International Genius Company: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00033  2007-11-19    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

CCASSID: C00019

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2025-12-30 0.400 2025-12-24
2 2025-12-30 0.400 2025-12-23
3 2025-12-29 0.400 2025-12-22
4 2025-11-11 11,650,559 -166,000 2.09 558,245,104 4,660,224 0.400 2025-11-07
5 2025-10-03 11,816,559 -52,000 2.12 558,245,104 4,726,624 0.400 2025-09-30
6 2025-10-02 11,868,559 50,000 2.13 558,245,104 4,925,452 0.415 2025-09-29
7 2025-09-30 11,818,559 51,600 2.12 558,245,104 4,668,331 0.395 2025-09-26
8 2025-09-26 11,766,959 16,000 2.11 558,245,104 4,824,453 0.410 2025-09-24
9 2025-09-25 11,750,959 -262,000 2.10 558,245,104 4,817,893 0.410 2025-09-23
10 2025-09-24 12,012,959 -28,000 2.15 558,245,104 4,985,378 0.415 2025-09-22
11 2025-09-22 12,040,959 4,000 2.16 558,245,104 5,117,408 0.425 2025-09-18
12 2025-09-18 12,036,959 18,000 2.16 558,245,104 5,296,262 0.440 2025-09-16
13 2025-09-17 12,018,959 2,000 2.15 558,245,104 5,348,437 0.445 2025-09-15
14 2025-09-16 12,016,959 46,000 2.15 558,245,104 5,347,547 0.445 2025-09-12
15 2025-09-15 11,970,959 -98,000 2.14 558,245,104 4,908,093 0.410 2025-09-11
16 2025-09-12 12,068,959 12,000 2.16 558,245,104 5,189,652 0.430 2025-09-10
17 2025-09-11 12,056,959 102,000 2.16 558,245,104 5,003,638 0.415 2025-09-09
18 2025-09-10 11,954,959 34,000 2.14 558,245,104 4,961,308 0.415 2025-09-08
19 2025-09-09 11,920,959 8,000 2.14 558,245,104 5,066,408 0.425 2025-09-05
20 2025-09-08 11,912,959 8,000 2.13 558,245,104 5,182,137 0.435 2025-09-04
21 2025-09-05 11,904,959 -78,000 2.13 558,245,104 5,119,132 0.430 2025-09-03
22 2025-09-04 11,982,959 -620,000 2.15 558,245,104 5,751,820 0.480 2025-09-02
23 2025-09-03 12,602,959 -1,108,000 2.26 558,245,104 5,167,213 0.410 2025-09-01
24 2025-09-02 13,710,959 -1,010,000 2.46 558,245,104 6,786,925 0.495 2025-08-29
25 2025-09-01 14,720,959 12,000 2.64 558,245,104 8,390,947 0.570 2025-08-28
26 2025-08-29 14,708,959 -174,000 2.63 558,245,104 8,237,017 0.560 2025-08-27
27 2025-08-28 14,882,959 -416,000 2.67 558,245,104 8,780,946 0.590 2025-08-26
28 2025-08-27 15,298,959 -150,000 2.74 558,245,104 9,332,365 0.610 2025-08-25
29 2025-08-26 15,448,959 -56,000 2.77 558,245,104 9,423,865 0.610 2025-08-22
30 2025-08-25 15,504,959 -310,000 2.78 558,245,104 9,458,025 0.610 2025-08-21
31 2025-08-22 15,814,959 -252,000 2.83 558,245,104 9,805,275 0.620 2025-08-20
32 2025-08-21 16,066,959 -248,160 2.88 558,245,104 10,122,184 0.630 2025-08-19
33 2025-08-20 16,315,119 4,000 2.92 558,245,104 10,441,676 0.640 2025-08-18
34 2025-08-19 16,311,119 -120,000 2.92 558,245,104 10,765,339 0.660 2025-08-15
35 2025-08-18 16,431,119 -152,000 2.94 558,245,104 10,844,539 0.660 2025-08-14
36 2025-08-15 16,583,119 -30,000 2.97 558,245,104 10,447,365 0.630 2025-08-13
37 2025-08-14 16,613,119 -288,000 2.98 558,245,104 10,300,134 0.620 2025-08-12
38 2025-08-13 16,901,119 1,412,000 3.03 558,245,104 10,647,705 0.630 2025-08-11
39 2025-08-11 15,489,119 12,000 2.77 558,245,104 9,913,036 0.640 2025-08-07
40 2025-08-06 15,477,119 -4,000 2.77 558,245,104 10,060,127 0.650 2025-08-04
41 2025-08-05 15,481,119 -140,000 2.77 558,245,104 9,907,916 0.640 2025-08-01
42 2025-08-04 15,621,119 -72,000 2.80 558,245,104 9,841,305 0.630 2025-07-31
43 2025-08-01 15,693,119 -122,000 2.81 558,245,104 10,043,596 0.640 2025-07-30
44 2025-07-31 15,815,119 -44,000 2.83 558,245,104 10,279,827 0.650 2025-07-29
45 2025-07-30 15,859,119 44,000 2.84 558,245,104 10,467,019 0.660 2025-07-28
46 2025-07-29 15,815,119 -82,000 2.83 558,245,104 10,437,979 0.660 2025-07-25
47 2025-07-28 15,897,119 50,000 2.85 558,245,104 10,333,127 0.650 2025-07-24
48 2025-07-25 15,847,119 -58,000 2.84 558,245,104 10,776,041 0.680 2025-07-23
49 2025-07-24 15,905,119 -546,000 2.85 558,245,104 11,133,583 0.700 2025-07-22
50 2025-07-23 16,451,119 122,000 2.95 558,245,104 12,173,828 0.740 2025-07-21
51 2025-07-22 16,329,119 -50,000 2.93 558,245,104 11,756,966 0.720 2025-07-18
52 2025-07-21 16,379,119 158,000 2.93 558,245,104 11,629,174 0.710 2025-07-17
53 2025-07-18 16,221,119 178,000 2.91 558,245,104 10,543,727 0.650 2025-07-16
54 2025-07-17 16,043,119 -722,000 2.87 558,245,104 10,588,459 0.660 2025-07-15
55 2025-07-16 16,765,119 2,766,000 3.00 558,245,104 12,741,490 0.760 2025-07-14
56 2025-07-15 13,999,119 406,000 2.51 558,245,104 13,019,181 0.930 2025-07-11
57 2025-07-14 13,593,119 -148,000 2.43 558,245,104 12,505,669 0.920 2025-07-10
58 2025-07-11 13,741,119 -1,304,000 2.46 558,245,104 13,054,063 0.950 2025-07-09
59 2025-07-10 15,045,119 216,000 2.70 558,245,104 10,832,486 0.720 2025-07-08
60 2025-07-09 14,829,119 34,000 2.66 558,245,104 10,083,801 0.680 2025-07-07
61 2025-07-08 14,795,119 14,000 2.65 558,245,104 10,652,486 0.720 2025-07-04
62 2025-07-07 14,781,119 -40,000 2.65 558,245,104 10,642,406 0.720 2025-07-03
63 2025-07-04 14,821,119 -4,000 2.65 558,245,104 10,967,628 0.740 2025-07-02
64 2025-07-03 14,825,119 6,000 2.66 558,245,104 10,674,086 0.720 2025-06-30
65 2025-07-02 14,819,119 -40,000 2.65 558,245,104 11,558,913 0.780 2025-06-27
66 2025-06-30 14,859,119 81,860 2.66 558,245,104 11,887,295 0.800 2025-06-26
67 2025-06-27 14,777,259 38,000 2.65 558,245,104 11,082,944 0.750 2025-06-25
68 2025-06-26 14,739,259 -10,000 2.64 558,245,104 11,201,837 0.760 2025-06-24
69 2025-06-25 14,749,259 -62,000 2.64 558,245,104 11,504,422 0.780 2025-06-23
70 2025-06-24 14,811,259 -20,000 2.65 558,245,104 11,256,557 0.760 2025-06-20
71 2025-06-23 14,831,259 -4,000 2.66 558,245,104 11,568,382 0.780 2025-06-19
72 2025-06-20 14,835,259 96,000 2.66 558,245,104 12,906,675 0.870 2025-06-18
73 2025-06-19 14,739,259 -76,000 2.64 558,245,104 12,528,370 0.850 2025-06-17
74 2025-06-18 14,815,259 -74,000 2.65 558,245,104 13,037,428 0.880 2025-06-16
75 2025-06-17 14,889,259 -22,000 2.67 558,245,104 12,953,655 0.870 2025-06-13
76 2025-06-16 14,911,259 -398,000 2.67 558,245,104 12,972,795 0.870 2025-06-12
77 2025-06-13 15,309,259 128,000 2.74 558,245,104 18,371,111 1.200 2025-06-11
78 2025-06-12 15,181,259 -164,000 2.72 558,245,104 15,940,322 1.050 2025-06-10
79 2025-06-11 15,345,259 -292,000 2.75 558,245,104 16,572,880 1.080 2025-06-09
80 2025-06-10 15,637,259 284,000 2.80 558,245,104 18,139,220 1.160 2025-06-06
81 2025-06-09 15,353,259 -390,000 2.75 558,245,104 16,427,987 1.070 2025-06-05
82 2025-06-06 15,743,259 -148,000 2.82 558,245,104 16,372,989 1.040 2025-06-04
83 2025-06-05 15,891,259 -182,000 2.85 558,245,104 10,806,056 0.680 2025-06-03
84 2025-06-04 16,073,259 66,000 2.88 558,245,104 9,965,421 0.620 2025-06-02
85 2025-06-03 16,007,259 204,000 2.87 558,245,104 11,205,081 0.700 2025-05-30
86 2025-06-02 15,803,259 78,000 2.83 558,245,104 11,694,412 0.740 2025-05-29
87 2025-05-30 15,725,259 130,000 2.82 558,245,104 12,737,460 0.810 2025-05-28
88 2025-05-29 15,595,259 6,000 2.79 558,245,104 12,944,065 0.830 2025-05-27
89 2025-05-28 15,589,259 -310,000 2.79 558,245,104 13,250,870 0.850 2025-05-26
90 2025-05-27 15,899,259 -568,000 2.85 558,245,104 16,217,244 1.020 2025-05-23
91 2025-05-26 16,467,259 100,000 2.95 558,245,104 15,808,569 0.960 2025-05-22
92 2025-05-23 16,367,259 -10,000 2.93 558,245,104 15,548,896 0.950 2025-05-21
93 2025-05-22 16,377,259 220,000 2.93 558,245,104 16,213,486 0.990 2025-05-20
94 2025-05-21 16,157,259 -550,000 2.89 558,245,104 16,965,122 1.050 2025-05-19
95 2025-05-20 16,707,259 74,000 2.99 558,245,104 21,552,364 1.290 2025-05-16
96 2025-05-19 16,633,259 -18,000 2.98 558,245,104 21,955,902 1.320 2025-05-15
97 2025-05-16 16,651,259 -200,000 2.98 558,245,104 21,979,662 1.320 2025-05-14
98 2025-05-15 16,851,259 -492,000 3.02 558,245,104 21,738,124 1.290 2025-05-13
99 2025-05-14 17,343,259 64,000 3.11 558,245,104 24,280,563 1.400 2025-05-12
100 2025-05-13 17,279,259 -130,000 3.10 558,245,104 24,190,963 1.400 2025-05-09
101 2025-05-12 17,409,259 -78,000 3.12 558,245,104 27,506,629 1.580 2025-05-08
102 2025-05-09 17,487,259 -197,000 3.13 558,245,104 27,105,251 1.550 2025-05-07
103 2025-05-08 17,684,259 -46,000 3.17 558,245,104 28,648,500 1.620 2025-05-06
104 2025-05-07 17,730,259 36,000 3.18 558,245,104 29,254,927 1.650 2025-05-02
105 2025-05-06 17,694,259 -62,000 3.17 558,245,104 30,080,240 1.700 2025-04-30
106 2025-05-02 17,756,259 28,000 3.18 558,245,104 32,493,954 1.830 2025-04-29
107 2025-04-30 17,728,259 34,000 3.18 558,245,104 29,074,345 1.640 2025-04-28
108 2025-04-29 17,694,259 58,000 3.17 558,245,104 31,849,666 1.800 2025-04-25
109 2025-04-28 17,636,259 -6,000 3.16 558,245,104 35,801,606 2.030 2025-04-24
110 2025-04-25 17,642,259 20,000 3.16 558,245,104 35,813,786 2.030 2025-04-23
111 2025-04-24 17,622,259 22,000 3.16 558,245,104 35,596,963 2.020 2025-04-22
112 2025-04-23 17,600,259 -68,000 3.15 558,245,104 36,784,541 2.090 2025-04-17
113 2025-04-22 17,668,259 50,000 3.16 558,245,104 38,870,170 2.200 2025-04-16
114 2025-04-17 17,618,259 -12,000 3.16 558,245,104 39,641,083 2.250 2025-04-15
115 2025-04-16 17,630,259 -20,000 3.16 558,245,104 41,078,503 2.330 2025-04-14
116 2025-04-15 17,650,259 31,000 3.16 558,245,104 40,419,093 2.290 2025-04-11
117 2025-04-14 17,619,259 1,203,000 3.16 558,245,104 40,348,103 2.290 2025-04-10
118 2025-04-11 16,416,259 -18,000 2.94 558,245,104 36,115,770 2.200 2025-04-09
119 2025-04-10 16,434,259 66,000 2.94 558,245,104 36,648,398 2.230 2025-04-08
120 2025-04-09 16,368,259 60,000 2.93 558,245,104 35,846,487 2.190 2025-04-07
121 2025-04-08 16,308,259 4,000 2.92 558,245,104 39,792,152 2.440 2025-04-03
122 2025-04-07 16,304,259 -138,000 2.92 558,245,104 42,554,116 2.610 2025-04-02
123 2025-04-03 16,442,259 -22,000 2.95 558,245,104 43,736,409 2.660 2025-04-01
124 2025-04-02 16,464,259 -72,000 2.95 558,245,104 43,630,286 2.650 2025-03-31
125 2025-04-01 16,536,259 -148,000 2.96 558,245,104 40,679,197 2.460 2025-03-28
126 2025-03-31 16,684,259 -36,000 2.99 558,245,104 39,541,694 2.370 2025-03-27
127 2025-03-28 16,720,259 -34,000 3.00 558,245,104 40,295,824 2.410 2025-03-26
128 2025-03-27 16,754,259 32,000 3.00 558,245,104 39,204,966 2.340 2025-03-25
129 2025-03-26 16,722,259 -42,740 3.00 558,245,104 39,297,309 2.350 2025-03-24
130 2025-03-25 16,764,999 -132,400 3.00 558,245,104 41,744,848 2.490 2025-03-21
131 2025-03-24 16,897,399 966,000 3.03 558,245,104 44,440,159 2.630 2025-03-20
132 2025-03-21 15,931,399 -10,000 2.85 558,245,104 41,580,951 2.610 2025-03-19
133 2025-03-20 15,941,399 120,000 2.86 558,245,104 44,476,503 2.790 2025-03-18
134 2025-03-19 15,821,399 648,000 2.83 558,245,104 40,502,781 2.560 2025-03-17
135 2025-03-18 15,173,399 -90,000 2.72 558,245,104 40,512,975 2.670 2025-03-14
136 2025-03-17 15,263,399 152,000 2.73 558,245,104 55,711,406 3.650 2025-03-13
137 2025-03-14 15,111,399 -350,000 2.71 558,245,104 63,316,762 4.190 2025-03-12
138 2025-03-13 15,461,399 50,000 2.77 558,245,104 66,484,016 4.300 2025-03-11
139 2025-03-12 15,411,399 -68,000 2.76 558,245,104 63,957,306 4.150 2025-03-10
140 2025-03-11 15,479,399 122,000 2.77 558,245,104 50,617,635 3.270 2025-03-07
141 2025-03-10 15,357,399 -40,000 2.75 558,245,104 48,375,807 3.150 2025-03-06
142 2025-03-07 15,397,399 -52,000 2.76 558,245,104 58,818,064 3.820 2025-03-05
143 2025-03-06 15,449,399 -76,000 2.77 558,245,104 59,016,704 3.820 2025-03-04
144 2025-03-05 15,525,399 -37,000 2.78 558,245,104 61,014,818 3.930 2025-03-03
145 2025-03-04 15,562,399 -44,000 2.79 558,245,104 60,848,980 3.910 2025-02-28
146 2025-03-03 15,606,399 70,000 2.80 558,245,104 63,361,980 4.060 2025-02-27
147 2025-02-28 15,536,399 -226,000 2.78 558,245,104 61,058,048 3.930 2025-02-26
148 2025-02-27 15,762,399 72,000 2.82 558,245,104 63,837,716 4.050 2025-02-25
149 2025-02-26 15,690,399 150,000 2.81 558,245,104 63,703,020 4.060 2025-02-24
150 2025-02-25 15,540,399 24,000 2.78 558,245,104 55,790,032 3.590 2025-02-21
151 2025-02-24 15,516,399 4,000 2.78 558,245,104 57,410,676 3.700 2025-02-20
152 2025-02-21 15,512,399 -16,000 2.78 558,245,104 55,999,760 3.610 2025-02-19
153 2025-02-20 15,528,399 -28,800 2.78 558,245,104 52,641,273 3.390 2025-02-18
154 2025-02-19 15,557,199 -38,000 2.79 558,245,104 51,494,329 3.310 2025-02-17
155 2025-02-18 15,595,199 -8,000 2.79 558,245,104 49,124,877 3.150 2025-02-14
156 2025-02-17 15,603,199 -84,000 2.80 558,245,104 48,525,949 3.110 2025-02-13
157 2025-02-14 15,687,199 32,000 2.81 558,245,104 45,806,621 2.920 2025-02-12
158 2025-02-13 15,655,199 48,000 2.80 558,245,104 40,546,965 2.590 2025-02-11
159 2025-02-12 15,607,199 12,000 2.80 558,245,104 38,549,782 2.470 2025-02-10
160 2025-02-11 15,595,199 18,000 2.79 558,245,104 36,492,766 2.340 2025-02-07
161 2025-02-10 15,577,199 4,000 2.79 558,245,104 36,294,874 2.330 2025-02-06
162 2025-02-07 15,573,199 -36,000 2.79 558,245,104 36,441,286 2.340 2025-02-05
163 2025-02-06 15,609,199 24,000 2.80 558,245,104 35,745,066 2.290 2025-02-04
164 2025-02-05 15,585,199 -20,000 2.79 558,245,104 35,534,254 2.280 2025-02-03
165 2025-02-04 15,605,199 -22,000 2.80 558,245,104 33,863,282 2.170 2025-01-27
166 2025-02-03 15,627,199 -36,000 2.80 558,245,104 33,911,022 2.170 2025-01-24
167 2025-01-27 15,663,199 34,000 2.81 558,245,104 33,205,982 2.120 2025-01-23
168 2025-01-24 15,629,199 -26,000 2.80 558,245,104 32,821,318 2.100 2025-01-22
169 2025-01-23 15,655,199 84,000 2.80 558,245,104 35,380,750 2.260 2025-01-21
170 2025-01-22 15,571,199 4,000 2.79 558,245,104 35,969,470 2.310 2025-01-20
171 2025-01-21 15,567,199 -8,000 2.79 558,245,104 38,917,998 2.500 2025-01-17
172 2025-01-20 15,575,199 -14,000 2.79 558,245,104 40,651,269 2.610 2025-01-16
173 2025-01-17 15,589,199 -18,000 2.79 558,245,104 41,623,161 2.670 2025-01-15
174 2025-01-15 15,607,199 98,000 2.80 558,245,104 43,856,229 2.810 2025-01-13
175 2025-01-14 15,509,199 152,000 2.78 558,245,104 40,634,101 2.620 2025-01-10
176 2025-01-13 15,357,199 -1,900 2.75 558,245,104 40,696,577 2.650 2025-01-09
177 2025-01-10 15,359,099 -6,000 2.75 558,245,104 40,548,021 2.640 2025-01-08
178 2025-01-09 15,365,099 -2,000 2.75 558,245,104 40,717,512 2.650 2025-01-07
179 2025-01-08 15,367,099 18,000 2.75 558,245,104 40,108,128 2.610 2025-01-06
180 2025-01-07 15,349,099 -4,000 2.75 558,245,104 39,907,657 2.600 2025-01-03
181 2025-01-06 15,353,099 -12,000 2.75 558,245,104 38,382,748 2.500 2025-01-02
182 2025-01-02 15,365,099 6,000 2.75 558,245,104 39,949,257 2.600 2024-12-27
183 2024-12-30 15,359,099 -16,000 2.75 558,245,104 44,387,796 2.890 2024-12-23
184 2024-12-27 15,375,099 -22,000 2.75 558,245,104 46,125,297 3.000 2024-12-20
185 2024-12-23 15,397,099 2,000 2.76 558,245,104 46,037,326 2.990 2024-12-19
186 2024-12-20 15,395,099 26,000 2.76 558,245,104 44,953,689 2.920 2024-12-18
187 2024-12-19 15,369,099 -146,000 2.75 558,245,104 43,801,932 2.850 2024-12-17
188 2024-12-18 15,515,099 124,000 2.78 558,245,104 51,510,129 3.320 2024-12-16
189 2024-12-17 15,391,099 -50,000 2.76 558,245,104 41,863,789 2.720 2024-12-13
190 2024-12-16 15,441,099 -135,600 2.77 558,245,104 42,463,022 2.750 2024-12-12
191 2024-12-13 15,576,699 78,000 2.79 558,245,104 39,720,582 2.550 2024-12-11
192 2024-12-12 15,498,699 -34,000 2.78 558,245,104 35,801,995 2.310 2024-12-10
193 2024-12-11 15,532,699 50,000 2.78 558,245,104 38,676,421 2.490 2024-12-09
194 2024-12-10 15,482,699 90,000 2.77 558,245,104 37,932,613 2.450 2024-12-06
195 2024-12-06 15,392,699 -40,000 2.76 558,245,104 37,404,259 2.430 2024-12-04
196 2024-12-05 15,432,699 -26,000 2.76 558,245,104 34,414,919 2.230 2024-12-03
197 2024-12-04 15,458,699 -18,000 2.77 558,245,104 41,429,313 2.680 2024-12-02
198 2024-12-03 15,476,699 122,000 2.77 558,245,104 45,656,262 2.950 2024-11-29
199 2024-12-02 15,354,699 2,000 2.75 558,245,104 47,446,020 3.090 2024-11-28
200 2024-11-29 15,352,699 14,000 2.75 558,245,104 46,825,732 3.050 2024-11-27
201 2024-11-28 15,338,699 -40,000 2.75 558,245,104 46,629,645 3.040 2024-11-26
202 2024-11-27 15,378,699 30,000 2.75 558,245,104 47,212,606 3.070 2024-11-25
203 2024-11-26 15,348,699 4,000 2.75 558,245,104 48,655,376 3.170 2024-11-22
204 2024-11-25 15,344,699 -26,000 2.75 558,245,104 50,790,954 3.310 2024-11-21
205 2024-11-22 15,370,699 -2,000 2.75 558,245,104 53,490,033 3.480 2024-11-20
206 2024-11-21 15,372,699 -28,000 2.75 558,245,104 52,267,177 3.400 2024-11-19
207 2024-11-20 15,400,699 26,000 2.76 558,245,104 52,208,370 3.390 2024-11-18
208 2024-11-19 15,374,699 -2,000 2.75 558,245,104 51,966,483 3.380 2024-11-15
209 2024-11-18 15,376,699 17,600 2.75 558,245,104 49,974,272 3.250 2024-11-14
210 2024-11-11 15,359,099 -22,000 2.75 558,245,104 53,296,074 3.470 2024-11-07
211 2024-11-08 15,381,099 10,000 2.76 558,245,104 55,218,145 3.590 2024-11-06
212 2024-11-04 15,371,099 -2,000 2.75 558,245,104 58,410,176 3.800 2024-10-31
213 2024-10-31 15,373,099 10,000 2.75 558,245,104 56,880,466 3.700 2024-10-29
214 2024-10-30 15,363,099 -180 2.75 558,245,104 57,611,621 3.750 2024-10-28
215 2024-10-29 15,363,279 10,000 2.75 558,245,104 60,070,421 3.910 2024-10-25
216 2024-10-25 15,353,279 -2,000 2.75 558,245,104 63,101,977 4.110 2024-10-23
217 2024-10-23 15,355,279 -38,000 2.75 558,245,104 63,263,749 4.120 2024-10-21
218 2024-10-22 15,393,279 -10,000 2.76 558,245,104 63,112,444 4.100 2024-10-18
219 2024-10-21 15,403,279 50,000 2.76 558,245,104 60,226,821 3.910 2024-10-17
220 2024-10-17 15,353,279 -20,000 2.75 558,245,104 57,728,329 3.760 2024-10-15
221 2024-10-16 15,373,279 2,000 2.75 558,245,104 56,881,132 3.700 2024-10-14
222 2024-10-14 15,371,279 -20,000 2.75 558,245,104 59,640,563 3.880 2024-10-09
223 2024-10-10 15,391,279 6,000 2.76 558,245,104 55,408,604 3.600 2024-10-08
224 2024-10-09 15,385,279 8,000 2.76 558,245,104 60,771,852 3.950 2024-10-07
225 2024-10-07 15,377,279 12,000 2.75 558,245,104 62,124,207 4.040 2024-10-03
226 2024-10-04 15,365,279 -60,000 2.75 558,245,104 70,680,283 4.600 2024-10-02
227 2024-10-03 15,425,279 -89,800 2.76 558,245,104 77,126,395 5.000 2024-09-30
228 2024-10-02 15,515,079 -24,000 2.78 558,245,104 72,300,268 4.660 2024-09-27
229 2024-09-30 15,539,079 93,000 2.78 558,245,104 66,818,040 4.300 2024-09-26
230 2024-09-27 15,446,079 9,980 2.77 558,245,104 63,020,002 4.080 2024-09-25
231 2024-09-26 15,436,099 -820 2.77 558,245,104 60,663,869 3.930 2024-09-24
232 2024-09-17 15,436,919 -18,000 2.77 558,245,104 66,070,013 4.280 2024-09-13
233 2024-09-13 15,454,919 6,000 2.77 558,245,104 68,465,291 4.430 2024-09-11
234 2024-09-04 15,448,919 -2,000 2.77 558,245,104 73,691,344 4.770 2024-09-02
235 2024-08-16 15,450,919 120,000 2.77 558,245,104 76,636,558 4.960 2024-08-14
236 2024-08-15 15,330,919 -20,000 2.75 558,245,104 77,881,069 5.080 2024-08-13
237 2024-08-13 15,350,919 -6,000 2.75 558,245,104 77,829,159 5.070 2024-08-09
238 2024-08-09 15,356,919 -2,000 2.75 558,245,104 80,470,256 5.240 2024-08-07
239 2024-08-08 15,358,919 2,000 2.75 558,245,104 78,637,665 5.120 2024-08-06
240 2024-08-07 15,356,919 34,000 2.75 558,245,104 78,320,287 5.100 2024-08-05
241 2024-08-06 15,322,919 -2,000 2.74 558,245,104 78,146,887 5.100 2024-08-02
242 2024-08-05 15,324,919 -20,000 2.75 558,245,104 85,053,300 5.550 2024-08-01
243 2024-08-02 15,344,919 -16,000 2.75 558,245,104 82,555,664 5.380 2024-07-31
244 2024-08-01 15,360,919 -8,000 2.75 558,245,104 76,190,158 4.960 2024-07-30
245 2024-07-31 15,368,919 42,000 2.75 558,245,104 76,383,527 4.970 2024-07-29
246 2024-07-30 15,326,919 60,000 2.75 558,245,104 73,109,404 4.770 2024-07-26
247 2024-07-24 15,266,919 -400 2.73 558,245,104 68,243,128 4.470 2024-07-22
248 2024-07-23 15,267,319 6,000 2.73 558,245,104 69,771,648 4.570 2024-07-19
249 2024-07-22 15,261,319 -15,980 2.73 558,245,104 70,965,133 4.650 2024-07-18
250 2024-07-12 15,277,299 30,000 2.74 558,245,104 66,150,705 4.330 2024-07-10
251 2024-07-11 15,247,299 24,000 2.73 558,245,104 66,935,643 4.390 2024-07-09
252 2024-07-10 15,223,299 14,000 2.73 558,245,104 63,937,856 4.200 2024-07-08
253 2024-07-09 15,209,299 6,000 2.72 558,245,104 67,681,381 4.450 2024-07-05
254 2024-07-05 15,203,299 18,000 2.72 558,245,104 51,539,184 3.390 2024-07-03
255 2024-07-04 15,185,299 22,000 2.72 558,245,104 51,022,605 3.360 2024-07-02
256 2024-07-03 15,163,299 46,000 2.72 558,245,104 53,981,344 3.560 2024-06-28
257 2024-07-02 15,117,299 52,000 2.71 558,245,104 56,992,217 3.770 2024-06-27
258 2024-06-28 15,065,299 2,000 2.70 558,245,104 59,055,972 3.920 2024-06-26
259 2024-06-27 15,063,299 9,520 2.70 558,245,104 61,006,361 4.050 2024-06-25
260 2024-06-26 15,053,779 222,000 2.70 558,245,104 60,365,654 4.010 2024-06-24
261 2024-06-25 14,831,779 798,000 2.66 558,245,104 57,843,938 3.900 2024-06-21
262 2024-06-21 14,033,779 388,000 2.51 558,245,104 62,450,317 4.450 2024-06-19
263 2024-06-20 13,645,779 368,000 2.44 558,245,104 60,996,632 4.470 2024-06-18
264 2024-06-19 13,277,779 486,000 2.38 558,245,104 58,289,450 4.390 2024-06-17
265 2024-06-18 12,791,779 140,000 2.29 558,245,104 57,051,334 4.460 2024-06-14
266 2024-06-14 12,651,779 22,000 2.27 558,245,104 54,908,721 4.340 2024-06-12
267 2024-06-13 12,629,779 18,000 2.26 558,245,104 54,939,539 4.350 2024-06-11
268 2024-06-12 12,611,779 -4,000 2.26 558,245,104 52,212,765 4.140 2024-06-07
269 2024-06-11 12,615,779 40,000 2.26 558,245,104 48,318,434 3.830 2024-06-06
270 2024-06-07 12,575,779 -20,000 2.25 558,245,104 51,560,694 4.100 2024-06-05
271 2024-06-06 12,595,779 208,000 2.26 558,245,104 57,940,583 4.600 2024-06-04
272 2024-06-05 12,387,779 70,000 2.22 558,245,104 54,506,228 4.400 2024-06-03
273 2024-06-04 12,317,779 260,000 2.21 558,245,104 47,792,983 3.880 2024-05-31
274 2024-06-03 12,057,779 114,000 2.16 558,245,104 45,337,249 3.760 2024-05-30
275 2024-05-31 11,943,779 -20,000 2.14 558,245,104 40,608,849 3.400 2024-05-29
276 2024-05-30 11,963,779 -38,000 2.14 558,245,104 37,566,266 3.140 2024-05-28
277 2024-05-29 12,001,779 124,000 2.15 558,245,104 24,843,683 2.070 2024-05-27
278 2024-05-28 11,877,779 238,000 2.13 558,245,104 29,694,448 2.500 2024-05-24
279 2024-05-27 11,639,779 406,000 2.09 558,245,104 28,517,459 2.450 2024-05-23
280 2024-05-24 11,233,779 60,000 2.01 558,245,104 27,747,434 2.470 2024-05-22
281 2024-05-23 11,173,779 200,000 2.00 558,245,104 31,845,270 2.850 2024-05-21
282 2024-05-22 10,973,779 634,000 1.97 558,245,104 32,811,599 2.990 2024-05-20
283 2024-05-21 10,339,779 2,128,000 1.85 558,245,104 34,431,464 3.330 2024-05-17
284 2024-05-20 8,211,779 82,000 1.47 558,245,104 30,383,582 3.700 2024-05-16
285 2024-05-17 8,129,779 108,000 1.46 558,245,104 30,486,671 3.750 2024-05-14
286 2024-05-16 8,021,779 181,500 1.44 558,245,104 31,686,027 3.950 2024-05-13
287 2024-05-14 7,840,279 80,000 1.40 558,245,104 30,106,671 3.840 2024-05-10
288 2024-05-13 7,760,279 22,000 1.39 558,245,104 29,489,060 3.800 2024-05-09
289 2024-05-10 7,738,279 360,000 1.39 558,245,104 29,869,757 3.860 2024-05-08
290 2024-05-09 7,378,279 60,000 1.32 558,245,104 37,112,743 5.030 2024-05-07
291 2024-05-08 7,318,279 52,000 1.31 558,245,104 37,542,771 5.130 2024-05-06
292 2024-05-07 7,266,279 180,000 1.30 558,245,104 42,871,046 5.900 2024-05-03
293 2024-05-03 7,086,279 206,000 1.27 558,245,104 45,848,225 6.470 2024-04-30
294 2024-05-02 6,880,279 144,000 1.23 558,245,104 41,419,280 6.020 2024-04-29
295 2024-04-30 6,736,279 288,000 1.21 558,245,104 45,402,520 6.740 2024-04-26
296 2024-04-29 6,448,279 17,500 1.16 558,245,104 40,688,640 6.310 2024-04-25
297 2024-04-26 6,430,779 56,000 1.15 558,245,104 40,192,369 6.250 2024-04-24
298 2024-04-25 6,374,779 144,000 1.14 558,245,104 24,542,899 3.850 2024-04-23
299 2024-04-24 6,230,779 114,000 1.12 558,245,104 38,256,983 6.140 2024-04-22
300 2024-04-23 6,116,779 178,000 1.10 558,245,104 47,038,031 7.690 2024-04-19
301 2024-04-22 5,938,779 120,000 1.06 558,245,104 45,906,762 7.730 2024-04-18
302 2024-04-19 5,818,779 438,000 1.04 558,245,104 47,481,237 8.160 2024-04-17
303 2024-04-18 5,380,779 384,000 0.96 558,245,104 44,122,388 8.200 2024-04-16
304 2024-04-16 4,996,779 -24,000 0.90 558,245,104 54,964,569 11.00 2024-04-12
305 2024-04-15 5,020,779 14,000 0.90 558,245,104 50,609,452 10.08 2024-04-11
306 2024-04-12 5,006,779 58,000 0.90 558,245,104 44,410,130 8.870 2024-04-10
307 2024-04-11 4,948,779 -50,000 0.89 558,245,104 41,866,670 8.460 2024-04-09
308 2024-04-10 4,998,779 -24,000 0.90 558,245,104 41,489,866 8.300 2024-04-08
309 2024-04-08 5,022,779 -2,200 0.90 558,245,104 41,538,382 8.270 2024-04-03
310 2024-04-05 5,024,979 -8,000 0.90 558,245,104 41,707,326 8.300 2024-04-02
311 2024-03-22 5,032,979 18,000 0.90 558,245,104 40,666,470 8.080 2024-03-20
312 2024-03-21 5,014,979 4,000 0.93 537,245,104 39,367,585 7.850 2024-03-19
313 2024-03-19 5,010,979 -50,000 0.93 537,245,104 41,641,235 8.310 2024-03-15
314 2024-03-18 5,060,979 -4,000 0.94 537,245,104 42,006,126 8.300 2024-03-14
315 2024-03-15 5,064,979 20,000 0.94 537,245,104 40,367,883 7.970 2024-03-13
316 2024-03-14 5,044,979 8,000 0.94 537,245,104 40,712,981 8.070 2024-03-12
317 2024-03-12 5,036,979 -4,000 0.94 537,245,104 41,806,926 8.300 2024-03-08
318 2024-03-11 5,040,979 4,000 0.94 537,245,104 41,336,028 8.200 2024-03-07
319 2024-03-08 5,036,979 14,000 0.94 537,245,104 41,152,118 8.170 2024-03-06
320 2024-03-07 5,022,979 136,000 0.93 537,245,104 40,384,751 8.040 2024-03-05
321 2024-03-05 4,886,979 -9,000 0.91 537,245,104 40,170,967 8.220 2024-03-01
322 2024-03-04 4,895,979 2,000 0.91 537,245,104 40,538,706 8.280 2024-02-29
323 2024-02-29 4,893,979 10,000 0.91 537,245,104 39,298,651 8.030 2024-02-27
324 2024-02-28 4,883,979 4,000 0.91 537,245,104 40,927,744 8.380 2024-02-26
325 2024-02-22 4,879,979 8,000 0.91 537,245,104 40,259,827 8.250 2024-02-20
326 2024-02-21 4,871,979 10,000 0.91 537,245,104 40,388,706 8.290 2024-02-19
327 2024-02-16 4,861,979 -2,000 0.90 537,245,104 38,117,915 7.840 2024-02-14
328 2024-02-15 4,863,979 -49,000 0.91 537,245,104 38,911,832 8.000 2024-02-08
329 2024-02-08 4,912,979 2,000 0.91 537,245,104 35,717,357 7.270 2024-02-06
330 2024-02-06 4,910,979 -6,000 0.91 537,245,104 36,193,915 7.370 2024-02-02
331 2024-02-02 4,916,979 4,000 0.92 537,245,104 37,319,871 7.590 2024-01-31
332 2024-02-01 4,912,979 6,000 0.91 537,245,104 35,864,747 7.300 2024-01-30
333 2024-01-30 4,906,979 -2,000 0.91 537,245,104 33,367,457 6.800 2024-01-26
334 2024-01-29 4,908,979 -34,000 0.91 537,245,104 32,644,710 6.650 2024-01-25
335 2024-01-26 4,942,979 2,000 0.92 537,245,104 32,821,381 6.640 2024-01-24
336 2024-01-25 4,940,979 -209,000 0.92 537,245,104 30,584,660 6.190 2024-01-23
337 2024-01-19 5,149,979 -1,000 0.96 537,245,104 29,869,878 5.800 2024-01-17
338 2024-01-15 5,150,979 1,000 0.96 537,245,104 32,966,266 6.400 2024-01-11
339 2024-01-12 5,149,979 -10,000 0.96 537,245,104 35,534,855 6.900 2024-01-10
340 2024-01-10 5,159,979 -60 0.96 537,245,104 35,242,657 6.830 2024-01-08
341 2024-01-04 5,160,039 8,000 0.96 537,245,104 38,390,690 7.440 2024-01-02
342 2024-01-03 5,152,039 -4,000 0.96 537,245,104 35,961,232 6.980 2023-12-29
343 2023-12-28 5,156,039 -2,000 0.96 537,245,104 32,225,244 6.250 2023-12-22
344 2023-12-19 5,158,039 -39,000 0.96 537,245,104 31,979,842 6.200 2023-12-15
345 2023-12-18 5,197,039 -8,000 0.97 537,245,104 30,818,441 5.930 2023-12-14
346 2023-12-15 5,205,039 -2,000 0.97 537,245,104 31,230,234 6.000 2023-12-13
347 2023-12-12 5,207,039 8,000 0.97 537,245,104 26,555,899 5.100 2023-12-08
348 2023-12-11 5,199,039 20,000 0.97 537,245,104 23,707,618 4.560 2023-12-07
349 2023-12-08 5,179,039 2,000 0.96 537,245,104 24,186,112 4.670 2023-12-06
350 2023-12-07 5,177,039 4,000 0.96 537,245,104 25,419,261 4.910 2023-12-05
351 2023-12-06 5,173,039 -2,000 0.96 537,245,104 26,692,881 5.160 2023-12-04
352 2023-12-05 5,175,039 -200 0.96 537,245,104 28,152,212 5.440 2023-12-01
353 2023-12-04 5,175,239 -4,000 0.96 537,245,104 28,929,586 5.590 2023-11-30
354 2023-11-29 5,179,239 -820 0.96 537,245,104 29,469,870 5.690 2023-11-27
355 2023-11-28 5,180,059 -200 0.96 537,245,104 29,526,336 5.700 2023-11-24
356 2023-11-22 5,180,259 2,000 0.96 537,245,104 28,491,425 5.500 2023-11-20
357 2023-11-20 5,178,259 4,000 0.96 537,245,104 27,962,599 5.400 2023-11-16
358 2023-11-16 5,174,259 -2,000 0.96 537,245,104 30,010,702 5.800 2023-11-14
359 2023-11-09 5,176,259 2,000 0.96 537,245,104 28,469,425 5.500 2023-11-07
360 2023-10-31 5,174,259 2,000 0.96 537,245,104 27,475,315 5.310 2023-10-27
361 2023-10-30 5,172,259 800 0.96 537,245,104 29,481,876 5.700 2023-10-26
362 2023-10-26 5,171,459 4,000 0.96 537,245,104 34,390,202 6.650 2023-10-24
363 2023-10-24 5,167,459 -6,000 0.96 537,245,104 37,102,356 7.180 2023-10-19
364 2023-10-18 5,173,459 -2,000 0.96 537,245,104 35,127,787 6.790 2023-10-16
365 2023-10-16 5,175,459 8,000 0.96 537,245,104 34,727,330 6.710 2023-10-12
366 2023-10-13 5,167,459 2,000 0.96 537,245,104 36,172,213 7.000 2023-10-11
