AVIC International Holdings Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00161  1997-09-29  2020-03-11  2020-04-17
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 2020-04-20 8.960 2020-04-16
2 2020-04-17 8.960 2020-04-15
3 2020-04-03 2,740,000 -510,000 0.82 333,187,999 24,550,400 8.960 2020-04-01
4 2020-03-31 3,250,000 -60,000 0.98 333,187,999 29,120,000 8.960 2020-03-27
5 2020-03-30 3,310,000 -52,000 0.99 333,187,999 29,657,600 8.960 2020-03-26
6 2020-03-23 3,362,000 -1,108,000 1.01 333,187,999 30,123,520 8.960 2020-03-19
7 2020-03-16 4,470,000 -268,000 1.34 333,187,999 40,051,200 8.960 2020-03-12
8 2020-03-13 4,738,000 -343,550 1.42 333,187,999 42,452,480 8.960 2020-03-11
9 2020-03-12 5,081,550 -1,008,000 1.53 333,187,999 45,733,950 9.000 2020-03-10
10 2020-03-11 6,089,550 -576,000 1.83 333,187,999 54,805,950 9.000 2020-03-09
11 2020-03-10 6,665,550 -857,000 2.00 333,187,999 59,789,984 8.970 2020-03-06
12 2020-03-09 7,522,550 98,000 2.26 333,187,999 64,618,705 8.590 2020-03-05
13 2020-03-06 7,424,550 -3,057,900 2.23 333,187,999 61,401,029 8.270 2020-03-04
14 2020-03-05 10,482,450 -2,336,300 3.15 333,187,999 86,899,511 8.290 2020-03-03
15 2020-03-04 12,818,750 -2,912,175 3.85 333,187,999 106,652,000 8.320 2020-03-02
16 2020-03-03 15,730,925 -5,920,500 4.72 333,187,999 130,881,296 8.320 2020-02-28
17 2020-03-02 21,651,425 -10,088,000 6.50 333,187,999 175,593,057 8.110 2020-02-27
18 2020-02-28 31,739,425 -1,814,000 9.53 333,187,999 256,137,160 8.070 2020-02-26
19 2020-02-27 33,553,425 1,960,000 10.07 333,187,999 273,124,880 8.140 2020-02-25
20 2020-02-26 31,593,425 44,000 9.48 333,187,999 258,434,217 8.180 2020-02-24
21 2020-02-25 31,549,425 296,000 9.47 333,187,999 254,919,354 8.080 2020-02-21
22 2020-02-24 31,253,425 -5,791,000 9.38 333,187,999 250,027,400 8.000 2020-02-20
23 2020-02-21 37,044,425 304,000 11.12 333,187,999 297,837,177 8.040 2020-02-19
24 2020-02-20 36,740,425 963,100 11.03 333,187,999 299,801,868 8.160 2020-02-18
25 2020-02-19 35,777,325 1,132,000 10.74 333,187,999 295,162,931 8.250 2020-02-17
26 2020-02-18 34,645,325 -1,340,440 10.40 333,187,999 289,634,917 8.360 2020-02-14
27 2020-02-17 35,985,765 -1,179,000 10.80 333,187,999 295,802,988 8.220 2020-02-13
28 2020-02-14 37,164,765 552,196 11.15 333,187,999 305,494,368 8.220 2020-02-12
29 2020-02-13 36,612,569 558,000 10.99 333,187,999 302,419,820 8.260 2020-02-11
30 2020-02-12 36,054,569 154,000 10.82 333,187,999 297,810,740 8.260 2020-02-10
31 2020-02-11 35,900,569 1,741,240 10.77 333,187,999 295,461,683 8.230 2020-02-07
32 2020-02-10 34,159,329 3,802,947 10.25 333,187,999 281,814,464 8.250 2020-02-06
33 2020-02-07 30,356,382 22,000 9.11 333,187,999 250,743,715 8.260 2020-02-05
34 2020-02-06 30,334,382 611,000 9.10 333,187,999 249,045,276 8.210 2020-02-04
35 2020-02-05 29,723,382 -93,402 8.92 333,187,999 239,867,693 8.070 2020-02-03
36 2020-02-04 29,816,784 -88,000 8.95 333,187,999 243,901,293 8.180 2020-01-31
37 2020-02-03 29,904,784 -1,152,000 8.98 333,187,999 239,836,368 8.020 2020-01-30
38 2020-01-31 31,056,784 26,000 9.32 333,187,999 253,733,925 8.170 2020-01-29
39 2020-01-30 31,030,784 50,000 9.31 333,187,999 256,934,892 8.280 2020-01-23
40 2020-01-29 30,980,784 -334,000 9.30 333,187,999 257,450,315 8.310 2020-01-22
41 2020-01-23 31,314,784 180,596 9.40 333,187,999 258,346,968 8.250 2020-01-21
42 2020-01-22 31,134,188 337,381 9.34 333,187,999 258,725,102 8.310 2020-01-20
43 2020-01-21 30,796,807 -350,000 9.24 333,187,999 255,613,498 8.300 2020-01-17
44 2020-01-20 31,146,807 -1,704,000 9.35 333,187,999 257,895,562 8.280 2020-01-16
45 2020-01-17 32,850,807 -184,000 9.86 333,187,999 272,004,682 8.280 2020-01-15
46 2020-01-16 33,034,807 74,000 9.91 333,187,999 272,537,158 8.250 2020-01-14
47 2020-01-15 32,960,807 104,000 9.89 333,187,999 272,256,266 8.260 2020-01-13
48 2020-01-14 32,856,807 26,000 9.86 333,187,999 269,754,385 8.210 2020-01-10
49 2020-01-13 32,830,807 -80,000 9.85 333,187,999 269,212,617 8.200 2020-01-09
50 2020-01-10 32,910,807 -397,000 9.88 333,187,999 263,944,672 8.020 2020-01-08
51 2020-01-09 33,307,807 110,000 10.00 333,187,999 269,793,237 8.100 2020-01-07
52 2020-01-08 33,197,807 -206,000 9.96 333,187,999 267,574,324 8.060 2020-01-06
53 2020-01-07 33,403,807 -114,000 10.03 333,187,999 273,911,217 8.200 2020-01-03
54 2020-01-06 33,517,807 -78,000 10.06 333,187,999 274,846,017 8.200 2020-01-02
55 2020-01-03 33,595,807 -260,000 10.08 333,187,999 271,790,079 8.090 2019-12-30
56 2020-01-02 33,855,807 -45,390 10.16 333,187,999 270,169,340 7.980 2019-12-27
57 2019-12-30 33,901,197 -132,000 10.17 333,187,999 268,158,468 7.910 2019-12-23
58 2019-12-27 34,033,197 44,000 10.21 333,187,999 270,223,584 7.940 2019-12-20
59 2019-12-23 33,989,197 -86,000 10.20 333,187,999 271,913,576 8.000 2019-12-19
60 2019-12-20 34,075,197 96,000 10.23 333,187,999 258,971,497 7.600 2019-12-18
61 2019-12-19 33,979,197 20,000 10.20 333,187,999 259,940,857 7.650 2019-12-17
62 2019-12-18 33,959,197 -102,000 10.19 333,187,999 261,146,225 7.690 2019-12-16
63 2019-12-17 34,061,197 444,000 10.22 333,187,999 263,293,053 7.730 2019-12-13
64 2019-12-16 33,617,197 2,000 10.09 333,187,999 260,533,277 7.750 2019-12-12
65 2019-12-11 33,615,197 66,000 10.09 333,187,999 260,853,929 7.760 2019-12-09
66 2019-12-10 33,549,197 -22,000 10.07 333,187,999 262,354,721 7.820 2019-12-06
67 2019-12-09 33,571,197 -50,000 10.08 333,187,999 262,191,049 7.810 2019-12-05
68 2019-12-06 33,621,197 -16,000 10.09 333,187,999 263,590,184 7.840 2019-12-04
69 2019-12-05 33,637,197 -76,000 10.10 333,187,999 262,033,765 7.790 2019-12-03
70 2019-12-04 33,713,197 10,000 10.12 333,187,999 264,648,596 7.850 2019-12-02
71 2019-12-03 33,703,197 109,000 10.12 333,187,999 268,614,480 7.970 2019-11-29
72 2019-12-02 33,594,197 -80,000 10.08 333,187,999 268,753,576 8.000 2019-11-28
73 2019-11-29 33,674,197 52,000 10.11 333,187,999 272,087,512 8.080 2019-11-27
74 2019-11-28 33,622,197 -48,000 10.09 333,187,999 259,563,361 7.720 2019-11-26
75 2019-11-27 33,670,197 -22,000 10.11 333,187,999 250,842,968 7.450 2019-11-25
76 2019-11-25 33,692,197 -18,000 10.11 333,187,999 252,017,634 7.480 2019-11-21
77 2019-11-22 33,710,197 4,000 10.12 333,187,999 253,837,783 7.530 2019-11-20
78 2019-11-21 33,706,197 -106,000 10.12 333,187,999 254,144,725 7.540 2019-11-19
79 2019-11-20 33,812,197 -2,000 10.15 333,187,999 255,958,331 7.570 2019-11-18
80 2019-11-19 33,814,197 -10,000 10.15 333,187,999 254,282,761 7.520 2019-11-15
81 2019-11-15 33,824,197 -28,000 10.15 333,187,999 254,696,203 7.530 2019-11-13
82 2019-11-14 33,852,197 -32,000 10.16 333,187,999 255,584,087 7.550 2019-11-12
83 2019-11-13 33,884,197 50,000 10.17 333,187,999 256,503,371 7.570 2019-11-11
84 2019-11-12 33,834,197 -160,000 10.15 333,187,999 256,463,213 7.580 2019-11-08
85 2019-11-11 33,994,197 39,000 10.20 333,187,999 259,375,723 7.630 2019-11-07
86 2019-11-08 33,955,197 -133,000 10.19 333,187,999 259,078,153 7.630 2019-11-06
87 2019-11-07 34,088,197 292,000 10.23 333,187,999 256,684,123 7.530 2019-11-05
88 2019-11-06 33,796,197 36,000 10.14 333,187,999 255,499,249 7.560 2019-11-04
89 2019-11-05 33,760,197 -8,000 10.13 333,187,999 255,227,089 7.560 2019-11-01
90 2019-11-04 33,768,197 -100,000 10.13 333,187,999 249,884,658 7.400 2019-10-31
91 2019-11-01 33,868,197 312,000 10.16 333,187,999 251,640,704 7.430 2019-10-30
92 2019-10-31 33,556,197 128,000 10.07 333,187,999 264,422,832 7.880 2019-10-29
93 2019-10-30 33,428,197 80,000 10.03 333,187,999 266,757,012 7.980 2019-10-28
94 2019-10-29 33,348,197 -388,000 10.01 333,187,999 266,452,094 7.990 2019-10-25
95 2019-10-28 33,736,197 156,000 10.13 333,187,999 270,901,662 8.030 2019-10-24
96 2019-10-25 33,580,197 -20,000 10.08 333,187,999 271,999,596 8.100 2019-10-23
97 2019-10-24 33,600,197 -104,000 10.08 333,187,999 271,489,592 8.080 2019-10-22
98 2019-10-23 33,704,197 268,000 10.12 333,187,999 269,633,576 8.000 2019-10-21
99 2019-10-22 33,436,197 -278,000 10.04 333,187,999 266,486,490 7.970 2019-10-18
100 2019-10-21 33,714,197 -136,000 10.12 333,187,999 268,027,866 7.950 2019-10-17
101 2019-10-18 33,850,197 87,000 10.16 333,187,999 269,109,066 7.950 2019-10-16
102 2019-10-17 33,763,197 -200,000 10.13 333,187,999 269,767,944 7.990 2019-10-15
103 2019-10-16 33,963,197 -20,000 10.19 333,187,999 270,686,680 7.970 2019-10-14
104 2019-10-15 33,983,197 -460,000 10.20 333,187,999 272,205,408 8.010 2019-10-11
105 2019-10-14 34,443,197 -389,000 10.34 333,187,999 275,201,144 7.990 2019-10-10
106 2019-10-11 34,832,197 -60,000 10.45 333,187,999 278,657,576 8.000 2019-10-09
107 2019-10-10 34,892,197 -990,000 10.47 333,187,999 286,116,015 8.200 2019-10-08
108 2019-10-09 35,882,197 -1,644,000 10.77 333,187,999 296,745,769 8.270 2019-10-04
109 2019-10-08 37,526,197 -3,146,000 11.26 333,187,999 312,968,483 8.340 2019-10-03
110 2019-10-04 40,672,197 -100,000 12.21 333,187,999 283,485,213 6.970 2019-10-02
111 2019-10-03 40,772,197 80,000 12.24 333,187,999 284,182,213 6.970 2019-09-30
112 2019-10-02 40,692,197 -1,378,000 12.21 333,187,999 283,624,613 6.970 2019-09-27
113 2019-09-30 42,070,197 148,000 12.63 333,187,999 260,835,221 6.200 2019-09-26
114 2019-09-27 41,922,197 -394,000 12.58 333,187,999 264,948,285 6.320 2019-09-25
115 2019-09-26 42,316,197 -1,146,000 12.70 333,187,999 261,090,935 6.170 2019-09-24
116 2019-09-25 43,462,197 1,392,000 13.04 333,187,999 244,692,169 5.630 2019-09-23
117 2019-09-24 42,070,197 14,000 12.63 333,187,999 231,386,084 5.500 2019-09-20
118 2019-09-23 42,056,197 -234,000 12.62 333,187,999 221,215,596 5.260 2019-09-19
119 2019-09-20 42,290,197 124,000 12.69 333,187,999 208,913,573 4.940 2019-09-18
120 2019-09-19 42,166,197 44,000 12.66 333,187,999 206,614,365 4.900 2019-09-17
121 2019-09-18 42,122,197 186,000 12.64 333,187,999 212,295,873 5.040 2019-09-16
122 2019-09-17 41,936,197 226,000 12.59 333,187,999 212,197,157 5.060 2019-09-13
123 2019-09-16 41,710,197 -118,000 12.52 333,187,999 216,058,820 5.180 2019-09-12
124 2019-09-13 41,828,197 -82,000 12.55 333,187,999 203,285,037 4.860 2019-09-11
125 2019-09-12 41,910,197 -72,000 12.58 333,187,999 192,367,804 4.590 2019-09-10
126 2019-09-11 41,982,197 -310,000 12.60 333,187,999 190,599,174 4.540 2019-09-09
127 2019-09-10 42,292,197 -223,381 12.69 333,187,999 192,006,574 4.540 2019-09-06
128 2019-09-09 42,515,578 -16,000 12.76 333,187,999 192,595,568 4.530 2019-09-05
129 2019-09-06 42,531,578 102,000 12.77 333,187,999 190,116,154 4.470 2019-09-04
130 2019-09-05 42,429,578 14,000 12.73 333,187,999 183,720,073 4.330 2019-09-03
131 2019-09-04 42,415,578 30,000 12.73 333,187,999 182,811,141 4.310 2019-09-02
132 2019-09-03 42,385,578 6,000 12.72 333,187,999 182,681,841 4.310 2019-08-30
133 2019-08-30 42,379,578 -60,000 12.72 333,187,999 186,046,347 4.390 2019-08-28
134 2019-08-29 42,439,578 -378,000 12.74 333,187,999 181,641,394 4.280 2019-08-27
135 2019-08-28 42,817,578 108,000 12.85 333,187,999 186,256,464 4.350 2019-08-26
136 2019-08-27 42,709,578 48,000 12.82 333,187,999 201,162,112 4.710 2019-08-23
137 2019-08-23 42,661,578 36,000 12.80 333,187,999 201,789,264 4.730 2019-08-21
138 2019-08-22 42,625,578 212,000 12.79 333,187,999 204,602,774 4.800 2019-08-20
139 2019-08-21 42,413,578 -30,000 12.73 333,187,999 210,371,347 4.960 2019-08-19
140 2019-08-20 42,443,578 -70,000 12.74 333,187,999 208,822,404 4.920 2019-08-16
141 2019-08-19 42,513,578 -24,000 12.76 333,187,999 214,268,433 5.040 2019-08-15
142 2019-08-16 42,537,578 136,000 12.77 333,187,999 209,284,884 4.920 2019-08-14
143 2019-08-15 42,401,578 28,000 12.73 333,187,999 209,887,811 4.950 2019-08-13
144 2019-08-14 42,373,578 -120,000 12.72 333,187,999 216,528,984 5.110 2019-08-12
145 2019-08-13 42,493,578 -26,000 12.75 333,187,999 198,869,945 4.680 2019-08-09
146 2019-08-12 42,519,578 -30,000 12.76 333,187,999 202,818,387 4.770 2019-08-08
147 2019-08-09 42,549,578 20,000 12.77 333,187,999 187,643,639 4.410 2019-08-07
148 2019-08-08 42,529,578 -4,000 12.76 333,187,999 189,681,918 4.460 2019-08-06
149 2019-08-07 42,533,578 -44,000 12.77 333,187,999 194,803,787 4.580 2019-08-05
150 2019-08-06 42,577,578 202,000 12.78 333,187,999 202,243,496 4.750 2019-08-02
151 2019-08-05 42,375,578 12,000 12.72 333,187,999 205,097,798 4.840 2019-08-01
152 2019-08-02 42,363,578 12,000 12.71 333,187,999 206,310,625 4.870 2019-07-31
153 2019-08-01 42,351,578 38,000 12.71 333,187,999 207,946,248 4.910 2019-07-30
154 2019-07-31 42,313,578 -24,000 12.70 333,187,999 209,452,211 4.950 2019-07-29
155 2019-07-30 42,337,578 -208,000 12.71 333,187,999 210,417,763 4.970 2019-07-26
156 2019-07-29 42,545,578 -68,000 12.77 333,187,999 205,495,142 4.830 2019-07-25
157 2019-07-26 42,613,578 220,000 12.79 333,187,999 190,056,558 4.460 2019-07-24
158 2019-07-24 42,393,578 -30,000 12.72 333,187,999 188,651,422 4.450 2019-07-22
159 2019-07-23 42,423,578 -148,000 12.73 333,187,999 186,663,743 4.400 2019-07-19
160 2019-07-19 42,571,578 -22,000 12.78 333,187,999 181,354,922 4.260 2019-07-17
161 2019-07-18 42,593,578 18,000 12.78 333,187,999 184,856,129 4.340 2019-07-16
162 2019-07-17 42,575,578 128,000 12.78 333,187,999 179,243,183 4.210 2019-07-15
163 2019-07-16 42,447,578 -18,000 12.74 333,187,999 176,581,924 4.160 2019-07-12
164 2019-07-12 42,465,578 10,000 12.75 333,187,999 172,834,902 4.070 2019-07-10
165 2019-07-10 42,455,578 614,276 12.74 333,187,999 174,067,870 4.100 2019-07-08
166 2019-07-09 41,841,302 98,000 12.56 333,187,999 173,222,990 4.140 2019-07-05
167 2019-07-08 41,743,302 60,000 12.53 333,187,999 173,652,136 4.160 2019-07-04
168 2019-07-05 41,683,302 22,000 12.51 333,187,999 168,817,373 4.050 2019-07-03
169 2019-07-04 41,661,302 18,000 12.50 333,187,999 173,311,016 4.160 2019-07-02
170 2019-07-03 41,643,302 10,000 12.50 333,187,999 167,406,074 4.020 2019-06-28
171 2019-07-02 41,633,302 210,000 12.50 333,187,999 168,614,873 4.050 2019-06-27
172 2019-06-27 41,423,302 -6,000 12.43 333,187,999 159,479,713 3.850 2019-06-25
173 2019-06-26 41,429,302 2,000 12.43 333,187,999 157,845,641 3.810 2019-06-24
174 2019-06-25 41,427,302 -2,000 12.43 333,187,999 157,423,748 3.800 2019-06-21
175 2019-06-24 41,429,302 1,774 12.43 333,187,999 167,788,673 4.050 2019-06-20
176 2019-06-21 41,427,528 68,000 12.43 333,187,999 162,810,185 3.930 2019-06-19
177 2019-06-19 41,359,528 6,000 12.41 333,187,999 160,061,373 3.870 2019-06-17
178 2019-06-18 41,353,528 276,000 12.41 333,187,999 162,105,830 3.920 2019-06-14
179 2019-06-17 41,077,528 484,000 12.33 333,187,999 161,434,685 3.930 2019-06-13
180 2019-06-14 40,593,528 294,000 12.18 333,187,999 153,443,536 3.780 2019-06-12
181 2019-06-13 40,299,528 -10,000 12.10 333,187,999 155,153,183 3.850 2019-06-11
182 2019-06-11 40,309,528 54,000 12.10 333,187,999 151,966,921 3.770 2019-06-06
183 2019-06-10 40,255,528 10,000 12.08 333,187,999 153,776,117 3.820 2019-06-05
184 2019-06-06 40,245,528 -22,000 12.08 333,187,999 156,957,559 3.900 2019-06-04
185 2019-06-05 40,267,528 38,000 12.09 333,187,999 159,056,736 3.950 2019-06-03
186 2019-06-04 40,229,528 10,000 12.07 333,187,999 159,711,226 3.970 2019-05-31
187 2019-06-03 40,219,528 -12,000 12.07 333,187,999 160,475,917 3.990 2019-05-30
188 2019-05-30 40,231,528 -9,063 12.07 333,187,999 162,133,058 4.030 2019-05-28
189 2019-05-29 40,240,591 4,000 12.08 333,187,999 160,157,552 3.980 2019-05-27
190 2019-05-28 40,236,591 74,000 12.08 333,187,999 159,739,266 3.970 2019-05-24
191 2019-05-27 40,162,591 -10,000 12.05 333,187,999 161,855,242 4.030 2019-05-23
192 2019-05-24 40,172,591 -4,000 12.06 333,187,999 171,135,238 4.260 2019-05-22
193 2019-05-22 40,176,591 -14,000 12.06 333,187,999 178,384,064 4.440 2019-05-20
194 2019-05-21 40,190,591 64,000 12.06 333,187,999 174,829,071 4.350 2019-05-17
195 2019-05-20 40,126,591 6,000 12.04 333,187,999 178,563,330 4.450 2019-05-16
196 2019-05-17 40,120,591 16,000 12.04 333,187,999 179,740,248 4.480 2019-05-15
197 2019-05-16 40,104,591 42,000 12.04 333,187,999 179,668,568 4.480 2019-05-14
198 2019-05-15 40,062,591 14,000 12.02 333,187,999 185,089,170 4.620 2019-05-10
199 2019-05-14 40,048,591 6,000 12.02 333,187,999 182,221,089 4.550 2019-05-09
200 2019-05-10 40,042,591 44,000 12.02 333,187,999 184,195,919 4.600 2019-05-08
201 2019-05-08 39,998,591 26,000 12.00 333,187,999 188,393,364 4.710 2019-05-06
202 2019-05-07 39,972,591 4,000 12.00 333,187,999 198,663,777 4.970 2019-05-03
203 2019-05-06 39,968,591 -14,000 12.00 333,187,999 199,043,583 4.980 2019-05-02
204 2019-05-03 39,982,591 20,800 12.00 333,187,999 198,313,651 4.960 2019-04-30
205 2019-05-02 39,961,791 38,000 11.99 333,187,999 203,005,898 5.080 2019-04-29
206 2019-04-29 39,923,791 40,000 11.98 333,187,999 199,219,717 4.990 2019-04-25
207 2019-04-26 39,883,791 -402,000 11.97 333,187,999 204,205,010 5.120 2019-04-24
208 2019-04-25 40,285,791 -80,000 12.09 333,187,999 208,277,539 5.170 2019-04-23
209 2019-04-24 40,365,791 -10,000 12.12 333,187,999 219,589,903 5.440 2019-04-18
210 2019-04-23 40,375,791 -30,000 12.12 333,187,999 224,489,398 5.560 2019-04-17
211 2019-04-18 40,405,791 -70,956 12.13 333,187,999 220,615,619 5.460 2019-04-16
212 2019-04-17 40,476,747 -18,956 12.15 333,187,999 215,741,062 5.330 2019-04-15
213 2019-04-16 40,495,703 127,912 12.15 333,187,999 206,528,085 5.100 2019-04-12
214 2019-04-11 40,367,791 4,000 12.12 333,187,999 201,838,955 5.000 2019-04-09
215 2019-04-10 40,363,791 -70,000 12.11 333,187,999 201,011,679 4.980 2019-04-08
216 2019-04-09 40,433,791 30,000 12.14 333,187,999 205,807,996 5.090 2019-04-04
217 2019-04-08 40,403,791 -188,000 12.13 333,187,999 208,887,599 5.170 2019-04-03
218 2019-04-04 40,591,791 138,000 12.18 333,187,999 211,077,313 5.200 2019-04-02
219 2019-04-03 40,453,791 244,000 12.14 333,187,999 201,459,879 4.980 2019-04-01
220 2019-04-02 40,209,791 44,000 12.07 333,187,999 197,832,172 4.920 2019-03-29
221 2019-04-01 40,165,791 132,000 12.05 333,187,999 194,402,428 4.840 2019-03-28
222 2019-03-29 40,033,791 162,000 12.02 333,187,999 194,163,886 4.850 2019-03-27
223 2019-03-28 39,871,791 32,000 11.97 333,187,999 189,789,725 4.760 2019-03-26
224 2019-03-27 39,839,791 -16,000 11.96 333,187,999 193,222,986 4.850 2019-03-25
225 2019-03-26 39,855,791 -130,000 11.96 333,187,999 199,278,955 5.000 2019-03-22
226 2019-03-25 39,985,791 40,000 12.00 333,187,999 200,728,671 5.020 2019-03-21
227 2019-03-22 39,945,791 12,000 11.99 333,187,999 192,139,255 4.810 2019-03-20
228 2019-03-21 39,933,791 -212,000 11.99 333,187,999 188,487,494 4.720 2019-03-19
229 2019-03-20 40,145,791 58,000 12.05 333,187,999 191,495,423 4.770 2019-03-18
