-09-24
2073 2008-09-24 126,932 1,576 5.81 2,184,000 3,173,300 25.00 2008-09-22
2074 2008-09-23 125,356 456 5.74 2,184,000 2,883,188 23.00 2008-09-19
2075 2008-09-22 124,900 1,600 5.72 2,184,000 2,498,000 20.00 2008-09-18
2076 2008-09-19 123,300 -200 5.65 2,184,000 3,329,100 27.00 2008-09-17
2077 2008-09-18 123,500 -224 5.65 2,184,000 3,334,500 27.00 2008-09-16
2078 2008-09-17 123,724 24 5.67 2,184,000 3,093,100 25.00 2008-09-12
2079 2008-09-16 123,700 -8 5.66 2,184,000 3,092,500 25.00 2008-09-11
2080 2008-09-12 123,708 -824 5.66 2,184,000 3,587,532 29.00 2008-09-10
2081 2008-09-09 124,532 -8 5.70 2,184,000 3,611,428 29.00 2008-09-05
2082 2008-09-05 124,540 -16 5.70 2,184,000 3,487,120 28.00 2008-09-03
2083 2008-09-04 124,556 -80 5.70 2,184,000 3,612,124 29.00 2008-09-02
2084 2008-08-26 124,636 200 5.71 2,184,000 3,302,854 26.50 2008-08-21
2085 2008-08-21 124,436 1,896 5.70 2,184,000 3,421,990 27.50 2008-08-19
2086 2008-08-19 122,540 80 5.61 2,184,000 3,553,660 29.00 2008-08-15
2087 2008-08-18 122,460 1,000 5.61 2,184,000 3,551,340 29.00 2008-08-14
2088 2008-08-15 121,460 80 5.56 2,184,000 4,129,640 34.00 2008-08-13
2089 2008-08-07 121,380 -208 5.56 2,184,000 5,522,790 45.50 2008-08-04
2090 2008-08-05 121,588 -432 5.57 2,184,000 5,471,460 45.00 2008-08-01
2091 2008-08-04 122,020 -144 5.59 2,184,000 5,429,890 44.50 2008-07-31
2092 2008-08-01 122,164 200 5.59 2,184,000 5,375,216 44.00 2008-07-30
2093 2008-07-30 121,964 -200 5.58 2,184,000 4,817,578 39.50 2008-07-28
2094 2008-07-29 122,164 -1,192 5.59 2,184,000 5,497,380 45.00 2008-07-25
2095 2008-07-25 123,356 424 5.65 2,184,000 5,982,766 48.50 2008-07-23
2096 2008-07-18 122,932 -8 5.63 2,184,000 6,146,600 50.00 2008-07-16
2097 2008-07-16 122,940 544 5.63 2,184,000 6,024,060 49.00 2008-07-14
2098 2008-07-15 122,396 400 5.60 2,184,000 6,486,988 53.00 2008-07-11
2099 2008-07-14 121,996 8 5.59 2,184,000 6,404,790 52.50 2008-07-10
2100 2008-07-10 121,988 -104 5.59 2,184,000 5,794,430 47.50 2008-07-08
2101 2008-07-09 122,092 -104 5.59 2,184,000 6,409,830 52.50 2008-07-07
2102 2008-07-04 122,196 40 5.60 2,184,000 6,842,976 56.00 2008-07-02
2103 2008-07-03 122,156 992 5.59 2,184,000 6,168,878 50.50 2008-06-30
2104 2008-07-02 121,164 296 5.55 2,184,000 6,542,856 54.00 2008-06-27
2105 2008-06-30 120,868 728 5.53 2,184,000 6,889,476 57.00 2008-06-26
2106 2008-06-27 120,140 80 5.50 2,184,000 7,088,260 59.00 2008-06-25
2107 2008-06-26 120,060 216 5.50 2,184,000 7,203,600 60.00 2008-06-24
2108 2008-06-25 119,844 200 5.49 2,184,000 7,250,562 60.50 2008-06-23
2109 2008-06-24 119,644 -2,064 5.48 2,184,000 7,477,750 62.50 2008-06-20
2110 2008-06-23 121,708 -1,136 5.57 2,184,000 7,059,064 58.00 2008-06-19