367 2023-10-12 5,165,459 2,000 0.96 537,245,104 41,323,672 8.000 2023-10-10
368 2023-10-11 5,163,459 -40,000 0.96 537,245,104 35,472,963 6.870 2023-10-09
369 2023-10-10 5,203,459 -30,100 0.97 537,245,104 35,643,694 6.850 2023-10-06
370 2023-10-05 5,233,559 -100 0.97 537,245,104 40,298,404 7.700 2023-10-03
371 2023-10-04 5,233,659 -1,000 0.97 537,245,104 41,816,935 7.990 2023-09-29
372 2023-09-14 5,234,659 30,000 0.97 537,245,104 48,211,209 9.210 2023-09-12
373 2023-09-12 5,204,659 -2,000 0.97 537,245,104 50,485,192 9.700 2023-09-07
374 2023-09-11 5,206,659 -20,000 0.97 537,245,104 49,515,327 9.510 2023-09-06
375 2023-09-07 5,226,659 20,000 0.97 537,245,104 48,764,728 9.330 2023-09-05
376 2023-09-06 5,206,659 52,000 0.97 537,245,104 48,005,396 9.220 2023-09-04
377 2023-09-05 5,154,659 -32,000 0.96 537,245,104 49,123,900 9.530 2023-08-31
378 2023-09-04 5,186,659 -24,200 0.97 537,245,104 47,872,863 9.230 2023-08-30
379 2023-08-31 5,210,859 -18,000 0.97 537,245,104 42,729,044 8.200 2023-08-29
380 2023-08-28 5,228,859 -4,000 0.97 537,245,104 40,680,523 7.780 2023-08-24
381 2023-08-25 5,232,859 -30,000 0.97 537,245,104 40,450,000 7.730 2023-08-23
382 2023-08-23 5,262,859 2,000 0.98 537,245,104 39,681,957 7.540 2023-08-21
383 2023-08-22 5,260,859 -16,000 0.98 537,245,104 39,614,268 7.530 2023-08-18
384 2023-08-11 5,276,859 -98,000 0.98 537,245,104 41,739,955 7.910 2023-08-09
385 2023-08-10 5,374,859 -2,000 1.00 537,245,104 46,223,787 8.600 2023-08-08
386 2023-08-09 5,376,859 -1,000 1.00 537,245,104 45,219,384 8.410 2023-08-07
387 2023-08-08 5,377,859 -12,700 1.00 537,245,104 46,357,145 8.620 2023-08-04
388 2023-08-04 5,390,559 12,000 1.00 537,245,104 45,011,168 8.350 2023-08-02
389 2023-08-03 5,378,559 4,000 1.00 537,245,104 44,588,254 8.290 2023-08-01
390 2023-08-02 5,374,559 26,000 1.00 537,245,104 44,501,349 8.280 2023-07-31
391 2023-07-27 5,348,559 -43,000 1.00 537,245,104 43,751,213 8.180 2023-07-25
392 2023-07-26 5,391,559 -50,000 1.00 537,245,104 44,696,024 8.290 2023-07-24
393 2023-07-25 5,441,559 -12,860 1.01 537,245,104 40,049,874 7.360 2023-07-21
394 2023-07-24 5,454,419 -4,000 1.02 537,245,104 43,635,352 8.000 2023-07-20
395 2023-07-19 5,458,419 -2,000 1.02 537,245,104 51,254,554 9.390 2023-07-14
396 2023-07-18 5,460,419 4,000 1.02 537,245,104 51,218,730 9.380 2023-07-13
397 2023-07-13 5,456,419 -1,000 1.02 537,245,104 52,163,366 9.560 2023-07-11
398 2023-07-11 5,457,419 -2,000 1.02 537,245,104 50,208,255 9.200 2023-07-07
399 2023-07-10 5,459,419 -5,360 1.02 537,245,104 50,445,032 9.240 2023-07-06
400 2023-07-07 5,464,779 3,960 1.02 537,245,104 50,767,797 9.290 2023-07-05
401 2023-07-06 5,460,819 -57,500 1.02 537,245,104 57,120,167 10.46 2023-07-04
402 2023-07-05 5,518,319 -3,000 1.03 537,245,104 60,811,875 11.02 2023-07-03
403 2023-07-04 5,521,319 -2,000 1.03 537,245,104 63,605,595 11.52 2023-06-30
404 2023-07-03 5,523,319 -2,900 1.03 537,245,104 63,518,169 11.50 2023-06-29
405 2023-06-30 5,526,219 -121,160 1.03 537,245,104 65,872,530 11.92 2023-06-28
406 2023-06-29 5,647,379 -2,000 1.05 537,245,104 68,446,233 12.12 2023-06-27
407 2023-06-28 5,649,379 12,000 1.05 537,245,104 68,357,486 12.10 2023-06-26
408 2023-06-27 5,637,379 -6,000 1.05 537,245,104 70,128,995 12.44 2023-06-23
409 2023-06-26 5,643,379 -60,000 1.05 537,245,104 63,205,845 11.20 2023-06-21
410 2023-06-23 5,703,379 -19,000 1.06 537,245,104 68,782,751 12.06 2023-06-20
411 2023-06-21 5,722,379 620 1.07 537,245,104 73,246,451 12.80 2023-06-19
412 2023-06-20 5,721,759 -104,000 1.07 537,245,104 68,775,543 12.02 2023-06-16
413 2023-06-19 5,825,759 6,350 1.08 537,245,104 69,210,017 11.88 2023-06-15
414 2023-06-16 5,819,409 -39,780 1.08 537,245,104 69,018,191 11.86 2023-06-14
415 2023-06-14 5,859,189 -45,800 1.09 537,245,104 60,818,382 10.38 2023-06-12
416 2023-06-13 5,904,989 -65,400 1.10 537,245,104 62,120,484 10.52 2023-06-09
417 2023-06-12 5,970,389 -10,000 1.11 537,245,104 56,300,768 9.430 2023-06-08
418 2023-06-09 5,980,389 -600 1.11 537,245,104 56,215,657 9.400 2023-06-07
419 2023-06-08 5,980,989 4,000 1.11 537,245,104 56,520,346 9.450 2023-06-06
420 2023-06-07 5,976,989 -127,300 1.11 537,245,104 54,091,750 9.050 2023-06-05
421 2023-06-06 6,104,289 -193,000 1.14 537,245,104 55,732,159 9.130 2023-06-02
422 2023-06-05 6,297,289 -188,000 1.17 537,245,104 52,456,417 8.330 2023-06-01
423 2023-06-02 6,485,289 13,000 1.21 537,245,104 53,373,928 8.230 2023-05-31
424 2023-06-01 6,472,289 -30,200 1.20 537,245,104 52,943,324 8.180 2023-05-30
425 2023-05-31 6,502,489 -42,000 1.21 537,245,104 50,004,140 7.690 2023-05-29
426 2023-05-30 6,544,489 -202,180 1.22 537,245,104 47,709,325 7.290 2023-05-25
427 2023-05-29 6,746,669 -6,000 1.26 537,245,104 41,154,681 6.100 2023-05-24
428 2023-05-25 6,752,669 -9,120 1.26 537,245,104 41,326,334 6.120 2023-05-23
429 2023-05-23 6,761,789 -6,000 1.26 537,245,104 40,570,734 6.000 2023-05-19
430 2023-05-19 6,767,789 -18,000 1.26 537,245,104 42,434,037 6.270 2023-05-17
431 2023-05-18 6,785,789 -6,000 1.26 537,245,104 39,425,434 5.810 2023-05-16
432 2023-05-17 6,791,789 12,000 1.26 537,245,104 40,275,309 5.930 2023-05-15
433 2023-05-16 6,779,789 24,000 1.26 537,245,104 40,407,542 5.960 2023-05-12
434 2023-05-12 6,755,789 9,800 1.26 537,245,104 39,521,366 5.850 2023-05-10
435 2023-05-11 6,745,989 62,500 1.26 537,245,104 41,217,993 6.110 2023-05-09
436 2023-05-10 6,683,489 -49,000 1.24 537,245,104 40,301,439 6.030 2023-05-08
437 2023-05-09 6,732,489 18,000 1.25 537,245,104 39,721,685 5.900 2023-05-05
438 2023-05-08 6,714,489 -60,000 1.25 537,245,104 39,615,485 5.900 2023-05-04
439 2023-05-05 6,774,489 -2,500 1.26 537,245,104 39,969,485 5.900 2023-05-03
440 2023-05-03 6,776,989 145,500 1.26 537,245,104 40,390,854 5.960 2023-04-28
441 2023-05-02 6,631,489 -18,500 1.23 537,245,104 37,070,024 5.590 2023-04-27
442 2023-04-28 6,649,989 -19,800 1.24 537,245,104 40,431,933 6.080 2023-04-26
443 2023-04-27 6,669,789 -28,400 1.24 537,245,104 39,485,151 5.920 2023-04-25
444 2023-04-26 6,698,189 27,900 1.25 537,245,104 36,170,221 5.400 2023-04-24
445 2023-04-25 6,670,289 -25,400 1.24 537,245,104 30,816,735 4.620 2023-04-21
446 2023-04-24 6,695,689 31,740 1.25 537,245,104 29,193,204 4.360 2023-04-20
447 2023-04-21 6,663,949 -27,060 1.24 537,245,104 28,988,178 4.350 2023-04-19
448 2023-04-20 6,691,009 260 1.25 537,245,104 28,637,519 4.280 2023-04-18
449 2023-04-19 6,690,749 -277,600 1.25 537,245,104 28,502,591 4.260 2023-04-17
450 2023-04-18 6,968,349 -4,400 1.30 537,245,104 31,357,571 4.500 2023-04-14
451 2023-04-17 6,972,749 -61,200 1.30 537,245,104 28,518,543 4.090 2023-04-13
452 2023-04-14 7,033,949 -97,000 1.31 537,245,104 25,533,235 3.630 2023-04-12
453 2023-04-13 7,130,949 -210,500 1.33 537,245,104 21,392,847 3.000 2023-04-11
454 2023-04-12 7,341,449 -16,600 1.37 537,245,104 22,538,248 3.070 2023-04-06
455 2023-04-11 7,358,049 -485,800 1.37 537,245,104 22,074,147 3.000 2023-04-04
456 2023-04-06 7,843,849 -142,500 1.46 537,245,104 21,570,585 2.750 2023-04-03
457 2023-04-04 7,986,349 -270,000 1.49 537,245,104 19,247,101 2.410 2023-03-31
458 2023-03-31 8,256,349 -114,000 1.54 537,245,104 16,925,515 2.050 2023-03-29
459 2023-03-30 8,370,349 -12,000 1.56 537,245,104 16,154,774 1.930 2023-03-28
460 2023-03-22 8,382,349 24,000 1.56 537,245,104 16,513,228 1.970 2023-03-20
461 2023-03-21 8,358,349 18,000 1.56 537,245,104 16,465,948 1.970 2023-03-17
462 2023-03-17 8,340,349 12,000 1.55 537,245,104 16,513,891 1.980 2023-03-15
463 2023-03-15 8,328,349 18,000 1.55 537,245,104 16,406,848 1.970 2023-03-13
464 2023-03-14 8,310,349 6,000 1.55 537,245,104 16,454,491 1.980 2023-03-10
465 2023-03-13 8,304,349 18,000 1.55 537,245,104 16,774,785 2.020 2023-03-09
466 2023-03-10 8,286,349 -37,280 1.54 537,245,104 16,655,561 2.010 2023-03-08
467 2023-03-09 8,323,629 -78,100 1.55 537,245,104 16,813,731 2.020 2023-03-07
468 2023-03-08 8,401,729 17,200 1.56 537,245,104 16,887,475 2.010 2023-03-06
469 2023-03-07 8,384,529 30,000 1.56 537,245,104 16,517,522 1.970 2023-03-03
470 2023-02-24 8,354,529 -200 1.56 537,245,104 15,539,424 1.860 2023-02-22
471 2023-02-20 8,354,729 -48,000 1.56 537,245,104 16,709,458 2.000 2023-02-16
472 2023-02-17 8,402,729 -180,000 1.56 537,245,104 17,225,594 2.050 2023-02-15
473 2023-02-16 8,582,729 -2,800 1.60 537,245,104 18,538,695 2.160 2023-02-14
474 2023-02-15 8,585,529 -126,000 1.60 537,245,104 18,373,032 2.140 2023-02-13
475 2023-02-14 8,711,529 -264,000 1.62 537,245,104 18,555,557 2.130 2023-02-10
476 2023-02-13 8,975,529 -266,000 1.67 537,245,104 18,848,611 2.100 2023-02-09
477 2023-02-10 9,241,529 -6,000 1.72 537,245,104 17,743,736 1.920 2023-02-08
478 2023-02-01 9,247,529 -2,000 1.72 537,245,104 14,796,046 1.600 2023-01-30
479 2023-01-18 9,249,529 48,000 1.72 537,245,104 14,429,265 1.560 2023-01-16
480 2023-01-13 9,201,529 -40 1.71 537,245,104 14,446,401 1.570 2023-01-11
481 2022-12-15 9,201,569 -6,000 1.71 537,245,104 14,814,526 1.610 2022-12-13
482 2022-12-06 9,207,569 -100 1.71 537,245,104 17,494,381 1.900 2022-12-02
483 2022-11-11 9,207,669 -20 1.71 537,245,104 14,732,270 1.600 2022-11-09
484 2022-11-03 9,207,689 -18,000 1.71 537,245,104 16,297,610 1.770 2022-11-01
485 2022-09-28 9,225,689 -5,000 1.72 537,245,104 17,713,323 1.920 2022-09-26
486 2022-09-27 9,230,689 -48,000 1.72 537,245,104 17,076,775 1.850 2022-09-23
487 2022-09-23 9,278,689 -18,000 1.73 537,245,104 17,165,575 1.850 2022-09-21
488 2022-09-22 9,296,689 -18,000 1.73 537,245,104 17,663,709 1.900 2022-09-20
489 2022-09-16 9,314,689 -18,000 1.73 537,245,104 17,697,909 1.900 2022-09-14
490 2022-09-13 9,332,689 -114,000 1.74 537,245,104 17,265,475 1.850 2022-09-08
491 2022-08-26 9,446,689 -2,000 1.76 537,245,104 17,759,775 1.880 2022-08-24
492 2022-08-19 9,448,689 -6,000 1.76 537,245,104 17,669,048 1.870 2022-08-17
493 2022-08-15 9,454,689 -65,600 1.76 537,245,104 18,153,003 1.920 2022-08-11
494 2022-08-10 9,520,289 -66,000 1.77 537,245,104 19,897,404 2.090 2022-08-08
495 2022-08-09 9,586,289 -12,000 1.78 537,245,104 20,131,207 2.100 2022-08-05
496 2022-08-08 9,598,289 -120,000 1.79 537,245,104 19,964,441 2.080 2022-08-04
497 2022-08-01 9,718,289 -90,000 1.81 537,245,104 20,797,138 2.140 2022-07-28
498 2022-07-27 9,808,289 -6,000 1.83 537,245,104 19,616,578 2.000 2022-07-25
499 2022-07-18 9,814,289 15,000 1.83 537,245,104 18,254,578 1.860 2022-07-14
500 2022-06-29 9,799,289 -60 1.82 537,245,104 18,422,663 1.880 2022-06-27
501 2022-06-23 9,799,349 -23,000 1.82 537,245,104 19,402,711 1.980 2022-06-21
502 2022-06-22 9,822,349 -21,000 1.83 537,245,104 19,251,804 1.960 2022-06-20
503 2022-06-21 9,843,349 -42,000 1.83 537,245,104 18,505,496 1.880 2022-06-17
504 2022-06-16 9,885,349 -200 1.84 537,245,104 17,991,335 1.820 2022-06-14
505 2022-06-14 9,885,549 -420 1.84 537,245,104 18,189,410 1.840 2022-06-10
506 2022-06-09 9,885,969 -48,000 1.84 537,245,104 19,178,780 1.940 2022-06-07
507 2022-06-08 9,933,969 -30,000 1.85 537,245,104 19,172,560 1.930 2022-06-06
508 2022-06-06 9,963,969 -60,000 1.85 537,245,104 18,931,541 1.900 2022-06-01
509 2022-06-01 10,023,969 -132,000 1.87 537,245,104 18,945,301 1.890 2022-05-30
510 2022-05-31 10,155,969 -24,000 1.89 537,245,104 19,601,020 1.930 2022-05-27
511 2022-05-20 10,179,969 -2,800 1.89 537,245,104 19,952,739 1.960 2022-05-18
512 2022-05-12 10,182,769 -120,000 1.90 537,245,104 21,587,470 2.120 2022-05-10
513 2022-05-11 10,302,769 -144,000 1.92 537,245,104 23,696,369 2.300 2022-05-06
514 2022-05-03 10,446,769 -30,000 1.94 537,245,104 20,684,603 1.980 2022-04-28
515 2022-04-29 10,476,769 -30,000 1.95 537,245,104 19,905,861 1.900 2022-04-27
516 2022-04-20 10,506,769 -37,300 1.96 537,245,104 20,172,996 1.920 2022-04-14
517 2022-04-14 10,544,069 -36,000 1.96 537,245,104 20,139,172 1.910 2022-04-12
518 2022-04-12 10,580,069 -1,300 1.97 537,245,104 18,515,121 1.750 2022-04-08
519 2022-04-11 10,581,369 330,000 1.97 537,245,104 17,459,259 1.650 2022-04-07
520 2022-04-07 10,251,369 -30,000 1.91 537,245,104 16,197,163 1.580 2022-04-04
521 2022-03-25 10,281,369 -12,000 1.91 537,245,104 17,375,514 1.690 2022-03-23
522 2022-03-21 10,293,369 -324,000 1.92 537,245,104 19,145,666 1.860 2022-03-17
523 2022-03-18 10,617,369 -2,000 1.98 537,245,104 18,792,743 1.770 2022-03-16
524 2022-03-09 10,619,369 -150,000 1.98 537,245,104 19,114,864 1.800 2022-03-07
525 2022-03-01 10,769,369 -102,000 2.00 537,245,104 19,384,864 1.800 2022-02-25
526 2022-02-28 10,871,369 -10,000 2.02 537,245,104 17,176,763 1.580 2022-02-24
527 2022-02-22 10,881,369 -246,000 2.03 537,245,104 16,430,867 1.510 2022-02-18
528 2022-02-15 11,127,369 -6,000 2.07 537,245,104 17,803,790 1.600 2022-02-11
529 2022-02-14 11,133,369 -12,000 2.07 537,245,104 15,809,384 1.420 2022-02-10
530 2022-02-09 11,145,369 -700 2.07 537,245,104 16,383,692 1.470 2022-02-07
531 2022-02-08 11,146,069 12,000 2.07 537,245,104 16,273,261 1.460 2022-02-04
532 2022-02-07 11,134,069 -36,000 2.07 537,245,104 15,030,993 1.350 2022-01-28
533 2022-02-04 11,170,069 -30,000 2.08 537,245,104 15,079,593 1.350 2022-01-27
534 2022-01-28 11,200,069 -114,000 2.08 537,245,104 15,344,095 1.370 2022-01-26
535 2022-01-26 11,314,069 -1,000 2.11 537,245,104 15,952,837 1.410 2022-01-24
536 2022-01-25 11,315,069 -132,000 2.11 537,245,104 16,180,549 1.430 2022-01-21
537 2022-01-24 11,447,069 -42,000 2.13 537,245,104 14,995,660 1.310 2022-01-20
538 2022-01-21 11,489,069 -192,000 2.14 537,245,104 14,935,790 1.300 2022-01-19
539 2022-01-20 11,681,069 -36,000 2.17 537,245,104 15,302,200 1.310 2022-01-18
540 2022-01-18 11,717,069 -102,000 2.18 537,245,104 15,700,872 1.340 2022-01-14
541 2022-01-17 11,819,069 -78,000 2.20 537,245,104 16,073,934 1.360 2022-01-13
542 2022-01-14 11,897,069 -108,000 2.21 537,245,104 16,061,043 1.350 2022-01-12
543 2022-01-13 12,005,069 -42,600 2.23 537,245,104 16,086,792 1.340 2022-01-11
544 2022-01-12 12,047,669 -36,000 2.24 537,245,104 16,143,876 1.340 2022-01-10
545 2022-01-11 12,083,669 -36,000 2.25 537,245,104 16,917,137 1.400 2022-01-07
546 2021-12-30 12,119,669 -18,000 2.26 537,245,104 16,846,340 1.390 2021-12-28
547 2021-12-29 12,137,669 -60 2.26 537,245,104 17,114,113 1.410 2021-12-23
548 2021-12-21 12,137,729 -18,000 2.26 537,245,104 16,628,689 1.370 2021-12-17
549 2021-12-20 12,155,729 -18,000 2.26 537,245,104 16,653,349 1.370 2021-12-16
550 2021-12-17 12,173,729 -100 2.27 537,245,104 16,434,534 1.350 2021-12-15
551 2021-11-24 12,173,829 39 2.27 537,245,104 17,408,575 1.430 2021-11-22
552 2021-11-23 12,173,790 -12,000 2.27 537,245,104 17,286,782 1.420 2021-11-19
553 2021-11-22 12,185,790 -12,000 2.27 537,245,104 13,769,943 1.130 2021-11-18
554 2021-11-15 12,197,790 6,960 2.27 537,245,104 12,319,768 1.010 2021-11-11
555 2021-11-10 12,190,830 -24,000 2.27 537,245,104 13,166,096 1.080 2021-11-08
556 2021-11-09 12,214,830 30,000 2.27 537,245,104 13,069,868 1.070 2021-11-05
557 2021-11-08 12,184,830 78,000 2.27 537,245,104 10,357,106 0.850 2021-11-04
558 2021-11-05 12,106,830 -204,000 2.25 537,245,104 6,658,757 0.550 2021-11-03
559 2021-10-28 12,310,830 -3,600 2.29 537,245,104 14,157,455 1.150 2021-10-26
560 2021-10-22 12,314,430 12,000 2.29 537,245,104 13,915,306 1.130 2021-10-20
561 2021-10-20 12,302,430 -300 2.29 537,245,104 13,901,746 1.130 2021-10-18
562 2021-10-11 12,302,730 36,000 2.29 537,245,104 14,148,140 1.150 2021-10-07
563 2021-10-08 12,266,730 -3,000 2.28 537,245,104 14,720,076 1.200 2021-10-06
564 2021-10-05 12,269,730 17,960 2.28 537,245,104 15,337,163 1.250 2021-09-30
565 2021-10-04 12,251,770 -34,860 2.28 537,245,104 15,682,266 1.280 2021-09-29
566 2021-09-30 12,286,630 -102,000 2.29 537,245,104 15,358,288 1.250 2021-09-28
567 2021-09-28 12,388,630 11,900 2.31 537,245,104 15,857,446 1.280 2021-09-24
568 2021-09-27 12,376,730 -6,000 2.30 537,245,104 15,842,214 1.280 2021-09-23
569 2021-09-24 12,382,730 -60,800 2.30 537,245,104 15,849,894 1.280 2021-09-21
570 2021-09-16 12,443,530 -48,000 2.32 537,245,104 15,305,542 1.230 2021-09-14
571 2021-09-15 12,491,530 -22,400 2.33 537,245,104 16,488,820 1.320 2021-09-13
572 2021-09-01 12,513,930 -24,000 2.33 537,245,104 16,643,527 1.330 2021-08-30
573 2021-08-31 12,537,930 -6,000 2.33 537,245,104 17,427,723 1.390 2021-08-27
574 2021-08-30 12,543,930 -108,000 2.33 537,245,104 17,436,063 1.390 2021-08-26
575 2021-08-18 12,651,930 -6,000 2.35 537,245,104 17,839,221 1.410 2021-08-16
576 2021-08-13 12,657,930 -12,000 2.36 537,245,104 17,594,523 1.390 2021-08-11
577 2021-08-11 12,669,930 -6,000 2.36 537,245,104 17,611,203 1.390 2021-08-09
578 2021-08-06 12,675,930 -6,000 2.36 537,245,104 16,985,746 1.340 2021-08-04
579 2021-08-05 12,681,930 -15,100 2.36 537,245,104 16,232,870 1.280 2021-08-03
580 2021-08-04 12,697,030 -13,700 2.36 537,245,104 17,267,961 1.360 2021-08-02
581 2021-07-29 12,710,730 12,000 2.37 537,245,104 17,540,807 1.380 2021-07-27
582 2021-07-28 12,698,730 -24,600 2.36 537,245,104 17,524,247 1.380 2021-07-26
583 2021-07-27 12,723,330 -54,000 2.37 537,245,104 17,685,429 1.390 2021-07-23
584 2021-07-26 12,777,330 -30,000 2.38 537,245,104 16,993,849 1.330 2021-07-22
585 2021-07-22 12,807,330 -400 2.38 537,245,104 17,930,262 1.400 2021-07-20
586 2021-07-19 12,807,730 12,000 2.38 537,245,104 18,699,286 1.460 2021-07-15
587 2021-07-16 12,795,730 -108,000 2.38 537,245,104 18,809,723 1.470 2021-07-14
588 2021-07-13 12,903,730 -42,000 2.40 537,245,104 18,065,222 1.400 2021-07-09
589 2021-07-12 12,945,730 -48,000 2.41 537,245,104 18,124,022 1.400 2021-07-08
590 2021-07-08 12,993,730 -6,000 2.42 537,245,104 18,970,846 1.460 2021-07-06
591 2021-07-07 12,999,730 -66,000 2.42 537,245,104 18,459,617 1.420 2021-07-05
592 2021-07-05 13,065,730 -30,000 2.43 537,245,104 18,683,994 1.430 2021-06-30
593 2021-06-29 13,095,730 -30,000 2.44 537,245,104 18,334,022 1.400 2021-06-25
594 2021-06-21 13,125,730 12,000 2.44 537,245,104 19,032,309 1.450 2021-06-17
595 2021-06-16 13,113,730 101,500 2.44 537,245,104 20,850,831 1.590 2021-06-11
596 2021-06-15 13,012,230 -108,000 2.42 537,245,104 21,340,057 1.640 2021-06-10
597 2021-06-11 13,120,230 126,000 2.44 537,245,104 20,467,559 1.560 2021-06-09
598 2021-06-10 12,994,230 6,000 2.42 537,245,104 19,491,345 1.500 2021-06-08
599 2021-06-04 12,988,230 -12,000 2.42 537,245,104 22,339,756 1.720 2021-06-02
600 2021-05-27 13,000,230 8,000 2.42 537,245,104 20,800,368 1.600 2021-05-25
601 2021-05-25 12,992,230 161,520 2.42 537,245,104 23,386,014 1.800 2021-05-21
602 2021-05-24 12,830,710 18,000 2.39 537,245,104 24,506,656 1.910 2021-05-20
603 2021-05-21 12,812,710 -6,000 2.38 537,245,104 24,728,530 1.930 2021-05-18
604 2021-05-20 12,818,710 -30,000 2.39 537,245,104 25,381,046 1.980 2021-05-17
605 2021-05-18 12,848,710 18,000 2.39 537,245,104 26,725,317 2.080 2021-05-14
606 2021-05-17 12,830,710 6,000 2.39 537,245,104 26,559,570 2.070 2021-05-13
607 2021-05-14 12,824,710 197,500 2.39 537,245,104 27,188,385 2.120 2021-05-12
608 2021-05-13 12,627,210 90,000 2.35 537,245,104 30,936,665 2.450 2021-05-11
609 2021-05-12 12,537,210 -6,500 2.33 537,245,104 33,223,607 2.650 2021-05-10
610 2021-05-11 12,543,710 48,000 2.33 537,245,104 35,373,262 2.820 2021-05-07
611 2021-05-04 12,495,710 6,000 2.33 537,245,104 38,236,873 3.060 2021-04-30
612 2021-05-03 12,489,710 -85,800 2.32 537,245,104 40,716,455 3.260 2021-04-29
613 2021-04-30 12,575,510 -126,000 2.34 537,245,104 39,990,122 3.180 2021-04-28
614 2021-04-29 12,701,510 -6,300 2.36 537,245,104 38,739,606 3.050 2021-04-27
615 2021-04-28 12,707,810 55,760 2.37 537,245,104 38,123,430 3.000 2021-04-26
616 2021-04-27 12,652,050 -166,760 2.35 537,245,104 33,780,974 2.670 2021-04-23
617 2021-04-26 12,818,810 95,000 2.39 537,245,104 29,611,451 2.310 2021-04-22
618 2021-04-23 12,723,810 -114,000 2.37 537,245,104 27,737,906 2.180 2021-04-21
619 2021-04-22 12,837,810 120,000 2.39 537,245,104 26,445,889 2.060 2021-04-20
620 2021-04-21 12,717,810 186,000 2.37 537,245,104 25,562,798 2.010 2021-04-19
621 2021-04-20 12,531,810 -12,000 2.33 537,245,104 26,943,392 2.150 2021-04-16
622 2021-04-19 12,543,810 390,000 2.33 537,245,104 28,223,573 2.250 2021-04-15
623 2021-04-16 12,153,810 390,000 2.26 537,245,104 24,793,772 2.040 2021-04-14
624 2021-04-15 11,763,810 -166,000 2.19 537,245,104 23,527,620 2.000 2021-04-13
625 2021-04-14 11,929,810 6,000 2.22 537,245,104 25,768,390 2.160 2021-04-12
626 2021-04-13 11,923,810 -5,000 2.22 537,245,104 26,113,144 2.190 2021-04-09
627 2021-04-08 11,928,810 66,000 2.22 537,245,104 28,151,992 2.360 2021-04-01
628 2021-04-07 11,862,810 29,800 2.21 537,245,104 27,640,347 2.330 2021-03-31
629 2021-04-01 11,833,010 59,200 2.20 537,245,104 26,742,603 2.260 2021-03-30
630 2021-03-31 11,773,810 94,000 2.19 537,245,104 28,139,406 2.390 2021-03-29
631 2021-03-30 11,679,810 120,000 2.17 537,245,104 25,111,592 2.150 2021-03-26
632 2021-03-26 11,559,810 67,700 2.15 537,245,104 22,541,630 1.950 2021-03-24
633 2021-03-25 11,492,110 82,000 2.14 537,245,104 22,409,615 1.950 2021-03-23
634 2021-03-24 11,410,110 -968,000 2.12 537,245,104 24,988,141 2.190 2021-03-22
635 2021-03-23 12,378,110 96,000 2.30 537,245,104 23,270,847 1.880 2021-03-19
636 2021-03-22 12,282,110 64,200 2.29 537,245,104 22,476,261 1.830 2021-03-18
637 2021-03-19 12,217,910 -96,000 2.27 537,245,104 23,214,029 1.900 2021-03-17
638 2021-03-18 12,313,910 24,000 2.29 537,245,104 24,381,542 1.980 2021-03-16
639 2021-03-17 12,289,910 159,900 2.29 537,245,104 23,719,526 1.930 2021-03-15
640 2021-03-16 12,130,010 -12,000 2.26 537,245,104 23,774,820 1.960 2021-03-12
641 2021-03-15 12,142,010 -116,100 2.26 537,245,104 23,798,340 1.960 2021-03-11
642 2021-03-12 12,258,110 -48,200 2.28 537,245,104 19,612,976 1.600 2021-03-10
643 2021-03-11 12,306,310 -78,000 2.29 537,245,104 16,367,392 1.330 2021-03-09
644 2021-03-10 12,384,310 -30,700 2.31 537,245,104 15,480,388 1.250 2021-03-08
645 2021-03-09 12,415,010 7,000 2.31 537,245,104 15,642,913 1.260 2021-03-05
646 2021-03-08 12,408,010 -42,000 2.31 537,245,104 12,532,090 1.010 2021-03-04
647 2021-03-05 12,450,010 120,000 2.32 537,245,104 11,827,510 0.950 2021-03-03
648 2021-03-03 12,330,010 42,000 2.30 537,245,104 12,083,410 0.980 2021-03-01
649 2021-03-02 12,288,010 60,000 2.29 537,245,104 12,410,890 1.010 2021-02-26
650 2021-03-01 12,228,010 24,000 2.28 537,245,104 12,228,010 1.000 2021-02-25
651 2021-02-26 12,204,010 45,600 2.27 537,245,104 12,326,050 1.010 2021-02-24
652 2021-02-22 12,158,410 -36,000 2.26 537,245,104 14,468,508 1.190 2021-02-18
653 2021-02-18 12,194,410 -48,000 2.27 537,245,104 12,926,075 1.060 2021-02-16
654 2021-02-17 12,242,410 41,360 2.28 537,245,104 11,385,441 0.930 2021-02-10
655 2021-02-16 12,201,050 -24,000 2.27 537,245,104 10,980,945 0.900 2021-02-09
656 2021-02-09 12,225,050 -24,000 2.28 537,245,104 10,513,543 0.860 2021-02-05
657 2021-02-08 12,249,050 -12,000 2.28 537,245,104 10,289,202 0.840 2021-02-04
658 2021-02-05 12,261,050 -500 2.28 537,245,104 10,912,335 0.890 2021-02-03
659 2021-02-04 12,261,550 108,000 2.28 537,245,104 11,158,011 0.910 2021-02-02
660 2021-02-03 12,153,550 -960 2.26 537,245,104 12,153,550 1.000 2021-02-01
661 2021-02-02 12,154,510 -60,020 2.26 537,245,104 12,519,145 1.030 2021-01-29
662 2021-02-01 12,214,530 175,300 2.27 537,245,104 15,023,872 1.230 2021-01-28
663 2021-01-29 12,039,230 257,660 2.24 537,245,104 14,928,645 1.240 2021-01-27
664 2021-01-28 11,781,570 271,780 2.19 537,245,104 11,899,386 1.010 2021-01-26
665 2021-01-27 11,509,790 -1,000 2.14 537,245,104 9,092,734 0.790 2021-01-25
666 2021-01-26 11,510,790 -3,000 2.14 537,245,104 9,208,632 0.800 2021-01-22
667 2021-01-25 11,513,790 53,600 2.14 537,245,104 9,441,308 0.820 2021-01-21
668 2021-01-22 11,460,190 91,300 4.54 252,571,220 8,824,346 0.770 2021-01-20
669 2021-01-21 11,368,890 -92,400 4.50 252,571,220 9,322,490 0.820 2021-01-19
670 2021-01-20 11,461,290 -72,000 4.54 252,571,220 9,742,097 0.850 2021-01-18
671 2021-01-19 11,533,290 298,000 4.57 252,571,220 9,687,964 0.840 2021-01-15
672 2021-01-18 11,235,290 198,000 4.45 252,571,220 9,437,644 0.840 2021-01-14
673 2021-01-15 11,037,290 81,220 4.37 252,571,220 8,609,086 0.780 2021-01-13
674 2021-01-14 10,956,070 1,051,720 4.34 252,571,220 8,655,295 0.790 2021-01-12
675 2021-01-13 9,904,350 60,000 7.37 134,311,276 7,329,219 0.740 2021-01-11
676 2021-01-12 9,844,350 -2,000 7.33 134,311,276 7,973,924 0.810 2021-01-08
677 2021-01-08 9,846,350 36,000 7.33 134,311,276 8,467,861 0.860 2021-01-06
678 2021-01-07 9,810,350 82,800 7.30 134,311,276 8,633,108 0.880 2021-01-05
679 2021-01-06 9,727,550 6,000 7.24 134,311,276 8,171,142 0.840 2021-01-04
680 2021-01-05 9,721,550 -92,000 7.24 134,311,276 7,680,025 0.790 2020-12-30
681 2021-01-04 9,813,550 -4,000 7.31 134,311,276 8,341,518 0.850 2020-12-29
682 2020-12-30 9,817,550 -3,100 7.31 134,311,276 8,541,269 0.870 2020-12-28
683 2020-12-29 9,820,650 170,440 7.31 134,311,276 7,169,075 0.730 2020-12-23
684 2020-12-28 9,650,210 -6,000 7.18 134,311,276 7,141,155 0.740 2020-12-22
685 2020-12-23 9,656,210 -36,000 7.19 134,311,276 7,242,158 0.750 2020-12-21
686 2020-12-22 9,692,210 -2,000 7.22 134,311,276 7,656,846 0.790 2020-12-18
687 2020-12-17 9,694,210 -120,000 7.22 134,311,276 7,367,600 0.760 2020-12-15
688 2020-12-16 9,814,210 47,600 7.31 134,311,276 7,851,368 0.800 2020-12-14
689 2020-12-15 9,766,610 -28,400 7.27 134,311,276 8,008,620 0.820 2020-12-11
690 2020-12-14 9,795,010 4,940 7.29 134,311,276 8,031,908 0.820 2020-12-10
691 2020-12-11 9,790,070 -300 7.29 134,311,276 7,832,056 0.800 2020-12-09
692 2020-12-10 9,790,370 -3,600 7.29 134,311,276 8,126,007 0.830 2020-12-08
693 2020-12-09 9,793,970 3,600 7.29 134,311,276 7,835,176 0.800 2020-12-07
694 2020-12-07 9,790,370 -2,840 7.29 134,311,276 7,049,066 0.720 2020-12-03
695 2020-12-02 9,793,210 19,800 7.29 134,311,276 7,834,568 0.800 2020-11-30
696 2020-12-01 9,773,410 3,420 7.28 134,311,276 8,111,930 0.830 2020-11-27
697 2020-11-30 9,769,990 15,000 7.27 134,311,277 7,620,592 0.780 2020-11-26
698 2020-11-24 9,754,990 -3,600 7.26 134,311,277 7,413,792 0.760 2020-11-20
699 2020-11-19 9,758,590 -2,600 7.27 134,311,277 7,611,700 0.780 2020-11-17
700 2020-11-18 9,761,190 18,000 7.27 134,311,277 7,808,952 0.800 2020-11-16
701 2020-11-12 9,743,190 -7,200 7.25 134,311,277 7,015,097 0.720 2020-11-10
702 2020-11-11 9,750,390 -3,400 7.26 134,311,277 7,020,281 0.720 2020-11-09
703 2020-11-09 9,753,790 -10,000 7.26 134,311,277 7,217,805 0.740 2020-11-05
704 2020-11-06 9,763,790 -30,300 7.27 134,311,277 7,225,205 0.740 2020-11-04
705 2020-11-04 9,794,090 -12,000 7.29 134,311,277 7,149,686 0.730 2020-11-02
706 2020-11-03 9,806,090 50,400 7.30 134,311,277 7,550,689 0.770 2020-10-30
707 2020-11-02 9,755,690 -4,800 7.26 134,311,277 6,926,540 0.710 2020-10-29
708 2020-10-30 9,760,490 3,000 7.27 134,311,277 7,222,763 0.740 2020-10-28
709 2020-10-29 9,757,490 33,100 7.26 134,311,277 7,318,118 0.750 2020-10-27
710 2020-10-28 9,724,390 18,000 7.24 134,311,277 7,293,293 0.750 2020-10-23
711 2020-10-27 9,706,390 36,000 7.23 134,311,277 7,182,729 0.740 2020-10-22
712 2020-10-23 9,670,390 -39,600 7.20 134,311,277 7,349,496 0.760 2020-10-21
713 2020-10-21 9,709,990 78,000 7.23 134,311,277 7,476,692 0.770 2020-10-19
714 2020-10-20 9,631,990 56,400 7.17 134,311,277 7,512,952 0.780 2020-10-16
715 2020-10-19 9,575,590 42,600 7.13 134,311,277 7,181,693 0.750 2020-10-15
716 2020-10-16 9,532,990 3,000 7.10 134,311,277 6,863,753 0.720 2020-10-14
717 2020-10-15 9,529,990 -600 7.10 134,311,277 7,147,493 0.750 2020-10-12
718 2020-10-14 9,530,590 -1,000 7.10 134,311,277 7,815,084 0.820 2020-10-09
719 2020-10-09 9,531,590 -400 7.10 134,311,277 6,862,745 0.720 2020-10-07
720 2020-10-08 9,531,990 -12,600 7.10 134,311,277 6,577,073 0.690 2020-10-06
721 2020-10-05 9,544,590 -6,000 7.11 134,311,277 5,822,200 0.610 2020-09-29
722 2020-09-29 9,550,590 -7,200 7.11 134,311,277 6,303,389 0.660 2020-09-25
723 2020-09-28 9,557,790 -200 7.12 134,311,277 6,308,141 0.660 2020-09-24
724 2020-09-25 9,557,990 -60,000 7.12 134,311,277 5,448,054 0.570 2020-09-23
725 2020-09-23 9,617,990 -21,100 7.16 134,311,277 5,963,154 0.620 2020-09-21
726 2020-09-22 9,639,090 -42,700 7.18 134,311,277 6,169,018 0.640 2020-09-18
727 2020-09-21 9,681,790 -40,800 7.21 134,311,277 6,196,346 0.640 2020-09-17
728 2020-09-18 9,722,590 -41,600 7.24 134,311,277 6,222,458 0.640 2020-09-16
729 2020-09-17 9,764,190 -1,000 7.27 134,311,277 6,151,440 0.630 2020-09-15
730 2020-09-16 9,765,190 -7,980 7.27 134,311,277 6,835,633 0.700 2020-09-14
731 2020-09-01 9,773,170 -300 7.28 134,311,277 9,089,048 0.930 2020-08-28
732 2020-07-30 9,773,470 -1,500 8.73 111,926,064 9,773,470 1.000 2020-07-28
733 2020-07-29 9,774,970 -7,000 8.73 111,926,064 9,872,720 1.010 2020-07-27
734 2020-07-28 9,781,970 -2,400 8.74 111,926,064 10,271,069 1.050 2020-07-24
735 2020-07-27 9,784,370 -1,000 8.74 111,926,064 10,567,120 1.080 2020-07-23