230 2019-03-19 40,087,791 -146,000 12.03 333,187,999 191,619,641 4.780 2019-03-15
231 2019-03-18 40,233,791 -164,000 12.08 333,187,999 197,950,252 4.920 2019-03-14
232 2019-03-15 40,397,791 94,000 12.12 333,187,999 211,684,425 5.240 2019-03-13
233 2019-03-14 40,303,791 -2,000 12.10 333,187,999 214,416,168 5.320 2019-03-12
234 2019-03-13 40,305,791 -204,000 12.10 333,187,999 216,039,040 5.360 2019-03-11
235 2019-03-12 40,509,791 -86,000 12.16 333,187,999 213,891,696 5.280 2019-03-08
236 2019-03-11 40,595,791 24,000 12.18 333,187,999 216,781,524 5.340 2019-03-07
237 2019-03-08 40,571,791 394,000 12.18 333,187,999 223,550,568 5.510 2019-03-06
238 2019-03-07 40,177,791 86,000 12.06 333,187,999 229,013,409 5.700 2019-03-05
239 2019-03-06 40,091,791 -202,000 12.03 333,187,999 226,919,537 5.660 2019-03-04
240 2019-03-05 40,293,791 -22,000 12.09 333,187,999 229,674,609 5.700 2019-03-01
241 2019-03-04 40,315,791 478,000 12.10 333,187,999 217,705,271 5.400 2019-02-28
242 2019-03-01 39,837,791 -104,000 11.96 333,187,999 217,912,717 5.470 2019-02-27
243 2019-02-28 39,941,791 28,000 11.99 333,187,999 234,857,731 5.880 2019-02-26
244 2019-02-27 39,913,791 318,000 11.98 333,187,999 241,478,436 6.050 2019-02-25
245 2019-02-26 39,595,791 -296,000 11.88 333,187,999 231,239,419 5.840 2019-02-22
246 2019-02-25 39,891,791 98,000 11.97 333,187,999 218,607,015 5.480 2019-02-21
247 2019-02-22 39,793,791 -42,000 11.94 333,187,999 205,733,899 5.170 2019-02-20
248 2019-02-21 39,835,791 432,000 11.96 333,187,999 199,975,671 5.020 2019-02-19
249 2019-02-20 39,403,791 34,000 11.83 333,187,999 187,956,083 4.770 2019-02-18
250 2019-02-19 39,369,791 -32,000 11.82 333,187,999 176,770,362 4.490 2019-02-15
251 2019-02-18 39,401,791 -110,000 11.83 333,187,999 177,308,060 4.500 2019-02-14
252 2019-02-15 39,511,791 -186,000 11.86 333,187,999 178,593,295 4.520 2019-02-13
253 2019-02-14 39,697,791 172,000 11.91 333,187,999 180,227,971 4.540 2019-02-12
254 2019-02-13 39,525,791 -10,000 11.86 333,187,999 175,889,770 4.450 2019-02-11
255 2019-02-12 39,535,791 6,000 11.87 333,187,999 176,329,628 4.460 2019-02-08
256 2019-02-11 39,529,791 304,000 11.86 333,187,999 173,931,080 4.400 2019-02-01
257 2019-02-08 39,225,791 -18,000 11.77 333,187,999 163,179,291 4.160 2019-01-31
258 2019-02-01 39,243,791 50,000 11.78 333,187,999 180,913,877 4.610 2019-01-30
259 2019-01-31 39,193,791 -110,000 11.76 333,187,999 183,035,004 4.670 2019-01-29
260 2019-01-30 39,303,791 2,000 11.80 333,187,999 189,051,235 4.810 2019-01-28
261 2019-01-29 39,301,791 8,000 11.80 333,187,999 190,613,686 4.850 2019-01-25
262 2019-01-28 39,293,791 -62,000 11.79 333,187,999 185,859,631 4.730 2019-01-24
263 2019-01-25 39,355,791 -10,000 11.81 333,187,999 185,365,776 4.710 2019-01-23
264 2019-01-24 39,365,791 186,000 11.81 333,187,999 174,784,112 4.440 2019-01-22
265 2019-01-23 39,179,791 192,000 11.76 333,187,999 176,309,060 4.500 2019-01-21
266 2019-01-22 38,987,791 34,000 11.70 333,187,999 171,546,280 4.400 2019-01-18
267 2019-01-21 38,953,791 6,000 11.69 333,187,999 167,501,301 4.300 2019-01-17
268 2019-01-18 38,947,791 220,000 11.69 333,187,999 171,370,280 4.400 2019-01-16
269 2019-01-17 38,727,791 230,000 11.62 333,187,999 168,853,169 4.360 2019-01-15
270 2019-01-15 38,497,791 6,000 11.55 333,187,999 169,390,280 4.400 2019-01-11
271 2019-01-14 38,491,791 -46,000 11.55 333,187,999 167,824,209 4.360 2019-01-10
272 2019-01-11 38,537,791 -336,000 11.57 333,187,999 170,722,414 4.430 2019-01-09
273 2019-01-10 38,873,791 -10,000 11.67 333,187,999 169,878,467 4.370 2019-01-08
274 2019-01-09 38,883,791 4,000 11.67 333,187,999 164,867,274 4.240 2019-01-07
275 2019-01-03 38,879,791 -6,000 11.67 333,187,999 159,795,941 4.110 2018-12-28
276 2019-01-02 38,885,791 -10,000 11.67 333,187,999 154,765,448 3.980 2018-12-27
277 2018-12-28 38,895,791 14,000 11.67 333,187,999 151,304,627 3.890 2018-12-21
278 2018-12-27 38,881,791 134,000 11.67 333,187,999 151,250,167 3.890 2018-12-20
279 2018-12-21 38,747,791 -198,000 11.63 333,187,999 149,953,951 3.870 2018-12-19
280 2018-12-19 38,945,791 500,000 11.69 333,187,999 154,225,332 3.960 2018-12-17
281 2018-12-17 38,445,791 -20,000 11.54 333,187,999 153,783,164 4.000 2018-12-13
282 2018-12-14 38,465,791 156,000 11.54 333,187,999 152,709,190 3.970 2018-12-12
283 2018-12-12 38,309,791 -124,000 11.50 333,187,999 151,323,674 3.950 2018-12-10
284 2018-12-11 38,433,791 -18,000 11.54 333,187,999 159,115,895 4.140 2018-12-07
285 2018-12-10 38,451,791 -6,000 11.54 333,187,999 163,035,594 4.240 2018-12-06
286 2018-12-07 38,457,791 10,000 11.54 333,187,999 171,137,170 4.450 2018-12-05
287 2018-12-06 38,447,791 138,000 11.54 333,187,999 172,246,104 4.480 2018-12-04
288 2018-12-05 38,309,791 -82,000 11.50 333,187,999 168,179,982 4.390 2018-12-03
289 2018-12-04 38,391,791 24,000 11.52 333,187,999 163,549,030 4.260 2018-11-30
290 2018-12-03 38,367,791 -6,000 11.52 333,187,999 161,528,400 4.210 2018-11-29
291 2018-11-30 38,373,791 18,000 11.52 333,187,999 161,937,398 4.220 2018-11-28
292 2018-11-28 38,355,791 -38,000 11.51 333,187,999 160,327,206 4.180 2018-11-26
293 2018-11-27 38,393,791 -62,000 11.52 333,187,999 163,557,550 4.260 2018-11-23
294 2018-11-21 38,455,791 112,000 11.54 333,187,999 170,359,154 4.430 2018-11-19
295 2018-11-20 38,343,791 39,158 11.51 333,187,999 162,194,236 4.230 2018-11-16
296 2018-11-19 38,304,633 784,000 11.50 333,187,999 166,242,107 4.340 2018-11-15
297 2018-11-16 37,520,633 -22,000 11.26 333,187,999 155,710,627 4.150 2018-11-14
298 2018-11-15 37,542,633 -102,000 11.27 333,187,999 152,047,664 4.050 2018-11-13
299 2018-11-14 37,644,633 -50,000 11.30 333,187,999 149,449,193 3.970 2018-11-12
300 2018-11-13 37,694,633 58,000 11.31 333,187,999 148,516,854 3.940 2018-11-09
301 2018-11-12 37,636,633 -42,000 11.30 333,187,999 148,288,334 3.940 2018-11-08
302 2018-11-09 37,678,633 -10,000 11.31 333,187,999 146,946,669 3.900 2018-11-07
303 2018-11-08 37,688,633 106,000 11.31 333,187,999 145,855,010 3.870 2018-11-06
304 2018-11-07 37,582,633 -98,000 11.28 333,187,999 142,814,005 3.800 2018-11-05
305 2018-11-06 37,680,633 30,000 11.31 333,187,999 146,954,469 3.900 2018-11-02
306 2018-11-05 37,650,633 24,000 11.30 333,187,999 142,319,393 3.780 2018-11-01
307 2018-11-01 37,626,633 206,000 11.29 333,187,999 141,476,140 3.760 2018-10-30
308 2018-10-30 37,420,633 -4,000 11.23 333,187,999 139,953,167 3.740 2018-10-26
309 2018-10-29 37,424,633 -22,000 11.23 333,187,999 139,593,881 3.730 2018-10-25
310 2018-10-25 37,446,633 -40,000 11.24 333,187,999 146,790,801 3.920 2018-10-23
311 2018-10-24 37,486,633 84,000 11.25 333,187,999 148,447,067 3.960 2018-10-22
312 2018-10-23 37,402,633 -40,000 11.23 333,187,999 143,626,111 3.840 2018-10-19
313 2018-10-22 37,442,633 412,000 11.24 333,187,999 143,030,858 3.820 2018-10-18
314 2018-10-19 37,030,633 50,000 11.11 333,187,999 138,494,567 3.740 2018-10-16
315 2018-10-18 36,980,633 -12,000 11.10 333,187,999 138,307,567 3.740 2018-10-15
316 2018-10-16 36,992,633 170,000 11.10 333,187,999 143,531,416 3.880 2018-10-12
317 2018-10-15 36,822,633 94,000 11.05 333,187,999 136,611,968 3.710 2018-10-11
318 2018-10-12 36,728,633 -20,000 11.02 333,187,999 146,547,246 3.990 2018-10-10
319 2018-10-11 36,748,633 24,000 11.03 333,187,999 147,362,018 4.010 2018-10-09
320 2018-10-10 36,724,633 36,000 11.02 333,187,999 147,265,778 4.010 2018-10-08
321 2018-10-09 36,688,633 2,000 11.01 333,187,999 148,955,850 4.060 2018-10-05
322 2018-09-28 36,686,633 -184,000 11.01 333,187,999 155,551,324 4.240 2018-09-26
323 2018-09-27 36,870,633 -8,000 11.07 333,187,999 157,437,603 4.270 2018-09-24
324 2018-09-26 36,878,633 18,000 11.07 333,187,999 159,315,695 4.320 2018-09-21
325 2018-09-21 36,860,633 2,000 11.06 333,187,999 152,971,627 4.150 2018-09-19
326 2018-09-20 36,858,633 -4,000 11.06 333,187,999 154,806,259 4.200 2018-09-18
327 2018-09-17 36,862,633 -148,000 11.06 333,187,999 155,928,938 4.230 2018-09-13
328 2018-09-14 37,010,633 -30,000 11.11 333,187,999 152,113,702 4.110 2018-09-12
329 2018-09-13 37,040,633 -130,000 11.12 333,187,999 149,644,157 4.040 2018-09-11
330 2018-09-12 37,170,633 3,516 11.16 333,187,999 150,912,770 4.060 2018-09-10
331 2018-09-11 37,167,117 -12,000 11.15 333,187,999 153,128,522 4.120 2018-09-07
332 2018-09-07 37,179,117 4,000 11.16 333,187,999 155,408,709 4.180 2018-09-05
333 2018-09-05 37,175,117 -180,000 11.16 333,187,999 153,161,482 4.120 2018-09-03
334 2018-09-04 37,355,117 2,000 11.21 333,187,999 151,661,775 4.060 2018-08-31
335 2018-09-03 37,353,117 -12,000 11.21 333,187,999 151,280,124 4.050 2018-08-30
336 2018-08-31 37,365,117 34,000 11.21 333,187,999 152,823,329 4.090 2018-08-29
337 2018-08-30 37,331,117 404,000 11.20 333,187,999 153,057,580 4.100 2018-08-28
338 2018-08-29 36,927,117 -8,000 11.08 333,187,999 153,247,536 4.150 2018-08-27
339 2018-08-28 36,935,117 40,000 11.09 333,187,999 157,712,950 4.270 2018-08-24
340 2018-08-24 36,895,117 2,000 11.07 333,187,999 153,852,638 4.170 2018-08-22
341 2018-08-23 36,893,117 -2,000 11.07 333,187,999 156,057,885 4.230 2018-08-21
342 2018-08-22 36,895,117 -74,000 11.07 333,187,999 152,007,882 4.120 2018-08-20
343 2018-08-21 36,969,117 -92,000 11.10 333,187,999 150,833,997 4.080 2018-08-17
344 2018-08-17 37,061,117 -40,000 11.12 333,187,999 155,656,691 4.200 2018-08-15
345 2018-08-15 37,101,117 -30,000 11.14 333,187,999 163,615,926 4.410 2018-08-13
346 2018-08-14 37,131,117 -24,000 11.14 333,187,999 166,347,404 4.480 2018-08-10
347 2018-08-13 37,155,117 18,000 11.15 333,187,999 165,711,822 4.460 2018-08-09
348 2018-08-10 37,137,117 -2,000 11.15 333,187,999 160,432,345 4.320 2018-08-08
349 2018-08-09 37,139,117 -10,000 11.15 333,187,999 157,841,247 4.250 2018-08-07
350 2018-08-08 37,149,117 -4,000 11.15 333,187,999 150,453,924 4.050 2018-08-06
351 2018-08-07 37,153,117 -4,000 11.15 333,187,999 150,470,124 4.050 2018-08-03
352 2018-08-06 37,157,117 -34,000 11.15 333,187,999 151,972,609 4.090 2018-08-02
353 2018-08-01 37,191,117 -46,000 11.16 333,187,999 155,830,780 4.190 2018-07-30
354 2018-07-31 37,237,117 -10,000 11.18 333,187,999 160,491,974 4.310 2018-07-27
355 2018-07-30 37,247,117 20,000 11.18 333,187,999 159,417,661 4.280 2018-07-26
356 2018-07-26 37,227,117 56,000 11.17 333,187,999 156,726,163 4.210 2018-07-24
357 2018-07-25 37,171,117 -54,000 11.16 333,187,999 151,658,157 4.080 2018-07-23
358 2018-07-24 37,225,117 6,000 11.17 333,187,999 151,878,477 4.080 2018-07-20
359 2018-07-23 37,219,117 -12,000 11.17 333,187,999 151,481,806 4.070 2018-07-19
360 2018-07-20 37,231,117 20,000 11.17 333,187,999 154,881,447 4.160 2018-07-18
361 2018-07-19 37,211,117 -40,000 11.17 333,187,999 154,054,024 4.140 2018-07-17
362 2018-07-18 37,251,117 -30,000 11.18 333,187,999 158,317,247 4.250 2018-07-16
363 2018-07-16 37,281,117 -4,000 11.19 333,187,999 155,089,447 4.160 2018-07-12
364 2018-07-13 37,285,117 -20,000 11.19 333,187,999 155,478,938 4.170 2018-07-11
365 2018-07-12 37,305,117 162,000 11.20 333,187,999 158,546,747 4.250 2018-07-10
366 2018-07-11 37,143,117 14,000 11.15 333,187,999 157,115,385 4.230 2018-07-09
367 2018-07-09 37,129,117 -6,000 11.14 333,187,999 157,056,165 4.230 2018-07-05
368 2018-07-06 37,135,117 -18,000 11.15 333,187,999 162,651,812 4.380 2018-07-04
369 2018-07-05 37,153,117 -12,000 11.15 333,187,999 161,616,059 4.350 2018-07-03
370 2018-07-04 37,165,117 -16,000 11.15 333,187,999 166,128,073 4.470 2018-06-29
371 2018-07-03 37,181,117 24,000 11.16 333,187,999 165,827,782 4.460 2018-06-28
372 2018-06-29 37,157,117 -40,000 11.15 333,187,999 167,578,598 4.510 2018-06-27
373 2018-06-28 37,197,117 32,000 11.16 333,187,999 172,966,594 4.650 2018-06-26
374 2018-06-27 37,165,117 26,000 11.15 333,187,999 173,932,748 4.680 2018-06-25
375 2018-06-26 37,139,117 -168,000 11.15 333,187,999 175,668,023 4.730 2018-06-22
376 2018-06-25 37,307,117 68,000 11.20 333,187,999 172,358,881 4.620 2018-06-21
377 2018-06-22 37,239,117 14,000 11.18 333,187,999 176,141,023 4.730 2018-06-20
378 2018-06-21 37,225,117 72,000 11.17 333,187,999 172,724,543 4.640 2018-06-19
379 2018-06-20 37,153,117 30,000 11.15 333,187,999 185,765,585 5.000 2018-06-15
380 2018-06-19 37,123,117 50,000 11.14 333,187,999 189,327,897 5.100 2018-06-14
381 2018-06-15 37,073,117 104,000 11.13 333,187,999 193,150,940 5.210 2018-06-13
382 2018-06-14 36,969,117 174,000 11.10 333,187,999 188,542,497 5.100 2018-06-12
383 2018-06-13 36,795,117 -44,000 11.04 333,187,999 189,126,901 5.140 2018-06-11
384 2018-06-12 36,839,117 12,000 11.06 333,187,999 190,826,626 5.180 2018-06-08
385 2018-06-11 36,827,117 -14,000 11.05 333,187,999 190,764,466 5.180 2018-06-07
386 2018-06-08 36,841,117 8,000 11.06 333,187,999 189,731,753 5.150 2018-06-06
387 2018-06-07 36,833,117 6,000 11.05 333,187,999 191,163,877 5.190 2018-06-05
388 2018-06-06 36,827,117 -70,000 11.05 333,187,999 191,501,008 5.200 2018-06-04
389 2018-06-05 36,897,117 -38,000 11.07 333,187,999 189,651,181 5.140 2018-06-01
390 2018-06-04 36,935,117 10,000 11.09 333,187,999 191,323,906 5.180 2018-05-31
391 2018-06-01 36,925,117 -46,000 11.08 333,187,999 195,333,869 5.290 2018-05-30
392 2018-05-31 36,971,117 108,000 11.10 333,187,999 195,946,920 5.300 2018-05-29
393 2018-05-30 36,863,117 -12,000 11.06 333,187,999 193,162,733 5.240 2018-05-28
394 2018-05-29 36,875,117 -92,000 11.07 333,187,999 193,963,115 5.260 2018-05-25
395 2018-05-28 36,967,117 152,000 11.09 333,187,999 194,077,364 5.250 2018-05-24
396 2018-05-25 36,815,117 -102,000 11.05 333,187,999 194,383,818 5.280 2018-05-23
397 2018-05-24 36,917,117 12,000 11.08 333,187,999 195,660,720 5.300 2018-05-21
398 2018-05-23 36,905,117 40,000 11.08 333,187,999 194,859,018 5.280 2018-05-18
399 2018-05-21 36,865,117 -6,000 11.06 333,187,999 193,541,864 5.250 2018-05-17
400 2018-05-18 36,871,117 -46,000 11.07 333,187,999 196,154,342 5.320 2018-05-16
401 2018-05-17 36,917,117 28,000 11.08 333,187,999 194,553,207 5.270 2018-05-15
402 2018-05-16 36,889,117 10,000 11.07 333,187,999 193,298,973 5.240 2018-05-14
403 2018-05-15 36,879,117 10,000 11.07 333,187,999 193,984,155 5.260 2018-05-11
404 2018-05-14 36,869,117 -62,000 11.07 333,187,999 196,143,702 5.320 2018-05-10
405 2018-05-11 36,931,117 -8,000 11.08 333,187,999 196,104,231 5.310 2018-05-09
406 2018-05-10 36,939,117 4,000 11.09 333,187,999 197,254,885 5.340 2018-05-08
407 2018-05-09 36,935,117 18,000 11.09 333,187,999 193,909,364 5.250 2018-05-07
408 2018-05-04 36,917,117 10,000 11.08 333,187,999 194,184,035 5.260 2018-05-02
409 2018-05-03 36,907,117 -78,000 11.08 333,187,999 197,453,076 5.350 2018-04-30
410 2018-05-02 36,985,117 10,000 11.10 333,187,999 189,363,799 5.120 2018-04-27
411 2018-04-27 36,975,117 -4,000 11.10 333,187,999 192,640,360 5.210 2018-04-25
412 2018-04-26 36,979,117 66,000 11.10 333,187,999 190,442,453 5.150 2018-04-24
413 2018-04-25 36,913,117 -148,000 11.08 333,187,999 185,672,979 5.030 2018-04-23
414 2018-04-24 37,061,117 121,000 11.12 333,187,999 188,270,474 5.080 2018-04-20
415 2018-04-23 36,940,117 -52,000 11.09 333,187,999 195,782,620 5.300 2018-04-19
416 2018-04-20 36,992,117 176,000 11.10 333,187,999 195,688,299 5.290 2018-04-18
417 2018-04-19 36,816,117 196,000 11.05 333,187,999 185,921,391 5.050 2018-04-17
418 2018-04-18 36,620,117 -144,000 10.99 333,187,999 190,790,810 5.210 2018-04-16
419 2018-04-17 36,764,117 -8,000 11.03 333,187,999 195,585,102 5.320 2018-04-13
420 2018-04-16 36,772,117 4,000 11.04 333,187,999 197,833,989 5.380 2018-04-12
421 2018-04-13 36,768,117 10,000 11.04 333,187,999 200,018,556 5.440 2018-04-11
422 2018-04-12 36,758,117 -66,000 11.03 333,187,999 198,861,413 5.410 2018-04-10
423 2018-04-11 36,824,117 -488,000 11.05 333,187,999 194,799,579 5.290 2018-04-09
424 2018-04-10 37,312,117 -348,000 11.20 333,187,999 194,023,008 5.200 2018-04-06
425 2018-04-09 37,660,117 -224,000 11.30 333,187,999 199,598,620 5.300 2018-04-04
426 2018-04-06 37,884,117 6,000 11.37 333,187,999 198,891,614 5.250 2018-04-03
427 2018-04-04 37,878,117 80,000 11.37 333,187,999 202,647,926 5.350 2018-03-29
428 2018-04-03 37,798,117 -96,000 11.34 333,187,999 201,463,964 5.330 2018-03-28
429 2018-03-29 37,894,117 110,000 11.37 333,187,999 212,207,055 5.600 2018-03-27
430 2018-03-28 37,784,117 -207,158 11.34 333,187,999 204,789,914 5.420 2018-03-26
431 2018-03-27 37,991,275 460,000 11.40 333,187,999 196,034,979 5.160 2018-03-23
432 2018-03-26 37,531,275 113,000 11.26 333,187,999 207,923,264 5.540 2018-03-22
433 2018-03-23 37,418,275 990,000 11.23 333,187,999 217,774,361 5.820 2018-03-21
434 2018-03-22 36,428,275 210,000 10.93 333,187,999 268,112,104 7.360 2018-03-20
435 2018-03-21 36,218,275 36,000 10.87 333,187,999 262,944,677 7.260 2018-03-19
436 2018-03-20 36,182,275 30,000 10.86 333,187,999 257,979,621 7.130 2018-03-16
437 2018-03-19 36,152,275 -244,000 10.85 333,187,999 263,550,085 7.290 2018-03-15
438 2018-03-16 36,396,275 20,000 10.92 333,187,999 265,692,808 7.300 2018-03-14
439 2018-03-15 36,376,275 -262,000 10.92 333,187,999 261,545,417 7.190 2018-03-13
440 2018-03-14 36,638,275 -60,000 11.00 333,187,999 268,558,556 7.330 2018-03-12
441 2018-03-13 36,698,275 -352,000 11.01 333,187,999 270,099,304 7.360 2018-03-09
442 2018-03-12 37,050,275 -340,000 11.12 333,187,999 258,240,417 6.970 2018-03-08
443 2018-03-09 37,390,275 -8,000 11.22 333,187,999 249,393,134 6.670 2018-03-07
444 2018-03-08 37,398,275 -162,000 11.22 333,187,999 249,446,494 6.670 2018-03-06
445 2018-03-07 37,560,275 -172,000 11.27 333,187,999 233,624,911 6.220 2018-03-05
446 2018-03-06 37,732,275 12,000 11.32 333,187,999 237,336,010 6.290 2018-03-02
447 2018-03-05 37,720,275 -86,000 11.32 333,187,999 240,655,355 6.380 2018-03-01
448 2018-03-02 37,806,275 -12,000 11.35 333,187,999 235,155,031 6.220 2018-02-28
449 2018-03-01 37,818,275 -42,000 11.35 333,187,999 235,986,036 6.240 2018-02-27
450 2018-02-28 37,860,275 196,000 11.36 333,187,999 245,713,185 6.490 2018-02-26
451 2018-02-27 37,664,275 -68,000 11.30 333,187,999 232,011,934 6.160 2018-02-23
452 2018-02-26 37,732,275 -160,000 11.32 333,187,999 230,166,878 6.100 2018-02-22
453 2018-02-23 37,892,275 6,000 11.37 333,187,999 229,248,264 6.050 2018-02-21
454 2018-02-22 37,886,275 -10,000 11.37 333,187,999 225,044,474 5.940 2018-02-20
455 2018-02-21 37,896,275 -50,000 11.37 333,187,999 222,830,097 5.880 2018-02-14
456 2018-02-20 37,946,275 -356,000 11.39 333,187,999 220,467,858 5.810 2018-02-13
457 2018-02-14 38,302,275 -150,000 11.50 333,187,999 218,322,968 5.700 2018-02-12