2111 2008-06-20 122,844 736 5.62 2,184,000 7,124,952 58.00 2008-06-18
2112 2008-06-19 122,108 760 5.59 2,184,000 7,387,534 60.50 2008-06-17
2113 2008-06-18 121,348 -80 5.56 2,184,000 7,280,880 60.00 2008-06-16
2114 2008-06-17 121,428 520 5.56 2,184,000 7,407,108 61.00 2008-06-13
2115 2008-06-13 120,908 1,192 5.54 2,184,000 7,677,658 63.50 2008-06-11
2116 2008-06-12 119,716 -8 5.48 2,184,000 7,482,250 62.50 2008-06-10
2117 2008-06-11 119,724 16 5.48 2,184,000 8,201,094 68.50 2008-06-06
2118 2008-06-10 119,708 -16 5.48 2,184,000 8,259,852 69.00 2008-06-05
2119 2008-06-04 119,724 1,728 5.48 2,184,000 8,380,680 70.00 2008-06-02
2120 2008-06-03 117,996 2,960 5.40 2,184,000 8,436,714 71.50 2008-05-30
2121 2008-06-02 115,036 176 5.27 2,184,000 8,110,038 70.50 2008-05-29
2122 2008-05-30 114,860 224 5.26 2,184,000 8,499,640 74.00 2008-05-28
2123 2008-05-28 114,636 -16 5.25 2,184,000 8,483,064 74.00 2008-05-26
2124 2008-05-26 114,652 256 5.25 2,184,000 8,656,226 75.50 2008-05-22
2125 2008-05-22 114,396 2,800 5.24 2,184,000 8,179,314 71.50 2008-05-20
2126 2008-05-21 111,596 -177 5.11 2,184,000 8,425,498 75.50 2008-05-19
2127 2008-05-20 111,773 2,280 5.12 2,184,000 8,438,862 75.50 2008-05-16
2128 2008-05-19 109,493 128 5.01 2,184,000 8,485,708 77.50 2008-05-15
2129 2008-05-16 109,365 600 5.01 2,184,000 8,366,423 76.50 2008-05-14
2130 2008-05-15 108,765 -72 4.98 2,184,000 8,592,435 79.00 2008-05-13
2131 2008-05-14 108,837 1,568 4.98 2,184,000 8,870,216 81.50 2008-05-09
2132 2008-05-13 107,269 528 4.91 2,184,000 8,581,520 80.00 2008-05-08
2133 2008-05-09 106,741 1,160 4.89 2,184,000 9,339,838 87.50 2008-05-07
2134 2008-05-08 105,581 456 4.83 2,184,000 9,238,338 87.50 2008-05-06
2135 2008-05-06 105,125 -752 4.81 2,184,000 8,515,125 81.00 2008-05-02
2136 2008-05-05 105,877 1,416 4.85 2,184,000 8,311,345 78.50 2008-04-30
2137 2008-05-02 104,461 2,000 4.78 2,184,000 8,095,728 77.50 2008-04-29
2138 2008-04-29 102,461 200 4.69 2,184,000 7,787,036 76.00 2008-04-25
2139 2008-04-28 102,261 -16 4.68 2,184,000 7,874,097 77.00 2008-04-24
2140 2008-04-25 102,277 456 4.68 2,184,000 7,773,052 76.00 2008-04-23
2141 2008-04-23 101,821 104 4.66 2,184,000 7,992,949 78.50 2008-04-21
2142 2008-04-21 101,717 2,176 4.66 2,184,000 7,730,492 76.00 2008-04-17
2143 2008-04-17 99,541 56 4.56 2,184,000 8,460,985 85.00 2008-04-15
2144 2008-04-16 99,485 -112 4.56 2,184,000 8,456,225 85.00 2008-04-14
2145 2008-04-15 99,597 -80 4.56 2,184,000 8,515,544 85.50 2008-04-11
2146 2008-04-14 99,677 200 4.56 2,184,000 8,671,899 87.00 2008-04-10
2147 2008-04-11 99,477 -48 4.55 2,184,000 8,654,499 87.00 2008-04-09
2148 2008-04-10 99,525 120 4.56 2,184,000 9,007,013 90.50 2008-04-08