736 2020-07-23 9,785,370 130,200 8.74 111,926,064 10,763,907 1.100 2020-07-21
737 2020-07-22 9,655,170 -25,200 8.63 111,926,064 11,393,101 1.180 2020-07-20
738 2020-07-21 9,680,370 86,400 8.65 111,926,064 10,164,389 1.050 2020-07-17
739 2020-07-20 9,593,970 66,000 8.57 111,926,064 9,402,091 0.980 2020-07-16
740 2020-07-17 9,527,970 58,200 8.51 111,926,064 10,480,767 1.100 2020-07-15
741 2020-07-16 9,469,770 -6,600 8.46 111,926,064 10,890,236 1.150 2020-07-14
742 2020-07-15 9,476,370 71,400 8.47 111,926,064 10,234,480 1.080 2020-07-13
743 2020-07-14 9,404,970 -55,800 8.40 111,926,064 11,474,063 1.220 2020-07-10
744 2020-07-13 9,460,770 30,280 8.45 111,926,064 10,974,493 1.160 2020-07-09
745 2020-07-10 9,430,490 16,160 8.43 111,926,064 12,731,162 1.350 2020-07-08
746 2020-07-09 9,414,330 -74,400 8.41 111,926,064 13,180,062 1.400 2020-07-07
747 2020-07-08 9,488,730 -10,200 8.48 111,926,064 13,948,433 1.470 2020-07-06
748 2020-07-07 9,498,930 24,000 8.49 111,926,064 14,248,395 1.500 2020-07-03
749 2020-07-06 9,474,930 1,800 8.47 111,926,064 14,022,896 1.480 2020-07-02
750 2020-06-30 9,473,130 8,400 8.46 111,926,064 13,925,501 1.470 2020-06-26
751 2020-06-29 9,464,730 3,600 8.46 111,926,064 14,291,742 1.510 2020-06-24
752 2020-06-24 9,461,130 -5,400 8.45 111,926,064 14,380,918 1.520 2020-06-22
753 2020-06-23 9,466,530 -1,200 8.46 111,926,064 15,146,448 1.600 2020-06-19
754 2020-06-18 9,467,730 -21,600 8.46 111,926,064 16,852,559 1.780 2020-06-16
755 2020-06-17 9,489,330 -3,000 8.48 111,926,064 18,029,727 1.900 2020-06-15
756 2020-06-16 9,492,330 -500 8.48 111,926,064 18,035,427 1.900 2020-06-12
757 2020-06-11 9,492,830 -4,800 8.48 111,926,064 16,897,237 1.780 2020-06-09
758 2020-06-10 9,497,630 1,200 8.49 111,926,064 15,671,090 1.650 2020-06-08
759 2020-06-08 9,496,430 -9,600 8.48 111,926,064 16,903,645 1.780 2020-06-04
760 2020-06-05 9,506,030 -1,000 8.49 111,926,064 17,110,854 1.800 2020-06-03
761 2020-06-04 9,507,030 3,600 8.49 111,926,064 17,112,654 1.800 2020-06-02
762 2020-06-03 9,503,430 2,200 8.49 111,926,064 16,916,105 1.780 2020-06-01
763 2020-06-02 9,501,230 -460 8.49 111,926,064 15,962,066 1.680 2020-05-29
764 2020-06-01 9,501,690 -5,380 8.49 111,926,064 17,103,042 1.800 2020-05-28
765 2020-05-28 9,507,070 4,800 8.49 111,926,064 17,112,726 1.800 2020-05-26
766 2020-05-27 9,502,270 -1,640 8.49 111,926,064 17,579,200 1.850 2020-05-25
767 2020-05-26 9,503,910 30,000 8.49 111,926,064 17,202,077 1.810 2020-05-22
768 2020-05-25 9,473,910 -30,600 8.46 111,926,064 18,000,429 1.900 2020-05-21
769 2020-05-22 9,504,510 -15,000 8.49 111,926,064 19,864,426 2.090 2020-05-20
770 2020-05-21 9,519,510 -1,200 8.51 111,926,064 18,658,240 1.960 2020-05-19
771 2020-05-19 9,520,710 -400 8.51 111,926,064 18,851,006 1.980 2020-05-15
772 2020-05-18 9,521,110 -8,000 8.51 111,926,064 18,375,742 1.930 2020-05-14
773 2020-05-13 9,529,110 104,800 8.51 111,926,064 19,058,220 2.000 2020-05-11
774 2020-05-12 9,424,310 11,400 8.42 111,926,064 14,324,951 1.520 2020-05-08
775 2020-05-11 9,412,910 -12,600 8.41 111,926,064 12,895,687 1.370 2020-05-07
776 2020-05-08 9,425,510 -2,000 8.42 111,926,064 12,253,163 1.300 2020-05-06
777 2020-05-06 9,427,510 30,000 8.42 111,926,064 11,878,663 1.260 2020-05-04
778 2020-05-05 9,397,510 -12,000 8.40 111,926,064 11,558,937 1.230 2020-04-29
779 2020-05-04 9,409,510 28,800 8.41 111,926,064 12,138,268 1.290 2020-04-28
780 2020-04-29 9,380,710 6,000 8.38 111,926,064 10,318,781 1.100 2020-04-27
781 2020-04-16 9,374,710 2,400 10.00 93,779,720 8,999,722 0.960 2020-04-14
782 2020-04-09 9,372,310 -500 9.99 93,779,720 8,435,079 0.900 2020-04-07
783 2020-04-06 9,372,810 -10,000 9.99 93,779,720 8,622,985 0.920 2020-04-02
784 2020-04-01 9,382,810 -14,000 10.01 93,779,720 8,444,529 0.900 2020-03-30
785 2020-03-27 9,396,810 -120,000 10.02 93,779,720 8,739,033 0.930 2020-03-25
786 2020-03-26 9,516,810 -2,000 10.15 93,779,720 7,803,784 0.820 2020-03-24
787 2020-03-18 9,518,810 46,760 10.15 93,779,720 10,185,127 1.070 2020-03-16
788 2020-03-17 9,472,050 -3,600 10.10 93,779,720 10,892,858 1.150 2020-03-13
789 2020-03-12 9,475,650 -400 10.10 93,779,720 11,181,267 1.180 2020-03-10
790 2020-03-09 9,476,050 -2,000 10.10 93,779,720 10,992,218 1.160 2020-03-05
791 2020-03-02 9,478,050 -10,200 10.11 93,779,720 11,184,099 1.180 2020-02-27
792 2020-02-25 9,488,250 9,600 10.12 93,779,720 10,437,075 1.100 2020-02-21
793 2020-02-24 9,478,650 -48,600 10.11 93,779,720 10,142,156 1.070 2020-02-20
794 2020-02-21 9,527,250 27,000 10.16 93,779,720 9,813,068 1.030 2020-02-19
795 2020-02-20 9,500,250 52,200 10.13 93,779,720 9,500,250 1.000 2020-02-18
796 2020-02-17 9,448,050 -2,500 10.07 93,779,720 10,865,258 1.150 2020-02-13
797 2020-02-13 9,450,550 -600 10.08 93,779,720 10,206,594 1.080 2020-02-11
798 2020-02-11 9,451,150 -6,000 10.08 93,779,720 10,868,823 1.150 2020-02-07
799 2020-02-04 9,457,150 -33,000 10.08 93,779,720 10,970,294 1.160 2020-01-31
800 2020-01-31 9,490,150 -1,200 10.12 93,779,720 9,869,756 1.040 2020-01-29
801 2020-01-30 9,491,350 33,000 10.12 93,779,720 9,965,918 1.050 2020-01-23
802 2020-01-21 9,458,350 -500 10.09 93,779,720 10,404,185 1.100 2020-01-17
803 2020-01-17 9,458,850 -5,400 10.09 93,779,720 10,593,912 1.120 2020-01-15
804 2020-01-16 9,464,250 -1,300 10.09 93,779,720 9,937,463 1.050 2020-01-14
805 2020-01-15 9,465,550 -2,500 10.09 93,779,720 9,749,517 1.030 2020-01-13
806 2020-01-10 9,468,050 -5,100 10.10 93,779,720 10,036,133 1.060 2020-01-08
807 2020-01-03 9,473,150 4,800 10.10 93,779,720 10,515,197 1.110 2019-12-30
808 2019-12-16 9,468,350 -7,800 10.10 93,779,720 10,225,818 1.080 2019-12-12
809 2019-12-10 9,476,150 1,200 10.10 93,779,720 9,949,958 1.050 2019-12-06
810 2019-12-05 9,474,950 -2,160 10.10 93,779,720 11,843,688 1.250 2019-12-03
811 2019-12-04 9,477,110 -2,800 10.11 93,779,720 11,372,532 1.200 2019-12-02
812 2019-11-29 9,479,910 2,400 10.11 93,779,720 10,901,897 1.150 2019-11-27
813 2019-11-26 9,477,510 -100 10.11 93,779,720 10,140,936 1.070 2019-11-22
814 2019-11-25 9,477,610 -3,000 10.11 93,779,720 10,141,043 1.070 2019-11-21
815 2019-11-22 9,480,610 -20,400 10.11 93,779,720 10,239,059 1.080 2019-11-20
816 2019-11-19 9,501,010 -6,000 10.13 93,779,720 10,261,091 1.080 2019-11-15
817 2019-11-18 9,507,010 -12,000 10.14 93,779,720 11,788,692 1.240 2019-11-14
818 2019-11-08 9,519,010 -21,000 10.15 93,779,720 13,231,424 1.390 2019-11-06
819 2019-11-07 9,540,010 7,100 10.17 93,779,720 12,402,013 1.300 2019-11-05
820 2019-10-30 9,532,910 -24,000 10.17 93,779,720 13,346,074 1.400 2019-10-28
821 2019-10-25 9,556,910 -820 10.19 93,779,720 13,761,950 1.440 2019-10-23
822 2019-10-23 9,557,730 -20 10.19 93,779,720 14,336,595 1.500 2019-10-21
823 2019-10-09 9,557,750 600 10.19 93,779,720 16,726,063 1.750 2019-10-04
824 2019-10-08 9,557,150 600 10.19 93,779,720 15,769,298 1.650 2019-10-03
825 2019-10-02 9,556,550 -1,120 10.19 93,779,720 16,150,570 1.690 2019-09-27
826 2019-09-30 9,557,670 -300 10.19 93,779,720 15,101,119 1.580 2019-09-26
827 2019-09-25 9,557,970 -24,600 10.19 93,779,720 17,491,085 1.830 2019-09-23
828 2019-09-23 9,582,570 -3,600 10.22 93,779,720 17,823,580 1.860 2019-09-19
829 2019-09-19 9,586,170 -15,000 10.22 93,779,720 17,734,415 1.850 2019-09-17
830 2019-09-17 9,601,170 600 10.24 93,779,720 17,474,129 1.820 2019-09-13
831 2019-09-12 9,600,570 -3,600 10.24 93,779,720 18,337,089 1.910 2019-09-10
832 2019-09-10 9,604,170 -3,600 10.24 93,779,720 16,519,172 1.720 2019-09-06
833 2019-09-06 9,607,770 -3,600 10.25 93,779,720 19,119,462 1.990 2019-09-04
834 2019-09-03 9,611,370 -1,200 10.25 93,779,720 19,511,081 2.030 2019-08-30
835 2019-09-02 9,612,570 -3,000 10.25 93,779,720 19,225,140 2.000 2019-08-29
836 2019-08-30 9,615,570 -4,420 10.25 93,779,720 20,673,476 2.150 2019-08-28
837 2019-08-29 9,619,990 -600 10.26 93,779,720 18,277,981 1.900 2019-08-27
838 2019-08-26 9,620,590 -9,800 10.26 93,779,720 16,355,003 1.700 2019-08-22
839 2019-08-23 9,630,390 -5,500 10.27 93,779,720 17,334,702 1.800 2019-08-21
840 2019-08-21 9,635,890 -1,800 10.28 93,779,720 16,381,013 1.700 2019-08-19
841 2019-08-20 9,637,690 -18,400 10.28 93,779,720 15,902,189 1.650 2019-08-16
842 2019-08-16 9,656,090 -4,400 10.30 93,779,720 17,477,523 1.810 2019-08-14
843 2019-08-15 9,660,490 -600 10.30 93,779,720 18,548,141 1.920 2019-08-13
844 2019-08-13 9,661,090 -4,320 10.30 93,779,720 21,061,176 2.180 2019-08-09
845 2019-08-09 9,665,410 -1,200 10.31 93,779,720 21,070,594 2.180 2019-08-07
846 2019-08-08 9,666,610 -1,620 10.31 93,779,720 21,169,876 2.190 2019-08-06
847 2019-08-06 9,668,230 3,740 10.31 93,779,720 19,819,872 2.050 2019-08-02
848 2019-08-05 9,664,490 -1,000 10.31 93,779,720 20,778,654 2.150 2019-08-01
849 2019-08-02 9,665,490 -5,000 10.31 93,779,720 20,297,529 2.100 2019-07-31
850 2019-07-31 9,670,490 -3,960 10.31 93,779,720 20,308,029 2.100 2019-07-29
851 2019-07-30 9,674,450 -13,080 10.32 93,779,720 22,251,235 2.300 2019-07-26
852 2019-07-29 9,687,530 1,100 10.33 93,779,720 23,250,072 2.400 2019-07-25
853 2019-07-26 9,686,430 1,700 10.33 93,779,720 22,181,925 2.290 2019-07-24
854 2019-07-25 9,684,730 8,716,257 10.33 93,779,720 208,221,695 21.50 2019-07-23
855 2019-07-24 968,473 -8,715,577 1.03 93,779,720 2,614,877 2.700 2019-07-22
856 2019-07-23 9,684,050 15,860 103.26 9,377,972 28,083,745 2.900 2019-07-19
857 2019-07-22 9,668,190 -1,000 10.37 93,271,720 29,971,389 3.100 2019-07-18
858 2019-07-19 9,669,190 8,080 10.37 93,271,720 29,974,489 3.100 2019-07-17
859 2019-07-18 9,661,110 -7,320 10.36 93,271,720 31,881,663 3.300 2019-07-16
860 2019-07-17 9,668,430 200 10.37 93,271,720 30,938,976 3.200 2019-07-15
861 2019-07-16 9,668,230 300 10.37 93,271,720 32,871,982 3.400 2019-07-12
862 2019-07-12 9,667,930 400 10.37 93,271,720 30,937,376 3.200 2019-07-10
863 2019-07-11 9,667,530 2,000 10.36 93,271,720 32,869,602 3.400 2019-07-09
864 2019-07-09 9,665,530 5,000 10.36 93,271,720 33,829,355 3.500 2019-07-05
865 2019-07-08 9,660,530 -3,300 10.36 93,271,720 33,811,855 3.500 2019-07-04
866 2019-07-03 9,663,830 -5,280 10.36 93,271,720 34,789,788 3.600 2019-06-28
867 2019-07-02 9,669,110 3,200 10.37 93,271,720 33,841,885 3.500 2019-06-27
868 2019-06-27 9,665,910 7,900 10.36 93,271,720 35,763,867 3.700 2019-06-25
869 2019-06-18 9,658,010 10,000 10.35 93,271,720 36,700,438 3.800 2019-06-14
870 2019-06-17 9,648,010 -7,420 10.34 93,271,720 35,697,637 3.700 2019-06-13
871 2019-06-14 9,655,430 6,800 10.35 93,271,720 36,690,634 3.800 2019-06-12
872 2019-06-13 9,648,630 -1,400 10.34 93,271,720 37,629,657 3.900 2019-06-11
873 2019-06-12 9,650,030 -7,000 10.35 93,271,720 37,635,117 3.900 2019-06-10
874 2019-06-10 9,657,030 5,260 10.35 93,271,720 38,628,120 4.000 2019-06-05
875 2019-06-05 9,651,770 -10,000 10.35 93,271,720 40,537,434 4.200 2019-06-03
876 2019-06-04 9,661,770 -50,000 10.36 93,271,720 40,579,434 4.200 2019-05-31
877 2019-06-03 9,711,770 -300 10.41 93,271,720 39,818,257 4.100 2019-05-30
878 2019-05-29 9,712,070 -18,040 10.41 93,271,720 43,704,315 4.500 2019-05-27
879 2019-05-28 9,730,110 620 10.43 93,271,720 42,812,484 4.400 2019-05-24
880 2019-05-27 9,729,490 14,780 10.43 93,271,720 41,836,807 4.300 2019-05-23
881 2019-05-24 9,714,710 -1,000 10.42 93,271,720 44,687,666 4.600 2019-05-22
882 2019-05-23 9,715,710 -3,480 10.42 93,271,720 42,749,124 4.400 2019-05-21
883 2019-05-21 9,719,190 -2,120 10.42 93,271,720 45,680,193 4.700 2019-05-17
884 2019-05-20 9,721,310 52,300 10.42 93,271,720 44,718,026 4.600 2019-05-16
885 2019-05-17 9,669,010 4,940 10.37 93,271,720 45,444,347 4.700 2019-05-15
886 2019-05-15 9,664,070 -1,160 10.36 93,271,720 50,253,164 5.200 2019-05-10
887 2019-05-14 9,665,230 38,800 10.36 93,271,720 51,225,719 5.300 2019-05-09
888 2019-05-10 9,626,430 -1,780 10.32 93,271,720 51,020,079 5.300 2019-05-08
889 2019-05-09 9,628,210 -60 10.32 93,271,720 51,992,334 5.400 2019-05-07
890 2019-05-08 9,628,270 4,880 10.32 93,271,720 51,029,831 5.300 2019-05-06
891 2019-05-07 9,623,390 -700 10.32 93,271,720 53,890,984 5.600 2019-05-03
892 2019-05-06 9,624,090 2,000 10.32 93,271,720 52,932,495 5.500 2019-05-02
893 2019-05-03 9,622,090 -3,540 10.32 93,271,720 54,845,913 5.700 2019-04-30
894 2019-05-02 9,625,630 15,000 10.32 93,271,720 54,866,091 5.700 2019-04-29
895 2019-04-30 9,610,630 -30,000 10.30 93,271,720 51,897,402 5.400 2019-04-26
896 2019-04-29 9,640,630 -1,060 10.34 93,271,720 53,987,528 5.600 2019-04-25
897 2019-04-26 9,641,690 24,100 10.34 93,271,720 53,993,464 5.600 2019-04-24
898 2019-04-25 9,617,590 -37,500 10.31 93,271,720 56,743,781 5.900 2019-04-23
899 2019-04-24 9,655,090 7,600 10.35 93,271,720 62,758,085 6.500 2019-04-18
900 2019-04-23 9,647,490 -2,400 10.34 93,271,720 64,638,183 6.700 2019-04-17
901 2019-04-18 9,649,890 60 10.35 93,271,720 61,759,296 6.400 2019-04-16
902 2019-04-17 9,649,830 -9,420 10.35 93,271,720 61,758,912 6.400 2019-04-15
903 2019-04-16 9,659,250 11,700 10.36 93,271,720 56,989,575 5.900 2019-04-12
904 2019-04-12 9,647,550 2,000 10.34 93,271,720 50,167,260 5.200 2019-04-10
905 2019-04-11 9,645,550 -200 10.34 93,271,720 51,121,415 5.300 2019-04-09
906 2019-04-10 9,645,750 48,260 10.34 93,271,720 52,087,050 5.400 2019-04-08
907 2019-04-09 9,597,490 20,000 10.29 93,271,720 61,423,936 6.400 2019-04-04
908 2019-04-08 9,577,490 12,720 10.27 93,271,720 59,380,438 6.200 2019-04-03
909 2019-04-04 9,564,770 5,100 10.25 93,271,720 59,301,574 6.200 2019-04-02
910 2019-04-03 9,559,670 63,000 10.25 93,271,720 65,961,723 6.900 2019-04-01
911 2019-04-02 9,496,670 -10,000 10.18 93,271,720 68,376,024 7.200 2019-03-29
912 2019-04-01 9,506,670 -59,880 10.19 93,271,720 71,300,025 7.500 2019-03-28
913 2019-03-29 9,566,550 10,540 10.26 93,271,720 73,662,435 7.700 2019-03-27
914 2019-03-28 9,556,010 21,040 10.25 93,271,720 77,403,681 8.100 2019-03-26
915 2019-03-27 9,534,970 460 10.22 93,271,720 78,186,754 8.200 2019-03-25
916 2019-03-26 9,534,510 -5,900 10.22 93,271,720 77,229,531 8.100 2019-03-22
917 2019-03-25 9,540,410 -6,300 10.23 93,271,720 79,185,403 8.300 2019-03-21
918 2019-03-22 9,546,710 -15,180 10.24 93,271,720 77,328,351 8.100 2019-03-20
919 2019-03-21 9,561,890 11,960 10.25 93,271,720 74,582,742 7.800 2019-03-19
920 2019-03-20 9,549,930 26,760 10.24 93,271,720 74,489,454 7.800 2019-03-18
921 2019-03-19 9,523,170 124,720 10.21 93,271,720 67,614,507 7.100 2019-03-15
922 2019-03-18 9,398,450 80,020 10.08 93,271,720 60,150,080 6.400 2019-03-14
923 2019-03-15 9,318,430 -32,920 9.99 93,271,720 56,842,423 6.100 2019-03-13
924 2019-03-14 9,351,350 24,200 10.03 93,271,720 57,978,370 6.200 2019-03-12
925 2019-03-13 9,327,150 24,520 10.00 93,271,720 53,164,755 5.700 2019-03-11
926 2019-03-12 9,302,630 10,000 9.97 93,271,720 51,164,465 5.500 2019-03-08
927 2019-03-11 9,292,630 23,360 9.96 93,271,720 52,038,728 5.600 2019-03-07
928 2019-03-08 9,269,270 20,400 9.94 93,271,720 51,907,912 5.600 2019-03-06
929 2019-03-07 9,248,870 27,600 9.92 93,271,720 51,793,672 5.600 2019-03-05
930 2019-03-06 9,221,270 14,700 9.89 93,271,720 51,639,112 5.600 2019-03-04
931 2019-03-05 9,206,570 -5,000 9.87 93,271,720 51,556,792 5.600 2019-03-01
932 2019-03-01 9,211,570 -46,600 9.88 93,271,720 52,505,949 5.700 2019-02-27
933 2019-02-28 9,258,170 -2,400 9.93 93,271,720 53,697,386 5.800 2019-02-26
934 2019-02-27 9,260,570 -31,000 9.93 93,271,720 53,711,306 5.800 2019-02-25
935 2019-02-26 9,291,570 -10,900 9.96 93,271,720 53,891,106 5.800 2019-02-22
936 2019-02-25 9,302,470 20,560 9.97 93,271,720 56,745,067 6.100 2019-02-21
937 2019-02-22 9,281,910 479,520 9.95 93,271,720 55,691,460 6.000 2019-02-20
938 2019-02-21 8,802,390 185,500 9.44 93,271,720 50,173,623 5.700 2019-02-19
939 2019-02-20 8,616,890 7,360 9.24 93,271,720 45,669,517 5.300 2019-02-18
940 2019-02-19 8,609,530 -1,300 9.23 93,271,720 43,047,650 5.000 2019-02-15
941 2019-02-18 8,610,830 -19,000 9.23 93,271,720 43,054,150 5.000 2019-02-14
942 2019-02-15 8,629,830 53,980 9.25 93,271,720 41,423,184 4.800 2019-02-13
943 2019-02-14 8,575,850 13,080 9.19 93,271,720 38,591,325 4.500 2019-02-12
944 2019-02-13 8,562,770 -11,120 9.18 93,271,720 38,532,465 4.500 2019-02-11
945 2019-02-12 8,573,890 9,040 9.19 93,271,720 37,725,116 4.400 2019-02-08
946 2019-02-11 8,564,850 18,940 9.18 93,271,720 41,111,280 4.800 2019-02-01
947 2019-01-31 8,545,910 17,800 9.16 93,271,720 33,329,049 3.900 2019-01-29
948 2019-01-30 8,528,110 180 9.14 93,271,720 34,965,251 4.100 2019-01-28
949 2019-01-29 8,527,930 -3,100 9.14 93,271,720 34,111,720 4.000 2019-01-25
950 2019-01-28 8,531,030 27,600 9.15 93,271,720 34,124,120 4.000 2019-01-24
951 2019-01-24 8,503,430 -439,000 9.12 93,271,720 33,163,377 3.900 2019-01-22
952 2019-01-23 8,942,430 56,740 9.59 93,271,720 34,875,477 3.900 2019-01-21
953 2019-01-22 8,885,690 25,000 9.53 93,271,720 33,765,622 3.800 2019-01-18
954 2019-01-21 8,860,690 -1,400 9.50 93,271,720 33,670,622 3.800 2019-01-17
955 2019-01-18 8,862,090 -40,600 9.50 93,271,720 31,903,524 3.600 2019-01-16
956 2019-01-16 8,902,690 46,300 9.54 93,271,720 32,939,953 3.700 2019-01-14
957 2019-01-15 8,856,390 -19,000 9.50 93,271,720 33,654,282 3.800 2019-01-11
958 2019-01-14 8,875,390 -3,000 9.52 93,271,720 32,838,943 3.700 2019-01-10
959 2019-01-11 8,878,390 65,000 9.52 93,271,720 35,513,560 4.000 2019-01-09
960 2019-01-10 8,813,390 80,000 9.45 93,271,720 34,372,221 3.900 2019-01-08
961 2019-01-09 8,733,390 -10,000 9.36 93,271,720 34,060,221 3.900 2019-01-07
962 2019-01-08 8,743,390 -20,000 9.37 93,271,720 34,973,560 4.000 2019-01-04
963 2019-01-07 8,763,390 -36,600 9.40 93,271,720 34,177,221 3.900 2019-01-03
964 2019-01-04 8,799,990 -3,600 9.43 93,271,720 36,079,959 4.100 2019-01-02
965 2019-01-03 8,803,590 108,200 9.44 93,271,720 36,975,078 4.200 2018-12-28
966 2019-01-02 8,695,390 -9,300 9.32 93,271,720 34,781,560 4.000 2018-12-27
967 2018-12-28 8,704,690 -25,300 9.33 93,271,720 34,818,760 4.000 2018-12-21
968 2018-12-27 8,729,990 -24,320 9.36 93,271,720 35,792,959 4.100 2018-12-20
969 2018-12-21 8,754,310 117,400 9.39 93,271,720 42,020,688 4.800 2018-12-19
970 2018-12-20 8,636,910 -22,700 9.26 93,271,720 30,229,185 3.500 2018-12-18
971 2018-12-19 8,659,610 14,300 9.28 93,271,720 31,174,596 3.600 2018-12-17
972 2018-12-17 8,645,310 -400 9.27 93,271,720 32,852,178 3.800 2018-12-13
973 2018-12-13 8,645,710 34,820 9.27 93,271,720 31,989,127 3.700 2018-12-11
974 2018-12-12 8,610,890 -1,024,840 9.23 93,271,720 32,721,382 3.800 2018-12-10
975 2018-12-11 9,635,730 11,540 10.33 93,271,720 39,506,493 4.100 2018-12-07
976 2018-12-10 9,624,190 45,320 10.32 93,271,720 38,496,760 4.000 2018-12-06
977 2018-12-07 9,578,870 15,200 10.27 93,271,720 36,399,706 3.800 2018-12-05
978 2018-12-06 9,563,670 69,020 10.25 93,271,720 39,211,047 4.100 2018-12-04
979 2018-12-05 9,494,650 1,780 10.18 93,271,720 44,624,855 4.700 2018-12-03
980 2018-12-04 9,492,870 -8,500 10.18 93,271,720 45,565,776 4.800 2018-11-30
981 2018-12-03 9,501,370 -2,000 10.19 93,271,720 48,456,987 5.100 2018-11-29
982 2018-11-30 9,503,370 12,000 10.19 93,271,720 50,367,861 5.300 2018-11-28
983 2018-11-29 9,491,370 -43,380 10.18 93,271,720 51,253,398 5.400 2018-11-27
984 2018-11-28 9,534,750 -111,060 10.22 93,271,720 50,534,175 5.300 2018-11-26
985 2018-11-27 9,645,810 -21,000 10.34 93,271,720 52,087,374 5.400 2018-11-23
986 2018-11-26 9,666,810 7,000 10.36 93,271,720 55,100,817 5.700 2018-11-22
987 2018-11-23 9,659,810 -132,000 10.36 93,271,720 53,128,955 5.500 2018-11-21
988 2018-11-22 9,791,810 -22,000 10.50 93,271,720 57,771,679 5.900 2018-11-20
989 2018-11-21 9,813,810 5,000 10.52 93,271,720 56,920,098 5.800 2018-11-19
990 2018-11-20 9,808,810 2,200 10.52 93,271,720 59,833,741 6.100 2018-11-16
991 2018-11-19 9,806,610 200 10.51 93,271,720 58,839,660 6.000 2018-11-15
992 2018-11-16 9,806,410 -800 10.51 93,271,720 61,780,383 6.300 2018-11-14
993 2018-11-07 9,807,210 -10,780 10.51 93,271,720 65,708,307 6.700 2018-11-05
994 2018-11-06 9,817,990 -3,000 10.53 93,271,720 64,798,734 6.600 2018-11-02
995 2018-11-02 9,820,990 2,300 10.53 93,271,720 65,800,633 6.700 2018-10-31
996 2018-11-01 9,818,690 -128,260 10.53 93,271,720 61,857,747 6.300 2018-10-30
997 2018-10-31 9,946,950 -4,000 10.66 93,271,720 65,649,870 6.600 2018-10-29
998 2018-10-30 9,950,950 -13,000 10.67 93,271,720 64,681,175 6.500 2018-10-26
999 2018-10-25 9,963,950 4,980 10.68 93,271,720 59,783,700 6.000 2018-10-23
1000 2018-10-16 9,958,970 16,000 10.68 93,271,720 64,733,305 6.500 2018-10-12
1001 2018-10-15 9,942,970 -9,560 10.66 93,271,720 64,629,305 6.500 2018-10-11
1002 2018-10-12 9,952,530 -242,320 10.67 93,271,720 69,667,710 7.000 2018-10-10
1003 2018-10-10 10,194,850 -100 10.93 93,271,720 76,461,375 7.500 2018-10-08
1004 2018-10-08 10,194,950 -300 10.93 93,271,720 76,462,125 7.500 2018-10-04
1005 2018-10-05 10,195,250 17,720 10.93 93,271,720 79,522,950 7.800 2018-10-03
1006 2018-10-04 10,177,530 -6,000 10.91 93,271,720 79,384,734 7.800 2018-10-02
1007 2018-10-03 10,183,530 5,980 10.92 93,271,720 79,431,534 7.800 2018-09-28
1008 2018-10-02 10,177,550 -9,980 10.91 93,271,720 75,313,870 7.400 2018-09-27
1009 2018-09-28 10,187,530 41,000 10.92 93,271,720 81,500,240 8.000 2018-09-26
1010 2018-09-27 10,146,530 -1,665,000 10.88 93,271,720 83,201,546 8.200 2018-09-24
1011 2018-09-26 11,811,530 51,080 12.66 93,271,720 93,311,087 7.900 2018-09-21
1012 2018-09-24 11,760,450 2,460 12.61 93,271,720 85,851,285 7.300 2018-09-20
1013 2018-09-21 11,757,990 37,900 12.61 93,271,720 92,888,121 7.900 2018-09-19
1014 2018-09-20 11,720,090 -1,800 12.57 93,271,720 79,696,612 6.800 2018-09-18
1015 2018-09-18 11,721,890 -3,000 12.57 93,271,720 64,470,395 5.500 2018-09-14
1016 2018-09-17 11,724,890 20,000 12.57 93,271,720 64,486,895 5.500 2018-09-13
1017 2018-09-14 11,704,890 18,600 12.55 93,271,720 63,206,406 5.400 2018-09-12
1018 2018-09-12 11,686,290 4,560 12.53 93,271,720 65,443,224 5.600 2018-09-10
1019 2018-09-06 11,681,730 -2,000 12.52 93,271,720 73,594,899 6.300 2018-09-04
1020 2018-09-05 11,683,730 -1,000 12.53 93,271,720 75,944,245 6.500 2018-09-03
1021 2018-09-04 11,684,730 520 12.53 93,271,720 75,950,745 6.500 2018-08-31
1022 2018-09-03 11,684,210 -1,840 12.53 93,271,720 75,947,365 6.500 2018-08-30
1023 2018-08-29 11,686,050 -100 12.53 93,271,720 74,790,720 6.400 2018-08-27
1024 2018-08-27 11,686,150 -1,040 12.53 93,271,720 79,465,820 6.800 2018-08-23
1025 2018-08-24 11,687,190 30,000 12.53 93,271,720 75,966,735 6.500 2018-08-22
1026 2018-08-22 11,657,190 -32,200 12.50 93,271,720 71,108,859 6.100 2018-08-20
1027 2018-08-17 11,689,390 -1,000 12.53 93,271,720 77,149,974 6.600 2018-08-15
1028 2018-08-15 11,690,390 -1,020 12.53 93,271,720 83,001,769 7.100 2018-08-13
1029 2018-08-13 11,691,410 10,000 12.53 93,271,720 75,994,165 6.500 2018-08-09
1030 2018-08-10 11,681,410 8,820 12.52 93,271,720 75,929,165 6.500 2018-08-08
1031 2018-08-09 11,672,590 6,180 12.51 93,271,720 78,206,353 6.700 2018-08-07
1032 2018-08-08 11,666,410 1,000 12.51 93,271,720 75,831,665 6.500 2018-08-06
1033 2018-08-06 11,665,410 -1,400 12.51 93,271,720 75,825,165 6.500 2018-08-02
1034 2018-08-03 11,666,810 -4,000 12.51 93,271,720 79,334,308 6.800 2018-08-01
1035 2018-07-27 11,670,810 -100 12.51 93,271,720 84,029,832 7.200 2018-07-25
1036 2018-07-26 11,670,910 -1,300 12.51 93,271,720 82,863,461 7.100 2018-07-24
1037 2018-07-25 11,672,210 6,200 12.51 93,271,720 82,872,691 7.100 2018-07-23
1038 2018-07-24 11,666,010 1,600 12.51 93,271,720 83,995,272 7.200 2018-07-20
1039 2018-07-20 11,664,410 4,460 12.51 93,271,720 87,483,075 7.500 2018-07-18
1040 2018-07-19 11,659,950 10,260 12.50 93,271,720 82,785,645 7.100 2018-07-17
1041 2018-07-18 11,649,690 -26,000 12.49 93,271,720 93,197,520 8.000 2018-07-16
1042 2018-07-17 11,675,690 1,000 12.52 93,271,720 94,573,089 8.100 2018-07-13
1043 2018-07-16 11,674,690 -80 12.52 93,271,720 96,899,927 8.300 2018-07-12
1044 2018-07-12 11,674,770 720 12.52 93,271,720 100,403,022 8.600 2018-07-10
1045 2018-07-11 11,674,050 1,000 12.52 93,271,720 99,229,425 8.500 2018-07-09
1046 2018-07-10 11,673,050 1,000 12.52 93,271,720 98,053,620 8.400 2018-07-06
1047 2018-07-09 11,672,050 1,000 12.51 93,271,720 95,710,810 8.200 2018-07-05
1048 2018-07-06 11,671,050 1,500 12.51 93,271,720 102,705,240 8.800 2018-07-04
1049 2018-07-05 11,669,550 1,000 12.51 93,271,720 96,857,265 8.300 2018-07-03
1050 2018-07-04 11,668,550 2,000 12.51 93,271,720 105,016,950 9.000 2018-06-29
1051 2018-06-29 11,666,550 133,400 12.51 93,271,720 100,332,330 8.600 2018-06-27
1052 2018-06-28 11,533,150 -28,280 12.37 93,271,720 99,185,090 8.600 2018-06-26
1053 2018-06-26 11,561,430 -23,000 12.40 93,271,720 98,272,155 8.500 2018-06-22
1054 2018-06-25 11,584,430 1,600 12.42 93,271,720 98,467,655 8.500 2018-06-21
1055 2018-06-22 11,582,830 -2,600 12.42 93,271,720 100,770,621 8.700 2018-06-20
1056 2018-06-21 11,585,430 1,300 12.42 93,271,720 100,793,241 8.700 2018-06-19
1057 2018-06-20 11,584,130 -4,040 12.42 93,271,720 104,257,170 9.000 2018-06-15
1058 2018-06-19 11,588,170 -1,000 12.42 93,271,720 97,340,628 8.400 2018-06-14
1059 2018-06-15 11,589,170 4,820 12.43 93,271,720 100,825,779 8.700 2018-06-13
1060 2018-06-14 11,584,350 2,800 12.42 93,271,720 97,308,540 8.400 2018-06-12
1061 2018-06-13 11,581,550 -16,000 12.42 93,271,720 100,759,485 8.700 2018-06-11
1062 2018-06-12 11,597,550 -2,000 12.43 93,271,720 100,898,685 8.700 2018-06-08
1063 2018-06-08 11,599,550 -80 12.44 93,271,720 104,395,950 9.000 2018-06-06
1064 2018-06-07 11,599,630 -240 12.44 93,271,720 102,076,744 8.800 2018-06-05
1065 2018-06-06 11,599,870 200 12.44 93,271,720 105,558,817 9.100 2018-06-04
1066 2018-06-05 11,599,670 -1,980 12.44 93,271,720 103,237,063 8.900 2018-06-01
1067 2018-06-04 11,601,650 -4,000 12.44 93,271,720 105,575,015 9.100 2018-05-31
1068 2018-06-01 11,605,650 4,620 12.44 93,271,720 104,450,850 9.000 2018-05-30
1069 2018-05-31 11,601,030 -2,000 12.44 93,271,720 106,729,476 9.200 2018-05-29
1070 2018-05-30 11,603,030 6,440 12.44 93,271,720 106,747,876 9.200 2018-05-28
1071 2018-05-29 11,596,590 5,420 12.43 93,271,720 111,327,264 9.600 2018-05-25
1072 2018-05-28 11,591,170 5,500 12.43 93,271,720 111,275,232 9.600 2018-05-24
1073 2018-05-25 11,585,670 2,000 12.42 93,271,720 111,222,432 9.600 2018-05-23
1074 2018-05-23 11,583,670 -30,220 12.42 93,271,720 119,311,801 10.30 2018-05-18
1075 2018-05-17 11,613,890 -10,240 12.45 93,271,720 113,816,122 9.800 2018-05-15
1076 2018-05-16 11,624,130 -1,020 12.46 93,271,720 112,754,061 9.700 2018-05-14
1077 2018-05-11 11,625,150 5,000 12.46 93,271,720 111,601,440 9.600 2018-05-09
1078 2018-05-09 11,620,150 4,040 12.46 93,271,720 115,039,485 9.900 2018-05-07
1079 2018-05-08 11,616,110 80 12.45 93,271,720 113,837,878 9.800 2018-05-04
1080 2018-05-07 11,616,030 500 12.45 93,271,720 116,160,300 10.00 2018-05-03
1081 2018-05-04 11,615,530 -14,000 12.45 93,271,720 114,993,747 9.900 2018-05-02
1082 2018-05-03 11,629,530 -100 12.47 93,271,720 113,969,394 9.800 2018-04-30
1083 2018-05-02 11,629,630 2,380 12.47 93,271,720 116,296,300 10.00 2018-04-27
1084 2018-04-30 11,627,250 13,800 12.47 93,271,720 116,272,500 10.00 2018-04-26
1085 2018-04-27 11,613,450 21,780 12.45 93,271,720 114,973,155 9.900 2018-04-25
1086 2018-04-25 11,591,670 6,000 12.43 93,271,720 119,394,201 10.30 2018-04-23
1087 2018-04-24 11,585,670 -4,280 12.42 93,271,720 130,918,071 11.30 2018-04-20
1088 2018-04-23 11,589,950 -1,000 12.43 93,271,720 130,966,435 11.30 2018-04-19
1089 2018-04-20 11,590,950 1,000 12.43 93,271,720 132,136,830 11.40 2018-04-18
1090 2018-04-19 11,589,950 -1,200 12.43 93,271,720 135,602,415 11.70 2018-04-17
1091 2018-04-18 11,591,150 -18,240 12.43 93,271,720 135,616,455 11.70 2018-04-16
1092 2018-04-17 11,609,390 -14,200 12.45 93,271,720 136,990,802 11.80 2018-04-13
1093 2018-04-13 11,623,590 -740 12.46 93,271,720 137,158,362 11.80 2018-04-11
1094 2018-04-12 11,624,330 -12,000 12.46 93,271,720 138,329,527 11.90 2018-04-10
1095 2018-04-11 11,636,330 -3,300 12.48 93,271,720 137,308,694 11.80 2018-04-09
1096 2018-04-09 11,639,630 24,040 12.48 93,271,720 133,855,745 11.50 2018-04-04
1097 2018-04-06 11,615,590 2,100 12.45 93,271,720 134,740,844 11.60 2018-04-03
1098 2018-04-04 11,613,490 -55,320 12.45 93,271,720 139,361,880 12.00 2018-03-29
1099 2018-04-03 11,668,810 -1,000 12.51 93,271,720 140,025,720 12.00 2018-03-28
1100 2018-03-29 11,669,810 -1,400 12.51 93,271,720 137,703,758 11.80 2018-03-27
1101 2018-03-28 11,671,210 -5,420 12.51 93,271,720 135,386,036 11.60 2018-03-26
1102 2018-03-27 11,676,630 -21,220 12.52 93,271,720 134,281,245 11.50 2018-03-23
1103 2018-03-26 11,697,850 -3,500 12.54 93,271,720 138,034,630 11.80 2018-03-22
1104 2018-03-23 11,701,350 -1,000 12.55 93,271,720 135,735,660 11.60 2018-03-21
1105 2018-03-22 11,702,350 8,000 12.55 93,271,720 136,917,495 11.70 2018-03-20