458 2018-02-13 38,452,275 104,000 11.54 333,187,999 206,488,717 5.370 2018-02-09
459 2018-02-12 38,348,275 182,000 11.51 333,187,999 219,352,133 5.720 2018-02-08
460 2018-02-09 38,166,275 -42,000 11.45 333,187,999 220,982,732 5.790 2018-02-07
461 2018-02-08 38,208,275 -38,000 11.47 333,187,999 218,551,333 5.720 2018-02-06
462 2018-02-07 38,246,275 38,000 11.48 333,187,999 239,039,219 6.250 2018-02-05
463 2018-02-06 38,208,275 18,000 11.47 333,187,999 255,995,443 6.700 2018-02-02
464 2018-02-05 38,190,275 92,000 11.46 333,187,999 249,382,496 6.530 2018-02-01
465 2018-02-02 38,098,275 196,000 11.43 333,187,999 258,687,287 6.790 2018-01-31
466 2018-02-01 37,902,275 242,000 11.38 333,187,999 256,598,402 6.770 2018-01-30
467 2018-01-31 37,660,275 194,000 11.30 333,187,999 270,777,377 7.190 2018-01-29
468 2018-01-30 37,466,275 -15,200 11.24 333,187,999 280,622,400 7.490 2018-01-26
469 2018-01-29 37,481,475 115,200 11.25 333,187,999 284,484,395 7.590 2018-01-25
470 2018-01-26 37,366,275 -86,000 11.21 333,187,999 281,368,051 7.530 2018-01-24
471 2018-01-25 37,452,275 -116,000 11.24 333,187,999 260,667,834 6.960 2018-01-23
472 2018-01-24 37,568,275 328,000 11.28 333,187,999 256,967,001 6.840 2018-01-22
473 2018-01-23 37,240,275 -42,000 11.18 333,187,999 268,129,980 7.200 2018-01-19
474 2018-01-22 37,282,275 228,000 11.19 333,187,999 265,076,975 7.110 2018-01-18
475 2018-01-19 37,054,275 -734,000 11.12 333,187,999 269,755,122 7.280 2018-01-17
476 2018-01-18 37,788,275 -540,000 11.34 333,187,999 284,923,594 7.540 2018-01-16
477 2018-01-17 38,328,275 200,000 11.50 333,187,999 280,946,256 7.330 2018-01-15
478 2018-01-16 38,128,275 54,000 11.44 333,187,999 300,832,090 7.890 2018-01-12
479 2018-01-15 38,074,275 318,000 11.43 333,187,999 308,782,370 8.110 2018-01-11
480 2018-01-12 37,756,275 176,000 11.33 333,187,999 294,498,945 7.800 2018-01-10
481 2018-01-11 37,580,275 122,000 11.28 333,187,999 299,514,792 7.970 2018-01-09
482 2018-01-10 37,458,275 20,000 11.24 333,187,999 298,542,452 7.970 2018-01-08
483 2018-01-09 37,438,275 -14,000 11.24 333,187,999 302,501,262 8.080 2018-01-05
484 2018-01-08 37,452,275 42,000 11.24 333,187,999 306,359,610 8.180 2018-01-04
485 2018-01-05 37,410,275 -174,000 11.23 333,187,999 313,872,207 8.390 2018-01-03
486 2018-01-04 37,584,275 108,000 11.28 333,187,999 299,922,515 7.980 2018-01-02
487 2018-01-03 37,476,275 -66,000 11.25 333,187,999 301,309,251 8.040 2017-12-29
488 2018-01-02 37,542,275 356,000 11.27 333,187,999 294,706,859 7.850 2017-12-28
489 2017-12-29 37,186,275 -70,000 11.16 333,187,999 299,721,377 8.060 2017-12-27
490 2017-12-28 37,256,275 -382,000 11.18 333,187,999 282,030,002 7.570 2017-12-22
491 2017-12-27 37,638,275 -96,000 11.30 333,187,999 277,017,704 7.360 2017-12-21
492 2017-12-22 37,734,275 288,000 11.33 333,187,999 269,422,724 7.140 2017-12-20
493 2017-12-21 37,446,275 531,980 11.24 333,187,999 296,948,961 7.930 2017-12-19
494 2017-12-20 36,914,295 222,000 11.08 333,187,999 323,369,224 8.760 2017-12-18
495 2017-12-19 36,692,295 366,000 11.01 333,187,999 325,093,734 8.860 2017-12-15
496 2017-12-18 36,326,295 56,000 10.90 333,187,999 330,569,285 9.100 2017-12-14
497 2017-12-15 36,270,295 -236,000 10.89 333,187,999 327,883,467 9.040 2017-12-13
498 2017-12-14 36,506,295 102,000 10.96 333,187,999 349,000,180 9.560 2017-12-12
499 2017-12-13 36,404,295 116,000 10.93 333,187,999 340,380,158 9.350 2017-12-11
500 2017-12-12 36,288,295 100,000 10.89 333,187,999 324,780,240 8.950 2017-12-08
501 2017-12-11 36,188,295 304,000 10.86 333,187,999 325,332,772 8.990 2017-12-07
502 2017-12-08 35,884,295 1,098,000 10.77 333,187,999 326,547,085 9.100 2017-12-06
503 2017-12-07 34,786,295 234,000 10.44 333,187,999 342,645,006 9.850 2017-12-05
504 2017-12-06 34,552,295 218,000 10.37 333,187,999 351,742,363 10.18 2017-12-04
505 2017-12-05 34,334,295 78,000 10.30 333,187,999 350,209,809 10.20 2017-12-01
506 2017-12-04 34,256,295 342,000 10.28 333,187,999 349,414,209 10.20 2017-11-30
507 2017-12-01 33,914,295 -840,000 10.18 333,187,999 360,848,099 10.64 2017-11-29
508 2017-11-30 34,754,295 -166,000 10.43 333,187,999 316,611,627 9.110 2017-11-28
509 2017-11-29 34,920,295 366,000 10.48 333,187,999 306,600,190 8.780 2017-11-27
510 2017-11-28 34,554,295 542,000 10.37 333,187,999 312,716,370 9.050 2017-11-24
511 2017-11-27 34,012,295 852,000 10.21 333,187,999 314,613,729 9.250 2017-11-23
512 2017-11-24 33,160,295 144,000 9.95 333,187,999 321,323,259 9.690 2017-11-22
513 2017-11-23 33,016,295 382,000 9.91 333,187,999 304,410,240 9.220 2017-11-21
514 2017-11-22 32,634,295 -482,000 9.79 333,187,999 311,657,517 9.550 2017-11-20
515 2017-11-21 33,116,295 -20,000 9.94 333,187,999 330,500,624 9.980 2017-11-17
516 2017-11-20 33,136,295 42,000 9.95 333,187,999 333,351,128 10.06 2017-11-16
517 2017-11-17 33,094,295 -92,000 9.93 333,187,999 314,726,745 9.510 2017-11-15
518 2017-11-16 33,186,295 -158,000 9.96 333,187,999 320,579,610 9.660 2017-11-14
519 2017-11-15 33,344,295 -1,152,000 10.01 333,187,999 331,108,849 9.930 2017-11-13
520 2017-11-14 34,496,295 -138,000 10.35 333,187,999 329,439,617 9.550 2017-11-10
521 2017-11-13 34,634,295 -162,000 10.39 333,187,999 298,893,966 8.630 2017-11-09
522 2017-11-10 34,796,295 -366,000 10.44 333,187,999 288,809,249 8.300 2017-11-08
523 2017-11-09 35,162,295 -150,000 10.55 333,187,999 277,078,885 7.880 2017-11-07
524 2017-11-08 35,312,295 1,138,000 10.60 333,187,999 287,795,204 8.150 2017-11-06
525 2017-11-07 34,174,295 818,000 10.26 333,187,999 289,456,279 8.470 2017-11-03
526 2017-11-06 33,356,295 894,000 10.01 333,187,999 278,525,063 8.350 2017-11-02
527 2017-11-03 32,462,295 828,000 9.74 333,187,999 264,567,704 8.150 2017-11-01
528 2017-11-02 31,634,295 1,861,000 9.49 333,187,999 230,297,668 7.280 2017-10-31
529 2017-11-01 29,773,295 -481,000 8.94 333,187,999 213,772,258 7.180 2017-10-30
530 2017-10-31 30,254,295 -324,000 9.08 333,187,999 177,592,712 5.870 2017-10-27
531 2017-10-30 30,578,295 -20,000 9.18 333,187,999 165,122,793 5.400 2017-10-26
532 2017-10-27 30,598,295 214,000 9.18 333,187,999 166,760,708 5.450 2017-10-25
533 2017-10-26 30,384,295 -86,000 9.12 333,187,999 163,771,350 5.390 2017-10-24
534 2017-10-25 30,470,295 -156,000 9.15 333,187,999 156,922,019 5.150 2017-10-23
535 2017-10-24 30,626,295 70,000 9.19 333,187,999 146,393,690 4.780 2017-10-20
536 2017-10-20 30,556,295 -8,000 9.17 333,187,999 146,670,216 4.800 2017-10-18
537 2017-10-19 30,564,295 144,000 9.17 333,187,999 147,625,545 4.830 2017-10-17
538 2017-10-18 30,420,295 -266,000 9.13 333,187,999 148,146,837 4.870 2017-10-16
539 2017-10-17 30,686,295 116,000 9.21 333,187,999 150,976,571 4.920 2017-10-13
540 2017-10-16 30,570,295 -422,000 9.18 333,187,999 150,405,851 4.920 2017-10-12
541 2017-10-13 30,992,295 -1,028,000 9.30 333,187,999 152,482,091 4.920 2017-10-11
542 2017-10-12 32,020,295 474,000 9.61 333,187,999 156,579,243 4.890 2017-10-10
543 2017-10-11 31,546,295 -26,000 9.47 333,187,999 143,220,179 4.540 2017-10-09
544 2017-10-10 31,572,295 -156,000 9.48 333,187,999 144,601,111 4.580 2017-10-06
545 2017-10-09 31,728,295 -218,000 9.52 333,187,999 142,460,045 4.490 2017-10-04
546 2017-10-06 31,946,295 -116,000 9.59 333,187,999 140,244,235 4.390 2017-10-03
547 2017-10-04 32,062,295 38,000 9.62 333,187,999 141,074,098 4.400 2017-09-29
548 2017-10-03 32,024,295 -70,000 9.61 333,187,999 137,384,226 4.290 2017-09-28
549 2017-09-29 32,094,295 26,000 9.63 333,187,999 139,610,183 4.350 2017-09-27
550 2017-09-28 32,068,295 14,000 9.62 333,187,999 139,497,083 4.350 2017-09-26
551 2017-09-27 32,054,295 -22,000 9.62 333,187,999 133,986,953 4.180 2017-09-25
552 2017-09-26 32,076,295 -146,000 9.63 333,187,999 133,116,624 4.150 2017-09-22
553 2017-09-25 32,222,295 -66,000 9.67 333,187,999 131,466,964 4.080 2017-09-21
554 2017-09-22 32,288,295 150,000 9.69 333,187,999 134,965,073 4.180 2017-09-20
555 2017-09-21 32,138,295 10,000 9.65 333,187,999 125,982,116 3.920 2017-09-19
556 2017-09-20 32,128,295 96,000 9.64 333,187,999 124,657,785 3.880 2017-09-18
557 2017-09-18 32,032,295 -2,000 9.61 333,187,999 123,964,982 3.870 2017-09-14
558 2017-09-15 32,034,295 -20,000 9.61 333,187,999 121,089,635 3.780 2017-09-13
559 2017-09-14 32,054,295 36,000 9.62 333,187,999 122,447,407 3.820 2017-09-12
560 2017-09-13 32,018,295 -104,000 9.61 333,187,999 122,950,253 3.840 2017-09-11
561 2017-09-12 32,122,295 -100,000 9.64 333,187,999 120,458,606 3.750 2017-09-08
562 2017-09-11 32,222,295 30,000 9.67 333,187,999 120,833,606 3.750 2017-09-07
563 2017-09-08 32,192,295 60,000 9.66 333,187,999 119,755,337 3.720 2017-09-06
564 2017-09-07 32,132,295 -20,000 9.64 333,187,999 119,853,460 3.730 2017-09-05
565 2017-09-05 32,152,295 -24,000 9.65 333,187,999 119,606,537 3.720 2017-09-01
566 2017-09-04 32,176,295 22,000 9.66 333,187,999 119,374,054 3.710 2017-08-31
567 2017-09-01 32,154,295 10,000 9.65 333,187,999 120,257,063 3.740 2017-08-30
568 2017-08-31 32,144,295 18,000 9.65 333,187,999 119,898,220 3.730 2017-08-29
569 2017-08-30 32,126,295 60,000 9.64 333,187,999 121,437,395 3.780 2017-08-28
570 2017-08-29 32,066,295 -2,000 9.62 333,187,999 126,020,539 3.930 2017-08-25
571 2017-08-28 32,068,295 -332,000 9.62 333,187,999 126,028,399 3.930 2017-08-24
572 2017-08-25 32,400,295 -90,000 9.72 333,187,999 122,797,118 3.790 2017-08-22
573 2017-08-24 32,490,295 -82,000 9.75 333,187,999 122,488,412 3.770 2017-08-21
574 2017-08-22 32,572,295 -24,000 9.78 333,187,999 122,797,552 3.770 2017-08-18
575 2017-08-21 32,596,295 -422,000 9.78 333,187,999 123,865,921 3.800 2017-08-17
576 2017-08-15 33,018,295 -38,000 9.91 333,187,999 126,460,070 3.830 2017-08-11
577 2017-08-14 33,056,295 -164,000 9.92 333,187,999 128,258,425 3.880 2017-08-10
578 2017-08-11 33,220,295 50,000 9.97 333,187,999 132,881,180 4.000 2017-08-09
579 2017-08-09 33,170,295 -10,000 9.96 333,187,999 133,676,289 4.030 2017-08-07
580 2017-08-08 33,180,295 16,000 9.96 333,187,999 134,048,392 4.040 2017-08-04
581 2017-08-07 33,164,295 54,000 9.95 333,187,999 132,325,537 3.990 2017-08-03
582 2017-08-04 33,110,295 56,000 9.94 333,187,999 132,110,077 3.990 2017-08-02
583 2017-08-03 33,054,295 -58,000 9.92 333,187,999 132,878,266 4.020 2017-08-01
584 2017-08-02 33,112,295 34,000 9.94 333,187,999 132,780,303 4.010 2017-07-31
585 2017-08-01 33,078,295 20,000 9.93 333,187,999 135,290,227 4.090 2017-07-28
586 2017-07-31 33,058,295 22,000 9.92 333,187,999 134,547,261 4.070 2017-07-27
587 2017-07-28 33,036,295 12,000 9.92 333,187,999 135,448,810 4.100 2017-07-26
588 2017-07-27 33,024,295 -52,000 9.91 333,187,999 136,390,338 4.130 2017-07-25
589 2017-07-26 33,076,295 -112,000 9.93 333,187,999 131,643,654 3.980 2017-07-24
590 2017-07-24 33,188,295 -34,000 9.96 333,187,999 132,089,414 3.980 2017-07-20
591 2017-07-21 33,222,295 28,000 9.97 333,187,999 131,892,511 3.970 2017-07-19
592 2017-07-20 33,194,295 -10,000 9.96 333,187,999 132,113,294 3.980 2017-07-18
593 2017-07-18 33,204,295 50,000 9.97 333,187,999 130,824,922 3.940 2017-07-14
594 2017-07-17 33,154,295 -72,000 9.95 333,187,999 130,959,465 3.950 2017-07-13
595 2017-07-14 33,226,295 -2,000 9.97 333,187,999 132,572,917 3.990 2017-07-12
596 2017-07-13 33,228,295 80,000 9.97 333,187,999 132,580,897 3.990 2017-07-11
597 2017-07-12 33,148,295 70,000 9.95 333,187,999 131,930,214 3.980 2017-07-10
598 2017-07-11 33,078,295 -50,000 9.93 333,187,999 130,990,048 3.960 2017-07-07
599 2017-07-10 33,128,295 30,000 9.94 333,187,999 131,850,614 3.980 2017-07-06
600 2017-07-07 33,098,295 -10,000 9.93 333,187,999 129,083,351 3.900 2017-07-05
601 2017-07-06 33,108,295 178,000 9.94 333,187,999 129,784,516 3.920 2017-07-04
602 2017-07-05 32,930,295 38,000 9.88 333,187,999 127,769,545 3.880 2017-07-03
603 2017-07-03 32,892,295 -20,000 9.87 333,187,999 125,319,644 3.810 2017-06-29
604 2017-06-30 32,912,295 -12,000 9.88 333,187,999 125,724,967 3.820 2017-06-28
605 2017-06-27 32,924,295 -8,000 9.88 333,187,999 128,733,993 3.910 2017-06-23
606 2017-06-26 32,932,295 -14,000 9.88 333,187,999 130,411,888 3.960 2017-06-22
607 2017-06-21 32,946,295 24,000 9.89 333,187,999 128,490,551 3.900 2017-06-19
608 2017-06-20 32,922,295 -20,000 9.88 333,187,999 126,421,613 3.840 2017-06-16
609 2017-06-16 32,942,295 -2,000 9.89 333,187,999 128,804,373 3.910 2017-06-14
610 2017-06-15 32,944,295 16,000 9.89 333,187,999 128,482,751 3.900 2017-06-13
611 2017-06-14 32,928,295 -134,000 9.88 333,187,999 128,420,351 3.900 2017-06-12
612 2017-06-12 33,062,295 92,000 9.92 333,187,999 129,934,819 3.930 2017-06-08
613 2017-06-09 32,970,295 -124,000 9.90 333,187,999 129,243,556 3.920 2017-06-07
614 2017-06-08 33,094,295 -318,000 9.93 333,187,999 129,067,751 3.900 2017-06-06
615 2017-06-06 33,412,295 62,000 10.03 333,187,999 134,985,672 4.040 2017-06-02
616 2017-06-05 33,350,295 6,000 10.01 333,187,999 131,400,162 3.940 2017-06-01
617 2017-06-02 33,344,295 160,000 10.01 333,187,999 128,708,979 3.860 2017-05-31
618 2017-06-01 33,184,295 126,000 9.96 333,187,999 127,095,850 3.830 2017-05-29
619 2017-05-31 33,058,295 -56,000 9.92 333,187,999 126,282,687 3.820 2017-05-26
620 2017-05-29 33,114,295 -10,000 9.94 333,187,999 127,490,036 3.850 2017-05-25
621 2017-05-26 33,124,295 198,000 9.94 333,187,999 127,197,293 3.840 2017-05-24
622 2017-05-25 32,926,295 120,000 9.88 333,187,999 127,095,499 3.860 2017-05-23
623 2017-05-23 32,806,295 -124,000 9.85 333,187,999 126,960,362 3.870 2017-05-19
624 2017-05-19 32,930,295 84,000 9.88 333,187,999 127,769,545 3.880 2017-05-17
625 2017-05-18 32,846,295 8,000 9.86 333,187,999 127,443,625 3.880 2017-05-16
626 2017-05-17 32,838,295 -192,000 9.86 333,187,999 129,711,265 3.950 2017-05-15
627 2017-05-16 33,030,295 -108,000 9.91 333,187,999 129,809,059 3.930 2017-05-12
628 2017-05-15 33,138,295 -90,000 9.95 333,187,999 130,233,499 3.930 2017-05-11
629 2017-05-12 33,228,295 -134,000 9.97 333,187,999 131,251,765 3.950 2017-05-10
630 2017-05-11 33,362,295 -4,000 10.01 333,187,999 134,450,049 4.030 2017-05-09
631 2017-05-10 33,366,295 -30,000 10.01 333,187,999 131,463,202 3.940 2017-05-08
632 2017-05-09 33,396,295 -88,000 10.02 333,187,999 132,917,254 3.980 2017-05-05
633 2017-05-08 33,484,295 -62,000 10.05 333,187,999 134,941,709 4.030 2017-05-04
634 2017-05-05 33,546,295 -110,000 10.07 333,187,999 136,868,884 4.080 2017-05-02
635 2017-05-02 33,656,295 -54,000 10.10 333,187,999 136,307,995 4.050 2017-04-27
636 2017-04-28 33,710,295 46,000 10.12 333,187,999 137,538,004 4.080 2017-04-26
637 2017-04-27 33,664,295 -160,000 10.10 333,187,999 137,013,681 4.070 2017-04-25
638 2017-04-26 33,824,295 -402,000 10.15 333,187,999 136,311,909 4.030 2017-04-24
639 2017-04-25 34,226,295 -62,000 10.27 333,187,999 139,301,021 4.070 2017-04-21
640 2017-04-24 34,288,295 -180,000 10.29 333,187,999 139,896,244 4.080 2017-04-20
641 2017-04-21 34,468,295 -186,000 10.34 333,187,999 140,975,327 4.090 2017-04-19
642 2017-04-20 34,654,295 26,000 10.40 333,187,999 143,468,781 4.140 2017-04-18
643 2017-04-19 34,628,295 130,000 10.39 333,187,999 143,707,424 4.150 2017-04-13
644 2017-04-18 34,498,295 -16,000 10.35 333,187,999 143,857,890 4.170 2017-04-12
645 2017-04-13 34,514,295 -1,816,000 10.36 333,187,999 142,889,181 4.140 2017-04-11
646 2017-04-12 36,330,295 -4,000 10.90 333,187,999 151,134,027 4.160 2017-04-10
647 2017-04-11 36,334,295 -146,000 10.91 333,187,999 143,157,122 3.940 2017-04-07
648 2017-04-10 36,480,295 10,000 10.95 333,187,999 143,367,559 3.930 2017-04-06
649 2017-04-07 36,470,295 4,000 10.95 333,187,999 142,598,853 3.910 2017-04-05
650 2017-04-06 36,466,295 58,000 10.94 333,187,999 143,677,202 3.940 2017-04-03
651 2017-04-05 36,408,295 20,000 10.93 333,187,999 140,900,102 3.870 2017-03-31
652 2017-04-03 36,388,295 -80,000 10.92 333,187,999 140,094,936 3.850 2017-03-30
653 2017-03-31 36,468,295 2,000 10.95 333,187,999 142,226,351 3.900 2017-03-29
654 2017-03-29 36,466,295 32,000 10.94 333,187,999 141,853,888 3.890 2017-03-27
655 2017-03-28 36,434,295 46,000 10.94 333,187,999 145,372,837 3.990 2017-03-24
656 2017-03-27 36,388,295 140,000 10.92 333,187,999 147,372,595 4.050 2017-03-23
657 2017-03-24 36,248,295 -44,000 10.88 333,187,999 145,718,146 4.020 2017-03-22
658 2017-03-22 36,292,295 -80,000 10.89 333,187,999 148,072,564 4.080 2017-03-20
659 2017-03-20 36,372,295 -102,000 10.92 333,187,999 148,035,241 4.070 2017-03-16
660 2017-03-17 36,474,295 -4,000 10.95 333,187,999 148,085,638 4.060 2017-03-15
661 2017-03-16 36,478,295 -136,000 10.95 333,187,999 147,007,529 4.030 2017-03-14
662 2017-03-15 36,614,295 -186,000 10.99 333,187,999 147,189,466 4.020 2017-03-13
663 2017-03-14 36,800,295 -30,000 11.04 333,187,999 147,937,186 4.020 2017-03-10
664 2017-03-13 36,830,295 -10,000 11.05 333,187,999 149,530,998 4.060 2017-03-09
665 2017-03-10 36,840,295 44,000 11.06 333,187,999 150,308,404 4.080 2017-03-08
666 2017-03-08 36,796,295 -34,000 11.04 333,187,999 151,600,735 4.120 2017-03-06
667 2017-03-07 36,830,295 10,000 11.05 333,187,999 150,267,604 4.080 2017-03-03
668 2017-03-06 36,820,295 -54,000 11.05 333,187,999 152,436,021 4.140 2017-03-02
669 2017-03-03 36,874,295 -40,000 11.07 333,187,999 152,290,838 4.130 2017-03-01
670 2017-03-02 36,914,295 -32,000 11.08 333,187,999 152,086,895 4.120 2017-02-28
671 2017-03-01 36,946,295 34,000 11.09 333,187,999 154,435,513 4.180 2017-02-27
672 2017-02-28 36,912,295 20,000 11.08 333,187,999 154,293,393 4.180 2017-02-24
673 2017-02-27 36,892,295 106,000 11.07 333,187,999 154,947,639 4.200 2017-02-23
674 2017-02-24 36,786,295 8,000 11.04 333,187,999 150,823,810 4.100 2017-02-22
675 2017-02-23 36,778,295 34,000 11.04 333,187,999 151,158,792 4.110 2017-02-21
676 2017-02-22 36,744,295 -28,000 11.03 333,187,999 151,386,495 4.120 2017-02-20
677 2017-02-21 36,772,295 46,000 11.04 333,187,999 152,605,024 4.150 2017-02-17
678 2017-02-20 36,726,295 -20,000 11.02 333,187,999 153,148,650 4.170 2017-02-16
679 2017-02-17 36,746,295 168,000 11.03 333,187,999 152,864,587 4.160 2017-02-15
680 2017-02-16 36,578,295 50,000 10.98 333,187,999 153,628,839 4.200 2017-02-14
681 2017-02-15 36,528,295 142,000 10.96 333,187,999 154,514,688 4.230 2017-02-13
682 2017-02-14 36,386,295 150,000 10.92 333,187,999 151,003,124 4.150 2017-02-10
683 2017-02-10 36,236,295 -10,000 10.88 333,187,999 151,467,713 4.180 2017-02-08
684 2017-02-09 36,246,295 32,000 10.88 333,187,999 148,609,810 4.100 2017-02-07
685 2017-02-08 36,214,295 24,000 10.87 333,187,999 147,754,324 4.080 2017-02-06
686 2017-02-07 36,190,295 4,000 10.86 333,187,999 148,380,210 4.100 2017-02-03
687 2017-02-06 36,186,295 -18,000 10.86 333,187,999 149,087,535 4.120 2017-02-02