2149 2008-04-09 99,405 -48 4.55 2,184,000 8,747,640 88.00 2008-04-07
2150 2008-04-08 99,453 -56 4.55 2,184,000 8,602,685 86.50 2008-04-03
2151 2008-04-07 99,509 -80 4.56 2,184,000 8,209,493 82.50 2008-04-02
2152 2008-04-03 99,589 -96 4.56 2,184,000 8,166,298 82.00 2008-04-01
2153 2008-04-02 99,685 -104 4.56 2,184,000 7,924,958 79.50 2008-03-31
2154 2008-04-01 99,789 -200 4.57 2,184,000 7,933,226 79.50 2008-03-28
2155 2008-03-31 99,989 -64 4.58 2,184,000 7,949,126 79.50 2008-03-27
2156 2008-03-28 100,053 72 4.58 2,184,000 8,004,240 80.00 2008-03-26
2157 2008-03-27 99,981 -224 4.58 2,184,000 8,148,452 81.50 2008-03-25
2158 2008-03-26 100,205 -200 4.59 2,184,000 7,815,990 78.00 2008-03-20
2159 2008-03-25 100,405 136 4.60 2,184,000 7,881,793 78.50 2008-03-19
2160 2008-03-18 100,269 1,120 4.59 2,184,000 8,272,193 82.50 2008-03-14
2161 2008-03-17 99,149 -344 4.54 2,184,000 8,725,112 88.00 2008-03-13
2162 2008-03-14 99,493 664 4.56 2,184,000 9,153,356 92.00 2008-03-12
2163 2008-03-13 98,829 -192 4.53 2,184,000 9,092,268 92.00 2008-03-11
2164 2008-03-12 99,021 -384 4.53 2,184,000 9,406,995 95.00 2008-03-10
2165 2008-03-11 99,405 88 4.55 2,184,000 9,841,095 99.00 2008-03-07
2166 2008-03-10 99,317 1,472 4.55 2,184,000 10,676,578 107.5 2008-03-06
2167 2008-03-07 97,845 -1,936 4.48 2,184,000 9,539,888 97.50 2008-03-05
2168 2008-03-06 99,781 -4,264 4.57 2,184,000 10,077,881 101.0 2008-03-04
2169 2008-03-05 104,045 -752 4.76 2,184,000 11,548,995 111.0 2008-03-03
2170 2008-03-04 104,797 -2,744 4.80 2,184,000 11,999,257 114.5 2008-02-29
2171 2008-03-03 107,541 -64 4.92 2,184,000 11,506,887 107.0 2008-02-28
2172 2008-02-29 107,605 120 4.93 2,184,000 11,944,155 111.0 2008-02-27
2173 2008-02-28 107,485 -560 4.92 2,184,000 11,715,865 109.0 2008-02-26
2174 2008-02-27 108,045 -784 4.95 2,184,000 11,884,950 110.0 2008-02-25
2175 2008-02-26 108,829 -144 4.98 2,184,000 11,699,118 107.5 2008-02-22
2176 2008-02-25 108,973 3,016 4.99 2,184,000 11,442,165 105.0 2008-02-21
2177 2008-02-22 105,957 1,424 4.85 2,184,000 11,019,528 104.0 2008-02-20
2178 2008-02-21 104,533 -15,528 4.79 2,184,000 11,132,765 106.5 2008-02-19
2179 2008-02-20 120,061 -1,184 5.50 2,184,000 9,244,697 77.00 2008-02-18
2180 2008-02-18 121,245 -160 5.55 2,184,000 8,305,283 68.50 2008-02-14
2181 2008-02-15 121,405 -96 5.56 2,184,000 8,194,838 67.50 2008-02-13
2182 2008-02-14 121,501 400 5.56 2,184,000 8,322,819 68.50 2008-02-12
2183 2008-02-13 121,101 -440 5.54 2,184,000 8,355,969 69.00 2008-02-11
2184 2008-02-12 121,541 40 5.57 2,184,000 7,839,395 64.50 2008-02-05
2185 2008-02-11 121,501 200 5.56 2,184,000 7,836,815 64.50 2008-02-04