1106 2018-03-21 11,694,350 17,240 12.54 93,271,720 133,315,590 11.40 2018-03-19
1107 2018-03-20 11,677,110 41,000 12.52 93,271,720 136,622,187 11.70 2018-03-16
1108 2018-03-19 11,636,110 -21,100 12.48 93,271,720 136,142,487 11.70 2018-03-15
1109 2018-03-16 11,657,210 -200 12.50 93,271,720 138,720,799 11.90 2018-03-14
1110 2018-03-15 11,657,410 6,460 12.50 93,271,720 139,888,920 12.00 2018-03-13
1111 2018-03-14 11,650,950 28,800 12.49 93,271,720 140,976,495 12.10 2018-03-12
1112 2018-03-13 11,622,150 9,240 12.46 93,271,720 138,303,585 11.90 2018-03-09
1113 2018-03-12 11,612,910 -12,600 12.45 93,271,720 139,354,920 12.00 2018-03-08
1114 2018-03-09 11,625,510 -24,800 12.46 93,271,720 141,831,222 12.20 2018-03-07
1115 2018-03-08 11,650,310 5,200 12.49 93,271,720 138,638,689 11.90 2018-03-06
1116 2018-03-07 11,645,110 13,920 12.49 93,271,720 138,576,809 11.90 2018-03-05
1117 2018-03-06 11,631,190 16,940 12.47 93,271,720 137,248,042 11.80 2018-03-02
1118 2018-03-05 11,614,250 33,780 12.45 93,271,720 139,371,000 12.00 2018-03-01
1119 2018-03-02 11,580,470 -15,420 12.42 93,271,720 138,965,640 12.00 2018-02-28
1120 2018-03-01 11,595,890 72,120 12.43 93,271,720 136,831,502 11.80 2018-02-27
1121 2018-02-28 11,523,770 -3,400 12.36 93,271,720 135,980,486 11.80 2018-02-26
1122 2018-02-27 11,527,170 6,020 12.36 93,271,720 125,646,153 10.90 2018-02-23
1123 2018-02-26 11,521,150 2,380 12.35 93,271,720 118,667,845 10.30 2018-02-22
1124 2018-02-23 11,518,770 360 12.35 93,271,720 119,795,208 10.40 2018-02-21
1125 2018-02-22 11,518,410 -41,000 12.35 93,271,720 119,791,464 10.40 2018-02-20
1126 2018-02-21 11,559,410 9,300 12.39 93,271,720 121,373,805 10.50 2018-02-14
1127 2018-02-20 11,550,110 -38,400 12.38 93,271,720 117,811,122 10.20 2018-02-13
1128 2018-02-14 11,588,510 -31,500 12.42 93,271,720 119,361,653 10.30 2018-02-12
1129 2018-02-13 11,620,010 4,900 12.46 93,271,720 113,876,098 9.800 2018-02-09
1130 2018-02-12 11,615,110 -9,200 12.45 93,271,720 120,797,144 10.40 2018-02-08
1131 2018-02-09 11,624,310 -47,580 12.46 93,271,720 118,567,962 10.20 2018-02-07
1132 2018-02-08 11,671,890 -1,740 12.51 93,271,720 116,718,900 10.00 2018-02-06
1133 2018-02-07 11,673,630 21,280 12.52 93,271,720 117,903,663 10.10 2018-02-05
1134 2018-02-06 11,652,350 -12,000 12.49 93,271,720 114,193,030 9.800 2018-02-02
1135 2018-02-05 11,664,350 18,600 12.51 93,271,720 113,144,195 9.700 2018-02-01
1136 2018-02-02 11,645,750 2,700 12.49 93,271,720 115,292,925 9.900 2018-01-31
1137 2018-02-01 11,643,050 10,500 12.48 93,271,720 114,101,890 9.800 2018-01-30
1138 2018-01-31 11,632,550 -36,140 12.47 93,271,720 116,325,500 10.00 2018-01-29
1139 2018-01-30 11,668,690 -2,360 12.51 93,271,720 116,686,900 10.00 2018-01-26
1140 2018-01-26 11,671,050 10,380 12.51 93,271,720 121,378,920 10.40 2018-01-24
1141 2018-01-25 11,660,670 -8,020 12.50 93,271,720 121,270,968 10.40 2018-01-23
1142 2018-01-24 11,668,690 5,300 12.51 93,271,720 115,520,031 9.900 2018-01-22
1143 2018-01-23 11,663,390 11,000 12.50 93,271,720 118,966,578 10.20 2018-01-19
1144 2018-01-22 11,652,390 1,740 12.49 93,271,720 122,350,095 10.50 2018-01-18
1145 2018-01-19 11,650,650 66,720 12.49 93,271,720 123,496,890 10.60 2018-01-17
1146 2018-01-18 11,583,930 19,220 12.42 93,271,720 127,423,230 11.00 2018-01-16
1147 2018-01-17 11,564,710 -18,160 12.40 93,271,720 127,211,810 11.00 2018-01-15
1148 2018-01-16 11,582,870 -33,060 12.42 93,271,720 133,203,005 11.50 2018-01-12
1149 2018-01-15 11,615,930 -219,800 12.45 93,271,720 135,906,381 11.70 2018-01-11
1150 2018-01-12 11,835,730 9,320 12.69 93,271,720 134,927,322 11.40 2018-01-10
1151 2018-01-11 11,826,410 -56,200 12.68 93,271,720 122,994,664 10.40 2018-01-09
1152 2018-01-10 11,882,610 -7,740 12.74 93,271,720 123,579,144 10.40 2018-01-08
1153 2018-01-09 11,890,350 22,520 12.75 93,271,720 122,470,605 10.30 2018-01-05
1154 2018-01-08 11,867,830 2,440 12.72 93,271,720 123,425,432 10.40 2018-01-04
1155 2018-01-05 11,865,390 22,060 12.72 93,271,720 125,773,134 10.60 2018-01-03
1156 2018-01-04 11,843,330 25,400 12.70 93,271,720 125,539,298 10.60 2018-01-02
1157 2018-01-03 11,817,930 -11,400 12.67 93,271,720 124,088,265 10.50 2017-12-29
1158 2018-01-02 11,829,330 3,540 12.68 93,271,720 117,110,367 9.900 2017-12-28
1159 2017-12-29 11,825,790 500 12.68 93,271,720 113,527,584 9.600 2017-12-27
1160 2017-12-28 11,825,290 -49,780 12.68 93,271,720 117,070,371 9.900 2017-12-22
1161 2017-12-27 11,875,070 -2,800 12.73 93,271,720 114,000,672 9.600 2017-12-21
1162 2017-12-22 11,877,870 10,000 12.73 93,271,720 116,403,126 9.800 2017-12-20
1163 2017-12-21 11,867,870 -1,460 12.72 93,271,720 110,371,191 9.300 2017-12-19
1164 2017-12-19 11,869,330 -580 12.73 93,271,720 115,132,501 9.700 2017-12-15
1165 2017-12-18 11,869,910 -200 12.73 93,271,720 115,138,127 9.700 2017-12-14
1166 2017-12-15 11,870,110 56,420 12.73 93,271,720 118,701,100 10.00 2017-12-13
1167 2017-12-14 11,813,690 -2,060 12.67 93,271,720 111,048,686 9.400 2017-12-12
1168 2017-12-13 11,815,750 14,420 12.67 93,271,720 111,068,050 9.400 2017-12-11
1169 2017-12-12 11,801,330 -28,160 12.65 93,271,720 112,112,635 9.500 2017-12-08
1170 2017-12-11 11,829,490 -20,080 12.68 93,271,720 113,563,104 9.600 2017-12-07
1171 2017-12-08 11,849,570 -4,880 12.70 93,271,720 114,940,829 9.700 2017-12-06
1172 2017-12-07 11,854,450 -11,200 12.71 93,271,720 118,544,500 10.00 2017-12-05
1173 2017-12-06 11,865,650 -9,760 12.72 93,271,720 119,843,065 10.10 2017-12-04
1174 2017-12-05 11,875,410 -14,960 12.73 93,271,720 122,316,723 10.30 2017-12-01
1175 2017-12-04 11,890,370 8,400 12.75 93,271,720 117,714,663 9.900 2017-11-30
1176 2017-12-01 11,881,970 -22,840 12.74 93,271,720 118,819,700 10.00 2017-11-29
1177 2017-11-30 11,904,810 75,700 12.76 93,271,720 122,619,543 10.30 2017-11-28
1178 2017-11-29 11,829,110 40 12.68 93,271,720 127,754,388 10.80 2017-11-27
1179 2017-11-28 11,829,070 -42,260 12.68 93,271,720 130,119,770 11.00 2017-11-24
1180 2017-11-27 11,871,330 29,980 12.73 93,271,720 131,771,763 11.10 2017-11-23
1181 2017-11-24 11,841,350 -41,140 12.70 93,271,720 131,438,985 11.10 2017-11-22
1182 2017-11-23 11,882,490 -30,460 12.74 93,271,720 134,272,137 11.30 2017-11-21
1183 2017-11-22 11,912,950 -106,060 12.77 93,271,720 133,425,040 11.20 2017-11-20
1184 2017-11-21 12,019,010 -4,880 12.89 93,271,720 138,218,615 11.50 2017-11-17
1185 2017-11-20 12,023,890 -4,000 12.89 93,271,720 134,667,568 11.20 2017-11-16
1186 2017-11-17 12,027,890 -43,520 12.90 93,271,720 133,509,579 11.10 2017-11-15
1187 2017-11-16 12,071,410 -55,240 12.94 93,271,720 131,578,369 10.90 2017-11-14
1188 2017-11-15 12,126,650 -29,080 13.00 93,271,720 140,669,140 11.60 2017-11-13
1189 2017-11-14 12,155,730 1,840 13.03 93,271,720 145,868,760 12.00 2017-11-10
1190 2017-11-13 12,153,890 201,540 13.03 93,271,720 151,923,625 12.50 2017-11-09
1191 2017-11-10 11,952,350 71,280 12.81 93,271,720 141,037,730 11.80 2017-11-08
1192 2017-11-09 11,881,070 -25,380 12.74 93,271,720 131,879,877 11.10 2017-11-07
1193 2017-11-08 11,906,450 -42,860 12.77 93,271,720 125,017,725 10.50 2017-11-06
1194 2017-11-07 11,949,310 62,260 12.81 93,271,720 129,052,548 10.80 2017-11-03
1195 2017-11-06 11,887,050 72,960 12.74 93,271,720 126,002,730 10.60 2017-11-02
1196 2017-11-03 11,814,090 21,660 12.67 93,271,720 122,866,536 10.40 2017-11-01
1197 2017-11-02 11,792,430 110,940 12.64 93,271,720 112,028,085 9.500 2017-10-31
1198 2017-11-01 11,681,490 -20,100 12.52 93,271,720 110,974,155 9.500 2017-10-30
1199 2017-10-31 11,701,590 -1,400 12.55 93,271,720 105,314,310 9.000 2017-10-27
1200 2017-10-30 11,702,990 35,040 12.55 93,271,720 108,837,807 9.300 2017-10-26
1201 2017-10-27 11,667,950 83,800 12.51 93,271,720 101,511,165 8.700 2017-10-25
1202 2017-10-26 11,584,150 144,260 12.42 93,271,720 97,306,860 8.400 2017-10-24
1203 2017-10-25 11,439,890 -2,920 12.27 93,271,720 105,246,988 9.200 2017-10-23
1204 2017-10-24 11,442,810 -11,960 12.27 93,271,720 106,418,133 9.300 2017-10-20
1205 2017-10-23 11,454,770 63,000 12.28 93,271,720 105,383,884 9.200 2017-10-19
1206 2017-10-20 11,391,770 -1,800 12.21 93,271,720 107,082,638 9.400 2017-10-18
1207 2017-10-19 11,393,570 -26,640 12.22 93,271,720 109,378,272 9.600 2017-10-17
1208 2017-10-18 11,420,210 52,240 12.24 93,271,720 108,491,995 9.500 2017-10-16
1209 2017-10-17 11,367,970 17,440 12.19 93,271,720 104,585,324 9.200 2017-10-13
1210 2017-10-16 11,350,530 -59,700 12.17 93,271,720 101,019,717 8.900 2017-10-12
1211 2017-10-13 11,410,230 -19,860 12.23 93,271,720 99,269,001 8.700 2017-10-11
1212 2017-10-12 11,430,090 105,620 12.25 93,271,720 98,298,774 8.600 2017-10-10
1213 2017-10-11 11,324,470 -44,280 12.14 93,271,720 92,860,654 8.200 2017-10-09
1214 2017-10-10 11,368,750 -19,560 12.19 93,271,720 82,991,875 7.300 2017-10-06
1215 2017-10-09 11,388,310 8,640 12.21 93,271,720 83,134,663 7.300 2017-10-04
1216 2017-10-06 11,379,670 -9,680 12.20 93,271,720 80,795,657 7.100 2017-10-03
1217 2017-10-04 11,389,350 38,000 12.21 93,271,720 77,447,580 6.800 2017-09-29
1218 2017-10-03 11,351,350 3,000 12.17 93,271,720 74,918,910 6.600 2017-09-28
1219 2017-09-28 11,348,350 6,480 12.17 93,271,720 71,494,605 6.300 2017-09-26
1220 2017-09-27 11,341,870 1,860 12.16 93,271,720 75,990,529 6.700 2017-09-25
1221 2017-09-26 11,340,010 -20 12.16 93,271,720 78,246,069 6.900 2017-09-22
1222 2017-09-25 11,340,030 59,280 12.16 93,271,720 80,514,213 7.100 2017-09-21
1223 2017-09-22 11,280,750 -300 12.09 93,271,720 81,221,400 7.200 2017-09-20
1224 2017-09-21 11,281,050 -400 12.09 93,271,720 77,839,245 6.900 2017-09-19
1225 2017-09-20 11,281,450 40 12.10 93,271,720 76,713,860 6.800 2017-09-18
1226 2017-09-18 11,281,410 -38,160 12.10 93,271,720 77,841,729 6.900 2017-09-14
1227 2017-09-15 11,319,570 1,900 12.14 93,271,720 76,973,076 6.800 2017-09-13
1228 2017-09-14 11,317,670 10,000 12.13 93,271,720 80,355,457 7.100 2017-09-12
1229 2017-09-13 11,307,670 -4,980 12.12 93,271,720 78,022,923 6.900 2017-09-11
1230 2017-09-12 11,312,650 -7,180 12.13 93,271,720 78,057,285 6.900 2017-09-08
1231 2017-09-11 11,319,830 102,840 12.14 93,271,720 79,238,810 7.000 2017-09-07
1232 2017-09-08 11,216,990 -5,180 12.03 93,271,720 76,275,532 6.800 2017-09-06
1233 2017-09-07 11,222,170 -17,020 12.03 93,271,720 77,432,973 6.900 2017-09-05
1234 2017-09-06 11,239,190 -20,120 12.05 93,271,720 79,798,249 7.100 2017-09-04
1235 2017-09-05 11,259,310 -10,340 12.07 93,271,720 77,689,239 6.900 2017-09-01
1236 2017-09-04 11,269,650 60 12.08 93,271,720 69,871,830 6.200 2017-08-31
1237 2017-08-31 11,269,590 11,600 12.08 93,271,720 70,998,417 6.300 2017-08-29
1238 2017-08-30 11,257,990 5,320 12.07 93,271,720 72,051,136 6.400 2017-08-28
1239 2017-08-29 11,252,670 -5,820 12.06 93,271,720 70,891,821 6.300 2017-08-25
1240 2017-08-28 11,258,490 -57,920 12.07 93,271,720 68,676,789 6.100 2017-08-24
1241 2017-08-25 11,316,410 -1,160 12.13 93,271,720 71,293,383 6.300 2017-08-22
1242 2017-08-22 11,317,570 17,800 12.13 93,271,720 71,300,691 6.300 2017-08-18
1243 2017-08-21 11,299,770 6,980 12.11 93,271,720 72,318,528 6.400 2017-08-17
1244 2017-08-17 11,292,790 3,460 12.11 93,271,720 72,273,856 6.400 2017-08-15
1245 2017-08-15 11,289,330 2,800 12.10 93,271,720 73,380,645 6.500 2017-08-11
1246 2017-08-14 11,286,530 -5,620 12.10 93,271,720 75,619,751 6.700 2017-08-10
1247 2017-08-11 11,292,150 -1,000 12.11 93,271,720 76,786,620 6.800 2017-08-09
1248 2017-08-10 11,293,150 -136,000 12.11 93,271,720 77,922,735 6.900 2017-08-08
1249 2017-08-09 11,429,150 10,000 12.25 93,271,720 84,575,710 7.400 2017-08-07
1250 2017-08-07 11,419,150 -6,820 12.24 93,271,720 86,785,540 7.600 2017-08-03
1251 2017-08-04 11,425,970 1,620 12.25 93,271,720 79,981,790 7.000 2017-08-02
1252 2017-08-03 11,424,350 -1,460 12.25 93,271,720 78,828,015 6.900 2017-08-01
1253 2017-08-02 11,425,810 220 12.25 93,271,720 77,695,508 6.800 2017-07-31
1254 2017-07-31 11,425,590 -6,000 12.25 93,271,720 79,979,130 7.000 2017-07-27
1255 2017-07-28 11,431,590 -1,200 12.26 93,271,720 78,877,971 6.900 2017-07-26
1256 2017-07-27 11,432,790 4,400 12.26 93,271,720 80,029,530 7.000 2017-07-25
1257 2017-07-26 11,428,390 8,900 12.25 93,271,720 78,855,891 6.900 2017-07-24
1258 2017-07-25 11,419,490 16,560 12.24 93,271,720 77,652,532 6.800 2017-07-21
1259 2017-07-24 11,402,930 7,800 12.23 93,271,720 75,259,338 6.600 2017-07-20
1260 2017-07-21 11,395,130 -2,300 12.22 93,271,720 74,068,345 6.500 2017-07-19
1261 2017-07-20 11,397,430 22,200 12.22 93,271,720 75,223,038 6.600 2017-07-18
1262 2017-07-19 11,375,230 -5,500 12.19 93,330,720 75,076,518 6.600 2017-07-17
1263 2017-07-18 11,380,730 1,200 12.19 93,330,720 80,803,183 7.100 2017-07-14
1264 2017-07-17 11,379,530 -500 12.19 93,330,720 81,932,616 7.200 2017-07-13
1265 2017-07-14 11,380,030 -77,620 12.19 93,330,720 79,660,210 7.000 2017-07-12
1266 2017-07-13 11,457,650 1,000 12.28 93,330,720 80,203,550 7.000 2017-07-11
1267 2017-07-12 11,456,650 -1,520 12.28 93,330,720 79,050,885 6.900 2017-07-10
1268 2017-07-11 11,458,170 17,160 12.28 93,330,720 82,498,824 7.200 2017-07-07
1269 2017-07-10 11,441,010 -4,900 12.26 93,330,720 82,375,272 7.200 2017-07-06
1270 2017-07-07 11,445,910 -8,980 12.26 93,330,720 82,410,552 7.200 2017-07-05
1271 2017-07-06 11,454,890 7,800 12.27 93,330,720 85,911,675 7.500 2017-07-04
1272 2017-07-05 11,447,090 7,960 12.27 93,330,720 85,853,175 7.500 2017-07-03
1273 2017-07-04 11,439,130 1,900 12.26 93,330,720 86,937,388 7.600 2017-06-30
1274 2017-07-03 11,437,230 22,520 12.25 93,330,720 85,779,225 7.500 2017-06-29
1275 2017-06-30 11,414,710 -6,480 12.23 93,330,720 85,610,325 7.500 2017-06-28
1276 2017-06-29 11,421,190 25,060 12.24 93,330,720 91,369,520 8.000 2017-06-27
1277 2017-06-28 11,396,130 15,000 12.21 93,330,720 98,006,718 8.600 2017-06-26
1278 2017-06-27 11,381,130 1,000 12.19 93,330,720 100,153,944 8.800 2017-06-23
1279 2017-06-26 11,380,130 13,200 12.19 93,330,720 102,421,170 9.000 2017-06-22
1280 2017-06-23 11,366,930 -40 12.18 93,330,720 101,165,677 8.900 2017-06-21
1281 2017-06-22 11,366,970 -5,000 12.18 93,330,720 102,302,730 9.000 2017-06-20
1282 2017-06-21 11,371,970 2,200 12.18 93,330,720 102,347,730 9.000 2017-06-19
1283 2017-06-20 11,369,770 -1,000 12.18 93,330,720 102,327,930 9.000 2017-06-16
1284 2017-06-19 11,370,770 -460 12.18 93,330,720 102,336,930 9.000 2017-06-15
1285 2017-06-16 11,371,230 -3,840 12.18 93,330,720 105,752,439 9.300 2017-06-14
1286 2017-06-15 11,375,070 -8,300 12.19 93,330,720 104,650,644 9.200 2017-06-13
1287 2017-06-14 11,383,370 -500 12.20 93,330,720 105,865,341 9.300 2017-06-12
1288 2017-06-13 11,383,870 -33,780 12.20 93,330,720 108,146,765 9.500 2017-06-09
1289 2017-06-12 11,417,650 -14,960 12.23 93,330,720 110,751,205 9.700 2017-06-08
1290 2017-06-09 11,432,610 -1,900 12.25 93,330,720 100,606,968 8.800 2017-06-07
1291 2017-06-08 11,434,510 1,800 12.25 93,330,720 102,910,590 9.000 2017-06-06
1292 2017-06-07 11,432,710 -3,100 12.25 93,330,720 99,464,577 8.700 2017-06-05
1293 2017-06-06 11,435,810 20 12.25 93,330,720 105,209,452 9.200 2017-06-02
1294 2017-06-05 11,435,790 -5,460 12.25 93,330,720 105,209,268 9.200 2017-06-01
1295 2017-06-02 11,441,250 -6,500 12.26 93,330,720 108,691,875 9.500 2017-05-31
1296 2017-06-01 11,447,750 2,000 12.27 93,330,720 107,608,850 9.400 2017-05-29
1297 2017-05-31 11,445,750 41,840 12.26 93,330,720 100,722,600 8.800 2017-05-26
1298 2017-05-29 11,403,910 10,000 12.22 93,330,720 102,635,190 9.000 2017-05-25
1299 2017-05-26 11,393,910 -6,300 12.21 93,330,720 101,405,799 8.900 2017-05-24
1300 2017-05-25 11,400,210 -18,860 12.21 93,330,720 94,621,743 8.300 2017-05-23
1301 2017-05-24 11,419,070 -3,380 12.24 93,330,720 98,204,002 8.600 2017-05-22
1302 2017-05-23 11,422,450 -4,760 12.24 93,330,720 98,233,070 8.600 2017-05-19
1303 2017-05-19 11,427,210 7,700 12.24 93,330,720 101,702,169 8.900 2017-05-17
1304 2017-05-18 11,419,510 12,900 12.24 93,330,720 103,917,541 9.100 2017-05-16
1305 2017-05-17 11,406,610 200 12.22 93,330,720 103,800,151 9.100 2017-05-15
1306 2017-05-16 11,406,410 25,000 12.22 93,330,720 101,517,049 8.900 2017-05-12
1307 2017-05-15 11,381,410 19,700 12.19 93,330,720 104,708,972 9.200 2017-05-11
1308 2017-05-12 11,361,710 -1,540 12.13 93,680,720 104,527,732 9.200 2017-05-10
1309 2017-05-11 11,363,250 1,200 12.13 93,680,720 101,132,925 8.900 2017-05-09
1310 2017-05-10 11,362,050 -500 12.13 93,680,720 103,394,655 9.100 2017-05-08
1311 2017-05-09 11,362,550 -1,600 12.13 93,680,720 104,535,460 9.200 2017-05-05
1312 2017-05-08 11,364,150 560 12.13 93,680,720 106,823,010 9.400 2017-05-04
1313 2017-05-05 11,363,590 4,600 12.13 93,680,720 106,817,746 9.400 2017-05-02
1314 2017-05-04 11,358,990 8,440 12.13 93,680,720 101,095,011 8.900 2017-04-28
1315 2017-05-02 11,350,550 13,080 12.12 93,680,720 106,695,170 9.400 2017-04-27
1316 2017-04-28 11,337,470 8,400 12.10 93,680,720 112,240,953 9.900 2017-04-26
1317 2017-04-27 11,329,070 31,360 12.09 93,680,720 113,290,700 10.00 2017-04-25
1318 2017-04-26 11,297,710 14,700 12.06 93,680,720 108,458,016 9.600 2017-04-24
1319 2017-04-25 11,283,010 -29,280 12.04 93,680,720 101,547,090 9.000 2017-04-21
1320 2017-04-24 11,312,290 -26,680 12.08 93,680,720 100,679,381 8.900 2017-04-20
1321 2017-04-21 11,338,970 -76,020 12.10 93,680,720 99,782,936 8.800 2017-04-19
1322 2017-04-20 11,414,990 -100,040 12.18 93,680,720 94,744,417 8.300 2017-04-18
1323 2017-04-19 11,515,030 -37,180 12.29 93,680,720 100,180,761 8.700 2017-04-13
1324 2017-04-18 11,552,210 -9,400 12.33 93,680,720 93,572,901 8.100 2017-04-12
1325 2017-04-13 11,561,610 -7,960 12.34 93,680,720 86,712,075 7.500 2017-04-11
1326 2017-04-12 11,569,570 -20,780 12.35 93,680,720 91,399,603 7.900 2017-04-10
1327 2017-04-11 11,590,350 42,460 12.37 93,680,720 98,517,975 8.500 2017-04-07
1328 2017-04-10 11,547,890 -221,480 12.33 93,680,720 90,073,542 7.800 2017-04-06
1329 2017-04-07 11,769,370 -63,060 12.56 93,680,720 72,970,094 6.200 2017-04-05
1330 2017-04-06 11,832,430 -75,860 12.63 93,680,720 78,094,038 6.600 2017-04-03
1331 2017-04-05 11,908,290 -79,260 12.71 93,680,720 84,548,859 7.100 2017-03-31
1332 2017-04-03 11,987,550 -43,140 12.80 93,680,720 88,707,870 7.400 2017-03-30
1333 2017-03-31 12,030,690 -33,560 12.84 93,680,720 90,230,175 7.500 2017-03-29
1334 2017-03-30 12,064,250 -77,920 12.88 93,680,720 97,720,425 8.100 2017-03-28
1335 2017-03-29 12,142,170 -44,040 12.96 93,680,720 98,351,577 8.100 2017-03-27
1336 2017-03-28 12,186,210 -23,820 13.01 93,680,720 102,364,164 8.400 2017-03-24
1337 2017-03-27 12,210,030 8,080 13.03 93,680,720 106,227,261 8.700 2017-03-23
1338 2017-03-24 12,201,950 -32,460 13.03 93,680,720 107,377,160 8.800 2017-03-22
1339 2017-03-23 12,234,410 -38,040 13.06 93,680,720 107,662,808 8.800 2017-03-21
1340 2017-03-22 12,272,450 -68,800 13.10 93,680,720 106,770,315 8.700 2017-03-20
1341 2017-03-21 12,341,250 -47,920 13.17 93,680,720 106,134,750 8.600 2017-03-17
1342 2017-03-20 12,389,170 -101,460 13.22 93,680,720 112,741,447 9.100 2017-03-16
1343 2017-03-17 12,490,630 -190,100 13.33 93,680,720 112,415,670 9.000 2017-03-15
1344 2017-03-16 12,680,730 -46,820 13.54 93,680,720 114,126,570 9.000 2017-03-14
1345 2017-03-15 12,727,550 24,060 13.59 93,680,720 123,457,235 9.700 2017-03-13
1346 2017-03-14 12,703,490 31,780 13.56 93,680,720 124,494,202 9.800 2017-03-10
1347 2017-03-13 12,671,710 -63,120 13.53 93,680,720 126,717,100 10.00 2017-03-09
1348 2017-03-10 12,734,830 -59,940 13.59 93,680,720 132,442,232 10.40 2017-03-08
1349 2017-03-09 12,794,770 120,980 13.66 93,680,720 130,506,654 10.20 2017-03-07
1350 2017-03-08 12,673,790 -37,320 13.53 93,680,720 128,005,279 10.10 2017-03-06
1351 2017-03-07 12,711,110 -22,000 13.57 93,680,720 130,924,433 10.30 2017-03-03
1352 2017-03-06 12,733,110 -44,620 13.59 93,680,720 128,604,411 10.10 2017-03-02
1353 2017-03-03 12,777,730 -27,700 13.64 93,680,720 131,610,619 10.30 2017-03-01
1354 2017-03-02 12,805,430 28,160 13.67 93,680,720 137,018,101 10.70 2017-02-28
1355 2017-03-01 12,777,270 816,000 13.64 93,680,720 140,549,970 11.00 2017-02-27
1356 2017-02-28 11,961,270 13,020 12.77 93,680,720 133,966,224 11.20 2017-02-24
1357 2017-02-27 11,948,250 -13,520 12.75 93,680,720 136,210,050 11.40 2017-02-23
1358 2017-02-24 11,961,770 8,400 12.77 93,680,720 135,168,001 11.30 2017-02-22
1359 2017-02-23 11,953,370 -3,800 12.76 93,680,720 135,073,081 11.30 2017-02-21
1360 2017-02-22 11,957,170 54,780 12.76 93,680,720 136,311,738 11.40 2017-02-20
1361 2017-02-21 11,902,390 832,700 12.71 93,680,720 134,497,007 11.30 2017-02-17
1362 2017-02-20 11,069,690 27,420 11.82 93,680,720 126,194,466 11.40 2017-02-16
1363 2017-02-17 11,042,270 24,500 11.79 93,680,720 125,881,878 11.40 2017-02-15
1364 2017-02-16 11,017,770 24,460 11.76 93,680,720 126,704,355 11.50 2017-02-14
1365 2017-02-15 10,993,310 -140 11.73 93,680,720 131,919,720 12.00 2017-02-13
1366 2017-02-14 10,993,450 380 11.74 93,680,720 136,318,780 12.40 2017-02-10
1367 2017-02-13 10,993,070 -420 11.73 93,680,720 137,413,375 12.50 2017-02-09
1368 2017-02-10 10,993,490 -5,380 11.74 93,680,720 137,418,625 12.50 2017-02-08
1369 2017-02-09 10,998,870 4,660 11.74 93,680,720 138,585,762 12.60 2017-02-07
1370 2017-02-08 10,994,210 5,000 11.74 93,680,720 126,433,415 11.50 2017-02-06
1371 2017-02-07 10,989,210 -800 11.73 93,680,720 127,474,836 11.60 2017-02-03
1372 2017-02-06 10,990,010 12,000 11.73 93,680,720 123,088,112 11.20 2017-02-02
1373 2017-02-03 10,978,010 6,900 11.72 93,680,720 125,149,314 11.40 2017-02-01
1374 2017-02-02 10,971,110 5,300 11.71 93,680,720 127,264,876 11.60 2017-01-26
1375 2017-02-01 10,965,810 -4,000 11.71 93,680,720 123,913,653 11.30 2017-01-25
1376 2017-01-26 10,969,810 580 11.71 93,680,720 121,764,891 11.10 2017-01-24
1377 2017-01-24 10,969,230 2,020 11.71 93,680,720 123,952,299 11.30 2017-01-20
1378 2017-01-23 10,967,210 -1,000 11.71 93,680,720 126,122,915 11.50 2017-01-19
1379 2017-01-20 10,968,210 11,160 11.71 93,680,720 128,328,057 11.70 2017-01-18
1380 2017-01-19 10,957,050 -3,500 11.70 93,680,720 128,197,485 11.70 2017-01-17
1381 2017-01-18 10,960,550 2,000 11.70 93,680,720 130,430,545 11.90 2017-01-16
1382 2017-01-17 10,958,550 -100 11.70 93,680,720 127,119,180 11.60 2017-01-13
1383 2017-01-16 10,958,650 13,140 11.70 93,680,720 129,312,070 11.80 2017-01-12
1384 2017-01-13 10,945,510 -7,460 11.68 93,680,720 131,346,120 12.00 2017-01-11
1385 2017-01-12 10,952,970 -48,020 11.69 93,680,720 125,959,155 11.50 2017-01-10
1386 2017-01-11 11,000,990 9,000 11.74 93,680,720 129,811,682 11.80 2017-01-09
1387 2017-01-09 10,991,990 -15,200 11.73 93,680,720 135,201,477 12.30 2017-01-05
1388 2017-01-06 11,007,190 -2,500 11.75 93,680,720 132,086,280 12.00 2017-01-04
1389 2017-01-04 11,009,690 14,400 11.75 93,680,720 126,611,435 11.50 2016-12-30
1390 2017-01-03 10,995,290 -9,200 11.74 93,680,720 126,445,835 11.50 2016-12-29
1391 2016-12-30 11,004,490 -1,300 11.75 93,680,720 128,752,533 11.70 2016-12-28
1392 2016-12-29 11,005,790 -12,000 11.75 93,680,720 127,667,164 11.60 2016-12-23
1393 2016-12-28 11,017,790 -27,000 11.76 93,680,720 130,009,922 11.80 2016-12-22
1394 2016-12-23 11,044,790 -77,580 11.79 93,680,720 127,015,085 11.50 2016-12-21
1395 2016-12-22 11,122,370 -15,680 11.87 93,680,720 133,468,440 12.00 2016-12-20
1396 2016-12-21 11,138,050 2,000 11.89 93,680,720 138,111,820 12.40 2016-12-19
1397 2016-12-20 11,136,050 8,800 11.89 93,680,720 139,200,625 12.50 2016-12-16
1398 2016-12-19 11,127,250 -1,860 11.88 93,680,720 133,527,000 12.00 2016-12-15
1399 2016-12-16 11,129,110 500 11.88 93,680,720 133,549,320 12.00 2016-12-14
1400 2016-12-15 11,128,610 -3,000 11.88 93,680,720 136,881,903 12.30 2016-12-13
1401 2016-12-14 11,131,610 -4,300 11.88 93,680,720 135,805,642 12.20 2016-12-12
1402 2016-12-13 11,135,910 -580 11.89 93,680,720 135,858,102 12.20 2016-12-09
1403 2016-12-12 11,136,490 -1,000 11.89 93,680,720 135,865,178 12.20 2016-12-08
1404 2016-12-09 11,137,490 1,200 11.89 93,680,720 136,991,127 12.30 2016-12-07
1405 2016-12-08 11,136,290 -1,600 11.89 93,680,720 138,089,996 12.40 2016-12-06
1406 2016-12-07 11,137,890 -500 11.89 93,680,720 139,223,625 12.50 2016-12-05
1407 2016-12-06 11,138,390 42,460 11.89 93,680,720 141,457,553 12.70 2016-12-02
1408 2016-12-05 11,095,930 -109,400 11.84 93,680,720 144,247,090 13.00 2016-12-01
1409 2016-12-02 11,205,330 -13,200 11.96 93,680,720 140,066,625 12.50 2016-11-30
1410 2016-12-01 11,218,530 11,000 11.98 93,680,720 142,475,331 12.70 2016-11-29
1411 2016-11-30 11,207,530 -600 11.96 93,680,720 144,577,137 12.90 2016-11-28
1412 2016-11-28 11,208,130 -45,200 11.96 93,680,720 147,947,316 13.20 2016-11-24
1413 2016-11-25 11,253,330 -17,740 12.01 93,680,720 148,543,956 13.20 2016-11-23
1414 2016-11-24 11,271,070 4,000 12.03 93,680,720 152,159,445 13.50 2016-11-22
1415 2016-11-23 11,267,070 -11,600 12.03 93,680,720 148,725,324 13.20 2016-11-21
1416 2016-11-22 11,278,670 200 12.04 93,680,720 147,750,577 13.10 2016-11-18
1417 2016-11-21 11,278,470 -4,060 12.04 93,680,720 153,387,192 13.60 2016-11-17
1418 2016-11-18 11,282,530 -1,000 12.04 93,680,720 155,698,914 13.80 2016-11-16
1419 2016-11-17 11,283,530 12,720 12.04 93,680,720 159,097,773 14.10 2016-11-15
1420 2016-11-16 11,270,810 -7,300 12.03 93,680,720 158,918,421 14.10 2016-11-14
1421 2016-11-15 11,278,110 5,200 12.04 93,680,720 143,231,997 12.70 2016-11-11
1422 2016-11-14 11,272,910 16,500 12.03 93,680,720 145,420,539 12.90 2016-11-10
1423 2016-11-11 11,256,410 -4,000 12.02 93,680,720 142,956,407 12.70 2016-11-09
1424 2016-11-03 11,260,410 2,940 12.02 93,680,720 153,141,576 13.60 2016-11-01
1425 2016-11-02 11,257,470 -1,500 12.02 93,680,720 154,227,339 13.70 2016-10-31
1426 2016-11-01 11,258,970 8,980 12.02 93,680,720 154,247,889 13.70 2016-10-28
1427 2016-10-31 11,249,990 -10,000 12.01 93,680,720 155,249,862 13.80 2016-10-27
1428 2016-10-28 11,259,990 7,500 12.02 93,680,720 158,765,859 14.10 2016-10-26
1429 2016-10-27 11,252,490 2,880 12.01 93,680,720 160,910,607 14.30 2016-10-25
1430 2016-10-24 11,249,610 -300 12.01 93,680,720 161,994,384 14.40 2016-10-19
1431 2016-10-20 11,249,910 -2,000 12.01 93,680,720 159,748,722 14.20 2016-10-18
1432 2016-10-19 11,251,910 -1,000 12.01 93,680,720 157,526,740 14.00 2016-10-17
1433 2016-10-18 11,252,910 19,780 12.01 93,680,720 166,543,068 14.80 2016-10-14
1434 2016-10-17 11,233,130 -1,040 11.99 93,680,720 161,757,072 14.40 2016-10-13
1435 2016-10-14 11,234,170 10,000 11.99 93,680,720 162,895,465 14.50 2016-10-12
1436 2016-10-13 11,224,170 2,500 11.98 93,680,720 167,240,133 14.90 2016-10-11
1437 2016-10-12 11,221,670 540 11.98 93,680,720 162,714,215 14.50 2016-10-07
1438 2016-10-11 11,221,130 -5,240 11.98 93,680,720 164,950,611 14.70 2016-10-06
1439 2016-10-07 11,226,370 1,300 11.98 93,680,720 163,905,002 14.60 2016-10-05
1440 2016-10-06 11,225,070 5,320 11.98 93,680,720 165,008,529 14.70 2016-10-04
1441 2016-10-05 11,219,750 -29,780 11.98 93,680,720 168,296,250 15.00 2016-10-03
1442 2016-10-04 11,249,530 -17,800 12.01 93,680,720 165,368,091 14.70 2016-09-30
1443 2016-10-03 11,267,330 13,000 12.03 93,680,720 161,122,819 14.30 2016-09-29
1444 2016-09-30 11,254,330 180 12.01 93,680,720 157,560,620 14.00 2016-09-28
1445 2016-09-28 11,254,150 24,840 12.01 93,680,720 157,558,100 14.00 2016-09-26
1446 2016-09-27 11,229,310 -33,880 11.99 93,680,720 158,333,271 14.10 2016-09-23
1447 2016-09-26 11,263,190 -15,320 12.02 93,680,720 170,074,169 15.10 2016-09-22
1448 2016-09-23 11,278,510 -13,700 12.04 93,680,720 171,433,352 15.20 2016-09-21
1449 2016-09-22 11,292,210 -17,740 12.05 93,680,720 171,641,592 15.20 2016-09-20
1450 2016-09-21 11,309,950 2,800 12.07 93,680,720 163,994,275 14.50 2016-09-19
1451 2016-09-20 11,307,150 -13,660 12.07 93,680,720 170,737,965 15.10 2016-09-15
1452 2016-09-19 11,320,810 -5,000 12.08 93,680,720 147,170,530 13.00 2016-09-14
1453 2016-09-15 11,325,810 -6,300 12.09 93,680,720 148,368,111 13.10 2016-09-13
1454 2016-09-14 11,332,110 18,000 12.10 93,680,720 148,450,641 13.10 2016-09-12
1455 2016-09-13 11,314,110 -73,200 12.08 93,680,720 153,871,896 13.60 2016-09-09
1456 2016-09-12 11,387,310 -8,000 12.16 93,680,720 152,589,954 13.40 2016-09-08
1457 2016-09-09 11,395,310 -8,340 12.16 93,680,720 154,976,216 13.60 2016-09-07
1458 2016-09-08 11,403,650 -6,700 12.17 93,680,720 155,089,640 13.60 2016-09-06
1459 2016-09-07 11,410,350 -22,440 12.18 93,680,720 156,321,795 13.70 2016-09-05
1460 2016-09-06 11,432,790 47,640 12.20 93,680,720 160,059,060 14.00 2016-09-02
1461 2016-09-05 11,385,150 -39,700 12.15 93,680,720 136,621,800 12.00 2016-09-01
1462 2016-09-02 11,424,850 -4,880 12.20 93,680,720 145,095,595 12.70 2016-08-31
1463 2016-09-01 11,429,730 -31,080 12.20 93,680,720 149,729,463 13.10 2016-08-30
1464 2016-08-31 11,460,810 7,980 12.23 93,680,720 152,428,773 13.30 2016-08-29