688 2017-02-03 36,204,295 120,000 10.87 333,187,999 150,609,867 4.160 2017-02-01
689 2017-02-02 36,084,295 6,000 10.83 333,187,999 148,306,452 4.110 2017-01-26
690 2017-02-01 36,078,295 32,000 10.83 333,187,999 150,807,273 4.180 2017-01-25
691 2017-01-25 36,046,295 -22,000 10.82 333,187,999 146,708,421 4.070 2017-01-23
692 2017-01-20 36,068,295 -98,000 10.83 333,187,999 146,797,961 4.070 2017-01-18
693 2017-01-19 36,166,295 92,000 10.85 333,187,999 150,090,124 4.150 2017-01-17
694 2017-01-17 36,074,295 -10,000 10.83 333,187,999 150,429,810 4.170 2017-01-13
695 2017-01-16 36,084,295 -108,000 10.83 333,187,999 148,667,295 4.120 2017-01-12
696 2017-01-13 36,192,295 -20,000 10.86 333,187,999 145,854,949 4.030 2017-01-11
697 2017-01-12 36,212,295 44,000 10.87 333,187,999 145,211,303 4.010 2017-01-10
698 2017-01-11 36,168,295 -88,000 10.86 333,187,999 144,311,497 3.990 2017-01-09
699 2016-12-29 36,256,295 -52,000 10.88 333,187,999 138,499,047 3.820 2016-12-23
700 2016-12-28 36,308,295 -10,000 10.90 333,187,999 141,239,268 3.890 2016-12-22
701 2016-12-23 36,318,295 -108,000 10.90 333,187,999 142,004,533 3.910 2016-12-21
702 2016-12-22 36,426,295 10,000 10.93 333,187,999 142,791,076 3.920 2016-12-20
703 2016-12-21 36,416,295 -32,000 10.93 333,187,999 145,301,017 3.990 2016-12-19
704 2016-12-16 36,448,295 -6,000 10.94 333,187,999 146,157,663 4.010 2016-12-14
705 2016-12-15 36,454,295 -576,000 10.94 333,187,999 147,275,352 4.040 2016-12-13
706 2016-12-14 37,030,295 54,000 11.11 333,187,999 153,675,724 4.150 2016-12-12
707 2016-12-12 36,976,295 -282,000 11.10 333,187,999 157,149,254 4.250 2016-12-08
708 2016-12-09 37,258,295 10,000 11.18 333,187,999 157,975,171 4.240 2016-12-07
709 2016-12-08 37,248,295 16,000 11.18 333,187,999 158,677,737 4.260 2016-12-06
710 2016-12-07 37,232,295 -76,000 11.17 333,187,999 161,215,837 4.330 2016-12-05
711 2016-12-06 37,308,295 36,000 11.20 333,187,999 161,918,000 4.340 2016-12-02
712 2016-12-05 37,272,295 42,000 11.19 333,187,999 160,643,591 4.310 2016-12-01
713 2016-12-02 37,230,295 -6,000 11.17 333,187,999 160,090,269 4.300 2016-11-30
714 2016-11-30 37,236,295 -92,000 11.18 333,187,999 161,233,157 4.330 2016-11-28
715 2016-11-29 37,328,295 -48,000 11.20 333,187,999 163,497,932 4.380 2016-11-25
716 2016-11-28 37,376,295 42,000 11.22 333,187,999 162,960,646 4.360 2016-11-24
717 2016-11-25 37,334,295 8,000 11.21 333,187,999 160,537,469 4.300 2016-11-23
718 2016-11-24 37,326,295 -42,000 11.20 333,187,999 163,489,172 4.380 2016-11-22
719 2016-11-23 37,368,295 -2,000 11.22 333,187,999 163,673,132 4.380 2016-11-21
720 2016-11-22 37,370,295 -18,000 11.22 333,187,999 162,187,080 4.340 2016-11-18
721 2016-11-17 37,388,295 36,000 11.22 333,187,999 160,021,903 4.280 2016-11-15
722 2016-11-14 37,352,295 -4,000 11.21 333,187,999 162,482,483 4.350 2016-11-10
723 2016-11-11 37,356,295 28,000 11.21 333,187,999 162,499,883 4.350 2016-11-09
724 2016-11-10 37,328,295 -4,000 11.20 333,187,999 163,124,649 4.370 2016-11-08
725 2016-11-09 37,332,295 36,000 11.20 333,187,999 157,915,608 4.230 2016-11-07
726 2016-11-04 37,296,295 14,000 11.19 333,187,999 157,763,328 4.230 2016-11-02
727 2016-11-03 37,282,295 56,000 11.19 333,187,999 157,331,285 4.220 2016-11-01
728 2016-11-02 37,226,295 -4,000 11.17 333,187,999 163,051,172 4.380 2016-10-31
729 2016-11-01 37,230,295 -2,000 11.17 333,187,999 166,791,722 4.480 2016-10-28
730 2016-10-28 37,232,295 -14,000 11.17 333,187,999 166,800,682 4.480 2016-10-26
731 2016-10-27 37,246,295 -16,000 11.18 333,187,999 165,746,013 4.450 2016-10-25
732 2016-10-26 37,262,295 -30,000 11.18 333,187,999 163,954,098 4.400 2016-10-24
733 2016-10-25 37,292,295 -48,000 11.19 333,187,999 161,475,637 4.330 2016-10-20
734 2016-10-24 37,340,295 34,000 11.21 333,187,999 159,816,463 4.280 2016-10-19
735 2016-10-20 37,306,295 22,000 11.20 333,187,999 162,655,446 4.360 2016-10-18
736 2016-10-18 37,284,295 -24,000 11.19 333,187,999 163,678,055 4.390 2016-10-14
737 2016-10-17 37,308,295 6,000 11.20 333,187,999 163,037,249 4.370 2016-10-13
738 2016-10-14 37,302,295 -2,000 11.20 333,187,999 164,876,144 4.420 2016-10-12
739 2016-10-13 37,304,295 -34,000 11.20 333,187,999 164,138,898 4.400 2016-10-11
740 2016-10-11 37,338,295 -24,000 11.21 333,187,999 166,155,413 4.450 2016-10-06
741 2016-10-07 37,362,295 -2,000 11.21 333,187,999 165,888,590 4.440 2016-10-05
742 2016-10-06 37,364,295 -2,000 11.21 333,187,999 164,776,541 4.410 2016-10-04
743 2016-10-05 37,366,295 -16,000 11.21 333,187,999 167,401,002 4.480 2016-10-03
744 2016-10-04 37,382,295 74,000 11.22 333,187,999 163,360,629 4.370 2016-09-30
745 2016-10-03 37,308,295 30,000 11.20 333,187,999 167,141,162 4.480 2016-09-29
746 2016-09-30 37,278,295 8,000 11.19 333,187,999 169,243,459 4.540 2016-09-28
747 2016-09-29 37,270,295 -66,000 11.19 333,187,999 169,579,842 4.550 2016-09-27
748 2016-09-28 37,336,295 34,000 11.21 333,187,999 169,880,142 4.550 2016-09-26
749 2016-09-27 37,302,295 40,000 11.20 333,187,999 171,590,557 4.600 2016-09-23
750 2016-09-26 37,262,295 -68,000 11.18 333,187,999 171,406,557 4.600 2016-09-22
751 2016-09-21 37,330,295 -6,000 11.20 333,187,999 171,346,054 4.590 2016-09-19
752 2016-09-20 37,336,295 8,000 11.21 333,187,999 169,506,779 4.540 2016-09-15
753 2016-09-19 37,328,295 50,000 11.20 333,187,999 169,097,176 4.530 2016-09-14
754 2016-09-15 37,278,295 36,000 11.19 333,187,999 172,598,506 4.630 2016-09-13
755 2016-09-14 37,242,295 28,000 11.18 333,187,999 171,314,557 4.600 2016-09-12
756 2016-09-13 37,214,295 -62,000 11.17 333,187,999 177,140,044 4.760 2016-09-09
757 2016-09-12 37,276,295 -160,000 11.19 333,187,999 175,944,112 4.720 2016-09-08
758 2016-09-08 37,436,295 -4,000 11.24 333,187,999 168,463,328 4.500 2016-09-06
759 2016-09-07 37,440,295 71,000 11.24 333,187,999 167,732,522 4.480 2016-09-05
760 2016-09-06 37,369,295 -44,000 11.22 333,187,999 166,293,363 4.450 2016-09-02
761 2016-09-05 37,413,295 -12,000 11.23 333,187,999 166,115,030 4.440 2016-09-01
762 2016-09-02 37,425,295 -28,000 11.23 333,187,999 167,665,322 4.480 2016-08-31
763 2016-09-01 37,453,295 -24,000 11.24 333,187,999 166,292,630 4.440 2016-08-30
764 2016-08-31 37,477,295 56,000 11.25 333,187,999 169,022,600 4.510 2016-08-29
765 2016-08-29 37,421,295 -168,000 11.23 333,187,999 171,763,744 4.590 2016-08-25
766 2016-08-26 37,589,295 64,000 11.28 333,187,999 169,151,828 4.500 2016-08-24
767 2016-08-25 37,525,295 4,000 11.26 333,187,999 169,239,080 4.510 2016-08-23
768 2016-08-23 37,521,295 -18,000 11.26 333,187,999 175,224,448 4.670 2016-08-19
769 2016-08-22 37,539,295 -20,000 11.27 333,187,999 172,680,757 4.600 2016-08-18
770 2016-08-19 37,559,295 46,000 11.27 333,187,999 176,153,094 4.690 2016-08-17
771 2016-08-18 37,513,295 -26,000 11.26 333,187,999 174,811,955 4.660 2016-08-16
772 2016-08-17 37,539,295 -72,000 11.27 333,187,999 176,434,687 4.700 2016-08-15
773 2016-08-16 37,611,295 54,000 11.29 333,187,999 176,396,974 4.690 2016-08-12
774 2016-08-15 37,557,295 12,000 11.27 333,187,999 176,143,714 4.690 2016-08-11
775 2016-08-12 37,545,295 -40,000 11.27 333,187,999 175,711,981 4.680 2016-08-10
776 2016-08-11 37,585,295 58,000 11.28 333,187,999 173,268,210 4.610 2016-08-09
777 2016-08-10 37,527,295 -6,000 11.26 333,187,999 168,872,828 4.500 2016-08-08
778 2016-08-09 37,533,295 -70,000 11.26 333,187,999 168,149,162 4.480 2016-08-05
779 2016-08-08 37,603,295 -20,000 11.29 333,187,999 167,334,663 4.450 2016-08-04
780 2016-08-03 37,623,295 70,000 11.29 333,187,999 171,185,992 4.550 2016-07-29
781 2016-08-01 37,553,295 110,000 11.27 333,187,999 174,622,822 4.650 2016-07-28
782 2016-07-29 37,443,295 -40,000 11.24 333,187,999 170,366,992 4.550 2016-07-27
783 2016-07-28 37,483,295 50,000 11.25 333,187,999 173,547,656 4.630 2016-07-26
784 2016-07-27 37,433,295 28,000 11.23 333,187,999 173,690,489 4.640 2016-07-25
785 2016-07-26 37,405,295 214,000 11.23 333,187,999 173,560,569 4.640 2016-07-22
786 2016-07-25 37,191,295 14,000 11.16 333,187,999 175,542,912 4.720 2016-07-21
787 2016-07-22 37,177,295 56,000 11.16 333,187,999 173,989,741 4.680 2016-07-20
788 2016-07-21 37,121,295 168,000 11.14 333,187,999 176,326,151 4.750 2016-07-19
789 2016-07-20 36,953,295 -68,000 11.09 333,187,999 174,789,085 4.730 2016-07-18
790 2016-07-19 37,021,295 -164,000 11.11 333,187,999 171,408,596 4.630 2016-07-15
791 2016-07-18 37,185,295 58,000 11.16 333,187,999 172,167,916 4.630 2016-07-14
792 2016-07-15 37,127,295 48,000 11.14 333,187,999 167,815,373 4.520 2016-07-13
793 2016-07-14 37,079,295 -82,000 11.13 333,187,999 167,227,620 4.510 2016-07-12
794 2016-07-13 37,161,295 -218,000 11.15 333,187,999 164,624,537 4.430 2016-07-11
795 2016-07-11 37,379,295 -10,000 11.22 333,187,999 164,468,898 4.400 2016-07-07
796 2016-07-08 37,389,295 -110,000 11.22 333,187,999 163,765,112 4.380 2016-07-06
797 2016-07-07 37,499,295 82,000 11.25 333,187,999 165,371,891 4.410 2016-07-05
798 2016-07-06 37,417,295 10,000 11.23 333,187,999 162,765,233 4.350 2016-07-04
799 2016-07-05 37,407,295 78,000 11.23 333,187,999 165,714,317 4.430 2016-06-30
800 2016-07-04 37,329,295 248,000 11.20 333,187,999 162,755,726 4.360 2016-06-29
801 2016-06-30 37,081,295 130,000 11.13 333,187,999 159,449,569 4.300 2016-06-28
802 2016-06-29 36,951,295 540,000 11.09 333,187,999 158,890,569 4.300 2016-06-27
803 2016-06-28 36,411,295 -56,000 10.93 333,187,999 152,563,326 4.190 2016-06-24
804 2016-06-27 36,467,295 -112,000 10.94 333,187,999 158,268,060 4.340 2016-06-23
805 2016-06-24 36,579,295 10,000 10.98 333,187,999 152,901,453 4.180 2016-06-22
806 2016-06-23 36,569,295 76,000 10.98 333,187,999 157,247,969 4.300 2016-06-21
807 2016-06-22 36,493,295 18,000 10.95 333,187,999 154,731,571 4.240 2016-06-20
808 2016-06-21 36,475,295 -68,000 10.95 333,187,999 157,208,521 4.310 2016-06-17
809 2016-06-20 36,543,295 -82,000 10.97 333,187,999 156,770,736 4.290 2016-06-16
810 2016-06-17 36,625,295 48,000 10.99 333,187,999 156,390,010 4.270 2016-06-15
811 2016-06-16 36,577,295 -136,000 10.98 333,187,999 150,698,455 4.120 2016-06-14
812 2016-06-15 36,713,295 -46,000 11.02 333,187,999 147,587,446 4.020 2016-06-13
813 2016-06-14 36,759,295 82,000 11.03 333,187,999 152,551,074 4.150 2016-06-10
814 2016-06-13 36,677,295 54,000 11.01 333,187,999 155,144,958 4.230 2016-06-08
815 2016-06-10 36,623,295 -174,000 10.99 333,187,999 157,113,936 4.290 2016-06-07
816 2016-06-08 36,797,295 206,000 11.04 333,187,999 152,708,774 4.150 2016-06-06
817 2016-06-07 36,591,295 340,000 10.98 333,187,999 148,560,658 4.060 2016-06-03
818 2016-06-06 36,251,295 194,000 10.88 333,187,999 140,292,512 3.870 2016-06-02
819 2016-06-03 36,057,295 -498,000 10.82 333,187,999 138,820,586 3.850 2016-06-01
820 2016-06-02 36,555,295 -12,000 10.97 333,187,999 141,103,439 3.860 2016-05-31
821 2016-05-30 36,567,295 166,000 10.97 333,187,999 137,127,356 3.750 2016-05-26
822 2016-05-27 36,401,295 120,000 10.93 333,187,999 137,232,882 3.770 2016-05-25
823 2016-05-26 36,281,295 -6,000 10.89 333,187,999 136,054,856 3.750 2016-05-24
824 2016-05-25 36,287,295 26,000 10.89 333,187,999 134,262,992 3.700 2016-05-23
825 2016-05-24 36,261,295 402,000 10.88 333,187,999 132,353,727 3.650 2016-05-20
826 2016-05-23 35,859,295 38,000 10.76 333,187,999 129,452,055 3.610 2016-05-19
827 2016-05-20 35,821,295 186,000 10.75 333,187,999 126,807,384 3.540 2016-05-18
828 2016-05-19 35,635,295 130,000 10.70 333,187,999 130,068,827 3.650 2016-05-17
829 2016-05-18 35,505,295 90,000 10.66 333,187,999 131,014,539 3.690 2016-05-16
830 2016-05-17 35,415,295 -84,000 10.63 333,187,999 130,328,286 3.680 2016-05-13
831 2016-05-16 35,499,295 -6,000 10.65 333,187,999 134,897,321 3.800 2016-05-12
832 2016-05-13 35,505,295 -2,000 10.66 333,187,999 139,535,809 3.930 2016-05-11
833 2016-05-12 35,507,295 -124,000 10.66 333,187,999 141,319,034 3.980 2016-05-10
834 2016-05-11 35,631,295 -28,000 10.69 333,187,999 145,375,684 4.080 2016-05-09
835 2016-05-10 35,659,295 34,000 10.70 333,187,999 151,195,411 4.240 2016-05-06
836 2016-05-09 35,625,295 -10,000 10.69 333,187,999 151,051,251 4.240 2016-05-05
837 2016-05-05 35,635,295 -20,000 10.70 333,187,999 152,519,063 4.280 2016-05-03
838 2016-05-04 35,655,295 10,000 10.70 333,187,999 151,891,557 4.260 2016-04-29
839 2016-05-03 35,645,295 -16,000 10.70 333,187,999 154,700,580 4.340 2016-04-28
840 2016-04-29 35,661,295 -48,000 10.70 333,187,999 150,847,278 4.230 2016-04-27
841 2016-04-27 35,709,295 -18,000 10.72 333,187,999 154,264,154 4.320 2016-04-25
842 2016-04-26 35,727,295 -12,000 10.72 333,187,999 156,485,552 4.380 2016-04-22
843 2016-04-25 35,739,295 30,000 10.73 333,187,999 156,538,112 4.380 2016-04-21
844 2016-04-22 35,709,295 45,999 10.72 333,187,999 154,978,340 4.340 2016-04-20
845 2016-04-21 35,663,296 -20,000 10.70 333,187,999 157,988,401 4.430 2016-04-19
846 2016-04-20 35,683,296 30,000 10.71 333,187,999 155,222,338 4.350 2016-04-18
847 2016-04-19 35,653,296 -48,000 10.70 333,187,999 158,300,634 4.440 2016-04-15
848 2016-04-18 35,701,296 104,000 10.72 333,187,999 158,513,754 4.440 2016-04-14
849 2016-04-15 35,597,296 54,000 10.68 333,187,999 160,187,832 4.500 2016-04-13
850 2016-04-14 35,543,296 80,000 10.67 333,187,999 158,523,100 4.460 2016-04-12
851 2016-04-13 35,463,296 -300,000 10.64 333,187,999 152,492,173 4.300 2016-04-11
852 2016-04-11 35,763,296 4,378,000 10.73 333,187,999 151,636,375 4.240 2016-04-07
853 2016-04-08 31,385,296 -108,000 9.42 333,187,999 134,642,920 4.290 2016-04-06
854 2016-04-07 31,493,296 74,000 9.45 333,187,999 136,680,905 4.340 2016-04-05
855 2016-04-06 31,419,296 60,000 9.43 333,187,999 136,988,131 4.360 2016-04-01
856 2016-04-05 31,359,296 -108,000 9.41 333,187,999 138,294,495 4.410 2016-03-31
857 2016-04-01 31,467,296 78,000 9.44 333,187,999 131,533,297 4.180 2016-03-30
858 2016-03-31 31,389,296 -110,000 9.42 333,187,999 116,454,288 3.710 2016-03-29
859 2016-03-30 31,499,296 -18,000 9.45 333,187,999 111,192,515 3.530 2016-03-24
860 2016-03-29 31,517,296 10,000 9.46 333,187,999 111,256,055 3.530 2016-03-23
861 2016-03-24 31,507,296 34,000 9.46 333,187,999 113,426,266 3.600 2016-03-22
862 2016-03-23 31,473,296 -28,000 9.45 333,187,999 114,562,797 3.640 2016-03-21
863 2016-03-22 31,501,296 -8,000 9.45 333,187,999 111,514,588 3.540 2016-03-18
864 2016-03-21 31,509,296 -2,000 9.46 333,187,999 110,282,536 3.500 2016-03-17
865 2016-03-17 31,511,296 -74,000 9.46 333,187,999 110,289,536 3.500 2016-03-15
866 2016-03-16 31,585,296 44,000 9.48 333,187,999 111,180,242 3.520 2016-03-14
867 2016-03-15 31,541,296 -6,000 9.47 333,187,999 109,448,297 3.470 2016-03-11
868 2016-03-11 31,547,296 -8,000 9.47 333,187,999 111,046,482 3.520 2016-03-09
869 2016-03-10 31,555,296 8,000 9.47 333,187,999 111,390,195 3.530 2016-03-08
870 2016-03-09 31,547,296 108,000 9.47 333,187,999 113,254,793 3.590 2016-03-07
871 2016-03-08 31,439,296 -24,000 9.44 333,187,999 111,609,501 3.550 2016-03-04
872 2016-03-07 31,463,296 -1,900 9.44 333,187,999 108,863,004 3.460 2016-03-03
873 2016-03-04 31,465,196 32,000 9.44 333,187,999 111,072,142 3.530 2016-03-02
874 2016-03-02 31,433,196 -6,000 9.43 333,187,999 104,672,543 3.330 2016-02-29
875 2016-03-01 31,439,196 -99 9.44 333,187,999 107,207,658 3.410 2016-02-26
876 2016-02-29 31,439,295 31,900 9.44 333,187,999 106,264,817 3.380 2016-02-25
877 2016-02-26 31,407,395 2,000 9.43 333,187,999 110,239,956 3.510 2016-02-24
878 2016-02-24 31,405,395 -10,000 9.43 333,187,999 113,059,422 3.600 2016-02-22
879 2016-02-23 31,415,395 16,100 9.43 333,187,999 110,582,190 3.520 2016-02-19
880 2016-02-22 31,399,295 -8,000 9.42 333,187,999 112,095,483 3.570 2016-02-18
881 2016-02-19 31,407,295 -634,000 9.43 333,187,999 106,470,730 3.390 2016-02-17
882 2016-02-18 32,041,295 -32,000 9.62 333,187,999 110,222,055 3.440 2016-02-16
883 2016-02-17 32,073,295 -26,000 9.63 333,187,999 105,200,408 3.280 2016-02-15
884 2016-02-16 32,099,295 -10,000 9.63 333,187,999 103,359,730 3.220 2016-02-12
885 2016-02-15 32,109,295 -4,000 9.64 333,187,999 105,318,488 3.280 2016-02-11
886 2016-02-11 32,113,295 -20,000 9.64 333,187,999 108,542,937 3.380 2016-02-04
887 2016-02-05 32,133,295 10,000 9.64 333,187,999 109,253,203 3.400 2016-02-03
888 2016-02-04 32,123,295 -46,000 9.64 333,187,999 109,219,203 3.400 2016-02-02
889 2016-02-03 32,169,295 36,000 9.65 333,187,999 110,984,068 3.450 2016-02-01
890 2016-02-02 32,133,295 14,000 9.64 333,187,999 111,823,867 3.480 2016-01-29
891 2016-01-29 32,119,295 10,000 9.64 333,187,999 108,242,024 3.370 2016-01-27
892 2016-01-27 32,109,295 -100,000 9.64 333,187,999 108,208,324 3.370 2016-01-25
893 2016-01-26 32,209,295 10,000 9.67 333,187,999 111,766,254 3.470 2016-01-22
894 2016-01-25 32,199,295 132,000 9.66 333,187,999 106,901,659 3.320 2016-01-21
895 2016-01-22 32,067,295 58,000 9.62 333,187,999 107,104,765 3.340 2016-01-20
896 2016-01-21 32,009,295 -10,000 9.61 333,187,999 113,312,904 3.540 2016-01-19
897 2016-01-20 32,019,295 102,000 9.61 333,187,999 110,786,761 3.460 2016-01-18
898 2016-01-19 31,917,295 80,000 9.58 333,187,999 116,817,300 3.660 2016-01-15
899 2016-01-18 31,837,295 188,000 9.56 333,187,999 119,708,229 3.760 2016-01-14
900 2016-01-15 31,649,295 -2,000 9.50 333,187,999 122,799,265 3.880 2016-01-13
901 2016-01-14 31,651,295 -4,000 9.50 333,187,999 121,857,486 3.850 2016-01-12
902 2016-01-13 31,655,295 -2,000 9.50 333,187,999 122,189,439 3.860 2016-01-11
903 2016-01-12 31,657,295 -12,000 9.50 333,187,999 132,644,066 4.190 2016-01-08
904 2016-01-08 31,669,295 7,999 9.50 333,187,999 135,861,276 4.290 2016-01-06
905 2016-01-07 31,661,296 -76,000 9.50 333,187,999 137,410,025 4.340 2016-01-05
906 2016-01-06 31,737,296 496,000 9.53 333,187,999 135,200,881 4.260 2016-01-04
907 2016-01-05 31,241,296 496,000 9.38 333,187,999 136,836,876 4.380 2015-12-30
908 2015-12-30 30,745,296 -20,000 9.23 333,187,999 130,974,961 4.260 2015-12-28
909 2015-12-29 30,765,296 -40,000 9.23 333,187,999 132,290,773 4.300 2015-12-23
910 2015-12-23 30,805,296 -80,000 9.25 333,187,999 135,851,355 4.410 2015-12-21
911 2015-12-22 30,885,296 122,000 9.27 333,187,999 133,115,626 4.310 2015-12-18
912 2015-12-21 30,763,296 -5,000 9.23 333,187,999 131,974,540 4.290 2015-12-17
913 2015-12-18 30,768,296 18,000 9.23 333,187,999 131,072,941 4.260 2015-12-16
914 2015-12-17 30,750,296 -23,999 9.23 333,187,999 129,151,243 4.200 2015-12-15
915 2015-12-16 30,774,295 56,000 9.24 333,187,999 131,713,983 4.280 2015-12-14
916 2015-12-15 30,718,295 48,000 9.22 333,187,999 132,088,669 4.300 2015-12-11
917 2015-12-14 30,670,295 -2,000 9.21 333,187,999 131,882,269 4.300 2015-12-10