2186 2008-02-05 121,301 184 5.55 2,184,000 7,278,060 60.00 2008-02-01
2187 2008-02-04 121,117 80 5.55 2,184,000 7,267,020 60.00 2008-01-31
2188 2008-02-01 121,037 328 5.54 2,184,000 7,806,887 64.50 2008-01-30
2189 2008-01-31 120,709 -56 5.53 2,184,000 7,846,085 65.00 2008-01-29
2190 2008-01-30 120,765 752 5.53 2,184,000 8,030,873 66.50 2008-01-28
2191 2008-01-29 120,013 2,856 5.50 2,184,000 8,280,897 69.00 2008-01-25
2192 2008-01-28 117,157 2,768 5.36 2,184,000 7,790,941 66.50 2008-01-24
2193 2008-01-25 114,389 1,544 5.24 2,184,000 7,950,036 69.50 2008-01-23
2194 2008-01-24 112,845 -136 5.17 2,184,000 8,463,375 75.00 2008-01-22
2195 2008-01-23 112,981 72 5.17 2,184,000 10,168,290 90.00 2008-01-21
2196 2008-01-22 112,909 -160 5.17 2,184,000 10,161,810 90.00 2008-01-18
2197 2008-01-21 113,069 -432 5.18 2,184,000 10,741,555 95.00 2008-01-17
2198 2008-01-18 113,501 -32 5.20 2,184,000 10,669,094 94.00 2008-01-16
2199 2008-01-17 113,533 360 5.20 2,184,000 11,069,468 97.50 2008-01-15
2200 2008-01-16 113,173 -192 5.18 2,184,000 11,883,165 105.0 2008-01-14
2201 2008-01-15 113,365 2,320 5.19 2,184,000 12,186,738 107.5 2008-01-11
2202 2008-01-14 111,045 24 5.08 2,184,000 12,214,950 110.0 2008-01-10
2203 2008-01-11 111,021 -528 5.08 2,184,000 12,156,800 109.5 2008-01-09
2204 2008-01-10 111,549 224 5.11 2,184,000 12,549,263 112.5 2008-01-08
2205 2008-01-09 111,325 -232 5.10 2,184,000 12,023,100 108.0 2008-01-07
2206 2008-01-08 111,557 1,112 5.11 2,184,000 12,159,713 109.0 2008-01-04
2207 2008-01-07 110,445 384 5.06 2,184,000 11,983,283 108.5 2008-01-03
2208 2008-01-04 110,061 -1,832 5.04 2,184,000 11,941,619 108.5 2008-01-02
2209 2008-01-03 111,893 -2,976 5.12 2,184,000 12,084,444 108.0 2007-12-28
2210 2008-01-02 114,869 1,768 5.26 2,184,000 12,233,549 106.5 2007-12-27
2211 2007-12-28 113,101 -2,480 5.18 2,184,000 12,836,964 113.5 2007-12-21
2212 2007-12-27 115,581 -496 5.29 2,184,000 13,407,396 116.0 2007-12-20
2213 2007-12-21 116,077 64 5.31 2,184,000 12,536,316 108.0 2007-12-19
2214 2007-12-20 116,013 3,464 5.31 2,184,000 12,181,365 105.0 2007-12-18
2215 2007-12-19 112,549 -376 5.15 2,184,000 13,055,684 116.0 2007-12-17
2216 2007-12-18 112,925 3,088 5.17 2,184,000 13,551,000 120.0 2007-12-14
2217 2007-12-17 109,837 -1,024 5.03 2,184,000 13,729,625 125.0 2007-12-13
2218 2007-12-14 110,861 -264 5.08 2,184,000 15,243,388 137.5 2007-12-12
2219 2007-12-12 111,125 -1,000 5.09 2,184,000 15,001,875 135.0 2007-12-10
2220 2007-12-11 112,125 240 5.13 2,184,000 15,697,500 140.0 2007-12-07
2221 2007-12-10 111,885 288 5.12 2,184,000 15,384,188 137.5 2007-12-06
2222 2007-12-07 111,597 1,032 5.11 2,184,000 15,344,588 137.5 2007-12-05
2223 2007-12-06 110,565 984 5.06 2,184,000 15,479,100 140.0 2007-12-04