1465 2016-08-30 11,452,830 -43,240 12.23 93,680,720 156,903,771 13.70 2016-08-26
1466 2016-08-29 11,496,070 9,500 12.27 93,680,720 159,795,373 13.90 2016-08-25
1467 2016-08-26 11,486,570 -52,360 12.26 93,680,720 160,811,980 14.00 2016-08-24
1468 2016-08-25 11,538,930 -14,200 12.32 93,680,720 175,391,736 15.20 2016-08-23
1469 2016-08-24 11,553,130 1,500 12.33 93,680,720 180,228,828 15.60 2016-08-22
1470 2016-08-23 11,551,630 -32,660 12.33 93,680,720 177,895,102 15.40 2016-08-19
1471 2016-08-22 11,584,290 10,380 12.37 93,680,720 183,031,782 15.80 2016-08-18
1472 2016-08-19 11,573,910 11,000 12.35 93,680,720 186,339,951 16.10 2016-08-17
1473 2016-08-18 11,562,910 -20,380 12.34 93,680,720 182,693,978 15.80 2016-08-16
1474 2016-08-17 11,583,290 7,740 12.36 93,680,720 180,699,324 15.60 2016-08-15
1475 2016-08-16 11,575,550 11,480 12.36 93,680,720 181,736,135 15.70 2016-08-12
1476 2016-08-15 11,564,070 -7,100 12.34 93,680,720 186,181,527 16.10 2016-08-11
1477 2016-08-12 11,571,170 -13,600 12.35 93,680,720 190,924,305 16.50 2016-08-10
1478 2016-08-11 11,584,770 15,640 12.37 93,680,720 194,624,136 16.80 2016-08-09
1479 2016-08-10 11,569,130 4,000 12.35 93,680,720 190,890,645 16.50 2016-08-08
1480 2016-08-09 11,565,130 -12,800 12.35 93,680,720 193,137,671 16.70 2016-08-05
1481 2016-08-08 11,577,930 6,700 12.36 93,680,720 196,824,810 17.00 2016-08-04
1482 2016-08-05 11,571,230 -3,500 12.35 93,680,720 196,710,910 17.00 2016-08-03
1483 2016-08-04 11,574,730 10,220 12.36 93,680,720 190,983,045 16.50 2016-08-01
1484 2016-08-03 11,564,510 -22,960 12.34 93,680,720 185,032,160 16.00 2016-07-29
1485 2016-07-29 11,587,470 -8,500 12.37 93,680,720 201,621,978 17.40 2016-07-27
1486 2016-07-28 11,595,970 -11,080 12.38 93,680,720 204,089,072 17.60 2016-07-26
1487 2016-07-27 11,607,050 5,380 12.39 93,680,720 204,284,080 17.60 2016-07-25
1488 2016-07-26 11,601,670 29,140 12.38 93,680,720 209,990,227 18.10 2016-07-22
1489 2016-07-25 11,572,530 6,300 12.35 93,680,720 197,890,263 17.10 2016-07-21
1490 2016-07-22 11,566,230 5,540 12.35 93,680,720 197,782,533 17.10 2016-07-20
1491 2016-07-21 11,560,690 -16,080 12.34 93,680,720 180,346,764 15.60 2016-07-19
1492 2016-07-20 11,576,770 -19,760 12.36 93,680,720 185,228,320 16.00 2016-07-18
1493 2016-07-19 11,596,530 -1,020 12.38 93,680,720 219,174,417 18.90 2016-07-15
1494 2016-07-18 11,597,550 28,520 12.38 93,680,720 218,033,940 18.80 2016-07-14
1495 2016-07-15 11,569,030 6,000 12.35 93,680,720 223,282,279 19.30 2016-07-13
1496 2016-07-14 11,563,030 11,900 12.34 93,680,720 227,791,691 19.70 2016-07-12
1497 2016-07-13 11,551,130 21,800 12.33 93,680,720 232,177,713 20.10 2016-07-11
1498 2016-07-12 11,529,330 -95,680 12.31 93,680,720 229,433,667 19.90 2016-07-08
1499 2016-07-11 11,625,010 -3,660 12.41 93,680,720 244,125,210 21.00 2016-07-07
1500 2016-07-08 11,628,670 97,100 12.41 93,680,720 253,505,006 21.80 2016-07-06
1501 2016-07-07 11,531,570 180 12.31 93,680,720 252,541,383 21.90 2016-07-05
1502 2016-07-06 11,531,390 -9,820 12.31 93,680,720 253,690,580 22.00 2016-07-04
1503 2016-07-05 11,541,210 -15,000 12.32 93,680,720 253,906,620 22.00 2016-06-30
1504 2016-07-04 11,556,210 12,740 12.34 93,680,720 249,614,136 21.60 2016-06-29
1505 2016-06-30 11,543,470 -11,700 12.32 93,680,720 247,030,258 21.40 2016-06-28
1506 2016-06-29 11,555,170 13,640 12.33 93,680,720 250,747,189 21.70 2016-06-27
1507 2016-06-28 11,541,530 9,780 12.32 93,680,720 231,984,753 20.10 2016-06-24
1508 2016-06-27 11,531,750 -42,260 12.31 93,680,720 229,481,825 19.90 2016-06-23
1509 2016-06-24 11,574,010 15,460 12.35 93,680,720 259,257,824 22.40 2016-06-22
1510 2016-06-23 11,558,550 -5,680 12.34 93,680,720 254,288,100 22.00 2016-06-21
1511 2016-06-22 11,564,230 9,840 12.34 93,680,720 270,602,982 23.40 2016-06-20
1512 2016-06-21 11,554,390 24,380 12.33 93,680,720 272,683,604 23.60 2016-06-17
1513 2016-06-20 11,530,010 56,580 12.31 93,680,720 272,108,236 23.60 2016-06-16
1514 2016-06-17 11,473,430 171,540 12.25 93,680,720 275,362,320 24.00 2016-06-15
1515 2016-06-16 11,301,890 14,400 12.06 93,680,720 267,854,793 23.70 2016-06-14
1516 2016-06-15 11,287,490 -8,200 12.05 93,680,720 267,513,513 23.70 2016-06-13
1517 2016-06-14 11,295,690 9,000 12.06 93,680,720 276,744,405 24.50 2016-06-10
1518 2016-06-13 11,286,690 -2,140 12.05 93,680,720 275,395,236 24.40 2016-06-08
1519 2016-06-10 11,288,830 -78,920 12.05 93,680,720 287,865,165 25.50 2016-06-07
1520 2016-06-08 11,367,750 57,480 12.13 93,680,720 268,278,900 23.60 2016-06-06
1521 2016-06-07 11,310,270 18,600 12.07 93,680,720 259,005,183 22.90 2016-06-03
1522 2016-06-06 11,291,670 100,300 12.05 93,680,720 256,320,909 22.70 2016-06-02
1523 2016-06-03 11,191,370 6,600 11.95 93,680,720 265,235,469 23.70 2016-06-01
1524 2016-06-02 11,184,770 -12,400 11.94 93,680,720 265,079,049 23.70 2016-05-31
1525 2016-06-01 11,197,170 4,880 11.95 93,680,720 267,612,363 23.90 2016-05-30
1526 2016-05-31 11,192,290 24,660 11.95 93,680,720 263,018,815 23.50 2016-05-27
1527 2016-05-30 11,167,630 -45,180 11.92 93,680,720 259,089,016 23.20 2016-05-26
1528 2016-05-27 11,212,810 500 11.97 93,680,720 265,743,597 23.70 2016-05-25
1529 2016-05-26 11,212,310 73,240 11.97 93,680,720 265,731,747 23.70 2016-05-24
1530 2016-05-25 11,139,070 77,460 13.31 83,680,720 261,768,145 23.50 2016-05-23
1531 2016-05-24 11,061,610 94,300 13.22 83,680,720 265,478,640 24.00 2016-05-20
1532 2016-05-23 10,967,310 -101,920 13.11 83,680,720 233,603,703 21.30 2016-05-19
1533 2016-05-20 11,069,230 5,180 13.23 83,680,720 233,560,753 21.10 2016-05-18
1534 2016-05-19 11,064,050 -11,200 13.22 83,680,720 231,238,645 20.90 2016-05-17
1535 2016-05-18 11,075,250 -7,900 13.24 83,680,720 239,225,400 21.60 2016-05-16
1536 2016-05-17 11,083,150 26,340 13.24 83,680,720 250,479,190 22.60 2016-05-13
1537 2016-05-16 11,056,810 101,660 13.21 83,680,720 254,306,630 23.00 2016-05-12
1538 2016-05-13 10,955,150 500 13.09 83,680,720 227,867,120 20.80 2016-05-11
1539 2016-05-12 10,954,650 6,500 13.09 83,680,720 234,429,510 21.40 2016-05-10
1540 2016-05-11 10,948,150 11,420 13.08 83,680,720 233,195,595 21.30 2016-05-09
1541 2016-05-10 10,936,730 23,800 13.07 83,680,720 232,952,349 21.30 2016-05-06
1542 2016-05-09 10,912,930 23,120 13.04 83,680,720 236,810,581 21.70 2016-05-05
1543 2016-05-06 10,889,810 7,720 13.01 83,680,720 243,931,744 22.40 2016-05-04
1544 2016-05-05 10,882,090 -44,240 13.00 83,680,720 232,876,726 21.40 2016-05-03
1545 2016-05-04 10,926,330 80,100 13.06 83,680,720 253,490,856 23.20 2016-04-29
1546 2016-05-03 10,846,230 14,900 12.96 83,680,720 257,055,651 23.70 2016-04-28
1547 2016-04-29 10,831,330 48,400 12.94 83,680,720 253,453,122 23.40 2016-04-27
1548 2016-04-28 10,782,930 -31,100 12.89 83,680,720 263,103,492 24.40 2016-04-26
1549 2016-04-27 10,814,030 -78,180 12.92 83,680,720 264,943,735 24.50 2016-04-25
1550 2016-04-26 10,892,210 112,040 13.02 83,680,720 248,342,388 22.80 2016-04-22
1551 2016-04-25 10,780,170 447,460 12.88 83,680,720 246,865,893 22.90 2016-04-21
1552 2016-04-22 10,332,710 -89,440 12.35 83,680,720 254,184,666 24.60 2016-04-20
1553 2016-04-21 10,422,150 319,120 12.45 83,680,720 249,089,385 23.90 2016-04-19
1554 2016-04-20 10,103,030 529,480 12.07 83,680,720 231,359,387 22.90 2016-04-18
1555 2016-04-19 9,573,550 99,320 11.44 83,680,720 183,812,160 19.20 2016-04-15
1556 2016-04-18 9,474,230 7,120 11.32 83,680,720 183,800,062 19.40 2016-04-14
1557 2016-04-15 9,467,110 -119,760 11.31 83,680,720 181,768,512 19.20 2016-04-13
1558 2016-04-14 9,586,870 31,520 11.46 83,680,720 178,315,782 18.60 2016-04-12
1559 2016-04-13 9,555,350 221,240 11.42 83,680,720 182,507,185 19.10 2016-04-11
1560 2016-04-12 9,334,110 75,600 11.15 83,680,720 184,815,378 19.80 2016-04-08
1561 2016-04-11 9,258,510 217,780 11.06 83,680,720 177,763,392 19.20 2016-04-07
1562 2016-04-08 9,040,730 976,200 10.80 83,680,720 184,430,892 20.40 2016-04-06
1563 2016-04-07 8,064,530 388,460 9.64 83,680,720 146,774,446 18.20 2016-04-05
1564 2016-04-06 7,676,070 -17,260 9.17 83,680,720 133,563,618 17.40 2016-04-01
1565 2016-04-05 7,693,330 402,540 9.19 83,680,720 136,171,941 17.70 2016-03-31
1566 2016-04-01 7,290,790 247,480 8.71 83,680,720 119,568,956 16.40 2016-03-30
1567 2016-03-31 7,043,310 337,800 8.42 83,680,720 119,031,939 16.90 2016-03-29
1568 2016-03-30 6,705,510 253,640 8.01 83,680,720 106,617,609 15.90 2016-03-24
1569 2016-03-29 6,451,870 -75,360 7.71 83,680,720 85,164,684 13.20 2016-03-23
1570 2016-03-24 6,527,230 1,200 7.80 83,680,720 85,506,713 13.10 2016-03-22
1571 2016-03-23 6,526,030 22,180 7.80 83,680,720 86,143,596 13.20 2016-03-21
1572 2016-03-22 6,503,850 17,000 7.77 83,680,720 85,200,435 13.10 2016-03-18
1573 2016-03-21 6,486,850 10,100 7.75 83,680,720 81,085,625 12.50 2016-03-17
1574 2016-03-18 6,476,750 -4,320 7.74 83,680,720 83,550,075 12.90 2016-03-16
1575 2016-03-17 6,481,070 -9,380 7.74 83,680,720 82,957,696 12.80 2016-03-15
1576 2016-03-16 6,490,450 -29,020 7.76 83,680,720 85,673,940 13.20 2016-03-14
1577 2016-03-15 6,519,470 47,200 7.79 83,680,720 91,272,580 14.00 2016-03-11
1578 2016-03-14 6,472,270 39,380 7.73 83,680,720 92,553,461 14.30 2016-03-10
1579 2016-03-11 6,432,890 13,620 7.69 83,680,720 96,493,350 15.00 2016-03-09
1580 2016-03-10 6,419,270 28,560 7.67 83,680,720 96,289,050 15.00 2016-03-08
1581 2016-03-09 6,390,710 -3,800 7.64 83,680,720 93,943,437 14.70 2016-03-07
1582 2016-03-07 6,394,510 28,440 7.64 83,680,720 98,475,454 15.40 2016-03-03
1583 2016-03-04 6,366,070 6,720 7.61 83,680,720 94,854,443 14.90 2016-03-02
1584 2016-03-03 6,359,350 -5,200 7.60 83,680,720 97,298,055 15.30 2016-03-01
1585 2016-03-02 6,364,550 -16,300 7.61 83,680,720 96,741,160 15.20 2016-02-29
1586 2016-03-01 6,380,850 15,000 7.63 83,680,720 95,712,750 15.00 2016-02-26
1587 2016-02-29 6,365,850 42,020 7.61 83,680,720 94,851,165 14.90 2016-02-25
1588 2016-02-26 6,323,830 48,800 7.56 83,680,720 89,798,386 14.20 2016-02-24
1589 2016-02-25 6,275,030 -4,600 7.50 83,680,720 94,125,450 15.00 2016-02-23
1590 2016-02-24 6,279,630 1,060 7.50 83,680,720 97,334,265 15.50 2016-02-22
1591 2016-02-23 6,278,570 -4,400 7.50 83,680,720 94,178,550 15.00 2016-02-19
1592 2016-02-22 6,282,970 6,660 7.51 83,680,720 98,642,629 15.70 2016-02-18
1593 2016-02-19 6,276,310 66,820 7.50 83,680,720 101,048,591 16.10 2016-02-17
1594 2016-02-18 6,209,490 49,840 7.42 83,680,720 105,561,330 17.00 2016-02-16
1595 2016-02-17 6,159,650 270,560 8.36 73,680,720 104,098,085 16.90 2016-02-15
1596 2016-02-16 5,889,090 65,440 7.99 73,680,720 94,225,440 16.00 2016-02-12
1597 2016-02-15 5,823,650 53,820 7.90 73,680,720 85,025,290 14.60 2016-02-11
1598 2016-02-12 5,769,830 1,940 7.83 73,680,720 77,315,722 13.40 2016-02-05
1599 2016-02-11 5,767,890 101,840 7.83 73,680,720 80,750,460 14.00 2016-02-04
1600 2016-02-05 5,666,050 -61,760 7.69 73,680,720 71,958,835 12.70 2016-02-03
1601 2016-02-04 5,727,810 -1,000 7.77 73,680,720 57,278,100 10.00 2016-02-02
1602 2016-02-03 5,728,810 -2,580 7.78 73,680,720 57,288,100 10.00 2016-02-01
1603 2016-02-01 5,731,390 -4,000 7.78 73,680,720 56,167,622 9.800 2016-01-28
1604 2016-01-29 5,735,390 -3,800 7.78 73,680,720 57,353,900 10.00 2016-01-27
1605 2016-01-28 5,739,190 9,700 7.79 73,680,720 55,670,143 9.700 2016-01-26
1606 2016-01-27 5,729,490 5,000 7.78 73,680,720 57,867,849 10.10 2016-01-25
1607 2016-01-26 5,724,490 14,000 7.77 73,680,720 56,672,451 9.900 2016-01-22
1608 2016-01-25 5,710,490 -3,000 7.75 73,680,720 57,104,900 10.00 2016-01-21
1609 2016-01-22 5,713,490 -54,700 7.75 73,680,720 60,562,994 10.60 2016-01-20
1610 2016-01-21 5,768,190 -21,080 7.83 73,680,720 61,142,814 10.60 2016-01-19
1611 2016-01-20 5,789,270 -14,700 7.86 73,680,720 60,787,335 10.50 2016-01-18
1612 2016-01-19 5,803,970 -1,100 7.88 73,680,720 60,941,685 10.50 2016-01-15
1613 2016-01-18 5,805,070 15,000 7.88 73,680,720 60,372,728 10.40 2016-01-14
1614 2016-01-15 5,790,070 8,640 7.86 73,680,720 61,374,742 10.60 2016-01-13
1615 2016-01-14 5,781,430 59,220 7.85 73,680,720 60,705,015 10.50 2016-01-12
1616 2016-01-13 5,722,210 2,640 7.77 73,680,720 60,655,426 10.60 2016-01-11
1617 2016-01-12 5,719,570 -80 7.76 73,680,720 58,339,614 10.20 2016-01-08
1618 2016-01-11 5,719,650 -50,120 7.76 73,680,720 60,056,325 10.50 2016-01-07
1619 2016-01-08 5,769,770 3,900 7.83 73,680,720 64,044,447 11.10 2016-01-06
1620 2016-01-06 5,765,870 -6,760 7.83 73,680,720 63,424,570 11.00 2016-01-04
1621 2016-01-05 5,772,630 -4,200 7.83 73,680,720 64,653,456 11.20 2015-12-30
1622 2016-01-04 5,776,830 11,300 7.84 73,680,720 65,278,179 11.30 2015-12-29
1623 2015-12-30 5,765,530 13,600 7.83 73,680,720 64,573,936 11.20 2015-12-28
1624 2015-12-28 5,751,930 25,580 7.81 73,680,720 64,421,616 11.20 2015-12-22
1625 2015-12-23 5,726,350 1,060 7.77 73,680,720 61,271,945 10.70 2015-12-21
1626 2015-12-22 5,725,290 -3,020 7.77 73,680,720 65,268,306 11.40 2015-12-18
1627 2015-12-21 5,728,310 -1,360 7.77 73,680,720 65,875,565 11.50 2015-12-17
1628 2015-12-18 5,729,670 -4,000 7.78 73,680,720 67,610,106 11.80 2015-12-16
1629 2015-12-17 5,733,670 -7,520 7.78 73,680,720 67,657,306 11.80 2015-12-15
1630 2015-12-16 5,741,190 4,400 7.79 73,680,720 69,468,399 12.10 2015-12-14
1631 2015-12-14 5,736,790 32,160 7.79 73,680,720 73,430,912 12.80 2015-12-10
1632 2015-12-11 5,704,630 5,160 7.74 73,680,720 70,737,412 12.40 2015-12-09
1633 2015-12-10 5,699,470 -18,200 7.74 73,680,720 70,673,428 12.40 2015-12-08
1634 2015-12-09 5,717,670 -3,740 7.76 73,680,720 73,757,943 12.90 2015-12-07
1635 2015-12-08 5,721,410 -3,800 7.77 73,680,720 73,234,048 12.80 2015-12-04
1636 2015-12-07 5,725,210 -1,000 7.77 73,680,720 74,427,730 13.00 2015-12-03
1637 2015-12-04 5,726,210 8,000 7.77 73,680,720 75,585,972 13.20 2015-12-02
1638 2015-12-03 5,718,210 500 7.76 73,680,720 74,336,730 13.00 2015-12-01
1639 2015-12-02 5,717,710 -680 7.76 73,680,720 77,189,085 13.50 2015-11-30
1640 2015-12-01 5,718,390 -4,400 7.76 73,680,720 78,341,943 13.70 2015-11-27
1641 2015-11-30 5,722,790 -1,000 7.77 73,680,720 79,546,781 13.90 2015-11-26
1642 2015-11-27 5,723,790 -6,000 7.77 73,680,720 81,277,818 14.20 2015-11-25
1643 2015-11-26 5,729,790 -12,520 7.78 73,680,720 83,081,955 14.50 2015-11-24
1644 2015-11-25 5,742,310 9,160 7.79 73,680,720 75,798,492 13.20 2015-11-23
1645 2015-11-24 5,733,150 -54,640 7.78 73,680,720 76,250,895 13.30 2015-11-20
1646 2015-11-23 5,787,790 -50,640 7.86 73,680,720 77,556,386 13.40 2015-11-19
1647 2015-11-20 5,838,430 22,500 7.92 73,680,720 78,818,805 13.50 2015-11-18
1648 2015-11-19 5,815,930 780 7.89 73,680,720 79,096,648 13.60 2015-11-17
1649 2015-11-18 5,815,150 -21,700 7.89 73,680,720 78,504,525 13.50 2015-11-16
1650 2015-11-17 5,836,850 17,100 7.92 73,680,720 78,213,790 13.40 2015-11-13
1651 2015-11-16 5,819,750 26,800 7.90 73,680,720 77,984,650 13.40 2015-11-12
1652 2015-11-13 5,792,950 32,400 7.86 73,680,720 78,204,825 13.50 2015-11-11
1653 2015-11-12 5,760,550 61,700 7.82 73,680,720 76,039,260 13.20 2015-11-10
1654 2015-11-11 5,698,850 8,600 7.73 73,680,720 79,783,900 14.00 2015-11-09
1655 2015-11-10 5,690,250 -3,800 7.72 73,680,720 79,663,500 14.00 2015-11-06
1656 2015-11-09 5,694,050 -18,700 7.73 73,680,720 79,716,700 14.00 2015-11-05
1657 2015-11-06 5,712,750 10,220 7.75 73,680,720 79,978,500 14.00 2015-11-04
1658 2015-11-04 5,702,530 4,200 7.74 73,680,720 76,984,155 13.50 2015-11-02
1659 2015-11-03 5,698,330 -2,100 7.73 73,680,720 79,206,787 13.90 2015-10-30
1660 2015-11-02 5,700,430 1,500 7.74 73,680,720 81,516,149 14.30 2015-10-29
1661 2015-10-30 5,698,930 -3,100 7.73 73,680,720 78,645,234 13.80 2015-10-28
1662 2015-10-29 5,702,030 -20,600 7.74 73,680,720 79,828,420 14.00 2015-10-27
1663 2015-10-28 5,722,630 -2,000 7.77 73,680,720 78,400,031 13.70 2015-10-26
1664 2015-10-27 5,724,630 -54,820 7.77 73,680,720 79,572,357 13.90 2015-10-23
1665 2015-10-26 5,779,450 -2,200 7.84 73,680,720 80,912,300 14.00 2015-10-22
1666 2015-10-23 5,781,650 -20 7.85 73,680,720 80,943,100 14.00 2015-10-20
1667 2015-10-22 5,781,670 -3,920 7.85 73,680,720 80,365,213 13.90 2015-10-19
1668 2015-10-20 5,785,590 -14,940 7.85 73,680,720 84,469,614 14.60 2015-10-16
1669 2015-10-16 5,800,530 8,100 7.87 73,680,720 83,527,632 14.40 2015-10-14
1670 2015-10-15 5,792,430 25,780 7.86 73,680,720 84,569,478 14.60 2015-10-13
1671 2015-10-14 5,766,650 3,880 7.83 73,680,720 87,653,080 15.20 2015-10-12
1672 2015-10-13 5,762,770 -14,100 7.82 73,680,720 86,441,550 15.00 2015-10-09
1673 2015-10-12 5,776,870 -32,160 7.84 73,680,720 88,386,111 15.30 2015-10-08
1674 2015-10-09 5,809,030 16,500 7.88 73,680,720 85,973,644 14.80 2015-10-07
1675 2015-10-08 5,792,530 5,860 7.86 73,680,720 78,778,408 13.60 2015-10-06
1676 2015-10-07 5,786,670 1,860 7.85 73,680,720 80,434,713 13.90 2015-10-05
1677 2015-10-06 5,784,810 -2,840 7.85 73,680,720 81,565,821 14.10 2015-10-02
1678 2015-10-05 5,787,650 2,500 7.86 73,680,720 81,027,100 14.00 2015-09-30
1679 2015-10-02 5,785,150 -11,500 7.85 73,680,720 80,992,100 14.00 2015-09-29
1680 2015-09-30 5,796,650 -74,840 7.87 73,680,720 83,471,760 14.40 2015-09-25
1681 2015-09-29 5,871,490 10,500 7.97 73,680,720 83,375,158 14.20 2015-09-24
1682 2015-09-25 5,860,990 -14,580 7.95 73,680,720 86,742,652 14.80 2015-09-23
1683 2015-09-24 5,875,570 -760 7.97 73,680,720 87,545,993 14.90 2015-09-22
1684 2015-09-23 5,876,330 -1,040 7.98 73,680,720 88,732,583 15.10 2015-09-21
1685 2015-09-22 5,877,370 -37,840 7.98 73,680,720 91,686,972 15.60 2015-09-18
1686 2015-09-21 5,915,210 -40,320 8.03 73,680,720 94,643,360 16.00 2015-09-17
1687 2015-09-18 5,955,530 33,260 8.08 73,680,720 87,546,291 14.70 2015-09-16
1688 2015-09-17 5,922,270 24,160 8.04 73,680,720 80,542,872 13.60 2015-09-15
1689 2015-09-16 5,898,110 105,760 8.00 73,680,720 83,753,162 14.20 2015-09-14
1690 2015-09-15 5,792,350 115,480 7.86 73,680,720 89,781,425 15.50 2015-09-11
1691 2015-09-14 5,676,870 16,720 7.70 73,680,720 74,934,684 13.20 2015-09-10
1692 2015-09-11 5,660,150 121,380 7.68 73,680,720 60,563,605 10.70 2015-09-09
1693 2015-09-10 5,538,770 -15,100 7.52 73,680,720 58,157,085 10.50 2015-09-08
1694 2015-09-09 5,553,870 -17,400 7.54 73,680,720 54,427,926 9.800 2015-09-07
1695 2015-09-08 5,571,270 2,900 7.56 73,680,720 55,155,573 9.900 2015-09-04
1696 2015-09-07 5,568,370 -19,200 7.56 73,680,720 55,683,700 10.00 2015-09-02
1697 2015-09-04 5,587,570 9,000 7.58 73,680,720 56,434,457 10.10 2015-09-01
1698 2015-09-02 5,578,570 78,300 7.57 73,680,720 58,574,985 10.50 2015-08-31
1699 2015-09-01 5,500,270 3,000 7.47 73,680,720 58,852,889 10.70 2015-08-28
1700 2015-08-31 5,497,270 13,880 7.46 73,680,720 58,820,789 10.70 2015-08-27
1701 2015-08-28 5,483,390 -17,280 7.44 73,680,720 55,382,239 10.10 2015-08-26
1702 2015-08-27 5,500,670 40,360 7.47 73,680,720 55,556,767 10.10 2015-08-25
1703 2015-08-26 5,460,310 8,560 7.41 73,680,720 56,241,193 10.30 2015-08-24
1704 2015-08-25 5,451,750 -17,520 7.40 73,680,720 65,421,000 12.00 2015-08-21
1705 2015-08-24 5,469,270 -1,600 7.42 73,680,720 66,178,167 12.10 2015-08-20
1706 2015-08-21 5,470,870 -4,640 7.43 73,680,720 68,385,875 12.50 2015-08-19
1707 2015-08-20 5,475,510 2,320 7.43 73,680,720 69,538,977 12.70 2015-08-18
1708 2015-08-19 5,473,190 3,500 7.43 73,680,720 71,698,789 13.10 2015-08-17
1709 2015-08-18 5,469,690 -10,500 7.42 73,680,720 74,934,753 13.70 2015-08-14
1710 2015-08-17 5,480,190 15,500 7.44 73,680,720 76,174,641 13.90 2015-08-13
1711 2015-08-14 5,464,690 13,560 7.42 73,680,720 74,319,784 13.60 2015-08-12
1712 2015-08-13 5,451,130 -5,420 7.40 73,680,720 79,041,385 14.50 2015-08-11
1713 2015-08-12 5,456,550 -2,540 7.41 73,680,720 81,848,250 15.00 2015-08-10
1714 2015-08-11 5,459,090 -14,460 7.42 73,600,720 81,340,441 14.90 2015-08-07
1715 2015-08-10 5,473,550 22,160 7.44 73,600,720 82,650,605 15.10 2015-08-06
1716 2015-08-06 5,451,390 -20,580 7.41 73,600,720 76,319,460 14.00 2015-08-04
1717 2015-08-05 5,471,970 -7,300 7.43 73,600,720 77,701,974 14.20 2015-08-03
1718 2015-08-04 5,479,270 18,700 7.44 73,600,720 81,093,196 14.80 2015-07-31
1719 2015-08-03 5,460,570 20,460 7.42 73,600,720 82,454,607 15.10 2015-07-30
1720 2015-07-31 5,440,110 4,400 7.36 73,924,000 83,233,683 15.30 2015-07-29
1721 2015-07-30 5,435,710 -8,380 7.35 73,924,000 82,079,221 15.10 2015-07-28
1722 2015-07-29 5,444,090 40,000 7.36 73,924,000 80,028,123 14.70 2015-07-27
1723 2015-07-28 5,404,090 -21,380 7.31 73,924,000 92,409,939 17.10 2015-07-24
1724 2015-07-27 5,425,470 -8,560 7.34 73,924,000 90,605,349 16.70 2015-07-23
1725 2015-07-24 5,434,030 63,540 7.35 73,924,000 88,574,689 16.30 2015-07-22
1726 2015-07-23 5,370,490 -24,440 7.26 73,924,000 91,835,379 17.10 2015-07-21
1727 2015-07-22 5,394,930 -25,100 7.30 73,924,000 94,950,768 17.60 2015-07-20
1728 2015-07-21 5,420,030 37,640 7.33 73,924,000 95,934,531 17.70 2015-07-17
1729 2015-07-20 5,382,390 -38,180 7.28 73,924,000 94,191,825 17.50 2015-07-16
1730 2015-07-17 5,420,570 30,040 7.33 73,924,000 98,112,317 18.10 2015-07-15
1731 2015-07-16 5,390,530 -5,240 7.29 73,924,000 98,646,699 18.30 2015-07-14
1732 2015-07-15 5,395,770 -40,800 7.30 73,924,000 95,505,129 17.70 2015-07-13
1733 2015-07-14 5,436,570 -31,480 7.35 73,924,000 86,441,463 15.90 2015-07-10
1734 2015-07-13 5,468,050 142,560 7.40 73,924,000 78,193,115 14.30 2015-07-09
1735 2015-07-10 5,325,490 -138,640 7.20 73,924,000 58,580,390 11.00 2015-07-08
1736 2015-07-09 5,464,130 46,200 7.39 73,924,000 67,208,799 12.30 2015-07-07
1737 2015-07-08 5,417,930 66,920 7.33 73,924,000 74,225,641 13.70 2015-07-06
1738 2015-07-07 5,351,010 -4,920 7.24 73,924,000 102,739,392 19.20 2015-07-03
1739 2015-07-06 5,355,930 13,280 7.25 73,924,000 121,044,018 22.60 2015-07-02
1740 2015-07-03 5,342,650 -25,640 7.23 73,924,000 117,004,035 21.90 2015-06-30
1741 2015-07-02 5,368,290 52,480 7.26 73,924,000 120,786,525 22.50 2015-06-29
1742 2015-06-30 5,315,810 8,340 7.19 73,924,000 130,768,926 24.60 2015-06-26
1743 2015-06-29 5,307,470 -33,160 7.18 73,924,000 132,156,003 24.90 2015-06-25
1744 2015-06-26 5,340,630 100,400 7.22 73,924,000 133,515,750 25.00 2015-06-24
1745 2015-06-25 5,240,230 68,320 7.09 73,924,000 127,337,589 24.30 2015-06-23
1746 2015-06-24 5,171,910 50,740 7.00 73,924,000 128,263,368 24.80 2015-06-22
1747 2015-06-23 5,121,170 27,220 6.93 73,924,000 127,005,016 24.80 2015-06-19
1748 2015-06-22 5,093,950 62,580 6.89 73,924,000 126,329,960 24.80 2015-06-18
1749 2015-06-19 5,031,370 44,060 6.81 73,924,000 130,815,620 26.00 2015-06-17
1750 2015-06-18 4,987,310 -40,860 6.75 73,924,000 129,670,060 26.00 2015-06-16
1751 2015-06-17 5,028,170 1,120 6.80 73,924,000 140,788,760 28.00 2015-06-15
1752 2015-06-16 5,027,050 85,540 6.80 73,924,000 143,270,925 28.50 2015-06-12
1753 2015-06-15 4,941,510 -8,240 6.68 73,924,000 135,891,525 27.50 2015-06-11
1754 2015-06-12 4,949,750 167,380 6.70 73,924,000 138,593,000 28.00 2015-06-10
1755 2015-06-11 4,782,370 178,960 6.47 73,924,000 148,253,470 31.00 2015-06-09
1756 2015-06-10 4,603,410 -24,780 6.23 73,924,000 140,404,005 30.50 2015-06-08
1757 2015-06-09 4,628,190 115,980 6.26 73,924,000 124,961,130 27.00 2015-06-05
1758 2015-06-08 4,512,210 -72,780 6.10 73,924,000 126,341,880 28.00 2015-06-04
1759 2015-06-05 4,584,990 -32,920 6.22 73,764,000 135,257,205 29.50 2015-06-03
1760 2015-06-04 4,617,910 72,480 6.26 73,764,000 131,610,435 28.50 2015-06-02
1761 2015-06-03 4,545,430 97,960 6.16 73,764,000 136,362,900 30.00 2015-06-01
1762 2015-06-02 4,447,470 -16,600 6.03 73,764,000 148,990,245 33.50 2015-05-29
1763 2015-06-01 4,464,070 -7,040 6.05 73,764,000 151,778,380 34.00 2015-05-28
1764 2015-05-29 4,471,110 195,620 6.06 73,764,000 152,017,740 34.00 2015-05-27
1765 2015-05-28 4,275,490 -115,210 12.66 33,764,000 145,366,660 34.00 2015-05-26
1766 2015-05-27 4,390,700 -152,740 13.00 33,764,000 140,502,400 32.00 2015-05-22
1767 2015-05-26 4,543,440 488,240 13.46 33,764,000 138,574,920 30.50 2015-05-21
1768 2015-05-22 4,055,200 -23,790 12.01 33,764,000 129,766,400 32.00 2015-05-20
1769 2015-05-21 4,078,990 -140,460 12.08 33,764,000 77,500,810 19.00 2015-05-19
1770 2015-05-20 4,219,450 46,620 12.50 33,764,000 77,637,880 18.40 2015-05-18
1771 2015-05-19 4,172,830 24,960 13.20 31,604,000 77,614,638 18.60 2015-05-15
1772 2015-05-18 4,147,870 -22,560 13.26 31,284,000 76,320,808 18.40 2015-05-14
1773 2015-05-15 4,170,430 15,560 13.33 31,284,000 70,063,224 16.80 2015-05-13
1774 2015-05-14 4,154,870 84,720 13.28 31,284,000 68,555,355 16.50 2015-05-12
1775 2015-05-13 4,070,150 143,140 13.01 31,284,000 73,669,715 18.10 2015-05-11
1776 2015-05-12 3,927,010 13,560 12.55 31,284,000 74,220,489 18.90 2015-05-08
1777 2015-05-11 3,913,450 44,120 12.51 31,284,000 71,616,135 18.30 2015-05-07
1778 2015-05-08 3,869,330 69,760 12.37 31,284,000 76,225,801 19.70 2015-05-06
1779 2015-05-07 3,799,570 92,760 12.15 31,284,000 74,471,572 19.60 2015-05-05
1780 2015-05-06 3,706,810 31,160 11.85 31,284,000 73,765,519 19.90 2015-05-04
1781 2015-05-05 3,675,650 57,380 11.75 31,284,000 70,940,045 19.30 2015-04-30
1782 2015-05-04 3,618,270 214,660 11.57 31,284,000 73,450,881 20.30 2015-04-29
1783 2015-04-30 3,403,610 68,100 10.88 31,284,000 61,264,980 18.00 2015-04-28
1784 2015-04-29 3,335,510 58,680 10.66 31,284,000 63,374,690 19.00 2015-04-27
1785 2015-04-28 3,276,830 59,680 10.47 31,284,000 65,208,917 19.90 2015-04-24
1786 2015-04-27 3,217,150 92,560 10.28 31,284,000 68,203,580 21.20 2015-04-23
1787 2015-04-24 3,124,590 96,940 9.99 31,284,000 64,366,554 20.60 2015-04-22
1788 2015-04-23 3,027,650 152,400 9.68 31,284,000 69,030,420 22.80 2015-04-21
1789 2015-04-22 2,875,250 -33,820 9.19 31,284,000 62,967,975 21.90 2015-04-20
1790 2015-04-21 2,909,070 -118,140 9.30 31,284,000 66,617,703 22.90 2015-04-17
1791 2015-04-20 3,027,210 18,740 9.68 31,284,000 61,452,363 20.30 2015-04-16
1792 2015-04-17 3,008,470 94,160 9.62 31,284,000 54,453,307 18.10 2015-04-15
1793 2015-04-16 2,914,310 57,340 9.32 31,284,000 58,286,200 20.00 2015-04-14
1794 2015-04-15 2,856,970 -2,810 9.13 31,284,000 61,424,855 21.50 2015-04-13
1795 2015-04-14 2,859,780 -2,480 9.14 31,284,000 54,621,798 19.10 2015-04-10
1796 2015-04-13 2,862,260 112,800 9.15 31,284,000 56,386,522 19.70 2015-04-09
1797 2015-04-10 2,749,460 99,520 9.19 29,924,000 53,339,524 19.40 2015-04-08
1798 2015-04-09 2,649,940 35,820 8.86 29,924,000 46,638,944 17.60 2015-04-02
1799 2015-04-08 2,614,120 -67,120 8.74 29,924,000 46,531,336 17.80 2015-04-01
1800 2015-04-02 2,681,240 99,320 8.96 29,924,000 48,798,568 18.20 2015-03-31
1801 2015-04-01 2,581,920 21,010 8.63 29,924,000 39,245,184 15.20 2015-03-30
1802 2015-03-31 2,560,910 65,500 8.56 29,924,000 38,669,741 15.10 2015-03-27
1803 2015-03-30 2,495,410 -12,200 8.34 29,924,000 36,682,527 14.70 2015-03-26
1804 2015-03-27 2,507,610 60,940 8.38 29,924,000 34,855,779 13.90 2015-03-25
1805 2015-03-26 2,446,670 32,820 8.18 29,924,000 35,476,715 14.50 2015-03-24
1806 2015-03-25 2,413,850 107,920 8.07 29,924,000 32,586,975 13.50 2015-03-23
1807 2015-03-24 2,305,930 10,781 7.71 29,924,000 28,362,939 12.30 2015-03-20
1808 2015-03-23 2,295,149 3,020 7.67 29,924,000 28,459,848 12.40 2015-03-19
1809 2015-03-20 2,292,129 -8,540 7.66 29,924,000 28,880,825 12.60 2015-03-18
1810 2015-03-19 2,300,669 5,099 7.69 29,924,000 28,988,429 12.60 2015-03-17
1811 2015-03-18 2,295,570 -60 7.67 29,924,000 28,694,625 12.50 2015-03-16
1812 2015-03-17 2,295,630 11,100 7.67 29,924,000 29,384,064 12.80 2015-03-13
1813 2015-03-16 2,284,530 -10,800 7.63 29,924,000 29,470,437 12.90 2015-03-12
1814 2015-03-13 2,295,330 22,500 7.67 29,924,000 30,298,356 13.20 2015-03-11
1815 2015-03-12 2,272,830 4,600 7.60 29,924,000 29,774,073 13.10 2015-03-10
1816 2015-03-11 2,268,230 50,660 7.58 29,924,000 28,806,521 12.70 2015-03-09
1817 2015-03-10 2,217,570 1,000 7.41 29,924,000 27,276,111 12.30 2015-03-06
1818 2015-03-09 2,216,570 -2,200 7.41 29,924,000 26,598,840 12.00 2015-03-05
1819 2015-03-06 2,218,770 9,120 7.41 29,924,000 28,400,256 12.80 2015-03-04
1820 2015-03-05 2,209,650 3,700 7.38 29,924,000 26,515,800 12.00 2015-03-03
1821 2015-03-04 2,205,950 17,500 7.37 29,924,000 26,691,995 12.10 2015-03-02
1822 2015-03-03 2,188,450 5,000 7.31 29,924,000 25,823,710 11.80 2015-02-27
1823 2015-03-02 2,183,450 4,100 7.30 29,924,000 26,201,400 12.00 2015-02-26
1824 2015-02-27 2,179,350 -41,440 7.28 29,924,000 26,588,070 12.20 2015-02-25
1825 2015-02-24 2,220,790 -120 7.42 29,924,000 26,205,322 11.80 2015-02-17
1826 2015-02-23 2,220,910 17,160 7.42 29,924,000 25,540,465 11.50 2015-02-16
1827 2015-02-17 2,203,750 1,000 7.36 29,924,000 26,004,250 11.80 2015-02-13
1828 2015-02-16 2,202,750 59,000 7.36 29,924,000 26,653,275 12.10 2015-02-12
1829 2015-02-13 2,143,750 -420 7.16 29,924,000 24,867,500 11.60 2015-02-11
1830 2015-02-12 2,144,170 5,820 7.17 29,924,000 24,872,372 11.60 2015-02-10
1831 2015-02-11 2,138,350 -8,000 7.15 29,924,000 23,949,520 11.20 2015-02-09