918 2015-12-11 30,672,295 -78,000 9.21 333,187,999 133,424,483 4.350 2015-12-09
919 2015-12-10 30,750,295 22,000 9.23 333,187,999 137,453,819 4.470 2015-12-08
920 2015-12-04 30,728,295 26,000 9.22 333,187,999 146,573,967 4.770 2015-12-02
921 2015-12-03 30,702,295 40,000 9.21 333,187,999 146,756,970 4.780 2015-12-01
922 2015-12-02 30,662,295 -138,000 9.20 333,187,999 144,726,032 4.720 2015-11-30
923 2015-12-01 30,800,295 128,000 9.24 333,187,999 149,689,434 4.860 2015-11-27
924 2015-11-30 30,672,295 134,000 9.21 333,187,999 148,453,908 4.840 2015-11-26
925 2015-11-27 30,538,295 200,000 9.17 333,187,999 146,583,816 4.800 2015-11-25
926 2015-11-26 30,338,295 34,000 9.11 333,187,999 146,230,582 4.820 2015-11-24
927 2015-11-25 30,304,295 10,000 9.10 333,187,999 146,975,831 4.850 2015-11-23
928 2015-11-24 30,294,295 348,000 9.09 333,187,999 147,230,274 4.860 2015-11-20
929 2015-11-23 29,946,295 -8,000 8.99 333,187,999 138,351,883 4.620 2015-11-19
930 2015-11-20 29,954,295 -8,000 8.99 333,187,999 132,098,441 4.410 2015-11-18
931 2015-11-19 29,962,295 -70,000 8.99 333,187,999 134,530,705 4.490 2015-11-17
932 2015-11-18 30,032,295 6,000 9.01 333,187,999 135,745,973 4.520 2015-11-16
933 2015-11-17 30,026,295 -2,000 9.01 333,187,999 137,820,694 4.590 2015-11-13
934 2015-11-16 30,028,295 -32,000 9.01 333,187,999 141,433,269 4.710 2015-11-12
935 2015-11-13 30,060,295 -42,000 9.02 333,187,999 137,074,945 4.560 2015-11-11
936 2015-11-12 30,102,295 -18,000 9.03 333,187,999 137,868,511 4.580 2015-11-10
937 2015-11-11 30,120,295 42,000 9.04 333,187,999 140,962,981 4.680 2015-11-09
938 2015-11-10 30,078,295 -10,000 9.03 333,187,999 142,270,335 4.730 2015-11-06
939 2015-11-09 30,088,295 -16,000 9.03 333,187,999 141,114,104 4.690 2015-11-05
940 2015-11-06 30,104,295 38,000 9.04 333,187,999 141,490,187 4.700 2015-11-04
941 2015-11-05 30,066,295 116,000 9.02 333,187,999 137,102,305 4.560 2015-11-03
942 2015-11-04 29,950,295 64,000 8.99 333,187,999 132,979,310 4.440 2015-11-02
943 2015-11-03 29,886,295 -56,000 8.97 333,187,999 132,097,424 4.420 2015-10-30
944 2015-10-30 29,942,295 -2,000 8.99 333,187,999 134,740,328 4.500 2015-10-28
945 2015-10-29 29,944,295 -6,000 8.99 333,187,999 132,653,227 4.430 2015-10-27
946 2015-10-28 29,950,295 10,000 8.99 333,187,999 135,375,333 4.520 2015-10-26
947 2015-10-27 29,940,295 50,000 8.99 333,187,999 137,725,357 4.600 2015-10-23
948 2015-10-26 29,890,295 -6,000 8.97 333,187,999 136,598,648 4.570 2015-10-22
949 2015-10-22 29,896,295 -74,000 8.97 333,187,999 143,801,179 4.810 2015-10-19
950 2015-10-20 29,970,295 56,000 9.00 333,187,999 147,753,554 4.930 2015-10-16
951 2015-10-19 29,914,295 -226,000 8.98 333,187,999 145,383,474 4.860 2015-10-15
952 2015-10-16 30,140,295 -26,000 9.05 333,187,999 138,042,551 4.580 2015-10-14
953 2015-10-15 30,166,295 24,000 9.05 333,187,999 137,256,642 4.550 2015-10-13
954 2015-10-14 30,142,295 -418,000 9.05 333,187,999 142,271,632 4.720 2015-10-12
955 2015-10-13 30,560,295 -10,000 9.17 333,187,999 135,687,710 4.440 2015-10-09
956 2015-10-12 30,570,295 72,000 9.18 333,187,999 135,426,407 4.430 2015-10-08
957 2015-10-09 30,498,295 -344,000 9.15 333,187,999 132,667,583 4.350 2015-10-07
958 2015-10-08 30,842,295 -130,000 9.26 333,187,999 129,537,639 4.200 2015-10-06
959 2015-10-07 30,972,295 -10,000 9.30 333,187,999 132,871,146 4.290 2015-10-05
960 2015-10-06 30,982,295 -74,000 9.30 333,187,999 131,364,931 4.240 2015-10-02
961 2015-10-05 31,056,295 -100,000 9.32 333,187,999 127,330,810 4.100 2015-09-30
962 2015-10-02 31,156,295 4,000 9.35 333,187,999 124,936,743 4.010 2015-09-29
963 2015-09-30 31,152,295 8,000 9.35 333,187,999 130,528,116 4.190 2015-09-25
964 2015-09-25 31,144,295 -22,000 9.35 333,187,999 131,117,482 4.210 2015-09-23
965 2015-09-24 31,166,295 -48,000 9.35 333,187,999 131,210,102 4.210 2015-09-22
966 2015-09-23 31,214,295 -130,000 9.37 333,187,999 130,787,896 4.190 2015-09-21
967 2015-09-22 31,344,295 -66,000 9.41 333,187,999 129,765,381 4.140 2015-09-18
968 2015-09-21 31,410,295 48,000 9.43 333,187,999 127,525,798 4.060 2015-09-17
969 2015-09-18 31,362,295 -1,987,183 9.41 333,187,999 128,899,032 4.110 2015-09-16
970 2015-09-17 33,349,478 174,000 10.01 333,187,999 132,397,428 3.970 2015-09-15
971 2015-09-16 33,175,478 2,021,183 9.96 333,187,999 135,024,195 4.070 2015-09-14
972 2015-09-15 31,154,295 -26,000 9.35 333,187,999 131,782,668 4.230 2015-09-11
973 2015-09-14 31,180,295 -20,000 9.36 333,187,999 130,645,436 4.190 2015-09-10
974 2015-09-11 31,200,295 -18,000 9.36 333,187,999 135,409,280 4.340 2015-09-09
975 2015-09-10 31,218,295 -46,000 9.37 333,187,999 135,799,583 4.350 2015-09-08
976 2015-09-09 31,264,295 -2,000 9.38 333,187,999 128,183,610 4.100 2015-09-07
977 2015-09-08 31,266,295 12,000 9.38 333,187,999 126,941,158 4.060 2015-09-04
978 2015-09-07 31,254,295 -24,000 9.38 333,187,999 131,580,582 4.210 2015-09-02
979 2015-09-04 31,278,295 64,000 9.39 333,187,999 128,866,575 4.120 2015-09-01
980 2015-09-02 31,214,295 38,000 9.37 333,187,999 135,470,040 4.340 2015-08-31
981 2015-09-01 31,176,295 128,000 9.36 333,187,999 138,734,513 4.450 2015-08-28
982 2015-08-31 31,048,295 114,000 9.32 333,187,999 140,959,259 4.540 2015-08-27
983 2015-08-28 30,934,295 6,000 9.28 333,187,999 130,542,725 4.220 2015-08-26
984 2015-08-27 30,928,295 60,000 9.28 333,187,999 130,826,688 4.230 2015-08-25
985 2015-08-26 30,868,295 244,000 9.26 333,187,999 129,029,473 4.180 2015-08-24
986 2015-08-25 30,624,295 168,000 9.19 333,187,999 148,221,588 4.840 2015-08-21
987 2015-08-24 30,456,295 132,000 9.14 333,187,999 153,804,290 5.050 2015-08-20
988 2015-08-21 30,324,295 162,000 9.10 333,187,999 159,809,035 5.270 2015-08-19
989 2015-08-20 30,162,295 336,000 9.05 333,187,999 165,892,623 5.500 2015-08-18
990 2015-08-19 29,826,295 -14,000 8.95 333,187,999 172,694,248 5.790 2015-08-17
991 2015-08-18 29,840,295 -76,000 8.96 333,187,999 173,073,711 5.800 2015-08-14
992 2015-08-17 29,916,295 70,000 8.98 333,187,999 179,497,770 6.000 2015-08-13
993 2015-08-14 29,846,295 -568,000 8.96 333,187,999 180,868,548 6.060 2015-08-12
994 2015-08-13 30,414,295 66,000 9.13 333,187,999 185,527,200 6.100 2015-08-11
995 2015-08-12 30,348,295 -270,000 9.11 333,187,999 190,890,776 6.290 2015-08-10
996 2015-08-11 30,618,295 90,000 9.19 333,187,999 187,383,965 6.120 2015-08-07
997 2015-08-10 30,528,295 -38,000 9.16 333,187,999 180,422,223 5.910 2015-08-06
998 2015-08-07 30,566,295 20,000 9.17 333,187,999 180,341,141 5.900 2015-08-05
999 2015-08-06 30,546,295 90,000 9.17 333,187,999 182,972,307 5.990 2015-08-04
1000 2015-08-05 30,456,295 192,000 9.14 333,187,999 180,910,392 5.940 2015-08-03
1001 2015-08-04 30,264,295 52,000 9.08 333,187,999 186,125,414 6.150 2015-07-31
1002 2015-08-03 30,212,295 -50,000 9.07 333,187,999 187,316,229 6.200 2015-07-30
1003 2015-07-31 30,262,295 28,000 9.08 333,187,999 187,020,983 6.180 2015-07-29
1004 2015-07-30 30,234,295 -58,000 9.07 333,187,999 185,033,885 6.120 2015-07-28
1005 2015-07-29 30,292,295 136,000 9.09 333,187,999 182,662,539 6.030 2015-07-27
1006 2015-07-28 30,156,295 -232,000 9.05 333,187,999 197,825,295 6.560 2015-07-24
1007 2015-07-27 30,388,295 -1,772,197 9.12 333,187,999 196,004,503 6.450 2015-07-23
1008 2015-07-24 32,160,492 -433,810 9.65 333,187,999 196,179,001 6.100 2015-07-22
1009 2015-07-23 32,594,302 1,946,007 9.78 333,187,999 203,388,444 6.240 2015-07-21
1010 2015-07-22 30,648,295 -262,000 9.20 333,187,999 193,390,741 6.310 2015-07-20
1011 2015-07-21 30,910,295 -450,000 9.28 333,187,999 189,789,211 6.140 2015-07-17
1012 2015-07-20 31,360,295 -256,000 9.41 333,187,999 187,220,961 5.970 2015-07-16
1013 2015-07-17 31,616,295 -2,130,000 9.49 333,187,999 183,058,348 5.790 2015-07-15
1014 2015-07-16 33,746,295 -163,000 10.13 333,187,999 210,914,344 6.250 2015-07-14
1015 2015-07-15 33,909,295 214,000 10.18 333,187,999 207,185,792 6.110 2015-07-13
1016 2015-07-14 33,695,295 854,000 10.11 333,187,999 195,432,711 5.800 2015-07-10
1017 2015-07-13 32,841,295 584,000 9.86 333,187,999 166,833,779 5.080 2015-07-09
1018 2015-07-10 32,257,295 840,000 9.68 333,187,999 125,480,878 3.890 2015-07-08
1019 2015-07-09 31,417,295 -126,000 9.43 333,187,999 145,776,249 4.640 2015-07-07
1020 2015-07-08 31,543,295 -290,000 9.47 333,187,999 178,850,483 5.670 2015-07-06
1021 2015-07-07 31,833,295 68,000 9.55 333,187,999 205,643,086 6.460 2015-07-03
1022 2015-07-06 31,765,295 -14,000 9.53 333,187,999 214,415,741 6.750 2015-07-02
1023 2015-07-03 31,779,295 136,000 9.54 333,187,999 223,408,444 7.030 2015-06-30
1024 2015-07-02 31,643,295 87,000 9.50 333,187,999 221,503,065 7.000 2015-06-29
1025 2015-06-30 31,556,295 10,000 9.47 333,187,999 238,881,153 7.570 2015-06-26
1026 2015-06-29 31,546,295 28,000 9.47 333,187,999 248,900,268 7.890 2015-06-25
1027 2015-06-26 31,518,295 -46,000 9.46 333,187,999 247,733,799 7.860 2015-06-24
1028 2015-06-25 31,564,295 -116,000 9.47 333,187,999 245,570,215 7.780 2015-06-23
1029 2015-06-24 31,680,295 -76,000 9.51 333,187,999 247,739,907 7.820 2015-06-22
1030 2015-06-23 31,756,295 74,000 9.53 333,187,999 248,969,353 7.840 2015-06-19
1031 2015-06-22 31,682,295 10,000 9.51 333,187,999 251,557,422 7.940 2015-06-18
1032 2015-06-19 31,672,295 -24,000 9.51 333,187,999 254,011,806 8.020 2015-06-17
1033 2015-06-18 31,696,295 -28,000 9.51 333,187,999 250,717,693 7.910 2015-06-16
1034 2015-06-17 31,724,295 -30,000 9.52 333,187,999 255,063,332 8.040 2015-06-15
1035 2015-06-16 31,754,295 264,000 9.53 333,187,999 260,702,762 8.210 2015-06-12
1036 2015-06-15 31,490,295 -100,000 9.45 333,187,999 249,088,233 7.910 2015-06-11
1037 2015-06-12 31,590,295 -12,000 9.48 333,187,999 252,090,554 7.980 2015-06-10
1038 2015-06-11 31,602,295 276,000 9.48 333,187,999 253,766,429 8.030 2015-06-09
1039 2015-06-10 31,326,295 -92,000 9.40 333,187,999 263,140,878 8.400 2015-06-08
1040 2015-06-09 31,418,295 138,000 9.43 333,187,999 262,028,580 8.340 2015-06-05
1041 2015-06-08 31,280,295 212,000 9.39 333,187,999 267,133,719 8.540 2015-06-04
1042 2015-06-05 31,068,295 74,000 9.32 333,187,999 268,740,752 8.650 2015-06-03
1043 2015-06-04 30,994,295 -240,000 9.30 333,187,999 270,580,195 8.730 2015-06-02
1044 2015-06-03 31,234,295 576,000 9.37 333,187,999 277,672,883 8.890 2015-06-01
1045 2015-06-02 30,658,295 -114,000 9.20 333,187,999 270,712,745 8.830 2015-05-29
1046 2015-06-01 30,772,295 492,000 9.24 333,187,999 268,334,412 8.720 2015-05-28
1047 2015-05-29 30,280,295 -638,000 9.09 333,187,999 270,403,034 8.930 2015-05-27
1048 2015-05-28 30,918,295 949,000 9.28 333,187,999 274,554,460 8.880 2015-05-26
1049 2015-05-27 29,969,295 -30,000 8.99 333,187,999 251,442,385 8.390 2015-05-22
1050 2015-05-26 29,999,295 -88,000 9.00 333,187,999 251,094,099 8.370 2015-05-21
1051 2015-05-22 30,087,295 -1,052,000 9.03 333,187,999 254,839,389 8.470 2015-05-20
1052 2015-05-21 31,139,295 -78,000 9.35 333,187,999 260,324,506 8.360 2015-05-19
1053 2015-05-20 31,217,295 22,000 9.37 333,187,999 265,347,008 8.500 2015-05-18
1054 2015-05-19 31,195,295 -170,000 9.36 333,187,999 263,912,196 8.460 2015-05-15
1055 2015-05-18 31,365,295 -110,000 9.41 333,187,999 263,468,478 8.400 2015-05-14
1056 2015-05-15 31,475,295 154,000 9.45 333,187,999 265,651,490 8.440 2015-05-13
1057 2015-05-14 31,321,295 220,000 9.40 333,187,999 254,015,702 8.110 2015-05-12
1058 2015-05-13 31,101,295 -590,000 9.33 333,187,999 255,030,619 8.200 2015-05-11
1059 2015-05-12 31,691,295 78,000 9.51 333,187,999 257,333,315 8.120 2015-05-08
1060 2015-05-11 31,613,295 284,000 9.49 333,187,999 247,532,100 7.830 2015-05-07
1061 2015-05-08 31,329,295 154,000 9.40 333,187,999 254,080,582 8.110 2015-05-06
1062 2015-05-07 31,175,295 248,000 9.36 333,187,999 262,807,737 8.430 2015-05-05
1063 2015-05-06 30,927,295 153,000 9.28 333,187,999 268,139,648 8.670 2015-05-04
1064 2015-05-05 30,774,295 384,000 9.24 333,187,999 266,197,652 8.650 2015-04-30
1065 2015-05-04 30,390,295 -182,000 9.12 333,187,999 270,473,626 8.900 2015-04-29
1066 2015-04-30 30,572,295 718,000 9.18 333,187,999 253,444,326 8.290 2015-04-28
1067 2015-04-29 29,854,295 -956,000 8.96 333,187,999 245,700,848 8.230 2015-04-27
1068 2015-04-28 30,810,295 318,000 9.25 333,187,999 266,509,052 8.650 2015-04-24
1069 2015-04-27 30,492,295 1,451,400 9.15 333,187,999 260,709,122 8.550 2015-04-23
1070 2015-04-24 29,040,895 -1,519,380 8.72 333,187,999 263,110,509 9.060 2015-04-22
1071 2015-04-23 30,560,275 168,000 9.17 333,187,999 214,533,131 7.020 2015-04-21
1072 2015-04-22 30,392,275 138,000 9.12 333,187,999 217,912,612 7.170 2015-04-20
1073 2015-04-21 30,254,275 152,000 9.08 333,187,999 225,696,892 7.460 2015-04-17
1074 2015-04-17 30,102,275 -228,000 10.84 277,657,999 216,134,335 7.180 2015-04-15
1075 2015-04-15 30,330,275 -968,000 10.92 277,657,999 231,419,998 7.630 2015-04-13
1076 2015-04-14 31,298,275 -118,000 11.27 277,657,999 223,782,666 7.150 2015-04-10
1077 2015-04-13 31,416,275 -766,000 11.31 277,657,999 221,798,902 7.060 2015-04-09
1078 2015-04-10 32,182,275 -606,000 11.59 277,657,999 227,528,684 7.070 2015-04-08
1079 2015-04-09 32,788,275 -1,144,000 11.81 277,657,999 216,402,615 6.600 2015-04-02
1080 2015-04-08 33,932,275 -22,000 12.22 277,657,999 202,575,682 5.970 2015-04-01
1081 2015-04-02 33,954,275 -102,000 12.23 277,657,999 198,292,966 5.840 2015-03-31
1082 2015-04-01 34,056,275 62,000 12.27 277,657,999 197,866,958 5.810 2015-03-30
1083 2015-03-31 33,994,275 936,000 12.24 277,657,999 186,288,627 5.480 2015-03-27
1084 2015-03-30 33,058,275 50,000 11.91 277,657,999 168,597,203 5.100 2015-03-26
1085 2015-03-27 33,008,275 48,000 11.89 277,657,999 167,021,872 5.060 2015-03-25
1086 2015-03-26 32,960,275 154,000 11.87 277,657,999 165,130,978 5.010 2015-03-24
1087 2015-03-25 32,806,275 32,000 11.82 277,657,999 162,719,124 4.960 2015-03-23
1088 2015-03-24 32,774,275 18,000 11.80 277,657,999 162,888,147 4.970 2015-03-20
1089 2015-03-23 32,756,275 -120,000 11.80 277,657,999 164,108,938 5.010 2015-03-19
1090 2015-03-20 32,876,275 66,000 11.84 277,657,999 166,353,952 5.060 2015-03-18
1091 2015-03-19 32,810,275 -88,000 11.82 277,657,999 167,988,608 5.120 2015-03-17
1092 2015-03-18 32,898,275 96,000 11.85 277,657,999 167,781,203 5.100 2015-03-16
1093 2015-03-17 32,802,275 34,000 11.81 277,657,999 168,931,716 5.150 2015-03-13
1094 2015-03-16 32,768,275 -160,000 11.80 277,657,999 167,118,203 5.100 2015-03-12
1095 2015-03-12 32,928,275 -6,000 11.86 277,657,999 169,909,899 5.160 2015-03-10
1096 2015-03-11 32,934,275 -58,000 11.86 277,657,999 170,928,887 5.190 2015-03-09
1097 2015-03-10 32,992,275 20,000 11.88 277,657,999 169,580,294 5.140 2015-03-06
1098 2015-03-09 32,972,275 -40,000 11.88 277,657,999 169,477,494 5.140 2015-03-05
1099 2015-03-06 33,012,275 -162,000 11.89 277,657,999 169,352,971 5.130 2015-03-04
1100 2015-03-04 33,174,275 42,000 11.95 277,657,999 173,169,716 5.220 2015-03-02
1101 2015-03-03 33,132,275 32,000 11.93 277,657,999 171,625,185 5.180 2015-02-27
1102 2015-03-02 33,100,275 38,000 11.92 277,657,999 171,790,427 5.190 2015-02-26
1103 2015-02-27 33,062,275 -10,000 11.91 277,657,999 172,915,698 5.230 2015-02-25
1104 2015-02-26 33,072,275 2,000 11.91 277,657,999 172,306,553 5.210 2015-02-24
1105 2015-02-25 33,070,275 60,000 11.91 277,657,999 169,650,511 5.130 2015-02-23
1106 2015-02-24 33,010,275 4,000 11.89 277,657,999 173,303,944 5.250 2015-02-17
1107 2015-02-23 33,006,275 120,000 11.89 277,657,999 169,322,191 5.130 2015-02-16
1108 2015-02-17 32,886,275 -12,000 11.84 277,657,999 168,377,728 5.120 2015-02-13
1109 2015-02-16 32,898,275 100,000 11.85 277,657,999 168,768,151 5.130 2015-02-12
1110 2015-02-13 32,798,275 90,000 11.81 277,657,999 167,271,203 5.100 2015-02-11
1111 2015-02-12 32,708,275 100,000 11.78 277,657,999 168,774,699 5.160 2015-02-10
1112 2015-02-11 32,608,275 72,000 11.74 277,657,999 160,432,713 4.920 2015-02-09
1113 2015-02-10 32,536,275 306,000 11.72 277,657,999 159,427,748 4.900 2015-02-06
1114 2015-02-09 32,230,275 100,000 11.61 277,657,999 164,696,705 5.110 2015-02-05
1115 2015-02-06 32,130,275 90,000 11.57 277,657,999 168,362,641 5.240 2015-02-04
1116 2015-02-05 32,040,275 50,000 11.54 277,657,999 169,493,055 5.290 2015-02-03
1117 2015-02-04 31,990,275 -90,000 11.52 277,657,999 172,427,582 5.390 2015-02-02
1118 2015-02-03 32,080,275 28,000 11.55 277,657,999 174,837,499 5.450 2015-01-30
1119 2015-02-02 32,052,275 100,000 11.54 277,657,999 174,684,899 5.450 2015-01-29
1120 2015-01-30 31,952,275 -60,000 11.51 277,657,999 178,613,217 5.590 2015-01-28
1121 2015-01-29 32,012,275 114,000 11.53 277,657,999 177,988,249 5.560 2015-01-27
1122 2015-01-28 31,898,275 68,000 11.49 277,657,999 176,716,444 5.540 2015-01-26
1123 2015-01-27 31,830,275 154,000 11.46 277,657,999 174,111,604 5.470 2015-01-23
1124 2015-01-26 31,676,275 118,000 11.41 277,657,999 173,585,987 5.480 2015-01-22
1125 2015-01-23 31,558,275 -112,000 11.37 277,657,999 173,254,930 5.490 2015-01-21
1126 2015-01-22 31,670,275 -306,000 11.41 277,657,999 166,268,944 5.250 2015-01-20
1127 2015-01-21 31,976,275 -66,000 11.52 277,657,999 168,195,207 5.260 2015-01-19
1128 2015-01-20 32,042,275 -24,000 11.54 277,657,999 169,824,058 5.300 2015-01-16
1129 2015-01-19 32,066,275 -12,000 11.55 277,657,999 171,554,571 5.350 2015-01-15
1130 2015-01-16 32,078,275 -2,000 11.55 277,657,999 172,260,337 5.370 2015-01-14
1131 2015-01-15 32,080,275 6,000 11.55 277,657,999 171,629,471 5.350 2015-01-13
1132 2015-01-14 32,074,275 50,000 11.55 277,657,999 172,880,342 5.390 2015-01-12
1133 2015-01-13 32,024,275 -84,000 11.53 277,657,999 176,133,513 5.500 2015-01-09
1134 2015-01-12 32,108,275 -68,000 11.56 277,657,999 182,375,002 5.680 2015-01-08
1135 2015-01-09 32,176,275 -70,000 11.59 277,657,999 185,978,870 5.780 2015-01-07
1136 2015-01-08 32,246,275 -128,000 11.61 277,657,999 183,481,305 5.690 2015-01-06
1137 2015-01-07 32,374,275 -104,000 11.66 277,657,999 183,238,397 5.660 2015-01-05
1138 2015-01-06 32,478,275 -172,000 11.70 277,657,999 181,878,340 5.600 2015-01-02
1139 2015-01-05 32,650,275 180,000 11.76 277,657,999 177,943,999 5.450 2014-12-30
1140 2015-01-02 32,470,275 -282,000 11.69 277,657,999 172,417,160 5.310 2014-12-29
1141 2014-12-30 32,752,275 -56,000 11.80 277,657,999 169,656,785 5.180 2014-12-23
1142 2014-12-29 32,808,275 -50,000 11.82 277,657,999 159,776,299 4.870 2014-12-22
1143 2014-12-23 32,858,275 30,000 11.83 277,657,999 155,419,641 4.730 2014-12-19
1144 2014-12-22 32,828,275 100,000 11.82 277,657,999 160,530,265 4.890 2014-12-18
1145 2014-12-19 32,728,275 34,000 11.79 277,657,999 162,004,961 4.950 2014-12-17