2224 2007-12-05 109,581 -968 5.02 2,184,000 15,067,388 137.5 2007-12-03
2225 2007-12-04 110,549 1,008 5.06 2,184,000 14,371,370 130.0 2007-11-30
2226 2007-12-03 109,541 504 5.02 2,184,000 14,514,183 132.5 2007-11-29
2227 2007-11-30 109,037 1,088 4.99 2,184,000 13,902,218 127.5 2007-11-28
2228 2007-11-29 107,949 -192 4.94 2,184,000 14,033,370 130.0 2007-11-27
2229 2007-11-28 108,141 -760 4.95 2,184,000 14,058,330 130.0 2007-11-26
2230 2007-11-27 108,901 800 4.99 2,184,000 14,157,130 130.0 2007-11-23
2231 2007-11-26 108,101 -624 4.95 2,184,000 13,782,878 127.5 2007-11-22
2232 2007-11-23 108,725 664 4.98 2,184,000 15,221,500 140.0 2007-11-21
2233 2007-11-22 108,061 200 4.95 2,184,000 15,128,540 140.0 2007-11-20
2234 2007-11-21 107,861 304 4.94 2,184,000 15,639,845 145.0 2007-11-19
2235 2007-11-20 107,557 168 4.92 2,184,000 15,864,658 147.5 2007-11-16
2236 2007-11-19 107,389 152 4.92 2,184,000 16,108,350 150.0 2007-11-15
2237 2007-11-16 107,237 40 4.91 2,184,000 16,085,550 150.0 2007-11-14
2238 2007-11-15 107,197 880 4.91 2,184,000 15,007,580 140.0 2007-11-13
2239 2007-11-14 106,317 880 4.87 2,184,000 14,884,380 140.0 2007-11-12
2240 2007-11-13 105,437 -704 4.83 2,184,000 15,815,550 150.0 2007-11-09
2241 2007-11-12 106,141 684 4.86 2,184,000 16,982,560 160.0 2007-11-08
2242 2007-11-09 105,457 -1,016 4.83 2,184,000 17,664,048 167.5 2007-11-07
2243 2007-11-08 106,473 168 4.88 2,184,000 18,632,775 175.0 2007-11-06
2244 2007-11-07 106,305 160 4.87 2,184,000 18,869,138 177.5 2007-11-05
2245 2007-11-06 106,145 -3,432 4.86 2,184,000 18,044,650 170.0 2007-11-02
2246 2007-11-05 109,577 1,168 5.02 2,184,000 19,723,860 180.0 2007-11-01
2247 2007-11-02 108,409 -1,880 4.96 2,184,000 20,326,688 187.5 2007-10-31
2248 2007-11-01 110,289 -104 5.05 2,184,000 20,403,465 185.0 2007-10-30
2249 2007-10-31 110,393 -1,392 5.05 2,184,000 21,802,618 197.5 2007-10-29
2250 2007-10-30 111,785 -6,032 5.12 2,184,000 22,077,538 197.5 2007-10-26
2251 2007-10-29 117,817 -14,416 5.39 2,184,000 22,679,773 192.5 2007-10-25
2252 2007-10-26 132,233 -5,528 6.05 2,184,000 31,405,338 237.5 2007-10-24
2253 2007-10-25 137,761 -288 6.31 2,184,000 16,186,918 117.5 2007-10-23
2254 2007-10-24 138,049 680 6.32 2,184,000 15,806,611 114.5 2007-10-22
2255 2007-10-23 137,369 368 6.29 2,184,000 16,827,703 122.5 2007-10-18
2256 2007-10-22 137,001 -1,384 6.27 2,184,000 17,467,628 127.5 2007-10-17
2257 2007-10-18 138,385 10,888 6.34 2,184,000 16,744,585 121.0 2007-10-16
2258 2007-10-17 127,497 208 5.84 2,184,000 17,212,095 135.0 2007-10-15
2259 2007-10-16 127,289 4,136 5.83 2,184,000 18,456,905 145.0 2007-10-12
2260 2007-10-15 123,153 -1,880 5.64 2,184,000 18,165,068 147.5 2007-10-11