1832 2015-02-10 2,146,350 800 7.17 29,924,000 23,180,580 10.80 2015-02-06
1833 2015-02-09 2,145,550 6,000 7.17 29,924,000 23,601,050 11.00 2015-02-05
1834 2015-02-05 2,139,550 7,500 7.15 29,924,000 23,535,050 11.00 2015-02-03
1835 2015-02-04 2,132,050 3,020 7.12 29,924,000 23,452,550 11.00 2015-02-02
1836 2015-02-03 2,129,030 -3,000 7.11 29,924,000 23,206,427 10.90 2015-01-30
1837 2015-02-02 2,132,030 6,760 7.12 29,924,000 23,452,330 11.00 2015-01-29
1838 2015-01-30 2,125,270 35,800 7.10 29,924,000 24,228,078 11.40 2015-01-28
1839 2015-01-29 2,089,470 -20,000 6.98 29,924,000 23,819,958 11.40 2015-01-27
1840 2015-01-28 2,109,470 -32,800 7.05 29,924,000 23,204,170 11.00 2015-01-26
1841 2015-01-27 2,142,270 2,000 7.16 29,924,000 23,779,197 11.10 2015-01-23
1842 2015-01-26 2,140,270 34,300 7.15 29,924,000 23,542,970 11.00 2015-01-22
1843 2015-01-23 2,105,970 36,940 7.04 29,924,000 23,376,267 11.10 2015-01-21
1844 2015-01-22 2,069,030 43,100 6.91 29,924,000 22,759,330 11.00 2015-01-20
1845 2015-01-21 2,025,930 27,780 6.77 29,924,000 22,690,416 11.20 2015-01-19
1846 2015-01-20 1,998,150 14,260 6.68 29,924,000 23,578,170 11.80 2015-01-16
1847 2015-01-19 1,983,890 12,780 6.63 29,924,000 23,806,680 12.00 2015-01-15
1848 2015-01-16 1,971,110 -400 6.59 29,924,000 24,047,542 12.20 2015-01-14
1849 2015-01-15 1,971,510 4,740 6.59 29,924,000 22,672,365 11.50 2015-01-13
1850 2015-01-12 1,966,770 1,020 6.57 29,924,000 22,617,855 11.50 2015-01-08
1851 2015-01-09 1,965,750 4,000 6.57 29,924,000 23,195,850 11.80 2015-01-07
1852 2015-01-08 1,961,750 84,300 6.56 29,924,000 22,756,300 11.60 2015-01-06
1853 2015-01-07 1,877,450 -19,520 6.27 29,924,000 19,900,970 10.60 2015-01-05
1854 2015-01-05 1,896,970 -15,880 6.34 29,924,000 20,107,882 10.60 2014-12-30
1855 2015-01-02 1,912,850 -11,840 6.39 29,924,000 20,084,925 10.50 2014-12-29
1856 2014-12-30 1,924,690 12,000 6.43 29,924,000 20,979,121 10.90 2014-12-23
1857 2014-12-29 1,912,690 -20 6.39 29,924,000 20,657,052 10.80 2014-12-22
1858 2014-12-23 1,912,710 1,300 6.39 29,924,000 21,231,081 11.10 2014-12-19
1859 2014-12-22 1,911,410 -3,100 6.39 29,924,000 21,216,651 11.10 2014-12-18
1860 2014-12-19 1,914,510 11,760 6.40 29,924,000 21,251,061 11.10 2014-12-17
1861 2014-12-18 1,902,750 9,860 6.36 29,924,000 21,691,350 11.40 2014-12-16
1862 2014-12-17 1,892,890 5,460 6.33 29,924,000 21,768,235 11.50 2014-12-15
1863 2014-12-16 1,887,430 1,400 6.31 29,924,000 22,460,417 11.90 2014-12-12
1864 2014-12-15 1,886,030 120 6.30 29,924,000 22,443,757 11.90 2014-12-11
1865 2014-12-12 1,885,910 -3,000 6.30 29,924,000 22,819,511 12.10 2014-12-10
1866 2014-12-11 1,888,910 -11,220 6.31 29,924,000 23,044,702 12.20 2014-12-09
1867 2014-12-10 1,900,130 -17,800 6.35 29,924,000 23,561,612 12.40 2014-12-08
1868 2014-12-09 1,917,930 4,300 6.41 29,924,000 24,165,918 12.60 2014-12-05
1869 2014-12-08 1,913,630 20 6.39 29,924,000 23,537,649 12.30 2014-12-04
1870 2014-12-05 1,913,610 1,640 6.39 29,924,000 23,537,403 12.30 2014-12-03
1871 2014-12-04 1,911,970 9,560 6.39 29,924,000 23,899,625 12.50 2014-12-02
1872 2014-12-03 1,902,410 15,000 6.36 29,924,000 23,019,161 12.10 2014-12-01
1873 2014-12-02 1,887,410 -3,360 6.31 29,924,000 24,158,848 12.80 2014-11-28
1874 2014-12-01 1,890,770 18,000 6.32 29,924,000 24,390,933 12.90 2014-11-27
1875 2014-11-28 1,872,770 -9,640 6.61 28,348,500 25,095,118 13.40 2014-11-26
1876 2014-11-27 1,882,410 37,360 6.64 28,348,500 25,412,535 13.50 2014-11-25
1877 2014-11-26 1,845,050 -46,780 6.51 28,348,500 24,354,660 13.20 2014-11-24
1878 2014-11-25 1,891,830 2,800 6.67 28,348,500 26,863,986 14.20 2014-11-21
1879 2014-11-24 1,889,030 -40 6.66 28,348,500 26,824,226 14.20 2014-11-20
1880 2014-11-21 1,889,070 4,140 6.66 28,348,500 27,769,329 14.70 2014-11-19
1881 2014-11-20 1,884,930 1,800 6.65 28,348,500 28,085,457 14.90 2014-11-18
1882 2014-11-19 1,883,130 -18,120 6.64 28,348,500 28,435,263 15.10 2014-11-17
1883 2014-11-18 1,901,250 -41,160 6.71 28,348,500 27,948,375 14.70 2014-11-14
1884 2014-11-17 1,942,410 7,820 6.85 28,348,500 27,582,222 14.20 2014-11-13
1885 2014-11-14 1,934,590 12,400 6.82 28,348,500 27,664,637 14.30 2014-11-12
1886 2014-11-13 1,922,190 -19,000 6.78 28,348,500 27,487,317 14.30 2014-11-11
1887 2014-11-12 1,941,190 3,000 6.85 28,348,500 26,982,541 13.90 2014-11-10
1888 2014-11-11 1,938,190 840 6.84 28,348,500 25,196,470 13.00 2014-11-07
1889 2014-11-10 1,937,350 7,500 6.83 28,348,500 25,379,285 13.10 2014-11-06
1890 2014-11-06 1,929,850 1,960 6.81 28,348,500 25,474,020 13.20 2014-11-04
1891 2014-11-05 1,927,890 -500 6.80 28,348,500 25,255,359 13.10 2014-11-03
1892 2014-11-04 1,928,390 2,000 6.80 28,348,500 25,454,748 13.20 2014-10-31
1893 2014-11-03 1,926,390 -9,000 6.80 28,348,500 25,428,348 13.20 2014-10-30
1894 2014-10-31 1,935,390 2,000 6.83 28,348,500 25,353,609 13.10 2014-10-29
1895 2014-10-30 1,933,390 5,360 6.82 28,348,500 25,327,409 13.10 2014-10-28
1896 2014-10-29 1,928,030 -600 6.80 28,348,500 24,871,587 12.90 2014-10-27
1897 2014-10-28 1,928,630 1,000 6.80 28,348,500 26,036,505 13.50 2014-10-24
1898 2014-10-27 1,927,630 13,000 6.80 28,348,500 26,023,005 13.50 2014-10-23
1899 2014-10-24 1,914,630 -20 6.75 28,348,500 26,038,968 13.60 2014-10-22
1900 2014-10-23 1,914,650 -3,000 6.75 28,348,500 25,464,845 13.30 2014-10-21
1901 2014-10-22 1,917,650 -4,000 6.76 28,348,500 25,312,980 13.20 2014-10-20
1902 2014-10-21 1,921,650 1,460 6.78 28,348,500 25,942,275 13.50 2014-10-17
1903 2014-10-20 1,920,190 1,020 6.77 28,348,500 26,114,584 13.60 2014-10-16
1904 2014-10-17 1,919,170 -2,900 6.77 28,348,500 26,676,463 13.90 2014-10-15
1905 2014-10-16 1,922,070 9,400 6.78 28,348,500 26,524,566 13.80 2014-10-14
1906 2014-10-15 1,912,670 1,800 6.75 28,348,500 26,968,647 14.10 2014-10-13
1907 2014-10-14 1,910,870 28,200 6.74 28,348,500 27,516,528 14.40 2014-10-10
1908 2014-10-13 1,882,670 8,640 6.64 28,348,500 27,110,448 14.40 2014-10-09
1909 2014-10-10 1,874,030 600 6.61 28,348,500 26,611,226 14.20 2014-10-08
1910 2014-10-09 1,873,430 -4,840 6.61 28,348,500 25,853,334 13.80 2014-10-07
1911 2014-10-08 1,878,270 440 6.63 28,348,500 25,920,126 13.80 2014-10-06
1912 2014-10-07 1,877,830 -30,480 6.62 28,348,500 26,477,403 14.10 2014-10-03
1913 2014-10-06 1,908,310 77,440 6.73 28,348,500 26,334,678 13.80 2014-09-30
1914 2014-10-03 1,830,870 46,880 6.46 28,348,500 22,885,875 12.50 2014-09-29
1915 2014-09-30 1,783,990 18,020 6.29 28,348,500 24,975,860 14.00 2014-09-26
1916 2014-09-29 1,765,970 21,420 6.23 28,348,500 26,312,953 14.90 2014-09-25
1917 2014-09-26 1,744,550 -28,240 6.15 28,348,500 26,168,250 15.00 2014-09-24
1918 2014-09-25 1,772,790 61,400 6.25 28,348,500 25,173,618 14.20 2014-09-23
1919 2014-09-24 1,711,390 19,380 6.04 28,348,500 23,274,904 13.60 2014-09-22
1920 2014-09-23 1,692,010 -8,560 5.97 28,348,500 22,842,135 13.50 2014-09-19
1921 2014-09-22 1,700,570 34,400 6.00 28,348,500 23,127,752 13.60 2014-09-18
1922 2014-09-19 1,666,170 6,460 5.88 28,348,500 20,827,125 12.50 2014-09-17
1923 2014-09-18 1,659,710 17,300 5.85 28,348,500 20,580,404 12.40 2014-09-16
1924 2014-09-17 1,642,410 12,400 5.79 28,348,500 20,365,884 12.40 2014-09-15
1925 2014-09-16 1,630,010 -6,140 5.75 28,348,500 20,864,128 12.80 2014-09-12
1926 2014-09-15 1,636,150 -8,020 5.77 28,348,500 21,924,410 13.40 2014-09-11
1927 2014-09-12 1,644,170 14,100 5.80 28,348,500 22,689,546 13.80 2014-09-10
1928 2014-09-11 1,630,070 -7,740 5.75 28,348,500 21,842,938 13.40 2014-09-08
1929 2014-09-10 1,637,810 1,580 5.78 28,348,500 21,127,749 12.90 2014-09-05
1930 2014-09-08 1,636,230 27,240 5.77 28,348,500 21,434,613 13.10 2014-09-04
1931 2014-09-05 1,608,990 38,920 5.68 28,348,500 22,364,961 13.90 2014-09-03
1932 2014-09-04 1,570,070 5,980 5.54 28,348,500 21,980,980 14.00 2014-09-02
1933 2014-09-03 1,564,090 17,380 5.52 28,348,500 21,740,851 13.90 2014-09-01
1934 2014-09-02 1,546,710 3,540 5.46 28,348,500 21,499,269 13.90 2014-08-29
1935 2014-09-01 1,543,170 24,060 5.44 28,348,500 23,610,501 15.30 2014-08-28
1936 2014-08-29 1,519,110 -5,100 5.36 28,348,500 24,457,671 16.10 2014-08-27
1937 2014-08-28 1,524,210 59,320 5.38 28,348,500 25,454,307 16.70 2014-08-26
1938 2014-08-27 1,464,890 9,600 5.17 28,348,500 26,368,020 18.00 2014-08-25
1939 2014-08-26 1,455,290 16,200 5.13 28,348,500 26,922,865 18.50 2014-08-22
1940 2014-08-25 1,439,090 -9,020 5.08 28,348,500 24,896,257 17.30 2014-08-21
1941 2014-08-22 1,448,110 91,640 5.11 28,348,500 26,790,035 18.50 2014-08-20
1942 2014-08-21 1,356,470 134,520 4.78 28,348,500 25,230,342 18.60 2014-08-19
1943 2014-08-20 1,221,950 36,780 4.31 28,348,500 19,062,420 15.60 2014-08-18
1944 2014-08-19 1,185,170 -5,860 4.18 28,348,500 20,147,890 17.00 2014-08-15
1945 2014-08-18 1,191,030 15,640 4.20 28,348,500 20,366,613 17.10 2014-08-14
1946 2014-08-15 1,175,390 -140,620 4.15 28,348,500 22,449,949 19.10 2014-08-13
1947 2014-08-14 1,316,010 -5,480 4.64 28,348,500 18,687,342 14.20 2014-08-12
1948 2014-08-13 1,321,490 -7,980 4.66 28,348,500 16,254,327 12.30 2014-08-11
1949 2014-08-12 1,329,470 32,920 4.69 28,348,500 16,618,375 12.50 2014-08-08
1950 2014-08-11 1,296,550 -6,500 4.57 28,348,500 15,947,565 12.30 2014-08-07
1951 2014-08-08 1,303,050 18,960 4.60 28,348,500 16,027,515 12.30 2014-08-06
1952 2014-08-07 1,284,090 10,500 4.53 28,348,500 16,179,534 12.60 2014-08-05
1953 2014-08-06 1,273,590 13,840 4.49 28,348,500 15,919,875 12.50 2014-08-04
1954 2014-08-05 1,259,750 8,500 4.44 28,348,500 15,368,950 12.20 2014-08-01
1955 2014-08-04 1,251,250 22,800 4.41 28,348,500 14,764,750 11.80 2014-07-31
1956 2014-08-01 1,228,450 34,520 4.96 24,778,500 14,741,400 12.00 2014-07-30
1957 2014-07-31 1,193,930 6,360 4.82 24,778,500 13,372,016 11.20 2014-07-29
1958 2014-07-30 1,187,570 15,020 4.79 24,778,500 13,657,055 11.50 2014-07-28
1959 2014-07-29 1,172,550 -3,400 4.73 24,778,500 13,249,815 11.30 2014-07-25
1960 2014-07-25 1,175,950 6,000 4.90 23,978,500 14,111,400 12.00 2014-07-23
1961 2014-07-23 1,169,950 4,200 4.88 23,978,500 14,273,390 12.20 2014-07-21
1962 2014-07-22 1,165,750 6,020 4.86 23,978,500 14,105,575 12.10 2014-07-18
1963 2014-07-21 1,159,730 4,000 5.48 21,178,500 14,148,706 12.20 2014-07-17
1964 2014-07-18 1,155,730 700 5.46 21,178,500 13,984,333 12.10 2014-07-16
1965 2014-07-17 1,155,030 6,000 5.45 21,178,500 13,398,348 11.60 2014-07-15
1966 2014-07-16 1,149,030 3,000 5.43 21,178,500 13,558,554 11.80 2014-07-14
1967 2014-07-15 1,146,030 -19,860 5.41 21,178,500 13,637,757 11.90 2014-07-11
1968 2014-07-14 1,165,890 -10,560 5.51 21,178,500 14,340,447 12.30 2014-07-10
1969 2014-07-11 1,176,450 1,760 5.55 21,178,500 13,882,110 11.80 2014-07-09
1970 2014-07-10 1,174,690 17,000 5.55 21,178,500 13,626,404 11.60 2014-07-08
1971 2014-07-09 1,157,690 1,360 5.47 21,178,500 13,544,973 11.70 2014-07-07
1972 2014-07-08 1,156,330 -38,620 5.46 21,178,500 13,760,327 11.90 2014-07-04
1973 2014-07-07 1,194,950 3,100 5.64 21,178,500 13,263,945 11.10 2014-07-03
1974 2014-07-04 1,191,850 6,000 5.63 21,178,500 13,110,350 11.00 2014-07-02
1975 2014-07-03 1,185,850 5,000 5.60 21,178,500 12,925,765 10.90 2014-06-30
1976 2014-07-02 1,180,850 9,880 5.58 21,178,500 13,107,435 11.10 2014-06-27
1977 2014-06-30 1,170,970 -2,500 5.53 21,178,500 12,880,670 11.00 2014-06-26
1978 2014-06-27 1,173,470 3,700 5.54 21,178,500 12,790,823 10.90 2014-06-25
1979 2014-06-26 1,169,770 2,580 5.52 21,178,500 12,750,493 10.90 2014-06-24
1980 2014-06-25 1,167,190 26,000 5.51 21,178,500 12,839,090 11.00 2014-06-23
1981 2014-06-24 1,141,190 20,000 5.39 21,178,500 13,009,566 11.40 2014-06-20
1982 2014-06-23 1,121,190 200 5.29 21,178,500 12,669,447 11.30 2014-06-19
1983 2014-06-20 1,120,990 -2,120 5.29 21,178,500 12,555,088 11.20 2014-06-18
1984 2014-06-19 1,123,110 37,380 5.30 21,178,500 12,915,765 11.50 2014-06-17
1985 2014-06-18 1,085,730 4,300 5.13 21,178,500 13,028,760 12.00 2014-06-16
1986 2014-06-17 1,081,430 -7,280 5.11 21,178,500 13,085,303 12.10 2014-06-13
1987 2014-06-16 1,088,710 -600 5.14 21,178,500 13,173,391 12.10 2014-06-12
1988 2014-06-13 1,089,310 -5,060 5.14 21,178,500 12,635,996 11.60 2014-06-11
1989 2014-06-12 1,094,370 -1,620 5.17 21,178,500 12,585,255 11.50 2014-06-10
1990 2014-06-11 1,095,990 -25,160 5.18 21,178,500 12,494,286 11.40 2014-06-09
1991 2014-06-10 1,121,150 -840 5.29 21,178,500 12,556,880 11.20 2014-06-06
1992 2014-06-09 1,121,990 3,600 5.30 21,178,500 12,229,691 10.90 2014-06-05
1993 2014-06-04 1,118,390 -2,640 5.54 20,178,500 12,302,290 11.00 2014-05-30
1994 2014-06-03 1,121,030 -41,380 5.56 20,178,500 12,779,742 11.40 2014-05-29
1995 2014-05-30 1,162,410 18,000 5.76 20,178,500 12,786,510 11.00 2014-05-28
1996 2014-05-28 1,144,410 -22,080 6.40 17,878,500 12,016,305 10.50 2014-05-26
1997 2014-05-26 1,166,490 -51,720 6.52 17,878,500 12,598,092 10.80 2014-05-22
1998 2014-05-23 1,218,210 -16,300 6.81 17,878,500 13,156,668 10.80 2014-05-21
1999 2014-05-22 1,234,510 2,000 6.90 17,878,500 13,332,708 10.80 2014-05-20
2000 2014-05-21 1,232,510 12,500 6.89 17,878,500 13,187,857 10.70 2014-05-19
2001 2014-05-20 1,220,010 -1,200 6.82 17,878,500 13,176,108 10.80 2014-05-16
2002 2014-05-19 1,221,210 24,400 6.83 17,878,500 13,189,068 10.80 2014-05-15
2003 2014-05-16 1,196,810 -2,880 6.69 17,878,500 12,686,186 10.60 2014-05-14
2004 2014-05-15 1,199,690 -30,020 6.71 17,878,500 13,196,590 11.00 2014-05-13
2005 2014-05-14 1,229,710 10,380 6.88 17,878,500 12,666,013 10.30 2014-05-12
2006 2014-05-13 1,219,330 -480 6.82 17,878,500 13,534,563 11.10 2014-05-09
2007 2014-05-12 1,219,810 -93,580 6.82 17,878,500 13,661,872 11.20 2014-05-08
2008 2014-05-09 1,313,390 25,840 7.35 17,878,500 14,053,273 10.70 2014-05-07
2009 2014-05-07 1,287,550 440 7.20 17,878,500 12,360,480 9.600 2014-05-02
2010 2014-05-02 1,287,110 2,000 7.20 17,878,500 12,356,256 9.600 2014-04-29
2011 2014-04-30 1,285,110 4,520 7.19 17,878,500 12,594,078 9.800 2014-04-28
2012 2014-04-29 1,280,590 2,860 7.16 17,878,500 13,190,077 10.30 2014-04-25
2013 2014-04-28 1,277,730 -6,300 7.15 17,878,500 13,671,711 10.70 2014-04-24
2014 2014-04-25 1,284,030 4,000 7.18 17,878,500 13,739,121 10.70 2014-04-23
2015 2014-04-23 1,280,030 8,000 7.16 17,878,500 13,952,327 10.90 2014-04-17
2016 2014-04-22 1,272,030 60,440 7.11 17,878,500 13,865,127 10.90 2014-04-16
2017 2014-04-17 1,211,590 11,100 6.78 17,878,500 13,690,967 11.30 2014-04-15
2018 2014-04-16 1,200,490 8,000 6.71 17,878,500 13,325,439 11.10 2014-04-14
2019 2014-04-15 1,192,490 -11,460 6.67 17,878,500 13,832,884 11.60 2014-04-11
2020 2014-04-11 1,203,950 2,400 6.73 17,878,500 13,845,425 11.50 2014-04-09
2021 2014-04-10 1,201,550 12,740 6.72 17,878,500 13,457,360 11.20 2014-04-08
2022 2014-04-09 1,188,810 -1,060 6.65 17,878,500 13,433,553 11.30 2014-04-07
2023 2014-04-08 1,189,870 7,660 6.66 17,878,500 13,326,544 11.20 2014-04-04
2024 2014-04-07 1,182,210 1,680 6.61 17,878,500 13,240,752 11.20 2014-04-03
2025 2014-04-04 1,180,530 24,800 6.60 17,878,500 13,339,989 11.30 2014-04-02
2026 2014-04-03 1,155,730 2,000 6.46 17,878,500 13,175,322 11.40 2014-04-01
2027 2014-04-02 1,153,730 33,220 6.45 17,878,500 12,921,776 11.20 2014-03-31
2028 2014-04-01 1,120,510 14,940 6.27 17,878,500 13,109,967 11.70 2014-03-28
2029 2014-03-31 1,105,570 49,300 6.18 17,878,500 12,603,498 11.40 2014-03-27
2030 2014-03-28 1,056,270 18,000 5.91 17,878,500 12,463,986 11.80 2014-03-26
2031 2014-03-27 1,038,270 -600 5.81 17,878,500 12,355,413 11.90 2014-03-25
2032 2014-03-26 1,038,870 2,800 5.81 17,878,500 12,881,988 12.40 2014-03-24
2033 2014-03-25 1,036,070 9,000 5.80 17,878,500 12,536,447 12.10 2014-03-21
2034 2014-03-24 1,027,070 -3,200 5.74 17,878,500 12,324,840 12.00 2014-03-20
2035 2014-03-20 1,030,270 8,600 5.76 17,878,500 12,569,294 12.20 2014-03-18
2036 2014-03-19 1,021,670 520 5.71 17,878,500 12,260,040 12.00 2014-03-17
2037 2014-03-18 1,021,150 -5,200 5.71 17,878,500 12,049,570 11.80 2014-03-14
2038 2014-03-17 1,026,350 -1,900 5.74 17,878,500 11,803,025 11.50 2014-03-13
2039 2014-03-14 1,028,250 -20 5.75 17,878,500 12,133,350 11.80 2014-03-12
2040 2014-03-13 1,028,270 -20 5.75 17,878,500 13,059,029 12.70 2014-03-11
2041 2014-03-12 1,028,290 -1,600 5.75 17,878,500 12,956,454 12.60 2014-03-10
2042 2014-03-10 1,029,890 800 5.76 17,878,500 13,388,570 13.00 2014-03-06
2043 2014-03-06 1,029,090 -47,140 5.76 17,878,500 13,378,170 13.00 2014-03-04
2044 2014-03-05 1,076,230 -66,900 6.02 17,878,500 14,206,236 13.20 2014-03-03
2045 2014-03-04 1,143,130 -400 6.39 17,878,500 15,660,881 13.70 2014-02-28
2046 2014-03-03 1,143,530 -1,300 6.40 17,878,500 15,437,655 13.50 2014-02-27
2047 2014-02-28 1,144,830 -1,300 6.40 17,878,500 15,569,688 13.60 2014-02-26
2048 2014-02-27 1,146,130 -20,140 6.41 17,878,500 15,472,755 13.50 2014-02-25
2049 2014-02-26 1,166,270 13,700 6.52 17,878,500 15,511,391 13.30 2014-02-24
2050 2014-02-25 1,152,570 -43,980 6.45 17,878,500 15,905,466 13.80 2014-02-21
2051 2014-02-24 1,196,550 26,000 6.69 17,878,500 16,153,425 13.50 2014-02-20
2052 2014-02-21 1,170,550 12,460 6.55 17,878,500 15,919,480 13.60 2014-02-19
2053 2014-02-20 1,158,090 -36,200 6.48 17,878,500 15,286,788 13.20 2014-02-18
2054 2014-02-19 1,194,290 16,000 6.68 17,878,500 16,242,344 13.60 2014-02-17
2055 2014-02-18 1,178,290 -80,720 6.59 17,878,500 16,967,376 14.40 2014-02-14
2056 2014-02-14 1,259,010 -1,300 7.04 17,878,500 15,108,120 12.00 2014-02-12
2057 2014-02-13 1,260,310 -1,160 7.05 17,878,500 15,123,720 12.00 2014-02-11
2058 2014-02-10 1,261,470 1,180 7.06 17,878,500 15,137,640 12.00 2014-02-06
2059 2014-02-06 1,260,290 1,320 7.05 17,878,500 14,493,335 11.50 2014-02-04
2060 2014-02-05 1,258,970 2,100 7.04 17,878,500 14,855,846 11.80 2014-01-29
2061 2014-01-29 1,256,870 5,100 7.03 17,878,500 14,579,692 11.60 2014-01-27
2062 2014-01-28 1,251,770 -7,920 7.00 17,878,500 14,770,886 11.80 2014-01-24
2063 2014-01-27 1,259,690 2,000 7.05 17,878,500 15,746,125 12.50 2014-01-23
2064 2014-01-24 1,257,690 -3,000 7.03 17,878,500 15,721,125 12.50 2014-01-22
2065 2014-01-23 1,260,690 -11,620 7.05 17,878,500 15,758,625 12.50 2014-01-21
2066 2014-01-22 1,272,310 -3,880 7.12 17,878,500 15,903,875 12.50 2014-01-20
2067 2014-01-21 1,276,190 -1,000 7.14 17,878,500 16,207,613 12.70 2014-01-17
2068 2014-01-20 1,277,190 16,300 7.14 17,878,500 16,348,032 12.80 2014-01-16
2069 2014-01-17 1,260,890 5,000 7.05 17,878,500 15,761,125 12.50 2014-01-15
2070 2014-01-16 1,255,890 -11,400 7.02 17,878,500 16,075,392 12.80 2014-01-14
2071 2014-01-15 1,267,290 800 7.09 17,878,500 16,221,312 12.80 2014-01-13
2072 2014-01-14 1,266,490 6,760 7.08 17,878,500 16,844,317 13.30 2014-01-10
2073 2014-01-13 1,259,730 -1,220 7.05 17,878,500 16,124,544 12.80 2014-01-09
2074 2014-01-10 1,260,950 960 7.05 17,878,500 16,140,160 12.80 2014-01-08
2075 2014-01-09 1,259,990 1,980 7.05 17,878,500 16,127,872 12.80 2014-01-07
2076 2014-01-08 1,258,010 -2,000 7.04 17,878,500 16,102,528 12.80 2014-01-06
2077 2014-01-07 1,260,010 1,500 7.05 17,878,500 16,758,133 13.30 2014-01-03
2078 2014-01-06 1,258,510 7,060 7.04 17,878,500 16,864,034 13.40 2014-01-02
2079 2014-01-03 1,251,450 28,780 7.00 17,878,500 17,520,300 14.00 2013-12-30
2080 2014-01-02 1,222,670 -11,100 6.84 17,878,500 15,161,108 12.40 2013-12-27
2081 2013-12-30 1,233,770 -46,420 6.90 17,878,500 15,668,879 12.70 2013-12-23
2082 2013-12-27 1,280,190 4,960 7.16 17,878,500 17,026,527 13.30 2013-12-20
2083 2013-12-23 1,275,230 -181,840 7.13 17,878,500 16,067,898 12.60 2013-12-19
2084 2013-12-20 1,457,070 172,020 8.15 17,878,500 19,233,324 13.20 2013-12-18
2085 2013-12-19 1,285,050 600 7.19 17,878,500 16,320,135 12.70 2013-12-17
2086 2013-12-18 1,284,450 -331,920 7.18 17,878,500 16,826,295 13.10 2013-12-16
2087 2013-12-17 1,616,370 -15,200 9.04 17,878,500 23,275,728 14.40 2013-12-13
2088 2013-12-16 1,631,570 -53,800 9.13 17,878,500 23,005,137 14.10 2013-12-12
2089 2013-12-13 1,685,370 58,800 9.43 17,878,500 24,606,402 14.60 2013-12-11
2090 2013-12-12 1,626,570 -20,700 9.10 17,878,500 21,470,724 13.20 2013-12-10
2091 2013-12-11 1,647,270 -100 9.21 17,878,500 20,096,694 12.20 2013-12-09
2092 2013-12-10 1,647,370 302,720 9.21 17,878,500 21,415,810 13.00 2013-12-06
2093 2013-12-09 1,344,650 2,200 7.52 17,878,500 15,329,010 11.40 2013-12-05
2094 2013-12-06 1,342,450 10,700 7.51 17,878,500 14,901,195 11.10 2013-12-04
2095 2013-12-05 1,331,750 -3,420 7.45 17,878,500 13,983,375 10.50 2013-12-03
2096 2013-12-04 1,335,170 2,000 7.47 17,878,500 14,019,285 10.50 2013-12-02
2097 2013-12-03 1,333,170 -1,500 7.46 17,878,500 14,131,602 10.60 2013-11-29
2098 2013-12-02 1,334,670 3,700 7.47 17,878,500 14,280,969 10.70 2013-11-28
2099 2013-11-28 1,330,970 800 7.44 17,878,500 13,842,088 10.40 2013-11-26
2100 2013-11-26 1,330,170 -15,180 7.44 17,878,500 14,498,853 10.90 2013-11-22
2101 2013-11-25 1,345,350 -5,040 7.52 17,878,500 13,857,105 10.30 2013-11-21
2102 2013-11-22 1,350,390 2,720 7.55 17,878,500 14,179,095 10.50 2013-11-20
2103 2013-11-21 1,347,670 4,440 7.54 17,878,500 14,554,836 10.80 2013-11-19
2104 2013-11-20 1,343,230 -420 7.51 17,878,500 14,775,530 11.00 2013-11-18
2105 2013-11-19 1,343,650 -200 7.52 17,878,500 15,048,880 11.20 2013-11-15
2106 2013-11-18 1,343,850 -800 7.52 17,878,500 14,916,735 11.10 2013-11-14
2107 2013-11-15 1,344,650 1,440 7.52 17,878,500 14,791,150 11.00 2013-11-13
2108 2013-11-14 1,343,210 160 7.51 17,878,500 14,775,310 11.00 2013-11-12
2109 2013-11-13 1,343,050 4,100 7.51 17,878,500 15,042,160 11.20 2013-11-11
2110 2013-11-12 1,338,950 -21,800 7.49 17,878,500 15,130,135 11.30 2013-11-08
2111 2013-11-11 1,360,750 -10,160 7.61 17,878,500 15,376,475 11.30 2013-11-07
2112 2013-11-08 1,370,910 560 7.67 17,878,500 15,354,192 11.20 2013-11-06
2113 2013-11-07 1,370,350 15,900 7.66 17,878,500 15,347,920 11.20 2013-11-05
2114 2013-11-06 1,354,450 8,900 7.58 17,878,500 15,169,840 11.20 2013-11-04
2115 2013-11-04 1,345,550 -1,680 7.53 17,878,500 16,146,600 12.00 2013-10-31
2116 2013-11-01 1,347,230 -11,840 7.54 17,878,500 17,109,821 12.70 2013-10-30
2117 2013-10-30 1,359,070 -5,100 7.60 17,878,500 14,813,863 10.90 2013-10-28
2118 2013-10-28 1,364,170 -41,000 7.63 17,878,500 14,733,036 10.80 2013-10-24
2119 2013-10-25 1,405,170 -1,000 7.86 17,878,500 15,878,421 11.30 2013-10-23
2120 2013-10-24 1,406,170 -14,360 7.87 17,878,500 15,749,104 11.20 2013-10-22
2121 2013-10-23 1,420,530 -960 7.95 17,878,500 16,051,989 11.30 2013-10-21
2122 2013-10-22 1,421,490 -1,000 7.95 17,878,500 16,062,837 11.30 2013-10-18
2123 2013-10-21 1,422,490 -1,020 7.96 17,878,500 15,362,892 10.80 2013-10-17
2124 2013-10-18 1,423,510 11,000 7.96 17,878,500 16,228,014 11.40 2013-10-16
2125 2013-10-17 1,412,510 9,960 7.90 17,878,500 16,526,367 11.70 2013-10-15
2126 2013-10-16 1,402,550 -41,360 7.84 17,878,500 12,763,205 9.100 2013-10-11
2127 2013-10-15 1,443,910 -260 8.08 17,878,500 13,572,754 9.400 2013-10-10
2128 2013-10-11 1,444,170 -10,800 8.08 17,878,500 13,719,615 9.500 2013-10-09
2129 2013-10-10 1,454,970 3,180 8.14 17,878,500 14,113,209 9.700 2013-10-08
2130 2013-10-09 1,451,790 20 8.12 17,878,500 14,808,258 10.20 2013-10-07
2131 2013-10-08 1,451,770 4,080 8.12 17,878,500 14,662,877 10.10 2013-10-04
2132 2013-10-07 1,447,690 -2,560 8.10 17,878,500 15,345,514 10.60 2013-10-03
2133 2013-10-04 1,450,250 380 8.11 17,878,500 15,952,750 11.00 2013-10-02
2134 2013-10-03 1,449,870 67,240 8.11 17,878,500 16,383,531 11.30 2013-09-30
2135 2013-10-02 1,382,630 -1,000 7.73 17,878,500 16,315,034 11.80 2013-09-27
2136 2013-09-30 1,383,630 -500 7.74 17,878,500 16,188,471 11.70 2013-09-26
2137 2013-09-27 1,384,130 3,000 7.74 17,878,500 16,194,321 11.70 2013-09-25
2138 2013-09-26 1,381,130 3,800 7.73 17,878,500 16,021,108 11.60 2013-09-24
2139 2013-09-25 1,377,330 6,560 7.70 17,878,500 16,252,494 11.80 2013-09-23
2140 2013-09-24 1,370,770 -6,040 7.67 17,878,500 16,175,086 11.80 2013-09-19
2141 2013-09-23 1,376,810 6,700 7.70 17,878,500 15,144,910 11.00 2013-09-18
2142 2013-09-19 1,370,110 -56,880 7.66 17,878,500 15,756,265 11.50 2013-09-17
2143 2013-09-18 1,426,990 -2,180 7.98 17,878,500 17,980,074 12.60 2013-09-16
2144 2013-09-17 1,429,170 -2,000 7.99 17,878,500 18,007,542 12.60 2013-09-13
2145 2013-09-16 1,431,170 -3,700 8.00 17,878,500 18,032,742 12.60 2013-09-12
2146 2013-09-13 1,434,870 -200 8.03 17,878,500 18,079,362 12.60 2013-09-11
2147 2013-09-12 1,435,070 -5,200 8.03 17,878,500 18,368,896 12.80 2013-09-10
2148 2013-09-11 1,440,270 -2,300 8.24 17,478,500 18,435,456 12.80 2013-09-09
2149 2013-09-10 1,442,570 1,000 8.25 17,478,500 18,464,896 12.80 2013-09-06
2150 2013-09-09 1,441,570 2,500 8.25 17,478,500 18,884,567 13.10 2013-09-05
2151 2013-09-06 1,439,070 -139,760 8.23 17,478,500 18,132,282 12.60 2013-09-04
2152 2013-09-05 1,578,830 -37,400 9.03 17,478,500 20,682,673 13.10 2013-09-03
2153 2013-09-04 1,616,230 3,400 9.25 17,478,500 21,819,105 13.50 2013-09-02
2154 2013-09-03 1,612,830 2,000 9.23 17,478,500 21,934,488 13.60 2013-08-30
2155 2013-09-02 1,610,830 20,360 9.22 17,478,500 22,551,620 14.00 2013-08-29
2156 2013-08-30 1,590,470 5,800 9.10 17,478,500 21,789,439 13.70 2013-08-28
2157 2013-08-29 1,584,670 52,300 9.07 17,478,500 22,660,781 14.30 2013-08-27
2158 2013-08-28 1,532,370 -14,800 8.77 17,478,500 19,461,099 12.70 2013-08-26
2159 2013-08-27 1,547,170 -4,500 8.85 17,478,500 19,649,059 12.70 2013-08-23
2160 2013-08-26 1,551,670 5,100 8.88 17,478,500 20,326,877 13.10 2013-08-22
2161 2013-08-23 1,546,570 2,000 8.85 17,478,500 19,950,753 12.90 2013-08-21
2162 2013-08-22 1,544,570 1,900 8.84 17,478,500 19,770,496 12.80 2013-08-20
2163 2013-08-21 1,542,670 2,600 8.83 17,478,500 20,826,045 13.50 2013-08-19
2164 2013-08-20 1,540,070 -6,400 8.81 17,478,500 19,712,896 12.80 2013-08-16
2165 2013-08-19 1,546,470 -240 8.85 17,478,500 20,568,051 13.30 2013-08-15
2166 2013-08-16 1,546,710 2,000 8.85 17,478,500 20,880,585 13.50 2013-08-13
2167 2013-08-15 1,544,710 -7,020 8.84 17,478,500 20,699,114 13.40 2013-08-12
2168 2013-08-13 1,551,730 6,720 8.88 17,478,500 20,327,663 13.10 2013-08-09
2169 2013-08-12 1,545,010 -42,740 8.84 17,478,500 20,857,635 13.50 2013-08-08
2170 2013-08-09 1,587,750 17,240 9.08 17,478,500 21,593,400 13.60 2013-08-07
2171 2013-08-08 1,570,510 15,820 8.99 17,478,500 21,830,089 13.90 2013-08-06
2172 2013-08-07 1,554,690 2,380 8.89 17,478,500 22,076,598 14.20 2013-08-05
2173 2013-08-06 1,552,310 -39,600 8.88 17,478,500 22,508,495 14.50 2013-08-02
2174 2013-08-05 1,591,910 -260 9.11 17,478,500 23,401,077 14.70 2013-08-01
2175 2013-08-02 1,592,170 47,120 9.11 17,478,500 22,927,248 14.40 2013-07-31
2176 2013-08-01 1,545,050 3,100 8.84 17,478,500 23,175,750 15.00 2013-07-30
2177 2013-07-31 1,541,950 17,500 8.82 17,478,500 22,512,470 14.60 2013-07-29
2178 2013-07-30 1,524,450 11,780 8.72 17,478,500 23,324,085 15.30 2013-07-26
2179 2013-07-29 1,512,670 29,100 8.65 17,478,500 22,690,050 15.00 2013-07-25
2180 2013-07-26 1,483,570 -2,040 8.57 17,318,500 22,253,550 15.00 2013-07-24
2181 2013-07-25 1,485,610 23,240 8.58 17,318,500 19,610,052 13.20 2013-07-23
2182 2013-07-24 1,462,370 14,300 8.85 16,518,500 19,303,284 13.20 2013-07-22
2183 2013-07-23 1,448,070 27,060 8.77 16,518,500 19,114,524 13.20 2013-07-19
2184 2013-07-22 1,421,010 -2,080 8.60 16,518,500 19,752,039 13.90 2013-07-18
2185 2013-07-19 1,423,090 31,700 8.62 16,518,500 19,496,333 13.70 2013-07-17
2186 2013-07-18 1,391,390 37,960 8.42 16,518,500 19,201,182 13.80 2013-07-16
2187 2013-07-17 1,353,430 82,660 8.19 16,518,500 19,083,363 14.10 2013-07-15
2188 2013-07-16 1,270,770 -10,320 7.69 16,518,500 15,376,317 12.10 2013-07-12
2189 2013-07-15 1,281,090 -1,720 7.76 16,518,500 14,348,208 11.20 2013-07-11
2190 2013-07-12 1,282,810 11,120 7.77 16,518,500 15,008,877 11.70 2013-07-10
2191 2013-07-11 1,271,690 -9,660 7.70 16,518,500 15,387,449 12.10 2013-07-09
2192 2013-07-10 1,281,350 -4,660 7.76 16,518,500 15,376,200 12.00 2013-07-08
2193 2013-07-09 1,286,010 56,000 7.79 16,518,500 15,432,120 12.00 2013-07-05
2194 2013-07-08 1,230,010 -10,140 7.45 16,518,500 14,637,119 11.90 2013-07-04
2195 2013-07-05 1,240,150 6,000 7.51 16,518,500 15,253,845 12.30 2013-07-03
2196 2013-07-04 1,234,150 7,260 7.47 16,518,500 15,797,120 12.80 2013-07-02
2197 2013-07-03 1,226,890 -2,540 7.43 16,518,500 14,231,924 11.60 2013-06-28
2198 2013-07-02 1,229,430 2,520 7.44 16,518,500 14,999,046 12.20 2013-06-27
2199 2013-06-28 1,226,910 -21,000 7.43 16,518,500 15,459,066 12.60 2013-06-26
2200 2013-06-27 1,247,910 31,640 7.55 16,518,500 15,973,248 12.80 2013-06-25
2201 2013-06-26 1,216,270 -36,000 7.36 16,518,500 13,743,851 11.30 2013-06-24
2202 2013-06-25 1,252,270 19,300 7.58 16,518,500 15,778,602 12.60 2013-06-21
2203 2013-06-24 1,232,970 -34,640 7.46 16,518,500 16,151,907 13.10 2013-06-20
2204 2013-06-21 1,267,610 48,000 7.67 16,518,500 17,746,540 14.00 2013-06-19