1146 2014-12-18 32,694,275 -486,000 11.78 277,657,999 162,490,547 4.970 2014-12-16
1147 2014-12-17 33,180,275 24,000 11.95 277,657,999 168,223,994 5.070 2014-12-15
1148 2014-12-16 33,156,275 4,000 11.94 277,657,999 166,776,063 5.030 2014-12-12
1149 2014-12-15 33,152,275 414,000 11.94 277,657,999 164,766,807 4.970 2014-12-11
1150 2014-12-12 32,738,275 56,000 11.79 277,657,999 164,346,141 5.020 2014-12-10
1151 2014-12-11 32,682,275 4,000 11.77 277,657,999 164,065,021 5.020 2014-12-09
1152 2014-12-10 32,678,275 32,000 11.77 277,657,999 167,312,768 5.120 2014-12-08
1153 2014-12-09 32,646,275 -24,000 11.76 277,657,999 165,843,077 5.080 2014-12-05
1154 2014-12-08 32,670,275 -20,000 11.77 277,657,999 164,004,781 5.020 2014-12-04
1155 2014-12-05 32,690,275 332,000 11.77 277,657,999 162,797,570 4.980 2014-12-03
1156 2014-12-04 32,358,275 648,000 11.65 277,657,999 159,849,879 4.940 2014-12-02
1157 2014-12-03 31,710,275 136,000 11.42 277,657,999 156,331,656 4.930 2014-12-01
1158 2014-12-02 31,574,275 188,000 11.37 277,657,999 168,922,371 5.350 2014-11-28
1159 2014-12-01 31,386,275 -14,000 11.30 277,657,999 169,799,748 5.410 2014-11-27
1160 2014-11-28 31,400,275 36,000 11.31 277,657,999 170,503,493 5.430 2014-11-26
1161 2014-11-27 31,364,275 2,000 11.30 277,657,999 173,130,798 5.520 2014-11-25
1162 2014-11-26 31,362,275 -58,000 11.30 277,657,999 170,924,399 5.450 2014-11-24
1163 2014-11-25 31,420,275 12,000 11.32 277,657,999 174,068,324 5.540 2014-11-21
1164 2014-11-24 31,408,275 6,000 11.31 277,657,999 175,572,257 5.590 2014-11-20
1165 2014-11-21 31,402,275 180,000 11.31 277,657,999 166,746,080 5.310 2014-11-19
1166 2014-11-20 31,222,275 138,000 11.24 277,657,999 166,414,726 5.330 2014-11-18
1167 2014-11-19 31,084,275 6,000 11.20 277,657,999 168,787,613 5.430 2014-11-17
1168 2014-11-18 31,078,275 166,000 11.19 277,657,999 173,105,992 5.570 2014-11-14
1169 2014-11-17 30,912,275 134,000 11.13 277,657,999 172,490,495 5.580 2014-11-13
1170 2014-11-14 30,778,275 -170,000 11.08 277,657,999 178,821,778 5.810 2014-11-12
1171 2014-11-13 30,948,275 -434,000 11.15 277,657,999 171,762,926 5.550 2014-11-11
1172 2014-11-12 31,382,275 -24,000 11.30 277,657,999 168,522,817 5.370 2014-11-10
1173 2014-11-11 31,406,275 -162,000 11.31 277,657,999 169,593,885 5.400 2014-11-07
1174 2014-11-10 31,568,275 4,000 11.37 277,657,999 170,468,685 5.400 2014-11-06
1175 2014-11-07 31,564,275 -112,000 11.37 277,657,999 167,921,943 5.320 2014-11-05
1176 2014-11-06 31,676,275 -22,000 11.41 277,657,999 172,952,462 5.460 2014-11-04
1177 2014-11-05 31,698,275 56,000 11.42 277,657,999 160,076,289 5.050 2014-11-03
1178 2014-11-04 31,642,275 -248,000 11.40 277,657,999 160,109,912 5.060 2014-10-31
1179 2014-11-03 31,890,275 124,000 11.49 277,657,999 160,089,181 5.020 2014-10-30
1180 2014-10-31 31,766,275 -142,000 11.44 277,657,999 158,196,050 4.980 2014-10-29
1181 2014-10-30 31,908,275 234,000 11.49 277,657,999 160,179,541 5.020 2014-10-28
1182 2014-10-29 31,674,275 -48,000 11.41 277,657,999 151,086,292 4.770 2014-10-27
1183 2014-10-28 31,722,275 184,000 11.42 277,657,999 156,708,039 4.940 2014-10-24
1184 2014-10-27 31,538,275 -184,000 11.36 277,657,999 158,322,141 5.020 2014-10-23
1185 2014-10-24 31,722,275 -48,000 11.42 277,657,999 165,907,498 5.230 2014-10-22
1186 2014-10-23 31,770,275 -664,000 11.44 277,657,999 162,028,403 5.100 2014-10-21
1187 2014-10-22 32,434,275 1,240,000 11.68 277,657,999 159,900,976 4.930 2014-10-20
1188 2014-10-21 31,194,275 364,000 11.23 277,657,999 184,046,223 5.900 2014-10-17
1189 2014-10-20 30,830,275 -910,000 11.10 277,657,999 200,396,788 6.500 2014-10-16
1190 2014-10-17 31,740,275 694,000 11.43 277,657,999 206,311,788 6.500 2014-10-15
1191 2014-10-16 31,046,275 226,000 11.18 277,657,999 208,630,968 6.720 2014-10-14
1192 2014-10-15 30,820,275 -852,100 11.10 277,657,999 212,968,100 6.910 2014-10-13
1193 2014-10-14 31,672,375 -320,000 11.41 277,657,999 204,603,543 6.460 2014-10-10
1194 2014-10-13 31,992,375 -414,000 11.52 277,657,999 193,553,869 6.050 2014-10-09
1195 2014-10-10 32,406,375 -2,000 11.67 277,657,999 196,706,696 6.070 2014-10-08
1196 2014-10-09 32,408,375 14,000 11.67 277,657,999 195,098,418 6.020 2014-10-07
1197 2014-10-08 32,394,375 -168,000 11.67 277,657,999 192,746,531 5.950 2014-10-06
1198 2014-10-07 32,562,375 -80,000 11.73 277,657,999 188,861,775 5.800 2014-10-03
1199 2014-10-06 32,642,375 54,000 11.76 277,657,999 180,185,910 5.520 2014-09-30
1200 2014-10-03 32,588,375 -47,000 11.74 277,657,999 185,101,970 5.680 2014-09-29
1201 2014-09-30 32,635,375 -1,644,000 11.75 277,657,999 186,021,638 5.700 2014-09-26
1202 2014-09-29 34,279,375 -538,000 12.35 277,657,999 176,195,988 5.140 2014-09-25
1203 2014-09-26 34,817,375 -218,000 12.54 277,657,999 178,961,308 5.140 2014-09-24
1204 2014-09-25 35,035,375 292,000 12.62 277,657,999 162,213,786 4.630 2014-09-23
1205 2014-09-24 34,743,375 -536,000 12.51 277,657,999 167,115,634 4.810 2014-09-22
1206 2014-09-23 35,279,375 -12,000 12.71 277,657,999 168,282,619 4.770 2014-09-19
1207 2014-09-22 35,291,375 232,000 12.71 277,657,999 173,986,479 4.930 2014-09-18
1208 2014-09-19 35,059,375 -388,000 12.63 277,657,999 170,388,563 4.860 2014-09-17
1209 2014-09-18 35,447,375 654,000 12.77 277,657,999 166,248,189 4.690 2014-09-16
1210 2014-09-17 34,793,375 -400,000 12.53 277,657,999 169,095,803 4.860 2014-09-15
1211 2014-09-16 35,193,375 204,000 12.68 277,657,999 167,520,465 4.760 2014-09-12
1212 2014-09-15 34,989,375 -10,000 12.60 277,657,999 167,949,000 4.800 2014-09-11
1213 2014-09-12 34,999,375 -174,000 12.61 277,657,999 167,647,006 4.790 2014-09-10
1214 2014-09-11 35,173,375 -626,000 12.67 277,657,999 165,314,863 4.700 2014-09-08
1215 2014-09-10 35,799,375 -578,000 12.89 277,657,999 162,529,163 4.540 2014-09-05
1216 2014-09-08 36,377,375 -1,038,000 13.10 277,657,999 160,787,998 4.420 2014-09-04
1217 2014-09-05 37,415,375 -84,000 13.48 277,657,999 175,103,955 4.680 2014-09-03
1218 2014-09-04 37,499,375 -104,000 13.51 277,657,999 167,622,206 4.470 2014-09-02
1219 2014-09-03 37,603,375 -864,000 13.54 277,657,999 156,430,040 4.160 2014-09-01
1220 2014-09-02 38,467,375 -132,000 13.85 277,657,999 145,791,351 3.790 2014-08-29
1221 2014-09-01 38,599,375 246,000 13.90 277,657,999 142,817,688 3.700 2014-08-28
1222 2014-08-29 38,353,375 -350,000 13.81 277,657,999 139,989,819 3.650 2014-08-27
1223 2014-08-28 38,703,375 -1,014,000 13.94 277,657,999 144,750,623 3.740 2014-08-26
1224 2014-08-27 39,717,375 110,000 14.30 277,657,999 150,528,851 3.790 2014-08-25
1225 2014-08-26 39,607,375 -348,000 14.26 277,657,999 154,072,689 3.890 2014-08-22
1226 2014-08-25 39,955,375 -482,000 14.39 277,657,999 153,029,086 3.830 2014-08-21
1227 2014-08-22 40,437,375 158,000 14.56 277,657,999 154,875,146 3.830 2014-08-20
1228 2014-08-21 40,279,375 -94,000 14.51 277,657,999 156,283,975 3.880 2014-08-19
1229 2014-08-20 40,373,375 -858,000 14.54 277,657,999 157,456,163 3.900 2014-08-18
1230 2014-08-19 41,231,375 156,000 14.85 277,657,999 158,328,480 3.840 2014-08-15
1231 2014-08-18 41,075,375 -518,000 14.79 277,657,999 162,247,731 3.950 2014-08-14
1232 2014-08-15 41,593,375 -306,000 14.98 277,657,999 161,382,295 3.880 2014-08-13
1233 2014-08-14 41,899,375 -960,000 15.09 277,657,999 146,647,813 3.500 2014-08-12
1234 2014-08-13 42,859,375 -700,000 15.44 277,657,999 141,864,531 3.310 2014-08-11
1235 2014-08-12 43,559,375 154,000 15.69 277,657,999 137,647,625 3.160 2014-08-08
1236 2014-08-11 43,405,375 -2,000 15.63 277,657,999 134,990,716 3.110 2014-08-07
1237 2014-08-08 43,407,375 24,000 15.63 277,657,999 137,167,305 3.160 2014-08-06
1238 2014-08-07 43,383,375 24,000 15.62 277,657,999 135,789,964 3.130 2014-08-05
1239 2014-08-06 43,359,375 180,000 15.62 277,657,999 131,812,500 3.040 2014-08-04
1240 2014-08-05 43,179,375 -14,000 15.55 277,657,999 132,560,681 3.070 2014-08-01
1241 2014-08-04 43,193,375 -26,000 15.56 277,657,999 134,331,396 3.110 2014-07-31
1242 2014-08-01 43,219,375 22,000 15.57 277,657,999 131,819,094 3.050 2014-07-30
1243 2014-07-31 43,197,375 -34,000 15.56 277,657,999 133,047,915 3.080 2014-07-29
1244 2014-07-30 43,231,375 26,000 15.57 277,657,999 130,558,753 3.020 2014-07-28
1245 2014-07-29 43,205,375 1,052,000 15.56 277,657,999 130,048,179 3.010 2014-07-25
1246 2014-07-28 42,153,375 2,000 15.18 277,657,999 126,460,125 3.000 2014-07-24
1247 2014-07-24 42,151,375 10,000 15.18 277,657,999 123,082,015 2.920 2014-07-22
1248 2014-07-22 42,141,375 72,000 15.18 277,657,999 121,788,574 2.890 2014-07-18
1249 2014-07-21 42,069,375 64,000 15.15 277,657,999 120,739,106 2.870 2014-07-17
1250 2014-07-18 42,005,375 236,000 15.13 277,657,999 120,975,480 2.880 2014-07-16
1251 2014-07-17 41,769,375 90,000 15.04 277,657,999 119,460,413 2.860 2014-07-15
1252 2014-07-15 41,679,375 20,000 15.01 277,657,999 119,203,013 2.860 2014-07-11
1253 2014-07-14 41,659,375 86,000 15.00 277,657,999 119,145,813 2.860 2014-07-10
1254 2014-07-10 41,573,375 54,000 14.97 277,657,999 116,821,184 2.810 2014-07-08
1255 2014-07-09 41,519,375 10,000 14.95 277,657,999 118,745,413 2.860 2014-07-07
1256 2014-07-08 41,509,375 10,000 14.95 277,657,999 117,056,438 2.820 2014-07-04
1257 2014-07-03 41,499,375 -2,000 14.95 277,657,999 120,763,181 2.910 2014-06-30
1258 2014-06-19 41,501,375 6,000 14.95 277,657,999 121,184,015 2.920 2014-06-17
1259 2014-06-18 41,495,375 -40,000 14.94 277,657,999 120,751,541 2.910 2014-06-16
1260 2014-06-17 41,535,375 -6,000 14.96 277,657,999 122,529,356 2.950 2014-06-13
1261 2014-06-13 41,541,375 -152,000 14.96 277,657,999 120,885,401 2.910 2014-06-11
1262 2014-06-12 41,693,375 -122,000 15.02 277,657,999 122,995,456 2.950 2014-06-10
1263 2014-06-10 41,815,375 12,000 15.06 277,657,999 120,846,434 2.890 2014-06-06
1264 2014-06-06 41,803,375 -60,000 15.06 277,657,999 117,885,518 2.820 2014-06-04
1265 2014-06-05 41,863,375 -150,000 15.08 277,657,999 116,380,183 2.780 2014-06-03
1266 2014-06-04 42,013,375 -42,000 15.13 277,657,999 117,637,450 2.800 2014-05-30
1267 2014-06-03 42,055,375 -100,000 15.15 277,657,999 118,596,158 2.820 2014-05-29
1268 2014-05-28 42,155,375 -118,000 15.18 277,657,999 118,035,050 2.800 2014-05-26
1269 2014-05-23 42,273,375 -10,000 15.22 277,657,999 117,097,249 2.770 2014-05-21
1270 2014-05-21 42,283,375 -20,000 15.23 277,657,999 116,279,281 2.750 2014-05-19
1271 2014-05-19 42,303,375 -344,000 15.24 277,657,999 116,757,315 2.760 2014-05-15
1272 2014-05-16 42,647,375 16,000 15.36 277,657,999 119,839,124 2.810 2014-05-14
1273 2014-05-12 42,631,375 -4,000 15.35 277,657,999 121,925,733 2.860 2014-05-08
1274 2014-05-08 42,635,375 -134,000 15.36 277,657,999 118,526,343 2.780 2014-05-05
1275 2014-05-07 42,769,375 -20,000 15.40 277,657,999 118,898,863 2.780 2014-05-02
1276 2014-05-02 42,789,375 40,000 15.41 277,657,999 121,093,931 2.830 2014-04-29
1277 2014-04-30 42,749,375 42,000 15.40 277,657,999 121,408,225 2.840 2014-04-28
1278 2014-04-28 42,707,375 110,000 15.38 277,657,999 122,143,093 2.860 2014-04-24
1279 2014-04-25 42,597,375 106,000 15.34 277,657,999 119,698,624 2.810 2014-04-23
1280 2014-04-24 42,491,375 50,000 15.30 277,657,999 118,550,936 2.790 2014-04-22
1281 2014-04-23 42,441,375 50,000 15.29 277,657,999 122,231,160 2.880 2014-04-17
1282 2014-04-22 42,391,375 38,000 15.27 277,657,999 123,782,815 2.920 2014-04-16
1283 2014-04-17 42,353,375 -36,000 15.25 277,657,999 123,671,855 2.920 2014-04-15
1284 2014-04-16 42,389,375 -44,000 15.27 277,657,999 123,776,975 2.920 2014-04-14
1285 2014-04-14 42,433,375 34,000 15.28 277,657,999 127,300,125 3.000 2014-04-10
1286 2014-04-11 42,399,375 2,000 15.27 277,657,999 125,078,156 2.950 2014-04-09
1287 2014-04-10 42,397,375 90,000 15.27 277,657,999 125,072,256 2.950 2014-04-08
1288 2014-04-09 42,307,375 152,000 15.24 277,657,999 126,075,978 2.980 2014-04-07
1289 2014-04-04 42,155,375 -78,000 15.18 277,657,999 121,829,034 2.890 2014-04-02
1290 2014-04-03 42,233,375 -28,000 15.21 277,657,999 122,476,788 2.900 2014-04-01
1291 2014-04-02 42,261,375 -12,000 15.22 277,657,999 122,980,601 2.910 2014-03-31
1292 2014-03-28 42,273,375 -88,000 15.22 277,657,999 119,210,918 2.820 2014-03-26
1293 2014-03-25 42,361,375 22,000 15.26 277,657,999 120,306,305 2.840 2014-03-21
1294 2014-03-24 42,339,375 -20,000 15.25 277,657,999 121,514,006 2.870 2014-03-20
1295 2014-03-20 42,359,375 130,000 15.26 277,657,999 120,300,625 2.840 2014-03-18
1296 2014-03-18 42,229,375 -16,000 15.21 277,657,999 120,353,719 2.850 2014-03-14
1297 2014-03-17 42,245,375 -130,000 15.21 277,657,999 120,821,773 2.860 2014-03-13
1298 2014-03-14 42,375,375 -200,000 15.26 277,657,999 122,041,080 2.880 2014-03-12
1299 2014-03-12 42,575,375 8,000 15.33 277,657,999 123,468,588 2.900 2014-03-10
1300 2014-03-11 42,567,375 -128,000 15.33 277,657,999 126,850,778 2.980 2014-03-07
1301 2014-03-10 42,695,375 -32,000 15.38 277,657,999 129,366,986 3.030 2014-03-06
1302 2014-03-07 42,727,375 332,000 15.39 277,657,999 129,463,946 3.030 2014-03-05
1303 2014-03-05 42,395,375 12,000 15.27 277,657,999 127,186,125 3.000 2014-03-03
1304 2014-03-04 42,383,375 222,000 15.26 277,657,999 127,150,125 3.000 2014-02-28
1305 2014-02-28 42,161,375 -80,000 15.18 277,657,999 122,689,601 2.910 2014-02-26
1306 2014-02-27 42,241,375 -8,000 15.21 277,657,999 122,922,401 2.910 2014-02-25
1307 2014-02-26 42,249,375 -60,000 15.22 277,657,999 125,058,150 2.960 2014-02-24
1308 2014-02-25 42,309,375 -36,000 15.24 277,657,999 124,812,656 2.950 2014-02-21
1309 2014-02-24 42,345,375 -34,000 15.25 277,657,999 122,801,588 2.900 2014-02-20
1310 2014-02-21 42,379,375 -12,000 15.26 277,657,999 123,747,775 2.920 2014-02-19
1311 2014-02-19 42,391,375 -140,000 15.27 277,657,999 123,782,815 2.920 2014-02-17
1312 2014-02-18 42,531,375 -6,000 15.32 277,657,999 125,467,556 2.950 2014-02-14
1313 2014-02-17 42,537,375 -10,000 15.32 277,657,999 125,059,883 2.940 2014-02-13
1314 2014-02-12 42,547,375 -18,000 15.32 277,657,999 124,663,809 2.930 2014-02-10
1315 2014-02-11 42,565,375 -2,000 15.33 277,657,999 125,142,203 2.940 2014-02-07
1316 2014-02-10 42,567,375 -88,000 15.33 277,657,999 124,722,409 2.930 2014-02-06
1317 2014-02-07 42,655,375 56,000 15.36 277,657,999 124,980,249 2.930 2014-02-05
1318 2014-02-06 42,599,375 -6,000 15.34 277,657,999 127,372,131 2.990 2014-02-04
1319 2014-02-04 42,605,375 220,000 15.34 277,657,999 127,816,125 3.000 2014-01-28
1320 2014-01-29 42,385,375 -92,000 15.27 277,657,999 125,460,710 2.960 2014-01-27
1321 2014-01-28 42,477,375 -2,000 15.30 277,657,999 128,706,446 3.030 2014-01-24
1322 2014-01-27 42,479,375 -6,000 15.30 277,657,999 128,712,506 3.030 2014-01-23
1323 2014-01-24 42,485,375 -36,000 15.30 277,657,999 129,580,394 3.050 2014-01-22
1324 2014-01-23 42,521,375 -92,000 15.31 277,657,999 128,839,766 3.030 2014-01-21
1325 2014-01-22 42,613,375 -92,000 15.35 277,657,999 129,118,526 3.030 2014-01-20
1326 2014-01-21 42,705,375 12,000 15.38 277,657,999 130,678,448 3.060 2014-01-17
1327 2014-01-20 42,693,375 38,000 15.38 277,657,999 131,068,661 3.070 2014-01-16
1328 2014-01-17 42,655,375 2,000 15.36 277,657,999 130,525,448 3.060 2014-01-15
1329 2014-01-16 42,653,375 -10,000 15.36 277,657,999 133,078,530 3.120 2014-01-14
1330 2014-01-15 42,663,375 6,000 15.37 277,657,999 132,683,096 3.110 2014-01-13
1331 2014-01-14 42,657,375 -24,000 15.36 277,657,999 131,384,715 3.080 2014-01-10
1332 2014-01-13 42,681,375 -8,000 15.37 277,657,999 130,605,008 3.060 2014-01-09
1333 2014-01-10 42,689,375 20,000 15.37 277,657,999 131,910,169 3.090 2014-01-08
1334 2014-01-09 42,669,375 6,000 15.37 277,657,999 131,848,369 3.090 2014-01-07
1335 2014-01-08 42,663,375 30,000 15.37 277,657,999 130,976,561 3.070 2014-01-06
1336 2014-01-07 42,633,375 10,000 15.35 277,657,999 133,442,464 3.130 2014-01-03
1337 2014-01-03 42,623,375 4,000 15.35 277,657,999 132,984,930 3.120 2013-12-30
1338 2014-01-02 42,619,375 82,000 15.35 277,657,999 131,693,869 3.090 2013-12-27
1339 2013-12-30 42,537,375 -12,000 15.32 277,657,999 132,291,236 3.110 2013-12-23
1340 2013-12-27 42,549,375 56,000 15.32 277,657,999 131,477,569 3.090 2013-12-20
1341 2013-12-23 42,493,375 70,000 15.30 277,657,999 132,154,396 3.110 2013-12-19
1342 2013-12-20 42,423,375 90,000 15.28 277,657,999 135,754,800 3.200 2013-12-18
1343 2013-12-18 42,333,375 -2,000 15.25 277,657,999 133,350,131 3.150 2013-12-16
1344 2013-12-17 42,335,375 -30,000 15.25 277,657,999 133,779,785 3.160 2013-12-13
1345 2013-12-16 42,365,375 62,000 15.26 277,657,999 131,332,663 3.100 2013-12-12
1346 2013-12-13 42,303,375 -36,000 15.24 277,657,999 131,140,463 3.100 2013-12-11
1347 2013-12-12 42,339,375 12,000 15.25 277,657,999 132,522,244 3.130 2013-12-10
1348 2013-12-11 42,327,375 -130,000 15.24 277,657,999 133,331,231 3.150 2013-12-09
1349 2013-12-10 42,457,375 136,000 15.29 277,657,999 135,863,600 3.200 2013-12-06
1350 2013-12-09 42,321,375 122,000 15.24 277,657,999 135,005,186 3.190 2013-12-05
1351 2013-12-06 42,199,375 -30,000 15.20 277,657,999 132,928,031 3.150 2013-12-04
1352 2013-12-05 42,229,375 -56,000 15.21 277,657,999 131,755,650 3.120 2013-12-03
1353 2013-12-04 42,285,375 -66,000 15.23 277,657,999 133,621,785 3.160 2013-12-02
1354 2013-12-02 42,351,375 28,000 15.25 277,657,999 134,253,859 3.170 2013-11-28
1355 2013-11-29 42,323,375 -410,000 15.24 277,657,999 134,165,099 3.170 2013-11-27
1356 2013-11-28 42,733,375 208,000 15.39 277,657,999 137,601,468 3.220 2013-11-26
1357 2013-11-27 42,525,375 112,000 15.32 277,657,999 133,954,931 3.150 2013-11-25
1358 2013-11-26 42,413,375 -212,000 15.28 277,657,999 137,843,469 3.250 2013-11-22
1359 2013-11-25 42,625,375 -156,000 15.35 277,657,999 131,286,155 3.080 2013-11-21
1360 2013-11-22 42,781,375 -112,000 15.41 277,657,999 133,905,704 3.130 2013-11-20
1361 2013-11-21 42,893,375 4,000 15.45 277,657,999 128,680,125 3.000 2013-11-19
1362 2013-11-20 42,889,375 170,000 15.45 277,657,999 128,668,125 3.000 2013-11-18
1363 2013-11-19 42,719,375 168,000 15.39 277,657,999 130,721,288 3.060 2013-11-15
1364 2013-11-18 42,551,375 -60,000 15.33 277,657,999 127,654,125 3.000 2013-11-14
1365 2013-11-15 42,611,375 -20,000 15.35 277,657,999 126,981,898 2.980 2013-11-13
1366 2013-11-14 42,631,375 -12,000 15.35 277,657,999 128,320,439 3.010 2013-11-12
1367 2013-11-05 42,643,375 -28,000 15.36 277,657,999 131,768,029 3.090 2013-11-01
1368 2013-11-04 42,671,375 1,512,000 15.37 277,657,999 128,440,839 3.010 2013-10-31
1369 2013-11-01 41,159,375 256,000 14.82 277,657,999 121,008,563 2.940 2013-10-30
1370 2013-10-31 40,903,375 56,000 14.73 277,657,999 120,255,923 2.940 2013-10-29