2261 2007-10-12 125,033 -144 5.72 2,184,000 19,692,698 157.5 2007-10-10
2262 2007-10-11 125,177 -320 5.73 2,184,000 19,715,378 157.5 2007-10-09
2263 2007-10-10 125,497 -2,496 5.75 2,184,000 20,079,520 160.0 2007-10-08
2264 2007-10-09 127,993 432 5.86 2,184,000 19,518,933 152.5 2007-10-05
2265 2007-10-08 127,561 -1,766 5.84 2,184,000 19,771,955 155.0 2007-10-04
2266 2007-10-05 129,327 768 5.92 2,184,000 19,399,050 150.0 2007-10-03
2267 2007-10-04 128,559 1,016 5.89 2,184,000 19,605,248 152.5 2007-10-02
2268 2007-10-03 127,543 1,711 5.84 2,184,000 21,363,453 167.5 2007-09-28
2269 2007-10-02 125,832 -1,656 5.76 2,184,000 21,706,020 172.5 2007-09-27
2270 2007-09-28 127,488 372 5.84 2,184,000 21,035,520 165.0 2007-09-25
2271 2007-09-27 127,116 1,120 5.82 2,184,000 20,338,560 160.0 2007-09-24
2272 2007-09-25 125,996 4,568 5.77 2,184,000 21,734,310 172.5 2007-09-21
2273 2007-09-24 121,428 688 5.56 2,184,000 23,374,890 192.5 2007-09-20
2274 2007-09-21 120,740 2,136 5.53 2,184,000 23,846,150 197.5 2007-09-19
2275 2007-09-20 118,604 -2,136 5.43 2,184,000 24,313,820 205.0 2007-09-18
2276 2007-09-19 120,740 616 5.53 2,184,000 23,544,300 195.0 2007-09-17
2277 2007-09-18 120,124 6,832 5.50 2,184,000 24,325,110 202.5 2007-09-14
2278 2007-09-17 113,292 -57 5.19 2,184,000 23,791,320 210.0 2007-09-13
2279 2007-09-14 113,349 248 5.19 2,184,000 24,653,408 217.5 2007-09-12
2280 2007-09-13 113,101 5,528 5.18 2,184,000 25,447,725 225.0 2007-09-11
2281 2007-09-12 107,573 1,468 4.93 2,184,000 25,010,723 232.5 2007-09-10
2282 2007-09-11 106,105 1,448 4.86 2,184,000 23,608,363 222.5 2007-09-07
2283 2007-09-10 104,657 -1,072 4.79 2,184,000 24,332,753 232.5 2007-09-06
2284 2007-09-07 105,729 2,480 4.84 2,184,000 21,938,768 207.5 2007-09-05
2285 2007-09-06 103,249 2,512 4.73 2,184,000 23,231,025 225.0 2007-09-04
2286 2007-09-05 100,737 -192 4.61 2,184,000 25,687,935 255.0 2007-09-03
2287 2007-09-04 100,929 3,424 4.62 2,184,000 28,260,120 280.0 2007-08-31
2288 2007-09-03 97,505 5,184 4.46 2,184,000 28,763,975 295.0 2007-08-30
2289 2007-08-31 92,321 -3,256 4.23 2,184,000 27,234,695 295.0 2007-08-29
2290 2007-08-30 95,577 5,822 4.38 2,184,000 26,761,560 280.0 2007-08-28
2291 2007-08-29 89,755 -13,457 4.11 2,184,000 25,580,175 285.0 2007-08-27
2292 2007-08-28 103,212 10,684 4.73 2,184,000 17,288,010 167.5 2007-08-24
2293 2007-08-27 92,528 -5,849 4.24 2,184,000 18,042,960 195.0 2007-08-23
2294 2007-08-24 98,377 4,216 4.50 2,184,000 25,086,135 255.0 2007-08-22
2295 2007-08-23 94,161 2,112 4.31 2,184,000 24,952,665 265.0 2007-08-21
2296 2007-08-22 92,049 77,569 4.21 2,184,000 30,836,415 335.0 2007-08-20