2205 2013-06-20 1,219,610 -75,920 7.38 16,518,500 12,561,983 10.30 2013-06-18
2206 2013-06-19 1,295,530 -20 7.84 16,518,500 10,364,240 8.000 2013-06-17
2207 2013-06-18 1,295,550 -2,060 7.84 16,518,500 10,234,845 7.900 2013-06-14
2208 2013-06-17 1,297,610 6,000 7.86 16,518,500 9,602,314 7.400 2013-06-13
2209 2013-06-14 1,291,610 5,000 7.82 16,518,500 9,816,236 7.600 2013-06-11
2210 2013-06-13 1,286,610 8,800 7.79 16,518,500 10,035,558 7.800 2013-06-10
2211 2013-06-11 1,277,810 3,800 7.74 16,518,500 10,094,699 7.900 2013-06-07
2212 2013-06-10 1,274,010 4,420 7.71 16,518,500 10,192,080 8.000 2013-06-06
2213 2013-06-07 1,269,590 3,000 7.69 16,518,500 9,521,925 7.500 2013-06-05
2214 2013-06-06 1,266,590 11,000 7.67 16,518,500 9,752,743 7.700 2013-06-04
2215 2013-06-05 1,255,590 2,000 7.60 16,518,500 9,668,043 7.700 2013-06-03
2216 2013-06-03 1,253,590 54,200 7.59 16,518,500 10,279,438 8.200 2013-05-30
2217 2013-05-31 1,199,390 -16,980 7.26 16,518,500 9,595,120 8.000 2013-05-29
2218 2013-05-29 1,216,370 19,920 7.36 16,518,500 8,879,501 7.300 2013-05-27
2219 2013-05-28 1,196,450 400 7.24 16,518,500 8,973,375 7.500 2013-05-24
2220 2013-05-27 1,196,050 -900 7.24 16,518,500 8,970,375 7.500 2013-05-23
2221 2013-05-24 1,196,950 10,000 7.25 16,518,500 9,216,515 7.700 2013-05-22
2222 2013-05-23 1,186,950 7,500 7.19 16,518,500 9,020,820 7.600 2013-05-21
2223 2013-05-22 1,179,450 -10,380 7.14 16,518,500 8,727,930 7.400 2013-05-20
2224 2013-05-21 1,189,830 -1,000 7.20 16,518,500 8,804,742 7.400 2013-05-16
2225 2013-05-15 1,190,830 9,000 7.21 16,518,500 8,931,225 7.500 2013-05-13
2226 2013-05-14 1,181,830 5,420 7.15 16,518,500 9,100,091 7.700 2013-05-10
2227 2013-05-13 1,176,410 -7,000 7.12 16,518,500 8,705,434 7.400 2013-05-09
2228 2013-05-10 1,183,410 -2,000 7.53 15,718,500 8,993,916 7.600 2013-05-08
2229 2013-05-09 1,185,410 -1,820 7.54 15,718,500 9,246,198 7.800 2013-05-07
2230 2013-05-08 1,187,230 -32,680 7.55 15,718,500 9,022,948 7.600 2013-05-06
2231 2013-05-07 1,219,910 -1,820 7.76 15,718,500 9,271,316 7.600 2013-05-03
2232 2013-05-06 1,221,730 -21,380 7.77 15,718,500 9,529,494 7.800 2013-05-02
2233 2013-05-03 1,243,110 -5,620 7.91 15,718,500 9,820,569 7.900 2013-04-30
2234 2013-05-02 1,248,730 5,400 7.94 15,718,500 9,864,967 7.900 2013-04-29
2235 2013-04-30 1,243,330 -13,000 7.91 15,718,500 10,195,306 8.200 2013-04-26
2236 2013-04-29 1,256,330 -28,120 7.99 15,718,500 9,799,374 7.800 2013-04-25
2237 2013-04-26 1,284,450 21,260 8.17 15,718,500 10,275,600 8.000 2013-04-24
2238 2013-04-23 1,263,190 5,700 8.04 15,718,500 9,473,925 7.500 2013-04-19
2239 2013-04-22 1,257,490 10,740 8.00 15,718,500 9,053,928 7.200 2013-04-18
2240 2013-04-19 1,246,750 -15,720 7.93 15,718,500 8,851,925 7.100 2013-04-17
2241 2013-04-17 1,262,470 -4,000 8.03 15,718,500 9,216,031 7.300 2013-04-15
2242 2013-04-16 1,266,470 82,400 8.06 15,718,500 8,865,290 7.000 2013-04-12
2243 2013-04-15 1,184,070 14,800 7.53 15,718,500 8,643,711 7.300 2013-04-11
2244 2013-04-12 1,169,270 7,200 7.44 15,718,500 8,535,671 7.300 2013-04-10
2245 2013-04-11 1,162,070 35,540 7.39 15,718,500 8,715,525 7.500 2013-04-09
2246 2013-04-10 1,126,530 38,500 7.17 15,718,500 8,448,975 7.500 2013-04-08
2247 2013-04-09 1,088,030 -1,000 6.92 15,718,500 8,269,028 7.600 2013-04-05
2248 2013-04-08 1,089,030 20,780 6.93 15,718,500 8,930,046 8.200 2013-04-03
2249 2013-04-05 1,068,250 -12,960 6.80 15,718,500 8,759,650 8.200 2013-04-02
2250 2013-04-03 1,081,210 8,700 6.88 15,718,500 7,784,712 7.200 2013-03-28
2251 2013-04-02 1,072,510 57,040 6.82 15,718,500 7,614,821 7.100 2013-03-27
2252 2013-03-28 1,015,470 4,600 6.46 15,718,500 7,819,119 7.700 2013-03-26
2253 2013-03-27 1,010,870 8,400 6.43 15,718,500 7,884,786 7.800 2013-03-25
2254 2013-03-26 1,002,470 -30,540 6.38 15,718,500 7,518,525 7.500 2013-03-22
2255 2013-03-25 1,033,010 -22,800 6.57 15,718,500 8,367,381 8.100 2013-03-21
2256 2013-03-22 1,055,810 -22,980 6.72 15,718,500 8,657,642 8.200 2013-03-20
2257 2013-03-21 1,078,790 48,700 6.86 15,718,500 9,601,231 8.900 2013-03-19
2258 2013-03-20 1,030,090 201,920 6.55 15,718,500 9,373,819 9.100 2013-03-18
2259 2013-03-19 828,170 135,900 5.55 14,918,500 6,376,909 7.700 2013-03-15
2260 2013-03-18 692,270 20,300 4.64 14,918,500 14,537,670 21.00 2013-03-14
2261 2013-03-15 671,970 -360 4.50 14,918,500 15,992,886 23.80 2013-03-13
2262 2013-03-14 672,330 -2,000 4.51 14,918,500 16,270,386 24.20 2013-03-12
2263 2013-03-13 674,330 -5,000 4.52 14,918,500 16,588,518 24.60 2013-03-11
2264 2013-03-12 679,330 6,580 4.55 14,918,500 17,662,580 26.00 2013-03-08
2265 2013-03-11 672,750 8,000 4.51 14,918,500 17,155,125 25.50 2013-03-07
2266 2013-03-08 664,750 -4,500 4.46 14,918,500 16,020,475 24.10 2013-03-06
2267 2013-03-07 669,250 3,000 4.49 14,918,500 16,463,550 24.60 2013-03-05
2268 2013-03-06 666,250 -2,900 4.47 14,918,500 16,456,375 24.70 2013-03-04
2269 2013-03-05 669,150 400 4.49 14,918,500 16,594,920 24.80 2013-03-01
2270 2013-03-04 668,750 10,540 4.48 14,918,500 16,718,750 25.00 2013-02-28
2271 2013-03-01 658,210 180 4.41 14,918,500 18,429,880 28.00 2013-02-27
2272 2013-02-28 658,030 -300 4.41 14,918,500 18,753,855 28.50 2013-02-26
2273 2013-02-26 658,330 23,400 4.41 14,918,500 19,749,900 30.00 2013-02-22
2274 2013-02-25 634,930 15,260 4.26 14,918,500 19,047,900 30.00 2013-02-21
2275 2013-02-22 619,670 280 4.15 14,918,500 18,899,935 30.50 2013-02-20
2276 2013-02-20 619,390 3,600 4.15 14,918,500 19,201,090 31.00 2013-02-18
2277 2013-02-18 615,790 1,260 4.13 14,918,500 19,089,490 31.00 2013-02-14
2278 2013-02-14 614,530 -1,480 4.12 14,918,500 19,050,430 31.00 2013-02-07
2279 2013-02-08 616,010 5,380 4.13 14,918,500 19,096,310 31.00 2013-02-06
2280 2013-02-07 610,630 -3,000 4.09 14,918,500 18,929,530 31.00 2013-02-05
2281 2013-02-06 613,630 2,380 4.11 14,918,500 19,022,530 31.00 2013-02-04
2282 2013-02-05 611,250 -1,100 4.10 14,918,500 19,560,000 32.00 2013-02-01
2283 2013-02-04 612,350 800 4.10 14,918,500 19,595,200 32.00 2013-01-31
2284 2013-02-01 611,550 3,000 4.10 14,918,500 18,958,050 31.00 2013-01-30
2285 2013-01-31 608,550 -5,000 4.08 14,918,500 19,169,325 31.50 2013-01-29
2286 2013-01-30 613,550 -2,240 4.11 14,918,500 19,326,825 31.50 2013-01-28
2287 2013-01-29 615,790 1,000 4.13 14,918,500 19,397,385 31.50 2013-01-25
2288 2013-01-28 614,790 -3,600 4.12 14,918,500 19,365,885 31.50 2013-01-24
2289 2013-01-25 618,390 3,280 4.15 14,918,500 19,479,285 31.50 2013-01-23
2290 2013-01-24 615,110 2,140 4.12 14,918,500 19,375,965 31.50 2013-01-22
2291 2013-01-22 612,970 -200 4.11 14,918,500 19,615,040 32.00 2013-01-18
2292 2013-01-21 613,170 -11,420 4.11 14,918,500 19,621,440 32.00 2013-01-17
2293 2013-01-18 624,590 1,720 4.19 14,918,500 20,299,175 32.50 2013-01-16
2294 2013-01-17 622,870 -85,460 4.18 14,918,500 20,243,275 32.50 2013-01-15
2295 2013-01-16 708,330 560 4.75 14,918,500 24,791,550 35.00 2013-01-14
2296 2013-01-15 707,770 -100 4.74 14,918,500 24,771,950 35.00 2013-01-11
2297 2013-01-14 707,870 4,300 4.74 14,918,500 24,421,515 34.50 2013-01-10
2298 2013-01-11 703,570 10,600 4.72 14,918,500 24,624,950 35.00 2013-01-09
2299 2013-01-10 692,970 -1,240 4.65 14,918,500 24,600,435 35.50 2013-01-08
2300 2013-01-09 694,210 -620 4.65 14,918,500 24,297,350 35.00 2013-01-07
2301 2013-01-08 694,830 2,900 4.66 14,918,500 21,539,730 31.00 2013-01-04
2302 2013-01-07 691,930 1,900 4.64 14,918,500 22,141,760 32.00 2013-01-03
2303 2013-01-04 690,030 900 4.63 14,918,500 22,770,990 33.00 2013-01-02
2304 2013-01-03 689,130 -1,100 4.62 14,918,500 22,741,290 33.00 2012-12-28
2305 2013-01-02 690,230 -57,360 4.63 14,918,500 21,397,130 31.00 2012-12-27
2306 2012-12-28 747,590 -2,820 5.01 14,918,500 28,034,625 37.50 2012-12-21
2307 2012-12-27 750,410 -147,880 5.17 14,518,500 30,391,605 40.50 2012-12-20
2308 2012-12-21 898,290 740 6.19 14,518,500 37,728,180 42.00 2012-12-19
2309 2012-12-20 897,550 27,640 6.18 14,518,500 36,350,775 40.50 2012-12-18
2310 2012-12-19 869,910 -7,760 5.99 14,518,500 37,841,085 43.50 2012-12-17
2311 2012-12-18 877,670 -19,020 6.05 14,518,500 40,811,655 46.50 2012-12-14
2312 2012-12-17 896,690 -940 6.54 13,718,500 43,489,465 48.50 2012-12-13
2313 2012-12-14 897,630 800 6.54 13,718,500 42,188,610 47.00 2012-12-12
2314 2012-12-13 896,830 330,000 6.54 13,718,500 43,047,840 48.00 2012-12-11
2315 2012-12-12 566,830 500 4.13 13,718,500 27,491,255 48.50 2012-12-10
2316 2012-12-11 566,330 -580 4.13 13,718,500 27,467,005 48.50 2012-12-07
2317 2012-12-10 566,910 -2,020 4.13 13,718,500 27,778,590 49.00 2012-12-06
2318 2012-12-05 568,930 -1,420 4.15 13,718,500 27,593,105 48.50 2012-12-03
2319 2012-12-03 570,350 21,020 4.16 13,718,500 28,232,325 49.50 2012-11-29
2320 2012-11-27 549,330 -100 4.00 13,718,500 28,565,160 52.00 2012-11-23
2321 2012-11-26 549,430 40,000 4.01 13,718,500 29,119,790 53.00 2012-11-22
2322 2012-11-15 509,430 22,000 3.71 13,718,500 25,471,500 50.00 2012-11-13
2323 2012-11-12 487,430 820 3.55 13,718,500 26,321,220 54.00 2012-11-08
2324 2012-11-08 486,610 300 3.55 13,718,500 26,763,550 55.00 2012-11-06
2325 2012-11-05 486,310 54,000 3.54 13,718,500 28,205,980 58.00 2012-11-01
2326 2012-11-02 432,310 1,620 3.15 13,718,500 23,777,050 55.00 2012-10-31
2327 2012-10-31 430,690 1,480 3.14 13,718,500 24,980,020 58.00 2012-10-29
2328 2012-10-30 429,210 -500 3.13 13,718,500 24,894,180 58.00 2012-10-26
2329 2012-10-29 429,710 800 3.13 13,718,500 25,352,890 59.00 2012-10-25
2330 2012-10-26 428,910 3,720 3.13 13,718,500 25,305,690 59.00 2012-10-24
2331 2012-10-22 425,190 1,000 3.10 13,718,500 24,661,020 58.00 2012-10-18
2332 2012-10-17 424,190 160,000 3.09 13,718,500 24,603,020 58.00 2012-10-15
2333 2012-10-16 264,190 20,000 1.93 13,718,500 15,851,400 60.00 2012-10-12
2334 2012-10-15 244,190 40,000 1.78 13,718,500 15,139,780 62.00 2012-10-11
2335 2012-10-11 204,190 -1,000 1.49 13,718,500 11,638,830 57.00 2012-10-09
2336 2012-10-10 205,190 20,000 1.50 13,718,500 11,695,830 57.00 2012-10-08
2337 2012-10-09 185,190 40,000 1.35 13,718,500 10,555,830 57.00 2012-10-05
2338 2012-10-05 145,190 20,000 1.06 13,718,500 8,275,830 57.00 2012-10-03
2339 2012-10-04 125,190 20,000 0.91 13,718,500 7,135,830 57.00 2012-09-28
2340 2012-09-27 105,190 -200 0.77 13,718,500 6,311,400 60.00 2012-09-25
2341 2012-09-26 105,390 -800 0.77 13,718,500 6,112,620 58.00 2012-09-24
2342 2012-09-25 106,190 220 0.77 13,718,500 6,159,020 58.00 2012-09-21
2343 2012-09-21 105,970 20,000 0.77 13,718,500 6,570,140 62.00 2012-09-19
2344 2012-09-14 85,970 1,620 0.63 13,718,500 5,330,140 62.00 2012-09-12
2345 2012-09-12 84,350 -14,000 0.65 12,918,500 5,061,000 60.00 2012-09-10
2346 2012-09-05 98,350 1,000 0.82 11,958,500 6,196,050 63.00 2012-09-03
2347 2012-09-03 97,350 3,000 0.81 11,958,500 5,938,350 61.00 2012-08-30
2348 2012-08-30 94,350 -200 0.79 11,958,500 5,849,700 62.00 2012-08-28
2349 2012-08-29 94,550 -71,060 0.79 11,958,500 5,956,650 63.00 2012-08-27
2350 2012-08-28 165,610 300 1.38 11,958,500 10,102,210 61.00 2012-08-24
2351 2012-08-24 165,310 -700 1.38 11,958,500 10,249,220 62.00 2012-08-22
2352 2012-08-23 166,010 -80 1.39 11,958,500 10,624,640 64.00 2012-08-21
2353 2012-08-22 166,090 -140 1.39 11,958,500 10,795,850 65.00 2012-08-20
2354 2012-08-21 166,230 -100 1.39 11,958,500 10,472,490 63.00 2012-08-17
2355 2012-08-15 166,330 1,620 1.39 11,958,500 10,146,130 61.00 2012-08-13
2356 2012-08-08 164,710 3,240 1.38 11,958,500 11,200,280 68.00 2012-08-06
2357 2012-08-03 161,470 -800 1.35 11,958,500 10,818,490 67.00 2012-08-01
2358 2012-08-01 162,270 7,300 1.36 11,958,500 10,872,090 67.00 2012-07-30
2359 2012-07-27 154,970 -2,000 1.30 11,958,500 10,537,960 68.00 2012-07-25
2360 2012-07-18 156,970 8,000 1.31 11,958,500 9,575,170 61.00 2012-07-16
2361 2012-07-17 148,970 -60 1.25 11,958,500 8,938,200 60.00 2012-07-13
2362 2012-07-10 149,030 -2,540 1.25 11,958,500 9,239,860 62.00 2012-07-06
2363 2012-07-09 151,570 340 1.27 11,958,500 9,245,770 61.00 2012-07-05
2364 2012-06-29 151,230 -980 1.36 11,158,500 9,981,180 66.00 2012-06-27
2365 2012-06-28 152,210 -800 1.36 11,158,500 9,437,020 62.00 2012-06-26
2366 2012-06-25 153,010 -820 1.37 11,158,500 9,486,620 62.00 2012-06-21
2367 2012-06-21 153,830 580 1.38 11,158,500 9,691,290 63.00 2012-06-19
2368 2012-06-19 153,250 100 1.37 11,158,500 9,348,250 61.00 2012-06-15
2369 2012-06-18 153,150 -900 1.37 11,158,500 9,801,600 64.00 2012-06-14
2370 2012-06-13 154,050 500 1.49 10,358,500 10,013,250 65.00 2012-06-11
2371 2012-06-08 153,550 -1,300 1.61 9,558,500 9,980,750 65.00 2012-06-06
2372 2012-06-06 154,850 -700 1.62 9,558,500 10,065,250 65.00 2012-06-04
2373 2012-06-05 155,550 400 1.63 9,558,500 10,266,300 66.00 2012-06-01
2374 2012-06-01 155,150 1,160 1.62 9,558,500 10,084,750 65.00 2012-05-30
2375 2012-05-31 153,990 240 1.61 9,558,500 10,317,330 67.00 2012-05-29
2376 2012-05-30 153,750 500 1.61 9,558,500 10,455,000 68.00 2012-05-28
2377 2012-05-28 153,250 -1,840 1.60 9,558,500 9,654,750 63.00 2012-05-24
2378 2012-05-25 155,090 1,000 1.62 9,558,500 10,080,850 65.00 2012-05-23
2379 2012-05-24 154,090 1,300 1.61 9,558,500 10,169,940 66.00 2012-05-22
2380 2012-05-23 152,790 -1,300 1.60 9,558,500 10,389,720 68.00 2012-05-21
2381 2012-05-21 154,090 1,000 1.61 9,558,500 10,324,030 67.00 2012-05-17
2382 2012-05-18 153,090 -15,220 1.60 9,558,500 10,257,030 67.00 2012-05-16
2383 2012-05-17 168,310 -160 1.76 9,558,500 11,613,390 69.00 2012-05-15
2384 2012-05-15 168,470 1,620 1.76 9,558,500 11,624,430 69.00 2012-05-11
2385 2012-05-14 166,850 2,000 1.75 9,558,500 11,679,500 70.00 2012-05-10
2386 2012-05-10 164,850 -1,160 1.72 9,558,500 12,198,900 74.00 2012-05-08
2387 2012-05-07 166,010 -1,280 1.74 9,558,500 11,786,710 71.00 2012-05-03
2388 2012-05-04 167,290 -100 1.75 9,558,500 11,877,590 71.00 2012-05-02
2389 2012-04-27 167,390 -20 1.75 9,558,500 11,382,520 68.00 2012-04-25
2390 2012-04-23 167,410 280 1.75 9,558,500 11,551,290 69.00 2012-04-19
2391 2012-04-12 167,130 260 2.10 7,958,500 11,531,970 69.00 2012-04-10
2392 2012-04-10 166,870 100 2.10 7,958,500 11,680,900 70.00 2012-04-03
2393 2012-04-05 166,770 -800 2.10 7,958,500 11,673,900 70.00 2012-04-02
2394 2012-04-03 167,570 15,700 2.11 7,958,500 11,394,760 68.00 2012-03-30
2395 2012-03-29 151,870 -580 1.91 7,958,500 10,934,640 72.00 2012-03-27
2396 2012-03-28 152,450 -200 1.92 7,958,500 10,823,950 71.00 2012-03-26
2397 2012-03-26 152,650 -1,660 1.92 7,958,500 10,685,500 70.00 2012-03-22
2398 2012-03-23 154,310 -140 1.94 7,958,500 10,801,700 70.00 2012-03-21
2399 2012-03-22 154,450 2,020 1.94 7,958,500 11,120,400 72.00 2012-03-20
2400 2012-03-21 152,430 1,000 1.92 7,958,500 11,279,820 74.00 2012-03-19
2401 2012-03-20 151,430 -200 1.90 7,958,500 11,357,250 75.00 2012-03-16
2402 2012-03-19 151,630 -2,320 1.91 7,958,500 11,523,880 76.00 2012-03-15
2403 2012-03-16 153,950 -3,460 1.93 7,958,500 11,546,250 75.00 2012-03-14
2404 2012-03-15 157,410 2,420 1.98 7,958,500 11,333,520 72.00 2012-03-13
2405 2012-03-14 154,990 640 1.95 7,958,500 10,849,300 70.00 2012-03-12
2406 2012-03-07 154,350 680 1.94 7,958,500 11,113,200 72.00 2012-03-05
2407 2012-03-06 153,670 6,000 1.93 7,958,500 11,371,580 74.00 2012-03-02
2408 2012-03-05 147,670 800 1.86 7,958,500 10,484,570 71.00 2012-03-01
2409 2012-03-02 146,870 2,620 1.85 7,958,500 10,427,770 71.00 2012-02-29
2410 2012-03-01 144,250 1,920 1.81 7,958,500 10,386,000 72.00 2012-02-28
2411 2012-02-29 142,330 -300 1.79 7,958,500 11,101,740 78.00 2012-02-27
2412 2012-02-28 142,630 2,080 1.79 7,958,500 10,269,360 72.00 2012-02-24
2413 2012-02-27 140,550 -3,240 1.77 7,958,500 10,260,150 73.00 2012-02-23
2414 2012-02-24 143,790 1,620 1.81 7,958,500 10,209,090 71.00 2012-02-22
2415 2012-02-23 142,170 -400 1.79 7,958,500 9,951,900 70.00 2012-02-21
2416 2012-02-20 142,570 1,820 1.79 7,958,500 10,122,470 71.00 2012-02-16
2417 2012-02-17 140,750 -340 1.77 7,958,500 10,556,250 75.00 2012-02-15
2418 2012-02-16 141,090 -180 1.77 7,958,500 10,440,660 74.00 2012-02-14
2419 2012-02-15 141,270 1,000 1.78 7,958,500 10,595,250 75.00 2012-02-13
2420 2012-02-10 140,270 -200 1.76 7,958,500 10,520,250 75.00 2012-02-08
2421 2012-02-07 140,470 200 1.77 7,958,500 10,113,840 72.00 2012-02-03
2422 2012-02-06 140,270 -1,000 1.76 7,958,500 10,239,710 73.00 2012-02-02
2423 2012-02-03 141,270 -800 1.78 7,958,500 10,030,170 71.00 2012-02-01
2424 2012-02-01 142,070 300 1.79 7,958,500 9,802,830 69.00 2012-01-30
2425 2012-01-31 141,770 1,620 1.78 7,958,500 9,782,130 69.00 2012-01-27
2426 2012-01-30 140,150 700 1.76 7,958,500 9,950,650 71.00 2012-01-26
2427 2012-01-19 139,450 -60 1.75 7,958,500 11,156,000 80.00 2012-01-17
2428 2012-01-18 139,510 200 1.75 7,958,500 11,021,290 79.00 2012-01-16
2429 2012-01-17 139,310 700 1.75 7,958,500 10,587,560 76.00 2012-01-13
2430 2012-01-16 138,610 2,000 1.74 7,958,500 10,672,970 77.00 2012-01-12
2431 2012-01-13 136,610 -1,920 1.72 7,958,500 10,245,750 75.00 2012-01-11
2432 2012-01-12 138,530 -1,060 1.74 7,958,500 9,697,100 70.00 2012-01-10
2433 2012-01-10 139,590 -680 1.75 7,958,500 9,771,300 70.00 2012-01-06
2434 2012-01-09 140,270 -1,200 1.76 7,958,500 9,818,900 70.00 2012-01-05
2435 2012-01-05 141,470 -200 1.78 7,958,500 8,912,610 63.00 2012-01-03
2436 2012-01-04 141,670 -220 1.78 7,958,500 9,208,550 65.00 2011-12-30
2437 2012-01-03 141,890 -200 1.78 7,958,500 9,222,850 65.00 2011-12-29
2438 2011-12-28 142,090 -700 1.79 7,958,500 8,809,580 62.00 2011-12-22
2439 2011-12-23 142,790 2,600 1.79 7,958,500 9,281,350 65.00 2011-12-21
2440 2011-12-22 140,190 300 1.76 7,958,500 8,551,590 61.00 2011-12-20
2441 2011-12-19 139,890 200 1.76 7,958,500 9,092,850 65.00 2011-12-15
2442 2011-12-09 139,690 -1,100 1.76 7,958,500 10,337,060 74.00 2011-12-07
2443 2011-12-07 140,790 160 1.77 7,958,500 10,418,460 74.00 2011-12-05
2444 2011-12-06 140,630 -1,100 1.77 7,958,500 10,406,620 74.00 2011-12-02
2445 2011-12-01 141,730 500 1.78 7,958,500 10,346,290 73.00 2011-11-29
2446 2011-11-30 141,230 -300 1.77 7,958,500 10,733,480 76.00 2011-11-28
2447 2011-11-29 141,530 -1,100 1.78 7,958,500 10,190,160 72.00 2011-11-25
2448 2011-11-25 142,630 -2,200 1.79 7,958,500 10,126,730 71.00 2011-11-23
2449 2011-11-24 144,830 1,320 1.82 7,958,500 8,979,460 62.00 2011-11-22
2450 2011-11-23 143,510 1,100 1.80 7,958,500 9,615,170 67.00 2011-11-21
2451 2011-11-22 142,410 -420 1.79 7,958,500 10,111,110 71.00 2011-11-18
2452 2011-11-21 142,830 4,320 1.79 7,958,500 10,712,250 75.00 2011-11-17
2453 2011-11-18 138,510 -9,840 1.74 7,958,500 11,634,840 84.00 2011-11-16
2454 2011-11-17 148,350 2,220 1.86 7,958,500 9,346,050 63.00 2011-11-15
2455 2011-11-16 146,130 820 1.84 7,958,500 8,767,800 60.00 2011-11-14
2456 2011-11-15 145,310 -2,600 1.83 7,958,500 8,863,910 61.00 2011-11-11
2457 2011-11-11 147,910 -720 1.86 7,958,500 9,170,420 62.00 2011-11-09
2458 2011-11-10 148,630 160 1.87 7,958,500 8,917,800 60.00 2011-11-08
2459 2011-11-09 148,470 10,820 1.87 7,958,500 8,759,730 59.00 2011-11-07
2460 2011-11-08 137,650 780 1.73 7,958,500 9,497,850 69.00 2011-11-04
2461 2011-11-07 136,870 1,160 1.72 7,958,500 9,033,420 66.00 2011-11-03
2462 2011-11-04 135,710 300 1.71 7,958,500 9,092,570 67.00 2011-11-02
2463 2011-11-03 135,410 -600 1.70 7,958,500 9,343,290 69.00 2011-11-01
2464 2011-11-02 136,010 1,000 1.71 7,958,500 9,520,700 70.00 2011-10-31
2465 2011-11-01 135,010 -100 1.70 7,958,500 9,855,730 73.00 2011-10-28
2466 2011-10-31 135,110 380 1.70 7,958,500 10,268,360 76.00 2011-10-27
2467 2011-10-28 134,730 1,400 1.69 7,958,500 10,239,480 76.00 2011-10-26
2468 2011-10-27 133,330 -160 1.68 7,958,500 11,333,050 85.00 2011-10-25
2469 2011-10-25 133,490 -200 1.68 7,958,500 10,812,690 81.00 2011-10-21
2470 2011-10-17 133,690 -2,300 1.72 7,758,500 11,363,650 85.00 2011-10-13
2471 2011-10-14 135,990 2,300 1.75 7,758,500 10,607,220 78.00 2011-10-12
2472 2011-10-06 133,690 -120 1.72 7,758,500 10,828,890 81.00 2011-10-03
2473 2011-10-03 133,810 -200 1.90 7,058,500 11,507,660 86.00 2011-09-28
2474 2011-09-30 134,010 -440 1.90 7,058,500 11,792,880 88.00 2011-09-27
2475 2011-09-28 134,450 -560 1.90 7,058,500 11,428,250 85.00 2011-09-26
2476 2011-09-27 135,010 -40 1.91 7,058,500 11,880,880 88.00 2011-09-23
2477 2011-09-26 135,050 -900 1.91 7,058,500 12,154,500 90.00 2011-09-22
2478 2011-09-21 135,950 300 1.93 7,058,500 12,235,500 90.00 2011-09-19
2479 2011-09-16 135,650 60 1.92 7,058,500 12,208,500 90.00 2011-09-14
2480 2011-09-14 135,590 300 1.92 7,058,500 13,152,230 97.00 2011-09-09
2481 2011-09-09 135,290 -40 2.13 6,358,500 12,581,970 93.00 2011-09-07
2482 2011-09-08 135,330 140 2.13 6,358,500 12,991,680 96.00 2011-09-06
2483 2011-09-07 135,190 -80 2.13 6,358,500 13,113,430 97.00 2011-09-05
2484 2011-09-05 135,270 -120 2.13 6,358,500 13,662,270 101.0 2011-09-01
2485 2011-09-01 135,390 -460 2.13 6,358,500 13,945,170 103.0 2011-08-30
2486 2011-08-31 135,850 -400 2.14 6,358,500 13,449,150 99.00 2011-08-29
2487 2011-08-30 136,250 -860 2.14 6,358,500 12,943,750 95.00 2011-08-26
2488 2011-08-24 137,110 1,290 2.16 6,358,500 13,573,890 99.00 2011-08-22
2489 2011-08-23 135,820 180 2.14 6,358,500 12,631,260 93.00 2011-08-19
2490 2011-08-22 135,640 40 2.13 6,358,500 13,564,000 100.0 2011-08-18
2491 2011-08-19 135,600 -340 2.13 6,358,500 14,509,200 107.0 2011-08-17
2492 2011-08-17 135,940 -380 2.14 6,358,500 14,137,760 104.0 2011-08-15
2493 2011-08-16 136,320 520 2.14 6,358,500 14,313,600 105.0 2011-08-12
2494 2011-08-15 135,800 20 2.14 6,358,500 13,580,000 100.0 2011-08-11
2495 2011-08-12 135,780 -180 2.14 6,358,500 13,578,000 100.0 2011-08-10
2496 2011-08-11 135,960 320 2.14 6,358,500 12,372,360 91.00 2011-08-09
2497 2011-08-10 135,640 -1,240 2.13 6,358,500 14,920,400 110.0 2011-08-08
2498 2011-08-09 136,880 -620 2.15 6,358,500 15,467,440 113.0 2011-08-05
2499 2011-08-08 137,500 100 2.16 6,358,500 17,050,000 124.0 2011-08-04
2500 2011-08-05 137,400 -400 2.16 6,358,500 16,488,000 120.0 2011-08-03
2501 2011-08-04 137,800 -500 2.17 6,358,500 17,225,000 125.0 2011-08-02
2502 2011-08-03 138,300 500 2.18 6,358,500 17,979,000 130.0 2011-08-01
2503 2011-07-29 137,800 1,200 2.17 6,358,500 17,776,200 129.0 2011-07-27
2504 2011-07-26 136,600 180 2.15 6,358,500 19,124,000 140.0 2011-07-22
2505 2011-07-25 136,420 220 2.15 6,358,500 19,098,800 140.0 2011-07-21
2506 2011-07-21 136,200 460 2.14 6,358,500 20,021,400 147.0 2011-07-19
2507 2011-07-20 135,740 -500 2.13 6,358,500 22,125,620 163.0 2011-07-18
2508 2011-07-12 136,240 180 2.14 6,358,500 16,621,280 122.0 2011-07-08
2509 2011-07-11 136,060 -260 2.14 6,358,500 16,191,140 119.0 2011-07-07
2510 2011-07-08 136,320 300 2.14 6,358,500 16,358,400 120.0 2011-07-06
2511 2011-07-07 136,020 200 2.14 6,358,500 16,322,400 120.0 2011-07-05
2512 2011-07-05 135,820 -260 2.14 6,358,500 16,841,680 124.0 2011-06-30
2513 2011-06-30 136,080 260 2.14 6,358,500 15,377,040 113.0 2011-06-28
2514 2011-06-28 135,820 80 2.14 6,358,500 15,755,120 116.0 2011-06-24
2515 2011-06-27 135,740 -20 2.13 6,358,500 15,338,620 113.0 2011-06-23
2516 2011-06-24 135,760 40 2.14 6,358,500 15,883,920 117.0 2011-06-22
2517 2011-06-23 135,720 80 2.13 6,358,500 16,557,840 122.0 2011-06-21
2518 2011-06-22 135,640 100 2.13 6,358,500 16,548,080 122.0 2011-06-20
2519 2011-06-21 135,540 60 2.13 6,358,500 17,349,120 128.0 2011-06-17
2520 2011-06-16 135,480 1,000 2.13 6,358,500 18,831,720 139.0 2011-06-14
2521 2011-06-15 134,480 500 2.11 6,358,500 18,289,280 136.0 2011-06-13
2522 2011-06-14 133,980 -300 2.11 6,358,500 19,025,160 142.0 2011-06-10
2523 2011-06-13 134,280 -40 2.11 6,358,500 18,799,200 140.0 2011-06-09
2524 2011-06-07 134,320 -1,100 2.11 6,358,500 20,685,280 154.0 2011-06-02
2525 2011-06-02 135,420 100 2.13 6,358,500 20,313,000 150.0 2011-05-31
2526 2011-06-01 135,320 340 2.13 6,358,500 20,027,360 148.0 2011-05-30
2527 2011-05-27 134,980 60 2.12 6,358,500 19,977,040 148.0 2011-05-25
2528 2011-05-24 134,920 180 2.12 6,358,500 20,238,000 150.0 2011-05-20
2529 2011-05-23 134,740 -40 2.12 6,358,500 20,615,220 153.0 2011-05-19
2530 2011-05-20 134,780 580 2.12 6,358,500 20,351,780 151.0 2011-05-18
2531 2011-05-19 134,200 -20 2.11 6,358,500 20,130,000 150.0 2011-05-17
2532 2011-05-18 134,220 560 2.11 6,358,500 20,133,000 150.0 2011-05-16
2533 2011-05-17 133,660 20 2.10 6,358,500 21,118,280 158.0 2011-05-13
2534 2011-05-16 133,640 400 2.10 6,358,500 21,516,040 161.0 2011-05-12
2535 2011-05-12 133,240 300 2.10 6,358,500 21,584,880 162.0 2011-05-09
2536 2011-05-09 132,940 220 2.09 6,358,500 20,206,880 152.0 2011-05-05
2537 2011-05-06 132,720 540 2.09 6,358,500 19,908,000 150.0 2011-05-04
2538 2011-05-05 132,180 400 2.08 6,358,500 20,752,260 157.0 2011-05-03
2539 2011-05-03 131,780 400 2.07 6,358,500 21,480,140 163.0 2011-04-28
2540 2011-04-27 131,380 -140 2.07 6,358,500 21,546,320 164.0 2011-04-21
2541 2011-04-21 131,520 -600 2.07 6,358,500 21,437,760 163.0 2011-04-19
2542 2011-04-20 132,120 -140 2.08 6,358,500 21,667,680 164.0 2011-04-18
2543 2011-04-18 132,260 -100 2.08 6,358,500 21,822,900 165.0 2011-04-14
2544 2011-04-15 132,360 -300 2.08 6,358,500 22,633,560 171.0 2011-04-13
2545 2011-04-13 132,660 440 2.09 6,358,500 22,021,560 166.0 2011-04-11
2546 2011-04-12 132,220 -160 2.08 6,358,500 22,741,840 172.0 2011-04-08
2547 2011-04-11 132,380 -160 2.08 6,358,500 22,372,220 169.0 2011-04-07
2548 2011-04-08 132,540 -160 2.08 6,358,500 23,327,040 176.0 2011-04-06
2549 2011-04-07 132,700 300 2.09 6,358,500 21,895,500 165.0 2011-04-04
2550 2011-04-06 132,400 200 2.08 6,358,500 22,110,800 167.0 2011-04-01
2551 2011-04-04 132,200 80 2.08 6,358,500 22,738,400 172.0 2011-03-31
2552 2011-04-01 132,120 -200 2.08 6,358,500 21,931,920 166.0 2011-03-30
2553 2011-03-31 132,320 -1,000 2.08 6,358,500 21,435,840 162.0 2011-03-29
2554 2011-03-24 133,320 -200 2.10 6,358,500 21,331,200 160.0 2011-03-22
2555 2011-03-23 133,520 440 2.10 6,358,500 21,229,680 159.0 2011-03-21
2556 2011-03-22 133,080 -60 2.09 6,358,500 20,627,400 155.0 2011-03-18
2557 2011-03-17 133,140 40 2.09 6,358,500 20,370,420 153.0 2011-03-15
2558 2011-03-16 133,100 -440 2.09 6,358,500 21,029,800 158.0 2011-03-14
2559 2011-03-15 133,540 -100 2.10 6,358,500 21,366,400 160.0 2011-03-11
2560 2011-03-14 133,640 -1,700 2.10 6,358,500 21,783,320 163.0 2011-03-10
2561 2011-03-09 135,340 -460 2.13 6,358,500 22,195,760 164.0 2011-03-07
2562 2011-03-08 135,800 600 2.14 6,358,500 22,814,400 168.0 2011-03-04
2563 2011-03-03 135,200 -100 2.13 6,358,500 21,902,400 162.0 2011-03-01
2564 2011-03-02 135,300 -680 2.13 6,358,500 21,648,000 160.0 2011-02-28
2565 2011-03-01 135,980 -100 2.14 6,358,500 21,892,780 161.0 2011-02-25
2566 2011-02-28 136,080 -100 2.14 6,358,500 22,589,280 166.0 2011-02-24
2567 2011-02-25 136,180 -8 2.14 6,358,500 22,333,520 164.0 2011-02-23
2568 2011-02-24 136,188 -100 2.14 6,358,500 22,607,208 166.0 2011-02-22
2569 2011-02-22 136,288 -160 2.14 6,358,500 23,714,112 174.0 2011-02-18
2570 2011-02-21 136,448 -200 2.15 6,358,500 24,287,744 178.0 2011-02-17
2571 2011-02-18 136,648 7 2.15 6,358,500 23,913,400 175.0 2011-02-16
2572 2011-02-17 136,641 60 2.15 6,358,500 23,092,329 169.0 2011-02-15
2573 2011-02-14 136,581 120 2.15 6,358,500 24,311,418 178.0 2011-02-10
2574 2011-02-09 136,461 120 2.15 6,358,500 22,925,448 168.0 2011-02-07
2575 2011-02-08 136,341 -200 2.14 6,358,500 22,632,606 166.0 2011-02-01
2576 2011-02-07 136,541 -40 2.15 6,358,500 23,211,970 170.0 2011-01-31
2577 2011-02-01 136,581 1,260 2.15 6,358,500 22,945,608 168.0 2011-01-28
2578 2011-01-31 135,321 460 2.13 6,358,500 23,004,570 170.0 2011-01-27
2579 2011-01-27 134,861 100 2.12 6,358,500 24,140,119 179.0 2011-01-25
2580 2011-01-26 134,761 -40 2.12 6,358,500 24,256,980 180.0 2011-01-24
2581 2011-01-25 134,801 340 2.12 6,358,500 25,612,190 190.0 2011-01-21
2582 2011-01-24 134,461 400 2.11 6,358,500 25,547,590 190.0 2011-01-20
2583 2011-01-19 134,061 -80 2.11 6,358,500 25,605,651 191.0 2011-01-17
2584 2011-01-18 134,141 -46 2.11 6,358,500 25,889,213 193.0 2011-01-14
2585 2011-01-17 134,187 140 2.11 6,358,500 26,300,652 196.0 2011-01-13
2586 2011-01-14 134,047 -180 2.11 6,358,500 26,407,259 197.0 2011-01-12
2587 2011-01-13 134,227 60 2.11 6,358,500 26,845,400 200.0 2011-01-11
2588 2011-01-12 134,167 600 2.11 6,358,500 26,833,400 200.0 2011-01-10
2589 2011-01-10 133,567 280 2.10 6,358,500 27,381,235 205.0 2011-01-06
2590 2011-01-07 133,287 -1,580 2.10 6,358,500 27,057,261 203.0 2011-01-05
2591 2011-01-06 134,867 -295 2.12 6,358,500 27,782,602 206.0 2011-01-04
2592 2011-01-05 135,162 -180 2.13 6,358,500 26,762,076 198.0 2011-01-03
2593 2011-01-04 135,342 240 2.13 6,358,500 25,308,954 187.0 2010-12-30
2594 2011-01-03 135,102 680 2.12 6,358,500 26,209,788 194.0 2010-12-29
2595 2010-12-30 134,422 200 2.11 6,358,500 25,809,024 192.0 2010-12-28
2596 2010-12-29 134,222 1,040 2.11 6,358,500 26,039,068 194.0 2010-12-23
2597 2010-12-28 133,182 300 2.09 6,358,500 26,636,400 200.0 2010-12-22