1371 2013-10-30 40,847,375 -40,000 14.71 277,657,999 119,274,335 2.920 2013-10-28
1372 2013-10-29 40,887,375 -66,000 14.73 277,657,999 118,164,514 2.890 2013-10-25
1373 2013-10-28 40,953,375 -82,000 14.75 277,657,999 119,174,321 2.910 2013-10-24
1374 2013-10-25 41,035,375 90,000 14.78 277,657,999 119,823,295 2.920 2013-10-23
1375 2013-10-24 40,945,375 10,000 14.75 277,657,999 119,560,495 2.920 2013-10-22
1376 2013-10-23 40,935,375 -170,000 14.74 277,657,999 119,531,295 2.920 2013-10-21
1377 2013-10-22 41,105,375 20,000 14.80 277,657,999 121,671,910 2.960 2013-10-18
1378 2013-10-18 41,085,375 -222,000 14.80 277,657,999 121,201,856 2.950 2013-10-16
1379 2013-10-17 41,307,375 -20,000 14.88 277,657,999 121,856,756 2.950 2013-10-15
1380 2013-10-16 41,327,375 104,000 14.88 277,657,999 121,502,483 2.940 2013-10-11
1381 2013-10-11 41,223,375 -38,000 14.85 277,657,999 122,021,190 2.960 2013-10-09
1382 2013-10-10 41,261,375 52,000 14.86 277,657,999 120,483,215 2.920 2013-10-08
1383 2013-10-09 41,209,375 150,000 14.84 277,657,999 121,567,656 2.950 2013-10-07
1384 2013-10-08 41,059,375 -26,000 14.79 277,657,999 122,356,938 2.980 2013-10-04
1385 2013-10-07 41,085,375 40,000 14.80 277,657,999 119,147,588 2.900 2013-10-03
1386 2013-10-04 41,045,375 10,000 14.78 277,657,999 121,083,856 2.950 2013-10-02
1387 2013-10-03 41,035,375 94,000 14.78 277,657,999 120,644,003 2.940 2013-09-30
1388 2013-10-02 40,941,375 118,000 14.75 277,657,999 118,320,574 2.890 2013-09-27
1389 2013-09-30 40,823,375 298,000 14.70 277,657,999 119,204,255 2.920 2013-09-26
1390 2013-09-27 40,525,375 -218,000 14.60 277,657,999 116,307,826 2.870 2013-09-25
1391 2013-09-26 40,743,375 -390,000 14.67 277,657,999 116,118,619 2.850 2013-09-24
1392 2013-09-25 41,133,375 -2,000 14.81 277,657,999 120,109,455 2.920 2013-09-23
1393 2013-09-24 41,135,375 -42,000 14.82 277,657,999 120,115,295 2.920 2013-09-19
1394 2013-09-23 41,177,375 82,000 14.83 277,657,999 119,414,388 2.900 2013-09-18
1395 2013-09-19 41,095,375 102,000 14.80 277,657,999 118,354,680 2.880 2013-09-17
1396 2013-09-18 40,993,375 20,000 14.76 277,657,999 119,700,655 2.920 2013-09-16
1397 2013-09-13 40,973,375 -4,000 14.76 277,657,999 118,413,054 2.890 2013-09-11
1398 2013-09-12 40,977,375 86,000 14.76 277,657,999 120,473,483 2.940 2013-09-10
1399 2013-09-10 40,891,375 108,000 14.73 277,657,999 120,629,556 2.950 2013-09-06
1400 2013-09-06 40,783,375 16,000 14.69 277,657,999 117,863,954 2.890 2013-09-04
1401 2013-09-04 40,767,375 30,000 14.68 277,657,999 118,225,388 2.900 2013-09-02
1402 2013-09-03 40,737,375 -10,000 14.67 277,657,999 117,731,014 2.890 2013-08-30
1403 2013-09-02 40,747,375 6,000 14.68 277,657,999 120,204,756 2.950 2013-08-29
1404 2013-08-30 40,741,375 -60,000 14.67 277,657,999 119,779,643 2.940 2013-08-28
1405 2013-08-29 40,801,375 170,000 14.69 277,657,999 119,956,043 2.940 2013-08-27
1406 2013-08-28 40,631,375 -6,000 14.63 277,657,999 117,018,360 2.880 2013-08-26
1407 2013-08-27 40,637,375 -22,000 14.64 277,657,999 119,473,883 2.940 2013-08-23
1408 2013-08-26 40,659,375 -208,000 14.64 277,657,999 118,725,375 2.920 2013-08-22
1409 2013-08-22 40,867,375 -172,000 14.72 277,657,999 118,924,061 2.910 2013-08-20
1410 2013-08-21 41,039,375 -270,000 14.78 277,657,999 119,014,188 2.900 2013-08-19
1411 2013-08-20 41,309,375 -94,000 14.88 277,657,999 123,101,938 2.980 2013-08-16
1412 2013-08-19 41,403,375 66,000 14.91 277,657,999 122,968,024 2.970 2013-08-15
1413 2013-08-16 41,337,375 -20,000 14.89 277,657,999 123,185,378 2.980 2013-08-13
1414 2013-08-15 41,357,375 -184,000 14.90 277,657,999 122,417,830 2.960 2013-08-12
1415 2013-08-13 41,541,375 -70,000 14.96 277,657,999 122,547,056 2.950 2013-08-09
1416 2013-08-09 41,611,375 -76,000 14.99 277,657,999 124,001,898 2.980 2013-08-07
1417 2013-08-08 41,687,375 -88,000 15.01 277,657,999 125,062,125 3.000 2013-08-06
1418 2013-08-01 41,775,375 38,000 15.05 277,657,999 128,668,155 3.080 2013-07-30
1419 2013-07-31 41,737,375 -20,000 15.03 277,657,999 126,464,246 3.030 2013-07-29
1420 2013-07-30 41,757,375 -2,000 15.04 277,657,999 127,777,568 3.060 2013-07-26
1421 2013-07-26 41,759,375 -16,000 15.04 277,657,999 130,289,250 3.120 2013-07-24
1422 2013-07-22 41,775,375 -6,000 15.05 277,657,999 126,997,140 3.040 2013-07-18
1423 2013-07-19 41,781,375 -72,000 15.05 277,657,999 127,015,380 3.040 2013-07-17
1424 2013-07-12 41,853,375 -194,000 15.07 277,657,999 126,815,726 3.030 2013-07-10
1425 2013-07-10 42,047,375 20,000 15.14 277,657,999 126,983,073 3.020 2013-07-08
1426 2013-07-09 42,027,375 -20,000 15.14 277,657,999 130,284,863 3.100 2013-07-05
1427 2013-07-08 42,047,375 -100,000 15.14 277,657,999 128,244,494 3.050 2013-07-04
1428 2013-07-05 42,147,375 -192,000 15.18 277,657,999 121,805,914 2.890 2013-07-03
1429 2013-07-04 42,339,375 -110,000 15.25 277,657,999 126,171,338 2.980 2013-07-02
1430 2013-06-28 42,449,375 6,000 15.29 277,657,999 127,772,619 3.010 2013-06-26
1431 2013-06-27 42,443,375 -224,000 15.29 277,657,999 126,905,691 2.990 2013-06-25
1432 2013-06-26 42,667,375 -448,000 15.37 277,657,999 125,868,756 2.950 2013-06-24
1433 2013-06-25 43,115,375 6,000 15.53 277,657,999 130,208,433 3.020 2013-06-21
1434 2013-06-24 43,109,375 6,000 15.53 277,657,999 132,776,875 3.080 2013-06-20
1435 2013-06-21 43,103,375 -14,000 15.52 277,657,999 133,189,429 3.090 2013-06-19
1436 2013-06-20 43,117,375 36,000 15.53 277,657,999 131,076,820 3.040 2013-06-18
1437 2013-06-19 43,081,375 -2,000 15.52 277,657,999 133,121,449 3.090 2013-06-17
1438 2013-06-18 43,083,375 -20,000 15.52 277,657,999 133,558,463 3.100 2013-06-14
1439 2013-06-13 43,103,375 -32,000 15.52 277,657,999 131,896,328 3.060 2013-06-10
1440 2013-06-11 43,135,375 -110,000 15.54 277,657,999 133,288,309 3.090 2013-06-07
1441 2013-06-07 43,245,375 -100,000 15.58 277,657,999 132,330,848 3.060 2013-06-05
1442 2013-06-05 43,345,375 200,000 15.61 277,657,999 131,336,486 3.030 2013-06-03
1443 2013-06-04 43,145,375 10,000 15.54 277,657,999 130,730,486 3.030 2013-05-31
1444 2013-06-03 43,135,375 32,000 15.54 277,657,999 133,719,663 3.100 2013-05-30
1445 2013-05-31 43,103,375 -20,000 15.52 277,657,999 132,758,395 3.080 2013-05-29
1446 2013-05-30 43,123,375 -262,000 15.53 277,657,999 133,251,229 3.090 2013-05-28
1447 2013-05-29 43,385,375 6,000 15.63 277,657,999 134,928,516 3.110 2013-05-27
1448 2013-05-27 43,379,375 110,000 15.62 277,657,999 136,645,031 3.150 2013-05-23
1449 2013-05-24 43,269,375 -24,000 15.58 277,657,999 139,327,388 3.220 2013-05-22
1450 2013-05-23 43,293,375 -34,000 15.59 277,657,999 140,703,469 3.250 2013-05-21
1451 2013-05-22 43,327,375 -10,000 15.60 277,657,999 140,813,969 3.250 2013-05-20
1452 2013-05-21 43,337,375 -72,000 15.61 277,657,999 141,713,216 3.270 2013-05-16
1453 2013-05-20 43,409,375 -102,000 15.63 277,657,999 143,250,938 3.300 2013-05-15
1454 2013-05-16 43,511,375 20,000 15.67 277,657,999 135,320,376 3.110 2013-05-14
1455 2013-05-15 43,491,375 -100,000 15.66 277,657,999 136,997,831 3.150 2013-05-13
1456 2013-05-14 43,591,375 -14,000 15.70 277,657,999 137,312,831 3.150 2013-05-10
1457 2013-05-13 43,605,375 124,000 15.70 277,657,999 137,356,931 3.150 2013-05-09
1458 2013-05-09 43,481,375 -194,000 15.66 277,657,999 135,661,890 3.120 2013-05-07
1459 2013-05-08 43,675,375 12,000 15.73 277,657,999 136,267,170 3.120 2013-05-06
1460 2013-05-06 43,663,375 -90,000 15.73 277,657,999 133,173,294 3.050 2013-05-02
1461 2013-05-02 43,753,375 -6,000 15.76 277,657,999 139,135,733 3.180 2013-04-29
1462 2013-04-29 43,759,375 -30,000 15.76 277,657,999 139,154,813 3.180 2013-04-25
1463 2013-04-26 43,789,375 -100,000 15.77 277,657,999 139,250,213 3.180 2013-04-24
1464 2013-04-19 43,889,375 -26,000 15.81 277,657,999 140,007,106 3.190 2013-04-17
1465 2013-04-17 43,915,375 -1,048,000 15.82 277,657,999 141,407,508 3.220 2013-04-15
1466 2013-04-16 44,963,375 -276,000 16.19 277,657,999 140,285,730 3.120 2013-04-12
1467 2013-04-15 45,239,375 -6,000 16.29 277,657,999 139,789,669 3.090 2013-04-11
1468 2013-04-12 45,245,375 -30,000 16.30 277,657,999 139,808,209 3.090 2013-04-10
1469 2013-04-11 45,275,375 -12,000 16.31 277,657,999 136,278,879 3.010 2013-04-09
1470 2013-04-10 45,287,375 -1,090,000 16.31 277,657,999 135,862,125 3.000 2013-04-08
1471 2013-04-09 46,377,375 -56,000 16.70 277,657,999 138,204,578 2.980 2013-04-05
1472 2013-04-08 46,433,375 66,000 16.72 277,657,999 136,514,123 2.940 2013-04-03
1473 2013-04-05 46,367,375 -150,000 16.70 277,657,999 130,755,998 2.820 2013-04-02
1474 2013-03-28 46,517,375 -4,000 16.75 277,657,999 130,713,824 2.810 2013-03-26
1475 2013-03-25 46,521,375 -52,000 16.75 277,657,999 131,655,491 2.830 2013-03-21
1476 2013-03-22 46,573,375 -80,000 16.77 277,657,999 132,268,385 2.840 2013-03-20
1477 2013-03-21 46,653,375 -4,000 16.80 277,657,999 132,495,585 2.840 2013-03-19
1478 2013-03-20 46,657,375 48,000 16.80 277,657,999 132,973,519 2.850 2013-03-18
1479 2013-03-19 46,609,375 -16,000 16.79 277,657,999 132,836,719 2.850 2013-03-15
1480 2013-03-15 46,625,375 18,000 16.79 277,657,999 132,416,065 2.840 2013-03-13
1481 2013-03-14 46,607,375 16,000 16.79 277,657,999 132,831,019 2.850 2013-03-12
1482 2013-03-13 46,591,375 -10,000 16.78 277,657,999 133,717,246 2.870 2013-03-11
1483 2013-03-12 46,601,375 20,000 16.78 277,657,999 133,745,946 2.870 2013-03-08
1484 2013-03-11 46,581,375 -80,000 16.78 277,657,999 130,893,664 2.810 2013-03-07
1485 2013-03-08 46,661,375 -30,000 16.81 277,657,999 133,918,146 2.870 2013-03-06
1486 2013-03-07 46,691,375 -336,000 16.82 277,657,999 132,136,591 2.830 2013-03-05
1487 2013-03-06 47,027,375 -62,000 16.94 277,657,999 134,968,566 2.870 2013-03-04
1488 2013-03-05 47,089,375 2,000 16.96 277,657,999 137,971,869 2.930 2013-03-01
1489 2013-03-04 47,087,375 54,000 16.96 277,657,999 137,495,135 2.920 2013-02-28
1490 2013-03-01 47,033,375 16,000 16.94 277,657,999 138,748,456 2.950 2013-02-27
1491 2013-02-28 47,017,375 -6,000 16.93 277,657,999 138,701,256 2.950 2013-02-26
1492 2013-02-27 47,023,375 20,000 16.94 277,657,999 139,659,424 2.970 2013-02-25
1493 2013-02-26 47,003,375 -10,000 16.93 277,657,999 139,600,024 2.970 2013-02-22
1494 2013-02-25 47,013,375 -2,000 16.93 277,657,999 138,689,456 2.950 2013-02-21
1495 2013-02-21 47,015,375 -14,000 16.93 277,657,999 136,814,741 2.910 2013-02-19
1496 2013-02-20 47,029,375 -34,000 16.94 277,657,999 137,796,069 2.930 2013-02-18
1497 2013-02-19 47,063,375 -6,000 16.95 277,657,999 136,483,788 2.900 2013-02-15
1498 2013-02-18 47,069,375 -532,000 16.95 277,657,999 136,030,494 2.890 2013-02-14
1499 2013-02-14 47,601,375 98,000 17.14 277,657,999 138,043,988 2.900 2013-02-07
1500 2013-02-08 47,503,375 260,000 17.11 277,657,999 139,659,923 2.940 2013-02-06
1501 2013-02-06 47,243,375 -18,000 17.01 277,657,999 139,367,956 2.950 2013-02-04
1502 2013-02-05 47,261,375 94,000 17.02 277,657,999 139,893,670 2.960 2013-02-01
1503 2013-02-04 47,167,375 -6,000 16.99 277,657,999 134,898,693 2.860 2013-01-31
1504 2013-02-01 47,173,375 62,000 16.99 277,657,999 137,746,255 2.920 2013-01-30
1505 2013-01-31 47,111,375 24,000 16.97 277,657,999 138,978,556 2.950 2013-01-29
1506 2013-01-30 47,087,375 -8,000 16.96 277,657,999 142,674,746 3.030 2013-01-28
1507 2013-01-29 47,095,375 6,000 16.96 277,657,999 144,582,801 3.070 2013-01-25
1508 2013-01-28 47,089,375 -77,000 16.96 277,657,999 146,447,956 3.110 2013-01-24
1509 2013-01-25 47,166,375 -1,286,000 16.99 277,657,999 142,914,116 3.030 2013-01-23
1510 2013-01-24 48,452,375 -54,000 17.45 277,657,999 145,357,125 3.000 2013-01-22
1511 2013-01-23 48,506,375 10,000 17.47 277,657,999 138,243,169 2.850 2013-01-21
1512 2013-01-22 48,496,375 10,000 17.47 277,657,999 136,759,778 2.820 2013-01-18
1513 2013-01-21 48,486,375 96,000 17.46 277,657,999 134,792,123 2.780 2013-01-17
1514 2013-01-16 48,390,375 -16,000 17.43 277,657,999 137,912,569 2.850 2013-01-14
1515 2013-01-15 48,406,375 24,000 17.43 277,657,999 136,990,041 2.830 2013-01-11
1516 2013-01-14 48,382,375 -200,000 17.43 277,657,999 138,373,593 2.860 2013-01-10
1517 2013-01-11 48,582,375 -56,000 17.50 277,657,999 138,459,769 2.850 2013-01-09
1518 2013-01-10 48,638,375 -90,000 17.52 277,657,999 137,160,218 2.820 2013-01-08
1519 2013-01-09 48,728,375 -10,000 17.55 277,657,999 137,414,018 2.820 2013-01-07
1520 2013-01-08 48,738,375 16,000 17.55 277,657,999 135,492,683 2.780 2013-01-04
1521 2013-01-07 48,722,375 -280,000 17.55 277,657,999 137,397,098 2.820 2013-01-03
1522 2013-01-03 49,002,375 6,000 17.65 277,657,999 141,126,840 2.880 2012-12-28
1523 2013-01-02 48,996,375 -8,000 17.65 277,657,999 146,009,198 2.980 2012-12-27
1524 2012-12-20 49,004,375 -2,000 17.65 277,657,999 144,562,906 2.950 2012-12-18
1525 2012-12-19 49,006,375 -32,000 17.65 277,657,999 146,038,998 2.980 2012-12-17
1526 2012-12-14 49,038,375 2,000 17.66 277,657,999 140,740,136 2.870 2012-12-12
1527 2012-12-13 49,036,375 8,000 17.66 277,657,999 140,734,396 2.870 2012-12-11
1528 2012-12-12 49,028,375 20,000 17.66 277,657,999 142,182,288 2.900 2012-12-10
1529 2012-12-07 49,008,375 -28,000 17.65 277,657,999 137,713,534 2.810 2012-12-05
1530 2012-12-04 49,036,375 -6,000 17.66 277,657,999 135,830,759 2.770 2012-11-30
1531 2012-11-27 49,042,375 -58,000 17.66 277,657,999 141,242,040 2.880 2012-11-23
1532 2012-11-19 49,100,375 -14,000 17.68 277,657,999 142,391,088 2.900 2012-11-15
1533 2012-11-16 49,114,375 18,000 17.69 277,657,999 142,431,688 2.900 2012-11-14
1534 2012-11-09 49,096,375 -22,000 17.68 277,657,999 142,379,488 2.900 2012-11-07
1535 2012-11-08 49,118,375 -20,000 17.69 277,657,999 139,987,369 2.850 2012-11-06
1536 2012-11-05 49,138,375 -2,000 17.70 277,657,999 139,552,985 2.840 2012-11-01
1537 2012-11-02 49,140,375 8,000 17.70 277,657,999 139,558,665 2.840 2012-10-31
1538 2012-11-01 49,132,375 -6,000 17.70 277,657,999 136,588,003 2.780 2012-10-30
1539 2012-10-30 49,138,375 -30,000 17.70 277,657,999 142,992,671 2.910 2012-10-26
1540 2012-10-29 49,168,375 8,000 17.71 277,657,999 142,588,288 2.900 2012-10-25
1541 2012-10-26 49,160,375 30,000 17.71 277,657,999 147,481,125 3.000 2012-10-24
1542 2012-10-25 49,130,375 -432,000 17.69 277,657,999 139,530,265 2.840 2012-10-22
1543 2012-10-24 49,562,375 -22,000 17.85 277,657,999 139,765,898 2.820 2012-10-19
1544 2012-10-22 49,584,375 -122,000 17.86 277,657,999 136,357,031 2.750 2012-10-18
1545 2012-10-19 49,706,375 -60,000 17.90 277,657,999 134,207,213 2.700 2012-10-17
1546 2012-10-17 49,766,375 -30,000 17.92 277,657,999 135,364,540 2.720 2012-10-15
1547 2012-10-16 49,796,375 -8,000 17.93 277,657,999 132,956,321 2.670 2012-10-12
1548 2012-10-15 49,804,375 -16,000 17.94 277,657,999 131,483,550 2.640 2012-10-11
1549 2012-10-11 49,820,375 -170,000 17.94 277,657,999 134,016,809 2.690 2012-10-09
1550 2012-10-09 49,990,375 10,000 18.00 277,657,999 131,974,590 2.640 2012-10-05
1551 2012-10-08 49,980,375 14,000 18.00 277,657,999 128,449,564 2.570 2012-10-04
1552 2012-10-05 49,966,375 8,000 18.00 277,657,999 125,415,601 2.510 2012-10-03
1553 2012-10-04 49,958,375 -48,000 17.99 277,657,999 132,389,694 2.650 2012-09-28
1554 2012-09-26 50,006,375 -18,000 18.01 277,657,999 130,516,639 2.610 2012-09-24
1555 2012-09-25 50,024,375 -18,000 18.02 277,657,999 130,563,619 2.610 2012-09-21
1556 2012-09-24 50,042,375 -10,000 18.02 277,657,999 138,116,955 2.760 2012-09-20
1557 2012-09-21 50,052,375 -90,000 18.03 277,657,999 138,645,079 2.770 2012-09-19
1558 2012-09-19 50,142,375 -2,000 18.06 277,657,999 139,395,803 2.780 2012-09-17
1559 2012-09-18 50,144,375 -2,000 18.06 277,657,999 139,401,363 2.780 2012-09-14
1560 2012-09-17 50,146,375 -102,000 18.06 277,657,999 134,893,749 2.690 2012-09-13
1561 2012-09-12 50,248,375 2,000 18.10 277,657,999 133,660,678 2.660 2012-09-10
1562 2012-09-07 50,246,375 24,000 18.10 277,657,999 125,615,938 2.500 2012-09-05
1563 2012-09-06 50,222,375 36,000 18.09 277,657,999 127,564,833 2.540 2012-09-04
1564 2012-09-04 50,186,375 -34,000 18.07 277,657,999 130,484,575 2.600 2012-08-31
1565 2012-08-30 50,220,375 18,000 18.09 277,657,999 138,106,031 2.750 2012-08-28
1566 2012-08-29 50,202,375 8,000 18.08 277,657,999 138,056,531 2.750 2012-08-27
1567 2012-08-27 50,194,375 -10,000 18.08 277,657,999 141,548,138 2.820 2012-08-23
1568 2012-08-24 50,204,375 -80,000 18.08 277,657,999 145,592,688 2.900 2012-08-22
1569 2012-08-23 50,284,375 -6,000 18.11 277,657,999 146,830,375 2.920 2012-08-21
1570 2012-08-22 50,290,375 -52,000 18.11 277,657,999 142,321,761 2.830 2012-08-20
1571 2012-08-21 50,342,375 -158,000 18.13 277,657,999 147,503,159 2.930 2012-08-17
1572 2012-08-13 50,500,375 -124,000 18.19 277,657,999 143,421,065 2.840 2012-08-09
1573 2012-08-10 50,624,375 -706,000 18.23 277,657,999 144,279,469 2.850 2012-08-08
1574 2012-08-07 51,330,375 170,000 18.49 277,657,999 142,185,139 2.770 2012-08-03
1575 2012-08-03 51,160,375 28,000 18.43 277,657,999 146,830,276 2.870 2012-08-01
1576 2012-08-01 51,132,375 2,000 18.42 277,657,999 146,749,916 2.870 2012-07-30
1577 2012-07-31 51,130,375 32,000 18.41 277,657,999 145,721,569 2.850 2012-07-27
1578 2012-07-27 51,098,375 68,000 18.40 277,657,999 143,586,434 2.810 2012-07-25
1579 2012-07-26 51,030,375 -196,000 18.38 277,657,999 143,395,354 2.810 2012-07-24
1580 2012-07-25 51,226,375 -8,000 18.45 277,657,999 143,946,114 2.810 2012-07-23
1581 2012-07-23 51,234,375 -350,000 18.45 277,657,999 142,431,563 2.780 2012-07-19
1582 2012-07-20 51,584,375 10,000 18.58 277,657,999 140,309,500 2.720 2012-07-18
1583 2012-07-19 51,574,375 4,000 18.57 277,657,999 136,672,094 2.650 2012-07-17
1584 2012-07-18 51,570,375 -4,000 18.57 277,657,999 139,755,716 2.710 2012-07-16
1585 2012-07-11 51,574,375 -100,000 18.57 277,657,999 134,093,375 2.600 2012-07-09
1586 2012-07-10 51,674,375 28,000 18.61 277,657,999 139,004,069 2.690 2012-07-06
1587 2012-07-09 51,646,375 202,000 18.60 277,657,999 134,280,575 2.600 2012-07-05
1588 2012-07-05 51,444,375 -24,000 18.53 277,657,999 149,188,688 2.900 2012-07-03
1589 2012-07-03 51,468,375 10,000 18.54 277,657,999 147,199,553 2.860 2012-06-28
1590 2012-06-28 51,458,375 -4,000 18.53 277,657,999 148,200,120 2.880 2012-06-26
1591 2012-06-21 51,462,375 32,000 18.53 277,657,999 153,357,878 2.980 2012-06-19
1592 2012-06-20 51,430,375 310,000 18.52 277,657,999 146,062,265 2.840 2012-06-18
1593 2012-06-19 51,120,375 40,000 18.41 277,657,999 141,603,439 2.770 2012-06-15
1594 2012-06-15 51,080,375 58,000 18.40 277,657,999 145,579,069 2.850 2012-06-13
1595 2012-06-12 51,022,375 4,000 18.38 277,657,999 150,516,006 2.950 2012-06-08
1596 2012-06-08 51,018,375 40,000 18.37 277,657,999 145,912,553 2.860 2012-06-06