2297 2007-08-21 14,480 -200 8.62 168,000 5,719,600 395.0 2007-08-17
2298 2007-08-17 14,680 32 8.74 168,000 7,266,600 495.0 2007-08-15
2299 2007-08-16 14,648 216 8.72 168,000 7,470,480 510.0 2007-08-14
2300 2007-08-15 14,432 -144 8.59 168,000 7,793,280 540.0 2007-08-13
2301 2007-08-14 14,576 200 8.68 168,000 7,360,880 505.0 2007-08-10
2302 2007-08-13 14,376 120 8.56 168,000 8,409,960 585.0 2007-08-09
2303 2007-08-10 14,256 120 8.49 168,000 8,339,760 585.0 2007-08-08
2304 2007-08-09 14,136 288 8.41 168,000 7,916,160 560.0 2007-08-07
2305 2007-08-08 13,848 344 8.24 168,000 8,101,080 585.0 2007-08-06
2306 2007-08-07 13,504 -160 8.04 168,000 9,385,280 695.0 2007-08-03
2307 2007-08-06 13,664 528 8.13 168,000 9,291,520 680.0 2007-08-02
2308 2007-08-03 13,136 824 7.82 168,000 10,049,040 765.0 2007-08-01
2309 2007-08-02 12,312 8 7.33 168,000 10,342,080 840.0 2007-07-31
2310 2007-08-01 12,304 -88 7.32 168,000 10,335,360 840.0 2007-07-30
2311 2007-07-31 12,392 -136 7.38 168,000 10,533,200 850.0 2007-07-27
2312 2007-07-30 12,528 336 7.46 168,000 10,523,520 840.0 2007-07-26
2313 2007-07-27 12,192 -184 7.26 168,000 10,972,800 900.0 2007-07-25
2314 2007-07-26 12,376 368 7.37 168,000 11,447,800 925.0 2007-07-24
2315 2007-07-25 12,008 256 7.15 168,000 11,047,360 920.0 2007-07-23
2316 2007-07-24 11,752 328 7.00 168,000 10,811,840 920.0 2007-07-20
2317 2007-07-23 11,424 -1,576 6.80 168,000 10,852,800 950.0 2007-07-19
2318 2007-07-20 13,000 104 7.74 168,000 9,945,000 765.0 2007-07-18
2319 2007-07-19 12,896 1,624 7.68 168,000 10,961,600 850.0 2007-07-17
2320 2007-07-18 11,272 224 6.71 168,000 12,511,920 1,110 2007-07-16
2321 2007-07-17 11,048 6,168 6.58 168,000 8,286,000 750.0 2007-07-13
2322 2007-07-16 4,880 -200 2.90 168,000 8,174,000 1,675 2007-07-12
2323 2007-07-13 5,080 -5,088 3.02 168,000 6,350,000 1,250 2007-07-11
2324 2007-07-12 10,168 -248 6.05 168,000 9,608,760 945.0 2007-07-10
2325 2007-07-11 10,416 256 6.20 168,000 9,582,720 920.0 2007-07-09
2326 2007-07-10 10,160 168 6.05 168,000 9,093,200 895.0 2007-07-06
2327 2007-07-09 9,992 312 5.95 168,000 9,192,640 920.0 2007-07-05
2328 2007-07-06 9,680 -984 5.76 168,000 9,486,400 980.0 2007-07-04
2329 2007-07-05 10,664 -240 6.35 168,000 9,810,880 920.0 2007-07-03
2330 2007-07-04 10,904 480 6.49 168,000 8,941,280 820.0 2007-06-29
2331 2007-07-03 10,424 -336 6.20 168,000 9,485,840 910.0 2007-06-28
2332 2007-06-29 10,760 1,184 6.40 168,000 10,329,600 960.0 2007-06-27
2333 2007-06-28 9,576 -632 5.70 168,000 10,054,800 1,050 2007-06-26
2334 2007-06-27 10,208 640 6.08 168,000 10,208,000 1,000 2007-06-25
2335 2007-06-26 9,568 5.70 168,000 7,941,440 830.0 2007-06-22

Copyright & disclaimer, Privacy policy

Back to top