2598 2010-12-23 132,882 340 2.09 6,358,500 27,240,810 205.0 2010-12-21
2599 2010-12-22 132,542 580 2.08 6,358,500 26,773,484 202.0 2010-12-20
2600 2010-12-21 131,962 300 2.08 6,358,500 28,107,906 213.0 2010-12-17
2601 2010-12-17 131,662 200 2.07 6,358,500 28,044,006 213.0 2010-12-15
2602 2010-12-16 131,462 -880 2.07 6,358,500 29,447,488 224.0 2010-12-14
2603 2010-12-15 132,342 -260 2.08 6,358,500 27,791,820 210.0 2010-12-13
2604 2010-12-14 132,602 2,760 2.09 6,358,500 27,979,022 211.0 2010-12-10
2605 2010-12-13 129,842 620 2.04 6,358,500 29,603,976 228.0 2010-12-09
2606 2010-12-10 129,222 2,540 2.03 6,358,500 32,176,278 249.0 2010-12-08
2607 2010-12-09 126,682 -3,580 1.99 6,358,500 30,276,998 239.0 2010-12-07
2608 2010-12-08 130,262 -1,160 2.05 6,358,500 25,791,876 198.0 2010-12-06
2609 2010-12-07 131,422 -60 2.07 6,358,500 24,444,492 186.0 2010-12-03
2610 2010-12-06 131,482 -540 2.07 6,358,500 22,877,868 174.0 2010-12-02
2611 2010-12-03 132,022 380 2.08 6,358,500 21,915,652 166.0 2010-12-01
2612 2010-12-02 131,642 300 2.07 6,358,500 22,247,498 169.0 2010-11-30
2613 2010-12-01 131,342 520 2.07 6,358,500 22,984,850 175.0 2010-11-29
2614 2010-11-30 130,822 340 2.06 6,358,500 22,763,028 174.0 2010-11-26
2615 2010-11-29 130,482 1,060 2.05 6,358,500 22,442,904 172.0 2010-11-25
2616 2010-11-26 129,422 1,180 2.04 6,358,500 22,390,006 173.0 2010-11-24
2617 2010-11-25 128,242 980 2.02 6,358,500 23,724,770 185.0 2010-11-23
2618 2010-11-24 127,262 1,200 2.00 6,358,500 24,688,828 194.0 2010-11-22
2619 2010-11-23 126,062 300 1.98 6,358,500 25,212,400 200.0 2010-11-19
2620 2010-11-22 125,762 -60 1.98 6,358,500 25,529,686 203.0 2010-11-18
2621 2010-11-19 125,822 1,160 1.98 6,358,500 25,164,400 200.0 2010-11-17
2622 2010-11-18 124,662 700 1.96 6,358,500 26,179,020 210.0 2010-11-16
2623 2010-11-17 123,962 -420 1.95 6,358,500 27,147,678 219.0 2010-11-15
2624 2010-11-16 124,382 -280 1.96 6,358,500 27,364,040 220.0 2010-11-12
2625 2010-11-15 124,662 -100 1.96 6,358,500 27,674,964 222.0 2010-11-11
2626 2010-11-12 124,762 1,160 1.96 6,358,500 28,071,450 225.0 2010-11-10
2627 2010-11-11 123,602 400 1.94 6,358,500 28,057,654 227.0 2010-11-09
2628 2010-11-10 123,202 -20 1.94 6,358,500 28,459,662 231.0 2010-11-08
2629 2010-11-09 123,222 200 1.94 6,358,500 28,710,726 233.0 2010-11-05
2630 2010-11-08 123,022 600 1.93 6,358,500 27,064,840 220.0 2010-11-04
2631 2010-11-05 122,422 300 1.93 6,358,500 27,055,262 221.0 2010-11-03
2632 2010-11-04 122,122 600 1.92 6,358,500 26,988,962 221.0 2010-11-02
2633 2010-11-03 121,522 600 1.91 6,358,500 26,977,884 222.0 2010-11-01
2634 2010-11-02 120,922 440 1.90 6,358,500 26,723,762 221.0 2010-10-29
2635 2010-11-01 120,482 -540 1.89 6,358,500 26,747,004 222.0 2010-10-28
2636 2010-10-29 121,022 100 1.90 6,358,500 27,835,060 230.0 2010-10-27
2637 2010-10-28 120,922 -260 1.90 6,358,500 28,174,826 233.0 2010-10-26
2638 2010-10-27 121,182 820 1.91 6,358,500 27,144,768 224.0 2010-10-25
2639 2010-10-26 120,362 140 1.89 6,358,500 27,201,812 226.0 2010-10-22
2640 2010-10-25 120,222 520 1.89 6,358,500 27,290,394 227.0 2010-10-21
2641 2010-10-22 119,702 280 1.88 6,358,500 28,010,268 234.0 2010-10-20
2642 2010-10-21 119,422 -420 1.88 6,358,500 28,541,858 239.0 2010-10-19
2643 2010-10-20 119,842 2,260 1.88 6,358,500 29,241,448 244.0 2010-10-18
2644 2010-10-19 117,582 -140 1.85 6,358,500 29,630,664 252.0 2010-10-15
2645 2010-10-18 117,722 -2,100 1.85 6,358,500 29,430,500 250.0 2010-10-14
2646 2010-10-15 119,822 -880 1.88 6,358,500 30,434,788 254.0 2010-10-13
2647 2010-10-14 120,702 -5,560 1.90 6,358,500 30,779,010 255.0 2010-10-12
2648 2010-10-13 126,262 -360 2.01 6,278,500 32,323,072 256.0 2010-10-11
2649 2010-10-12 126,622 -4,520 2.02 6,278,500 33,301,586 263.0 2010-10-08
2650 2010-10-11 131,142 60 2.09 6,278,500 35,277,198 269.0 2010-10-07
2651 2010-10-08 131,082 -40 2.31 5,670,500 35,785,386 273.0 2010-10-06
2652 2010-10-07 131,122 -280 2.31 5,670,500 35,665,184 272.0 2010-10-05
2653 2010-10-06 131,402 -280 2.37 5,534,500 35,084,334 267.0 2010-10-04
2654 2010-10-05 131,682 -1,360 2.38 5,534,500 35,159,094 267.0 2010-09-30
2655 2010-10-04 133,042 180 2.40 5,534,500 34,058,752 256.0 2010-09-29
2656 2010-09-30 132,862 1,660 2.40 5,534,500 35,208,430 265.0 2010-09-28
2657 2010-09-29 131,202 2,860 2.53 5,182,500 35,949,348 274.0 2010-09-27
2658 2010-09-28 128,342 140 2.48 5,182,500 36,449,128 284.0 2010-09-24
2659 2010-09-27 128,202 280 2.47 5,182,500 34,870,944 272.0 2010-09-22
2660 2010-09-24 127,922 9,480 2.95 4,332,000 35,946,082 281.0 2010-09-21
2661 2010-09-22 118,442 20,380 2.73 4,332,000 33,874,412 286.0 2010-09-20
2662 2010-09-21 98,062 7,200 2.26 4,332,000 35,302,320 360.0 2010-09-17
2663 2010-09-17 90,862 1,040 2.13 4,260,000 37,980,316 418.0 2010-09-15
2664 2010-09-16 89,822 240 2.11 4,260,000 38,623,460 430.0 2010-09-14
2665 2010-09-15 89,582 700 2.54 3,532,000 38,430,678 429.0 2010-09-13
2666 2010-09-14 88,882 600 2.52 3,532,000 38,930,316 438.0 2010-09-10
2667 2010-09-13 88,282 420 2.50 3,532,000 37,696,414 427.0 2010-09-09
2668 2010-09-10 87,862 120 2.49 3,532,000 36,726,316 418.0 2010-09-08
2669 2010-09-09 87,742 560 2.90 3,028,000 37,202,608 424.0 2010-09-07
2670 2010-09-08 87,182 200 3.91 2,228,000 37,924,170 435.0 2010-09-06
2671 2010-09-07 86,982 -60 3.90 2,228,000 37,576,224 432.0 2010-09-03
2672 2010-09-06 87,042 1,060 3.91 2,228,000 37,253,976 428.0 2010-09-02
2673 2010-09-03 85,982 -40 3.86 2,228,000 37,746,098 439.0 2010-09-01
2674 2010-09-02 86,022 60 3.86 2,228,000 37,677,636 438.0 2010-08-31
2675 2010-09-01 85,962 -20 4.26 2,020,000 37,393,470 435.0 2010-08-30
2676 2010-08-31 85,982 60 4.30 2,000,000 36,542,350 425.0 2010-08-27
2677 2010-08-30 85,922 -100 4.30 2,000,000 37,547,914 437.0 2010-08-26
2678 2010-08-27 86,022 -520 4.30 2,000,000 36,215,262 421.0 2010-08-25
2679 2010-08-26 86,542 260 4.33 2,000,000 36,693,808 424.0 2010-08-24
2680 2010-08-25 86,282 100 4.31 2,000,000 36,411,004 422.0 2010-08-23
2681 2010-08-24 86,182 540 4.31 2,000,000 36,196,440 420.0 2010-08-20
2682 2010-08-23 85,642 -560 4.28 2,000,000 36,055,282 421.0 2010-08-19
2683 2010-08-20 86,202 -120 4.31 2,000,000 34,998,012 406.0 2010-08-18
2684 2010-08-19 86,322 -100 4.32 2,000,000 35,478,342 411.0 2010-08-17
2685 2010-08-18 86,422 -120 4.32 2,000,000 35,260,176 408.0 2010-08-16
2686 2010-08-17 86,542 100 4.33 2,000,000 34,876,426 403.0 2010-08-13
2687 2010-08-16 86,442 -280 4.32 2,000,000 35,009,010 405.0 2010-08-12
2688 2010-08-13 86,722 -420 4.34 2,000,000 35,035,688 404.0 2010-08-11
2689 2010-08-12 87,142 -140 4.36 2,000,000 35,553,936 408.0 2010-08-10
2690 2010-08-11 87,282 -720 4.36 2,000,000 37,094,850 425.0 2010-08-09
2691 2010-08-10 88,002 240 4.40 2,000,000 34,408,782 391.0 2010-08-06
2692 2010-08-09 87,762 1,300 4.39 2,000,000 31,594,320 360.0 2010-08-05
2693 2010-08-06 86,462 860 4.32 2,000,000 28,964,770 335.0 2010-08-04
2694 2010-08-05 85,602 -80 4.28 2,000,000 27,735,048 324.0 2010-08-03
2695 2010-08-04 85,682 -260 4.28 2,000,000 27,589,604 322.0 2010-08-02
2696 2010-08-03 85,942 -20 4.30 2,000,000 27,157,672 316.0 2010-07-30
2697 2010-08-02 85,962 -440 4.30 2,000,000 27,851,688 324.0 2010-07-29
2698 2010-07-30 86,402 880 4.32 2,000,000 27,821,444 322.0 2010-07-28
2699 2010-07-29 85,522 -100 4.28 2,000,000 27,110,474 317.0 2010-07-27
2700 2010-07-22 85,622 -40 4.28 2,000,000 26,029,088 304.0 2010-07-20
2701 2010-07-21 85,662 1,000 4.28 2,000,000 25,784,262 301.0 2010-07-19
2702 2010-07-20 84,662 1,500 4.23 2,000,000 25,737,248 304.0 2010-07-16
2703 2010-07-19 83,162 -20 4.16 2,000,000 25,530,734 307.0 2010-07-15
2704 2010-07-09 83,182 -40 4.16 2,000,000 25,869,602 311.0 2010-07-07
2705 2010-07-08 83,222 540 4.16 2,000,000 25,965,264 312.0 2010-07-06
2706 2010-07-07 82,682 340 4.13 2,000,000 26,210,194 317.0 2010-07-05
2707 2010-07-05 82,342 -40 4.12 2,000,000 25,443,678 309.0 2010-06-30
2708 2010-07-02 82,382 -40 4.12 2,000,000 25,291,274 307.0 2010-06-29
2709 2010-06-29 82,422 300 4.12 2,000,000 25,303,554 307.0 2010-06-25
2710 2010-06-28 82,122 -80 4.11 2,000,000 25,457,820 310.0 2010-06-24
2711 2010-06-25 82,202 -100 4.11 2,000,000 25,071,610 305.0 2010-06-23
2712 2010-06-24 82,302 20 4.12 2,000,000 25,019,808 304.0 2010-06-22
2713 2010-06-22 82,282 1,580 4.11 2,000,000 23,697,216 288.0 2010-06-18
2714 2010-06-21 80,702 200 4.04 2,000,000 23,403,580 290.0 2010-06-17
2715 2010-06-17 80,502 100 4.03 2,000,000 24,231,102 301.0 2010-06-14
2716 2010-06-09 80,402 500 4.02 2,000,000 24,603,012 306.0 2010-06-07
2717 2010-06-08 79,902 80 4.00 2,000,000 25,009,326 313.0 2010-06-04
2718 2010-06-04 79,822 -100 3.99 2,000,000 24,744,820 310.0 2010-06-02
2719 2010-06-02 79,922 -20 4.00 2,000,000 25,095,508 314.0 2010-05-31
2720 2010-05-31 79,942 -400 4.00 2,000,000 24,142,484 302.0 2010-05-27
2721 2010-05-27 80,342 -20 4.02 2,000,000 24,664,994 307.0 2010-05-25
2722 2010-05-25 80,362 -1,520 4.02 2,000,000 24,751,496 308.0 2010-05-20
2723 2010-05-24 81,882 -560 4.09 2,000,000 23,909,544 292.0 2010-05-19
2724 2010-05-20 82,442 -340 4.12 2,000,000 24,732,600 300.0 2010-05-18
2725 2010-05-19 82,782 -60 4.14 2,000,000 25,165,728 304.0 2010-05-17
2726 2010-05-18 82,842 -60 4.14 2,000,000 25,515,336 308.0 2010-05-14
2727 2010-05-17 82,902 -60 4.15 2,000,000 26,279,934 317.0 2010-05-13
2728 2010-05-14 82,962 1,100 4.15 2,000,000 26,381,916 318.0 2010-05-12
2729 2010-05-13 81,862 -300 4.09 2,000,000 25,622,806 313.0 2010-05-11
2730 2010-05-12 82,162 100 4.11 2,000,000 25,798,868 314.0 2010-05-10
2731 2010-05-11 82,062 -880 4.10 2,000,000 27,162,522 331.0 2010-05-07
2732 2010-05-10 82,942 52 4.15 2,000,000 27,619,686 333.0 2010-05-06
2733 2010-05-07 82,890 1,090 4.14 2,000,000 26,607,690 321.0 2010-05-05
2734 2010-05-06 81,800 475 4.09 2,000,000 26,994,000 330.0 2010-05-04
2735 2010-05-05 81,325 -200 4.07 2,000,000 29,195,675 359.0 2010-05-03
2736 2010-05-04 81,525 -4,780 4.08 2,000,000 28,044,600 344.0 2010-04-30
2737 2010-05-03 86,305 280 4.32 2,000,000 24,855,840 288.0 2010-04-29
2738 2010-04-30 86,025 95 4.30 2,000,000 23,226,750 270.0 2010-04-28
2739 2010-04-29 85,930 560 4.30 2,000,000 23,458,890 273.0 2010-04-27
2740 2010-04-28 85,370 -727 4.27 2,000,000 24,245,080 284.0 2010-04-26
2741 2010-04-27 86,097 -1,340 4.30 2,000,000 27,034,458 314.0 2010-04-23
2742 2010-04-26 87,437 1,446 4.37 2,000,000 25,531,604 292.0 2010-04-22
2743 2010-02-09 85,991 -760 4.30 2,000,000 14,446,488 168.0 2010-02-05
2744 2010-02-08 86,751 -1,000 4.34 2,000,000 15,788,682 182.0 2010-02-04
2745 2010-02-05 87,751 20 4.39 2,000,000 14,391,164 164.0 2010-02-03
2746 2010-02-04 87,731 -100 4.39 2,000,000 12,282,340 140.0 2010-02-02
2747 2010-02-03 87,831 -320 4.39 2,000,000 11,769,354 134.0 2010-02-01
2748 2010-02-02 88,151 -220 4.41 2,000,000 10,578,120 120.0 2010-01-29
2749 2010-01-29 88,371 580 4.42 2,000,000 10,162,665 115.0 2010-01-27
2750 2010-01-28 87,791 100 4.39 2,000,000 10,095,965 115.0 2010-01-26
2751 2010-01-27 87,691 120 4.38 2,000,000 10,347,538 118.0 2010-01-25
2752 2010-01-26 87,571 -2,240 4.38 2,000,000 9,983,094 114.0 2010-01-22
2753 2010-01-22 89,811 -20 4.49 2,000,000 10,328,265 115.0 2010-01-20
2754 2010-01-21 89,831 -20 4.49 2,000,000 10,330,565 115.0 2010-01-19
2755 2010-01-20 89,851 440 4.49 2,000,000 10,961,822 122.0 2010-01-18
2756 2010-01-19 89,411 -100 4.47 2,000,000 10,371,676 116.0 2010-01-15
2757 2010-01-15 89,511 140 4.48 2,000,000 10,383,276 116.0 2010-01-13
2758 2010-01-13 89,371 220 4.47 2,000,000 10,367,036 116.0 2010-01-11
2759 2010-01-12 89,151 100 4.46 2,000,000 10,519,818 118.0 2010-01-08
2760 2010-01-11 89,051 -20 4.45 2,000,000 10,775,171 121.0 2010-01-07
2761 2010-01-05 89,071 4,480 4.45 2,000,000 10,688,520 120.0 2009-12-30
2762 2010-01-04 84,591 -20 4.23 2,000,000 9,981,738 118.0 2009-12-29
2763 2009-12-30 84,611 -20 4.23 2,000,000 10,153,320 120.0 2009-12-28
2764 2009-12-29 84,631 -80 4.23 2,000,000 10,071,089 119.0 2009-12-23
2765 2009-12-23 84,711 100 4.24 2,000,000 10,504,164 124.0 2009-12-21
2766 2009-12-18 84,611 -360 4.23 2,000,000 9,730,265 115.0 2009-12-16
2767 2009-12-17 84,971 -100 4.25 2,000,000 9,686,694 114.0 2009-12-15
2768 2009-12-16 85,071 80 4.25 2,000,000 10,208,520 120.0 2009-12-14
2769 2009-12-14 84,991 -20 4.25 2,000,000 10,113,929 119.0 2009-12-10
2770 2009-12-11 85,011 400 4.25 2,000,000 9,946,287 117.0 2009-12-09
2771 2009-12-10 84,611 -20 4.23 2,000,000 9,645,654 114.0 2009-12-08
2772 2009-12-09 84,631 -40 4.23 2,000,000 10,155,720 120.0 2009-12-07
2773 2009-12-08 84,671 -60 4.23 2,000,000 9,821,836 116.0 2009-12-04
2774 2009-12-07 84,731 -620 4.24 2,000,000 10,506,644 124.0 2009-12-03
2775 2009-12-04 85,351 -240 4.27 2,000,000 8,876,504 104.0 2009-12-02
2776 2009-12-01 85,591 -820 4.28 2,000,000 8,559,100 100.0 2009-11-27
2777 2009-11-26 86,411 -60 4.32 2,000,000 8,900,333 103.0 2009-11-24
2778 2009-11-25 86,471 -1,000 4.32 2,000,000 9,165,926 106.0 2009-11-23
2779 2009-11-23 87,471 140 4.37 2,000,000 9,184,455 105.0 2009-11-19
2780 2009-11-19 87,331 -380 4.37 2,000,000 8,907,762 102.0 2009-11-17
2781 2009-11-13 87,711 -20 4.39 2,000,000 9,472,788 108.0 2009-11-11
2782 2009-11-06 87,731 -980 4.39 2,000,000 9,474,948 108.0 2009-11-04
2783 2009-11-05 88,711 -60 4.44 2,000,000 9,580,788 108.0 2009-11-03
2784 2009-11-03 88,771 -520 4.44 2,000,000 9,676,039 109.0 2009-10-30
2785 2009-10-22 89,291 -220 4.46 2,000,000 9,732,719 109.0 2009-10-20
2786 2009-10-21 89,511 920 4.48 2,000,000 10,204,254 114.0 2009-10-19
2787 2009-10-19 88,591 40 4.43 2,000,000 9,567,828 108.0 2009-10-15
2788 2009-10-16 88,551 2,200 4.43 2,000,000 9,652,059 109.0 2009-10-14
2789 2009-10-15 86,351 -100 4.32 2,000,000 9,498,610 110.0 2009-10-13
2790 2009-10-13 86,451 -120 4.32 2,000,000 9,768,963 113.0 2009-10-09
2791 2009-10-09 86,571 -60 4.33 2,000,000 9,522,810 110.0 2009-10-07
2792 2009-10-08 86,631 720 4.33 2,000,000 9,616,041 111.0 2009-10-06
2793 2009-09-30 85,911 -40 4.30 2,000,000 9,793,854 114.0 2009-09-28
2794 2009-09-24 85,951 -20 4.30 2,000,000 9,626,512 112.0 2009-09-22
2795 2009-09-23 85,971 -620 4.30 2,000,000 9,456,810 110.0 2009-09-21
2796 2009-09-22 86,591 -340 4.33 2,000,000 9,525,010 110.0 2009-09-18
2797 2009-09-21 86,931 320 4.35 2,000,000 9,562,410 110.0 2009-09-17
2798 2009-09-18 86,611 170 4.33 2,000,000 9,787,043 113.0 2009-09-16
2799 2009-09-16 86,441 -20 4.32 2,000,000 9,249,187 107.0 2009-09-14
2800 2009-09-15 86,461 -160 4.32 2,000,000 9,164,866 106.0 2009-09-11
2801 2009-09-07 86,621 180 4.33 2,000,000 9,095,205 105.0 2009-09-03
2802 2009-09-04 86,441 2,040 4.32 2,000,000 9,162,746 106.0 2009-09-02
2803 2009-09-03 84,401 100 4.22 2,000,000 7,596,090 90.00 2009-09-01
2804 2009-08-26 84,301 -9 4.22 2,000,000 8,177,197 97.00 2009-08-24
2805 2009-08-21 84,310 180 4.22 2,000,000 8,346,690 99.00 2009-08-19
2806 2009-08-19 84,130 100 4.21 2,000,000 8,581,260 102.0 2009-08-17
2807 2009-08-18 84,030 -200 4.20 2,000,000 8,739,120 104.0 2009-08-14
2808 2009-08-17 84,230 -10 4.21 2,000,000 9,096,840 108.0 2009-08-13
2809 2009-08-12 84,240 400 4.21 2,000,000 9,013,680 107.0 2009-08-10
2810 2009-08-10 83,840 -220 4.19 2,000,000 8,719,360 104.0 2009-08-06
2811 2009-08-05 84,060 -140 4.20 2,000,000 9,582,840 114.0 2009-08-03
2812 2009-08-04 84,200 -33,180 4.21 2,000,000 8,841,000 105.0 2009-07-31
2813 2009-08-03 117,380 140 5.87 2,000,000 12,090,140 103.0 2009-07-30
2814 2009-07-27 117,240 -40 5.86 2,000,000 11,606,760 99.00 2009-07-23
2815 2009-07-24 117,280 -60 5.86 2,000,000 11,962,560 102.0 2009-07-22
2816 2009-07-23 117,340 180 5.87 2,000,000 11,851,340 101.0 2009-07-21
2817 2009-07-22 117,160 -360 5.86 2,000,000 11,833,160 101.0 2009-07-20
2818 2009-07-21 117,520 -100 5.88 2,000,000 12,457,120 106.0 2009-07-17
2819 2009-07-20 117,620 -500 5.88 2,000,000 11,879,620 101.0 2009-07-16
2820 2009-07-15 118,120 80 5.91 2,000,000 13,111,320 111.0 2009-07-13
2821 2009-07-13 118,040 -280 5.90 2,000,000 12,748,320 108.0 2009-07-09
2822 2009-07-10 118,320 1,160 5.92 2,000,000 12,186,960 103.0 2009-07-08
2823 2009-07-07 117,160 -580 5.86 2,000,000 11,950,320 102.0 2009-07-03
2824 2009-07-06 117,740 700 5.89 2,000,000 11,420,780 97.00 2009-07-02
2825 2009-07-03 117,040 -300 5.85 2,000,000 12,523,280 107.0 2009-06-30
2826 2009-06-30 117,340 300 5.87 2,000,000 12,555,380 107.0 2009-06-26
2827 2009-06-26 117,040 40 5.85 2,000,000 12,874,400 110.0 2009-06-24
2828 2009-06-25 117,000 60 5.85 2,000,000 12,636,000 108.0 2009-06-23
2829 2009-06-24 116,940 -200 5.85 2,000,000 13,214,220 113.0 2009-06-22
2830 2009-06-23 117,140 340 5.86 2,000,000 14,291,080 122.0 2009-06-19
2831 2009-06-22 116,800 200 5.84 2,000,000 14,716,800 126.0 2009-06-18
2832 2009-06-19 116,600 40 5.83 2,000,000 15,274,600 131.0 2009-06-17
2833 2009-06-17 116,560 280 5.83 2,000,000 15,502,480 133.0 2009-06-15
2834 2009-06-16 116,280 -4,940 5.81 2,000,000 16,046,640 138.0 2009-06-12
2835 2009-06-11 121,220 -620 6.06 2,000,000 13,334,200 110.0 2009-06-09
2836 2009-06-09 121,840 -60 6.09 2,000,000 12,305,840 101.0 2009-06-05
2837 2009-06-08 121,900 260 6.10 2,000,000 12,190,000 100.0 2009-06-04
2838 2009-06-05 121,640 80 6.08 2,000,000 12,042,360 99.00 2009-06-03
2839 2009-06-03 121,560 2,280 6.08 2,000,000 12,156,000 100.0 2009-06-01
2840 2009-06-02 119,280 -40 5.96 2,000,000 11,808,720 99.00 2009-05-29
2841 2009-05-29 119,320 -20 5.97 2,000,000 11,812,680 99.00 2009-05-26
2842 2009-05-22 119,340 -20 5.97 2,000,000 12,053,340 101.0 2009-05-20
2843 2009-05-21 119,360 -100 5.97 2,000,000 11,458,560 96.00 2009-05-19
2844 2009-05-20 119,460 -60 5.97 2,000,000 11,109,780 93.00 2009-05-18
2845 2009-05-19 119,520 -180 5.98 2,000,000 11,473,920 96.00 2009-05-15
2846 2009-05-15 119,700 -20 5.99 2,000,000 10,892,700 91.00 2009-05-13
2847 2009-05-14 119,720 500 5.99 2,000,000 10,774,800 90.00 2009-05-12
2848 2009-05-13 119,220 500 5.96 2,000,000 10,729,800 90.00 2009-05-11
2849 2009-05-06 118,720 20 5.94 2,000,000 10,091,200 85.00 2009-05-04
2850 2009-05-05 118,700 20 5.94 2,000,000 10,089,500 85.00 2009-04-30
2851 2009-05-04 118,680 160 5.93 2,000,000 10,681,200 90.00 2009-04-29
2852 2009-04-30 118,520 20 5.93 2,000,000 10,074,200 85.00 2009-04-28
2853 2009-04-21 118,500 140 5.93 2,000,000 10,665,000 90.00 2009-04-17
2854 2009-04-08 118,360 200 5.92 2,000,000 10,652,400 90.00 2009-04-06
2855 2009-03-31 118,160 -20 5.91 2,000,000 12,170,480 103.0 2009-03-27
2856 2009-03-20 118,180 -60 5.91 2,000,000 12,172,540 103.0 2009-03-18
2857 2009-03-18 118,240 -80 5.91 2,000,000 10,641,600 90.00 2009-03-16
2858 2009-02-19 118,320 -160 5.92 2,000,000 10,648,800 90.00 2009-02-17
2859 2009-01-30 118,480 -20 5.92 2,000,000 10,663,200 90.00 2009-01-23
2860 2009-01-20 118,500 -100 5.93 2,000,000 10,783,500 91.00 2009-01-16
2861 2009-01-08 118,600 -300 5.93 2,000,000 10,792,600 91.00 2009-01-06
2862 2008-12-22 118,900 -20 5.95 2,000,000 10,701,000 90.00 2008-12-18
2863 2008-12-18 118,920 -20 5.95 2,000,000 10,464,960 88.00 2008-12-16
2864 2008-12-05 118,940 -20 5.95 2,000,000 10,704,600 90.00 2008-12-03
2865 2008-12-04 118,960 -140 5.95 2,000,000 10,706,400 90.00 2008-12-02
2866 2008-12-02 119,100 -60 5.96 2,000,000 10,719,000 90.00 2008-11-28
2867 2008-11-26 119,160 -20 5.96 2,000,000 10,724,400 90.00 2008-11-24
2868 2008-11-13 119,180 -20 5.96 2,000,000 11,083,740 93.00 2008-11-11
2869 2008-11-07 119,200 160 5.96 2,000,000 11,324,000 95.00 2008-11-05
2870 2008-11-06 119,040 -60 5.95 2,000,000 11,308,800 95.00 2008-11-04
2871 2008-11-04 119,100 -60 5.96 2,000,000 10,719,000 90.00 2008-10-31
2872 2008-10-28 119,160 -100 5.96 2,000,000 11,320,200 95.00 2008-10-24
2873 2008-10-24 119,260 20 5.96 2,000,000 11,687,480 98.00 2008-10-22
2874 2008-10-22 119,240 -20 5.96 2,000,000 11,924,000 100.0 2008-10-20
2875 2008-10-16 119,260 120 5.96 2,000,000 13,595,640 114.0 2008-10-14
2876 2008-10-15 119,140 -40 5.96 2,000,000 11,914,000 100.0 2008-10-13
2877 2008-10-13 119,180 -20 5.96 2,000,000 11,918,000 100.0 2008-10-09
2878 2008-10-06 119,200 -80 5.96 2,000,000 12,873,600 108.0 2008-10-02
2879 2008-09-29 119,280 -20 5.96 2,000,000 12,882,240 108.0 2008-09-25
2880 2008-09-25 119,300 -40 5.97 2,000,000 13,123,000 110.0 2008-09-23
2881 2008-09-19 119,340 80 5.97 2,000,000 12,888,720 108.0 2008-09-17
2882 2008-09-18 119,260 80 5.96 2,000,000 13,118,600 110.0 2008-09-16
2883 2008-09-16 119,180 -20 5.96 2,000,000 13,109,800 110.0 2008-09-11
2884 2008-09-12 119,200 -840 5.96 2,000,000 13,112,000 110.0 2008-09-10
2885 2008-09-11 120,040 -140 6.00 2,000,000 13,204,400 110.0 2008-09-09
2886 2008-09-10 120,180 -2,000 6.01 2,000,000 13,219,800 110.0 2008-09-08
2887 2008-09-09 122,180 -1,000 6.11 2,000,000 13,439,800 110.0 2008-09-05
2888 2008-09-08 123,180 440 6.16 2,000,000 13,919,340 113.0 2008-09-04
2889 2008-09-05 122,740 -360 6.14 2,000,000 13,869,620 113.0 2008-09-03
2890 2008-09-01 123,100 -40 6.16 2,000,000 14,279,600 116.0 2008-08-28
2891 2008-08-29 123,140 21,880 6.16 2,000,000 14,161,100 115.0 2008-08-27
2892 2008-08-21 101,260 12,480 5.06 2,000,000 11,644,900 115.0 2008-08-19
2893 2008-08-20 88,780 -20 4.44 2,000,000 10,298,480 116.0 2008-08-18
2894 2008-08-19 88,800 2,560 4.44 2,000,000 10,300,800 116.0 2008-08-15
2895 2008-08-18 86,240 -1,000 4.31 2,000,000 10,003,840 116.0 2008-08-14
2896 2008-08-15 87,240 -440 4.36 2,000,000 10,207,080 117.0 2008-08-13
2897 2008-08-14 87,680 -20 4.38 2,000,000 10,433,920 119.0 2008-08-12
2898 2008-08-12 87,700 -60 4.39 2,000,000 10,173,200 116.0 2008-08-08
2899 2008-08-05 87,760 -20 4.39 2,000,000 10,180,160 116.0 2008-08-01
2900 2008-08-04 87,780 -60 4.39 2,000,000 10,182,480 116.0 2008-07-31
2901 2008-07-30 87,840 -20 4.39 2,000,000 10,716,480 122.0 2008-07-28
2902 2008-07-29 87,860 -5,020 4.39 2,000,000 10,806,780 123.0 2008-07-25
2903 2008-07-28 92,880 -6,100 4.64 2,000,000 11,517,120 124.0 2008-07-24
2904 2008-07-22 98,980 -60 4.95 2,000,000 11,679,640 118.0 2008-07-18
2905 2008-07-21 99,040 2,000 4.95 2,000,000 11,686,720 118.0 2008-07-17
2906 2008-07-17 97,040 -20 4.85 2,000,000 11,159,600 115.0 2008-07-15
2907 2008-07-14 97,060 60 4.85 2,000,000 11,161,900 115.0 2008-07-10
2908 2008-07-10 97,000 4,400 4.85 2,000,000 11,058,000 114.0 2008-07-08
2909 2008-07-09 92,600 -20 4.63 2,000,000 10,556,400 114.0 2008-07-07
2910 2008-07-08 92,620 -780 4.63 2,000,000 10,466,060 113.0 2008-07-04
2911 2008-07-07 93,400 -40 4.67 2,000,000 11,114,600 119.0 2008-07-03
2912 2008-07-02 93,440 3,000 4.67 2,000,000 10,371,840 111.0 2008-06-27
2913 2008-06-24 90,440 20 4.52 2,000,000 10,400,600 115.0 2008-06-20
2914 2008-06-20 90,420 2,020 4.52 2,000,000 10,398,300 115.0 2008-06-18
2915 2008-06-16 88,400 -20 4.42 2,000,000 10,166,000 115.0 2008-06-12
2916 2008-06-12 88,420 -20 4.42 2,000,000 9,903,040 112.0 2008-06-10
2917 2008-06-03 88,440 20 4.42 2,000,000 10,612,800 120.0 2008-05-30
2918 2008-05-30 88,420 -80 4.42 2,000,000 10,610,400 120.0 2008-05-28
2919 2008-05-23 88,500 -20 4.43 2,000,000 9,912,000 112.0 2008-05-21
2920 2008-05-22 88,520 -180 4.43 2,000,000 10,622,400 120.0 2008-05-20
2921 2008-05-21 88,700 20 4.44 2,000,000 9,845,700 111.0 2008-05-19
2922 2008-05-16 88,680 -100 4.43 2,000,000 10,109,520 114.0 2008-05-14
2923 2008-05-14 88,780 -20 4.44 2,000,000 9,943,360 112.0 2008-05-09
2924 2008-05-13 88,800 -40 4.44 2,000,000 9,945,600 112.0 2008-05-08
2925 2008-05-08 88,840 -40 4.44 2,000,000 10,216,600 115.0 2008-05-06
2926 2008-04-30 88,880 -1,480 4.44 2,000,000 10,310,080 116.0 2008-04-28
2927 2008-04-29 90,360 -380 4.52 2,000,000 10,843,200 120.0 2008-04-25
2928 2008-04-28 90,740 -40 4.54 2,000,000 10,888,800 120.0 2008-04-24
2929 2008-04-23 90,780 -300 4.54 2,000,000 10,893,600 120.0 2008-04-21
2930 2008-04-17 91,080 -980 4.55 2,000,000 10,656,360 117.0 2008-04-15
2931 2008-04-16 92,060 -900 4.60 2,000,000 10,955,140 119.0 2008-04-14
2932 2008-04-15 92,960 -20 4.65 2,000,000 10,969,280 118.0 2008-04-11
2933 2008-04-14 92,980 -620 4.65 2,000,000 10,971,640 118.0 2008-04-10
2934 2008-04-11 93,600 -280 4.68 2,000,000 11,138,400 119.0 2008-04-09
2935 2008-04-10 93,880 -60 4.69 2,000,000 10,983,960 117.0 2008-04-08
2936 2008-04-09 93,940 -60 4.70 2,000,000 10,803,100 115.0 2008-04-07
2937 2008-04-07 94,000 -140 4.70 2,000,000 10,998,000 117.0 2008-04-02
2938 2008-04-02 94,140 -1,500 4.71 2,000,000 11,108,520 118.0 2008-03-31
2939 2008-04-01 95,640 -40 4.78 2,000,000 11,285,520 118.0 2008-03-28
2940 2008-03-31 95,680 -20 4.78 2,000,000 11,290,240 118.0 2008-03-27
2941 2008-03-27 95,700 -40 4.79 2,000,000 11,292,600 118.0 2008-03-25
2942 2008-03-25 95,740 -1,620 4.79 2,000,000 11,488,800 120.0 2008-03-19
2943 2008-03-20 97,360 -120 4.87 2,000,000 11,391,120 117.0 2008-03-18
2944 2008-03-18 97,480 -20 4.87 2,000,000 11,405,160 117.0 2008-03-14
2945 2008-03-12 97,500 -20 4.88 2,000,000 11,407,500 117.0 2008-03-10
2946 2008-03-11 97,520 -1,880 4.88 2,000,000 11,409,840 117.0 2008-03-07
2947 2008-03-10 99,400 42,860 4.97 2,000,000 11,928,000 120.0 2008-03-06
2948 2008-03-07 56,540 -60 2.83 2,000,000 6,784,800 120.0 2008-03-05
2949 2008-03-06 56,600 -40 2.83 2,000,000 6,848,600 121.0 2008-03-04
2950 2008-03-05 56,640 20 2.83 2,000,000 6,966,720 123.0 2008-03-03
2951 2008-03-04 56,620 -20 2.83 2,000,000 6,851,020 121.0 2008-02-29
2952 2008-02-28 56,640 -80 2.83 2,000,000 6,796,800 120.0 2008-02-26
2953 2008-02-26 56,720 -20 2.84 2,000,000 7,090,000 125.0 2008-02-22
2954 2008-02-22 56,740 -40 2.84 2,000,000 6,808,800 120.0 2008-02-20
2955 2008-02-21 56,780 -720 2.84 2,000,000 6,927,160 122.0 2008-02-19
2956 2008-02-20 57,500 -20 2.88 2,000,000 7,015,000 122.0 2008-02-18
2957 2008-02-18 57,520 -40 2.88 2,000,000 7,190,000 125.0 2008-02-14
2958 2008-02-14 57,560 -1,700 2.88 2,000,000 6,907,200 120.0 2008-02-12
2959 2008-02-13 59,260 -20 2.96 2,000,000 7,229,720 122.0 2008-02-11
2960 2008-02-05 59,280 -40 2.96 2,000,000 7,291,440 123.0 2008-02-01
2961 2008-02-01 59,320 -40 2.97 2,000,000 7,355,680 124.0 2008-01-30
2962 2008-01-31 59,360 -20 2.97 2,000,000 7,241,920 122.0 2008-01-29
2963 2008-01-29 59,380 -100 2.97 2,000,000 7,244,360 122.0 2008-01-25
2964 2008-01-25 59,480 -20 2.97 2,000,000 7,494,480 126.0 2008-01-23
2965 2008-01-24 59,500 -1,620 2.98 2,000,000 7,318,500 123.0 2008-01-22
2966 2008-01-23 61,120 -20 3.06 2,000,000 7,823,360 128.0 2008-01-21
2967 2008-01-22 61,140 -380 3.06 2,000,000 7,948,200 130.0 2008-01-18
2968 2008-01-21 61,520 -180 3.08 2,000,000 7,997,600 130.0 2008-01-17
2969 2008-01-18 61,700 -280 3.09 2,000,000 7,650,800 124.0 2008-01-16
2970 2008-01-16 61,980 -140 3.10 2,000,000 7,995,420 129.0 2008-01-14
2971 2008-01-15 62,120 -40 3.11 2,000,000 8,199,840 132.0 2008-01-11
2972 2008-01-10 62,160 -660 3.11 2,000,000 8,329,440 134.0 2008-01-08
2973 2008-01-09 62,820 -220 3.14 2,000,000 8,166,600 130.0 2008-01-07
2974 2008-01-08 63,040 80 3.15 2,000,000 8,321,280 132.0 2008-01-04
2975 2008-01-03 62,960 280 3.15 2,000,000 8,625,520 137.0 2007-12-28
2976 2008-01-02 62,680 -520 3.13 2,000,000 8,085,720 129.0 2007-12-27
2977 2007-12-28 63,200 -260 3.16 2,000,000 8,279,200 131.0 2007-12-21
2978 2007-12-27 63,460 -120 3.17 2,000,000 8,376,720 132.0 2007-12-20
2979 2007-12-21 63,580 -160 3.18 2,000,000 8,456,140 133.0 2007-12-19
2980 2007-12-20 63,740 -140 3.19 2,000,000 8,413,680 132.0 2007-12-18
2981 2007-12-19 63,880 -360 3.19 2,000,000 8,304,400 130.0 2007-12-17
2982 2007-12-18 64,240 -1,140 3.21 2,000,000 8,479,680 132.0 2007-12-14
2983 2007-12-17 65,380 -140 3.27 2,000,000 8,630,160 132.0 2007-12-13
2984 2007-12-14 65,520 -420 3.28 2,000,000 8,648,640 132.0 2007-12-12
2985 2007-12-13 65,940 -60 3.30 2,000,000 8,901,900 135.0 2007-12-11
2986 2007-12-12 66,000 -80 3.30 2,000,000 8,910,000 135.0 2007-12-10
2987 2007-12-11 66,080 -500 3.30 2,000,000 9,052,960 137.0 2007-12-07
2988 2007-12-10 66,580 300 3.33 2,000,000 9,054,880 136.0 2007-12-06
2989 2007-12-07 66,280 31,260 3.31 2,000,000 8,748,960 132.0 2007-12-05
2990 2007-12-06 35,020 -140 1.75 2,000,000 4,797,740 137.0 2007-12-04
2991 2007-12-05 35,160 -160 1.76 2,000,000 4,816,920 137.0 2007-12-03
2992 2007-12-04 35,320 40 1.77 2,000,000 4,838,840 137.0 2007-11-30
2993 2007-12-03 35,280 -760 1.76 2,000,000 4,798,080 136.0 2007-11-29
2994 2007-11-30 36,040 -100 1.80 2,000,000 4,901,440 136.0 2007-11-28
2995 2007-11-29 36,140 -840 1.81 2,000,000 5,059,600 140.0 2007-11-27
2996 2007-11-28 36,980 -460 1.85 2,000,000 5,177,200 140.0 2007-11-26
2997 2007-11-27 37,440 -3,680 1.87 2,000,000 5,091,840 136.0 2007-11-23
2998 2007-11-26 41,120 -820 2.06 2,000,000 5,797,920 141.0 2007-11-22
2999 2007-11-23 41,940 -1,680 2.10 2,000,000 6,165,180 147.0 2007-11-21
3000 2007-11-22 43,620 1,960 2.18 2,000,000 6,150,420 141.0 2007-11-20
3001 2007-11-21 41,660 2.08 2,000,000 6,457,300 155.0 2007-11-19

Copyright & disclaimer, Privacy policy

Back to top