1597 2012-06-06 50,978,375 20,000 18.36 277,657,999 149,876,423 2.940 2012-06-04
1598 2012-06-05 50,958,375 -8,000 18.35 277,657,999 152,365,541 2.990 2012-06-01
1599 2012-06-04 50,966,375 -7,725 18.36 277,657,999 150,860,470 2.960 2012-05-31
1600 2012-05-25 50,974,100 28,000 18.36 277,657,999 154,961,264 3.040 2012-05-23
1601 2012-05-22 50,946,100 -10,000 18.35 277,657,999 155,385,605 3.050 2012-05-18
1602 2012-05-21 50,956,100 4,000 18.35 277,657,999 158,983,032 3.120 2012-05-17
1603 2012-05-15 50,952,100 2,000 18.35 277,657,999 157,951,510 3.100 2012-05-11
1604 2012-05-11 50,950,100 -20,000 18.35 277,657,999 164,059,322 3.220 2012-05-09
1605 2012-05-10 50,970,100 -56,000 18.36 277,657,999 168,201,330 3.300 2012-05-08
1606 2012-05-09 51,026,100 52,000 18.38 277,657,999 168,896,391 3.310 2012-05-07
1607 2012-05-04 50,974,100 -114,000 18.36 277,657,999 169,234,012 3.320 2012-05-02
1608 2012-05-03 51,088,100 -20,000 18.40 277,657,999 168,590,730 3.300 2012-04-30
1609 2012-04-30 51,108,100 -20,000 18.41 277,657,999 168,145,649 3.290 2012-04-26
1610 2012-04-26 51,128,100 -66,000 18.41 277,657,999 167,700,168 3.280 2012-04-24
1611 2012-04-25 51,194,100 -38,000 18.44 277,657,999 169,964,412 3.320 2012-04-23
1612 2012-04-23 51,232,100 -4,000 18.45 277,657,999 170,602,893 3.330 2012-04-19
1613 2012-04-18 51,236,100 -10,000 18.45 277,657,999 170,103,852 3.320 2012-04-16
1614 2012-04-12 51,246,100 -16,000 18.46 277,657,999 168,087,208 3.280 2012-04-10
1615 2012-04-11 51,262,100 12,000 18.46 277,657,999 168,139,688 3.280 2012-04-05
1616 2012-04-02 51,250,100 10,000 18.46 277,657,999 158,362,809 3.090 2012-03-29
1617 2012-03-30 51,240,100 6,000 18.45 277,657,999 159,356,711 3.110 2012-03-28
1618 2012-03-28 51,234,100 200,000 18.45 277,657,999 158,825,710 3.100 2012-03-26
1619 2012-03-27 51,034,100 -24,000 18.38 277,657,999 159,736,733 3.130 2012-03-23
1620 2012-03-26 51,058,100 -104,000 18.39 277,657,999 155,727,205 3.050 2012-03-22
1621 2012-03-23 51,162,100 -150,000 18.43 277,657,999 158,602,510 3.100 2012-03-21
1622 2012-03-21 51,312,100 -300,000 18.48 277,657,999 161,119,994 3.140 2012-03-19
1623 2012-03-20 51,612,100 30,000 18.59 277,657,999 162,061,994 3.140 2012-03-16
1624 2012-03-19 51,582,100 -122,000 18.58 277,657,999 167,126,004 3.240 2012-03-15
1625 2012-03-16 51,704,100 4,000 18.62 277,657,999 169,589,448 3.280 2012-03-14
1626 2012-03-15 51,700,100 -2,000 18.62 277,657,999 164,406,318 3.180 2012-03-13
1627 2012-03-14 51,702,100 -26,000 18.62 277,657,999 161,827,573 3.130 2012-03-12
1628 2012-03-13 51,728,100 90,000 18.63 277,657,999 165,529,920 3.200 2012-03-09
1629 2012-03-12 51,638,100 -130,000 18.60 277,657,999 163,692,777 3.170 2012-03-08
1630 2012-03-08 51,768,100 -34,000 18.64 277,657,999 164,104,877 3.170 2012-03-06
1631 2012-03-07 51,802,100 138,000 18.66 277,657,999 165,248,699 3.190 2012-03-05
1632 2012-03-06 51,664,100 -1,150,000 18.61 277,657,999 162,741,915 3.150 2012-03-02
1633 2012-03-05 52,814,100 -300,000 19.02 277,657,999 172,702,107 3.270 2012-03-01
1634 2012-03-02 53,114,100 -402,000 19.13 277,657,999 174,214,248 3.280 2012-02-29
1635 2012-03-01 53,516,100 -78,000 19.27 277,657,999 176,603,130 3.300 2012-02-28
1636 2012-02-29 53,594,100 -4,000 19.30 277,657,999 176,860,530 3.300 2012-02-27
1637 2012-02-28 53,598,100 -1,228,000 19.30 277,657,999 176,873,730 3.300 2012-02-24
1638 2012-02-27 54,826,100 -6,000 19.75 277,657,999 183,667,435 3.350 2012-02-23
1639 2012-02-24 54,832,100 10,000 19.75 277,657,999 183,687,535 3.350 2012-02-22
1640 2012-02-23 54,822,100 -2,000 19.74 277,657,999 183,105,814 3.340 2012-02-21
1641 2012-02-20 54,824,100 20,000 19.75 277,657,999 184,208,976 3.360 2012-02-16
1642 2012-02-17 54,804,100 12,000 19.74 277,657,999 186,333,940 3.400 2012-02-15
1643 2012-02-16 54,792,100 -6,000 19.73 277,657,999 186,293,140 3.400 2012-02-14
1644 2012-02-15 54,798,100 4,000 19.74 277,657,999 183,573,635 3.350 2012-02-13
1645 2012-02-14 54,794,100 138,000 19.73 277,657,999 182,464,353 3.330 2012-02-10
1646 2012-02-13 54,656,100 140,000 19.68 277,657,999 188,016,984 3.440 2012-02-09
1647 2012-02-09 54,516,100 42,000 19.63 277,657,999 179,903,130 3.300 2012-02-07
1648 2012-02-08 54,474,100 32,000 19.62 277,657,999 179,764,530 3.300 2012-02-06
1649 2012-02-07 54,442,100 -16,000 19.61 277,657,999 181,292,193 3.330 2012-02-03
1650 2012-02-06 54,458,100 54,000 19.61 277,657,999 183,523,797 3.370 2012-02-02
1651 2012-02-03 54,404,100 -10,000 19.59 277,657,999 180,621,612 3.320 2012-02-01
1652 2012-02-02 54,414,100 -6,000 19.60 277,657,999 177,389,966 3.260 2012-01-31
1653 2012-02-01 54,420,100 16,000 19.60 277,657,999 175,776,923 3.230 2012-01-30
1654 2012-01-30 54,404,100 -30,000 19.59 277,657,999 174,093,120 3.200 2012-01-26
1655 2012-01-27 54,434,100 -8,000 19.60 277,657,999 179,088,189 3.290 2012-01-20
1656 2012-01-20 54,442,100 -6,000 19.61 277,657,999 174,214,720 3.200 2012-01-18
1657 2012-01-19 54,448,100 10,000 19.61 277,657,999 174,233,920 3.200 2012-01-17
1658 2012-01-16 54,438,100 2,000 19.61 277,657,999 175,290,682 3.220 2012-01-12
1659 2012-01-12 54,436,100 14,000 19.61 277,657,999 172,018,076 3.160 2012-01-10
1660 2012-01-11 54,422,100 44,000 19.60 277,657,999 171,973,836 3.160 2012-01-09
1661 2012-01-09 54,378,100 58,000 19.58 277,657,999 170,747,234 3.140 2012-01-05
1662 2012-01-06 54,320,100 6,000 19.56 277,657,999 171,651,516 3.160 2012-01-04
1663 2012-01-05 54,314,100 52,000 19.56 277,657,999 171,632,556 3.160 2012-01-03
1664 2012-01-04 54,262,100 10,000 19.54 277,657,999 169,297,752 3.120 2011-12-30
1665 2011-12-29 54,252,100 20,000 19.54 277,657,999 170,894,115 3.150 2011-12-23
1666 2011-12-28 54,232,100 -4,000 19.53 277,657,999 171,915,757 3.170 2011-12-22
1667 2011-12-23 54,236,100 30,000 19.53 277,657,999 172,470,798 3.180 2011-12-21
1668 2011-12-20 54,206,100 -2,000 19.52 277,657,999 171,833,337 3.170 2011-12-16
1669 2011-12-19 54,208,100 -122,000 19.52 277,657,999 166,418,867 3.070 2011-12-15
1670 2011-12-14 54,330,100 -170,000 19.57 277,657,999 173,313,019 3.190 2011-12-12
1671 2011-12-13 54,500,100 -360,000 19.63 277,657,999 176,035,323 3.230 2011-12-09
1672 2011-12-09 54,860,100 -4,000 19.76 277,657,999 181,038,330 3.300 2011-12-07
1673 2011-12-08 54,864,100 -854,000 19.76 277,657,999 178,856,966 3.260 2011-12-06
1674 2011-12-07 55,718,100 -70,000 20.07 277,657,999 190,555,902 3.420 2011-12-05
1675 2011-12-06 55,788,100 -380,000 20.09 277,657,999 189,679,540 3.400 2011-12-02
1676 2011-12-05 56,168,100 -438,000 20.23 277,657,999 196,588,350 3.500 2011-12-01
1677 2011-12-02 56,606,100 -86,000 20.39 277,657,999 196,423,167 3.470 2011-11-30
1678 2011-12-01 56,692,100 -30,000 20.42 277,657,999 198,422,350 3.500 2011-11-29
1679 2011-11-30 56,722,100 -18,000 20.43 277,657,999 196,825,687 3.470 2011-11-28
1680 2011-11-29 56,740,100 -30,000 20.44 277,657,999 198,590,350 3.500 2011-11-25
1681 2011-11-28 56,770,100 -10,000 20.45 277,657,999 198,695,350 3.500 2011-11-24
1682 2011-11-25 56,780,100 -432,000 20.45 277,657,999 195,891,345 3.450 2011-11-23
1683 2011-11-24 57,212,100 -132,000 20.61 277,657,999 209,396,286 3.660 2011-11-22
1684 2011-11-18 57,344,100 -946,000 20.65 277,657,999 229,376,400 4.000 2011-11-16
1685 2011-11-17 58,290,100 456,000 20.99 277,657,999 215,673,370 3.700 2011-11-15
1686 2011-11-16 57,834,100 244,000 20.83 277,657,999 202,419,350 3.500 2011-11-14
1687 2011-11-15 57,590,100 336,000 20.74 277,657,999 201,565,350 3.500 2011-11-11
1688 2011-11-14 57,254,100 -20,000 20.62 277,657,999 188,938,530 3.300 2011-11-10
1689 2011-11-10 57,274,100 30,000 20.63 277,657,999 187,286,307 3.270 2011-11-08
1690 2011-11-09 57,244,100 -22,000 20.62 277,657,999 188,333,089 3.290 2011-11-07
1691 2011-11-08 57,266,100 14,000 20.62 277,657,999 188,978,130 3.300 2011-11-04
1692 2011-11-07 57,252,100 -70,000 20.62 277,657,999 184,924,283 3.230 2011-11-03
1693 2011-11-04 57,322,100 -12,000 20.64 277,657,999 189,162,930 3.300 2011-11-02
1694 2011-11-03 57,334,100 -8,000 20.65 277,657,999 190,349,212 3.320 2011-11-01
1695 2011-11-02 57,342,100 -70,000 20.65 277,657,999 189,802,351 3.310 2011-10-31
1696 2011-11-01 57,412,100 22,000 20.68 277,657,999 194,052,898 3.380 2011-10-28
1697 2011-10-31 57,390,100 -4,000 20.67 277,657,999 188,239,528 3.280 2011-10-27
1698 2011-10-27 57,394,100 18,000 20.67 277,657,999 177,347,769 3.090 2011-10-25
1699 2011-10-26 57,376,100 110,000 20.66 277,657,999 185,898,564 3.240 2011-10-24
1700 2011-10-24 57,266,100 54,000 20.62 277,657,999 183,251,520 3.200 2011-10-20
1701 2011-10-21 57,212,100 28,000 20.61 277,657,999 192,804,777 3.370 2011-10-19
1702 2011-10-20 57,184,100 -80,000 20.60 277,657,999 188,707,530 3.300 2011-10-18
1703 2011-10-19 57,264,100 50,000 20.62 277,657,999 200,424,350 3.500 2011-10-17
1704 2011-10-18 57,214,100 -18,000 20.61 277,657,999 196,244,363 3.430 2011-10-14
1705 2011-10-17 57,232,100 158,000 20.61 277,657,999 196,878,424 3.440 2011-10-13
1706 2011-10-14 57,074,100 100,000 20.56 277,657,999 194,622,681 3.410 2011-10-12
1707 2011-10-13 56,974,100 -30,000 20.52 277,657,999 193,142,199 3.390 2011-10-11
1708 2011-10-12 57,004,100 8,000 20.53 277,657,999 189,823,653 3.330 2011-10-10
1709 2011-10-11 56,996,100 2,000 20.53 277,657,999 186,377,247 3.270 2011-10-07
1710 2011-10-10 56,994,100 -110,000 20.53 277,657,999 183,521,002 3.220 2011-10-06
1711 2011-10-07 57,104,100 60,000 20.57 277,657,999 175,309,587 3.070 2011-10-04
1712 2011-10-06 57,044,100 -100,000 20.54 277,657,999 179,688,915 3.150 2011-10-03
1713 2011-10-04 57,144,100 68,000 20.58 277,657,999 184,575,443 3.230 2011-09-30
1714 2011-10-03 57,076,100 26,000 20.56 277,657,999 184,355,803 3.230 2011-09-28
1715 2011-09-30 57,050,100 -292,000 20.55 277,657,999 176,284,809 3.090 2011-09-27
1716 2011-09-28 57,342,100 -20,000 20.65 277,657,999 170,879,458 2.980 2011-09-26
1717 2011-09-27 57,362,100 -2,178,000 20.66 277,657,999 177,822,510 3.100 2011-09-23
1718 2011-09-26 59,540,100 26,000 21.44 277,657,999 200,650,137 3.370 2011-09-22
1719 2011-09-22 59,514,100 -10,000 21.43 277,657,999 211,870,196 3.560 2011-09-20
1720 2011-09-21 59,524,100 -54,000 21.44 277,657,999 211,905,796 3.560 2011-09-19
1721 2011-09-20 59,578,100 -20,000 21.46 277,657,999 221,630,532 3.720 2011-09-16
1722 2011-09-19 59,598,100 20,000 21.46 277,657,999 222,896,894 3.740 2011-09-15
1723 2011-09-16 59,578,100 -12,000 21.46 277,657,999 220,438,970 3.700 2011-09-14
1724 2011-09-15 59,590,100 90,000 21.46 277,657,999 223,462,875 3.750 2011-09-12
1725 2011-09-14 59,500,100 50,000 21.43 277,657,999 230,265,387 3.870 2011-09-09
1726 2011-09-12 59,450,100 18,000 21.41 277,657,999 231,855,390 3.900 2011-09-08
1727 2011-09-09 59,432,100 -48,000 21.40 277,657,999 231,785,190 3.900 2011-09-07
1728 2011-09-08 59,480,100 120,000 21.42 277,657,999 230,187,987 3.870 2011-09-06
1729 2011-09-07 59,360,100 28,000 21.38 277,657,999 228,536,385 3.850 2011-09-05
1730 2011-09-06 59,332,100 -236,000 21.37 277,657,999 236,141,758 3.980 2011-09-02
1731 2011-09-05 59,568,100 -384,000 21.45 277,657,999 238,272,400 4.000 2011-09-01
1732 2011-09-02 59,952,100 -502,000 21.59 277,657,999 236,810,795 3.950 2011-08-31
1733 2011-09-01 60,454,100 122,000 21.77 277,657,999 229,725,580 3.800 2011-08-30
1734 2011-08-30 60,332,100 -100,000 21.73 277,657,999 219,005,523 3.630 2011-08-26
1735 2011-08-29 60,432,100 -150,000 21.76 277,657,999 217,555,560 3.600 2011-08-25
1736 2011-08-26 60,582,100 -50,000 21.82 277,657,999 218,095,560 3.600 2011-08-24
1737 2011-08-25 60,632,100 -200,000 21.84 277,657,999 218,881,881 3.610 2011-08-23
1738 2011-08-24 60,832,100 -114,000 21.91 277,657,999 212,912,350 3.500 2011-08-22
1739 2011-08-22 60,946,100 4,000 21.95 277,657,999 199,903,208 3.280 2011-08-18
1740 2011-08-16 60,942,100 60,000 21.95 277,657,999 190,139,352 3.120 2011-08-12
1741 2011-08-15 60,882,100 6,000 21.93 277,657,999 186,299,226 3.060 2011-08-11
1742 2011-08-12 60,876,100 10,000 21.92 277,657,999 186,280,866 3.060 2011-08-10
1743 2011-08-11 60,866,100 -8,000 21.92 277,657,999 181,989,639 2.990 2011-08-09
1744 2011-08-10 60,874,100 12,000 21.92 277,657,999 202,102,012 3.320 2011-08-08
1745 2011-08-09 60,862,100 -20,000 21.92 277,657,999 209,974,245 3.450 2011-08-05
1746 2011-08-08 60,882,100 4,000 21.93 277,657,999 214,304,992 3.520 2011-08-04
1747 2011-08-05 60,878,100 -18,000 21.93 277,657,999 216,117,255 3.550 2011-08-03
1748 2011-08-03 60,896,100 -4,000 21.93 277,657,999 218,616,999 3.590 2011-08-01
1749 2011-08-02 60,900,100 -70,000 21.93 277,657,999 219,240,360 3.600 2011-07-29
1750 2011-08-01 60,970,100 10,000 21.96 277,657,999 218,272,958 3.580 2011-07-28
1751 2011-07-29 60,960,100 -12,000 21.96 277,657,999 218,237,158 3.580 2011-07-27
1752 2011-07-27 60,972,100 -50,000 21.96 277,657,999 218,280,118 3.580 2011-07-25
1753 2011-07-25 61,022,100 4,000 21.98 277,657,999 213,577,350 3.500 2011-07-21
1754 2011-07-22 61,018,100 246,000 21.98 277,657,999 212,342,988 3.480 2011-07-20
1755 2011-07-21 60,772,100 52,000 21.89 277,657,999 215,133,234 3.540 2011-07-19
1756 2011-07-20 60,720,100 -36,000 21.87 277,657,999 212,520,350 3.500 2011-07-18
1757 2011-07-19 60,756,100 6,000 21.88 277,657,999 216,291,716 3.560 2011-07-15
1758 2011-07-18 60,750,100 -28,000 21.88 277,657,999 218,700,360 3.600 2011-07-14
1759 2011-07-15 60,778,100 -46,000 21.89 277,657,999 218,801,160 3.600 2011-07-13
1760 2011-07-14 60,824,100 118,000 21.91 277,657,999 215,925,555 3.550 2011-07-12
1761 2011-07-13 60,706,100 12,000 21.86 277,657,999 218,541,960 3.600 2011-07-11
1762 2011-07-12 60,694,100 206,000 21.86 277,657,999 220,319,583 3.630 2011-07-08
1763 2011-07-11 60,488,100 30,000 21.79 277,657,999 218,966,922 3.620 2011-07-07
1764 2011-07-08 60,458,100 -20,000 21.77 277,657,999 218,858,322 3.620 2011-07-06
1765 2011-07-07 60,478,100 -164,000 21.78 277,657,999 220,140,284 3.640 2011-07-05
1766 2011-07-06 60,642,100 -40,000 21.84 277,657,999 216,492,297 3.570 2011-07-04
1767 2011-07-04 60,682,100 22,000 21.85 277,657,999 211,780,529 3.490 2011-06-29
1768 2011-06-30 60,660,100 -46,000 21.85 277,657,999 211,703,749 3.490 2011-06-28
1769 2011-06-29 60,706,100 -10,000 21.86 277,657,999 210,043,106 3.460 2011-06-27
1770 2011-06-28 60,716,100 20,000 21.87 277,657,999 210,077,706 3.460 2011-06-24
1771 2011-06-27 60,696,100 -50,000 21.86 277,657,999 210,008,506 3.460 2011-06-23
1772 2011-06-24 60,746,100 74,000 21.88 277,657,999 211,396,428 3.480 2011-06-22
1773 2011-06-23 60,672,100 -38,000 21.85 277,657,999 208,712,024 3.440 2011-06-21
1774 2011-06-22 60,710,100 -24,000 21.87 277,657,999 205,200,138 3.380 2011-06-20
1775 2011-06-21 60,734,100 68,000 21.87 277,657,999 211,354,668 3.480 2011-06-17
1776 2011-06-17 60,666,100 76,000 21.85 277,657,999 218,397,960 3.600 2011-06-15
1777 2011-06-16 60,590,100 -64,000 21.82 277,657,999 219,942,063 3.630 2011-06-14
1778 2011-06-15 60,654,100 -26,000 21.84 277,657,999 218,354,760 3.600 2011-06-13
1779 2011-06-14 60,680,100 -2,000 21.85 277,657,999 219,661,962 3.620 2011-06-10
1780 2011-06-13 60,682,100 2,000 21.85 277,657,999 217,241,918 3.580 2011-06-09
1781 2011-06-10 60,680,100 -10,000 21.85 277,657,999 222,089,166 3.660 2011-06-08
1782 2011-06-09 60,690,100 2,000 21.86 277,657,999 222,125,766 3.660 2011-06-07
1783 2011-06-08 60,688,100 -70,000 21.86 277,657,999 220,297,803 3.630 2011-06-03
1784 2011-06-07 60,758,100 10,000 21.88 277,657,999 218,729,160 3.600 2011-06-02
1785 2011-06-03 60,748,100 174,000 21.88 277,657,999 216,263,236 3.560 2011-06-01
1786 2011-06-02 60,574,100 422,000 21.82 277,657,999 221,095,465 3.650 2011-05-31
1787 2011-06-01 60,152,100 39,500 21.66 277,657,999 208,727,787 3.470 2011-05-30
1788 2011-05-31 60,112,600 -68,000 21.65 277,657,999 207,989,596 3.460 2011-05-27
1789 2011-05-30 60,180,600 56,000 21.67 277,657,999 208,224,876 3.460 2011-05-26
1790 2011-05-27 60,124,600 30,000 21.65 277,657,999 208,632,362 3.470 2011-05-25
1791 2011-05-26 60,094,600 60,000 21.64 277,657,999 210,331,100 3.500 2011-05-24
1792 2011-05-25 60,034,600 42,000 21.62 277,657,999 213,122,830 3.550 2011-05-23
1793 2011-05-24 59,992,600 -60,000 21.61 277,657,999 214,773,508 3.580 2011-05-20
1794 2011-05-23 60,052,600 -6,000 21.63 277,657,999 216,189,360 3.600 2011-05-19
1795 2011-05-20 60,058,600 94,000 21.63 277,657,999 218,613,304 3.640 2011-05-18
1796 2011-05-18 59,964,600 -290,000 21.60 277,657,999 219,470,436 3.660 2011-05-16
1797 2011-05-17 60,254,600 70,000 21.70 277,657,999 223,544,566 3.710 2011-05-13
1798 2011-05-16 60,184,600 -188,000 21.68 277,657,999 217,266,406 3.610 2011-05-12
1799 2011-05-13 60,372,600 -200,000 21.74 277,657,999 224,586,072 3.720 2011-05-11
1800 2011-05-12 60,572,600 198,000 21.82 277,657,999 221,695,716 3.660 2011-05-09
1801 2011-05-11 60,374,600 246,000 21.74 277,657,999 219,159,798 3.630 2011-05-06
1802 2011-05-09 60,128,600 -78,000 21.66 277,657,999 220,070,676 3.660 2011-05-05
1803 2011-05-06 60,206,600 -34,000 21.68 277,657,999 219,152,024 3.640 2011-05-04
1804 2011-05-05 60,240,600 -112,000 21.70 277,657,999 215,058,942 3.570 2011-05-03
1805 2011-05-04 60,352,600 -162,000 21.74 277,657,999 216,665,834 3.590 2011-04-29
1806 2011-05-03 60,514,600 56,000 21.79 277,657,999 217,852,560 3.600 2011-04-28
1807 2011-04-29 60,458,600 682,000 21.77 277,657,999 219,464,718 3.630 2011-04-27
1808 2011-04-28 59,776,600 248,000 21.53 277,657,999 214,597,994 3.590 2011-04-26
1809 2011-04-27 59,528,600 390,000 21.44 277,657,999 204,183,098 3.430 2011-04-21
1810 2011-04-26 59,138,600 348,000 21.30 277,657,999 205,210,942 3.470 2011-04-20
1811 2011-04-21 58,790,600 262,000 21.17 277,657,999 202,827,570 3.450 2011-04-19
1812 2011-04-20 58,528,600 1,842,000 21.08 277,657,999 198,997,240 3.400 2011-04-18
1813 2011-04-19 56,686,600 1,410,000 20.42 277,657,999 192,167,574 3.390 2011-04-15
1814 2011-04-18 55,276,600 708,000 19.91 277,657,999 179,648,950 3.250 2011-04-14
1815 2011-04-15 54,568,600 -30,000 19.65 277,657,999 171,345,404 3.140 2011-04-13
1816 2011-04-14 54,598,600 658,000 19.66 277,657,999 171,985,590 3.150 2011-04-12
1817 2011-04-13 53,940,600 -108,000 19.43 277,657,999 162,900,612 3.020 2011-04-11
1818 2011-04-12 54,048,600 20,000 19.47 277,657,999 165,388,716 3.060 2011-04-08
1819 2011-04-08 54,028,600 348,000 19.46 277,657,999 162,626,086 3.010 2011-04-06
1820 2011-04-07 53,680,600 270,000 19.33 277,657,999 161,578,606 3.010 2011-04-04
1821 2011-04-06 53,410,600 -110,000 19.24 277,657,999 160,231,800 3.000 2011-04-01
1822 2011-04-04 53,520,600 -78,000 19.28 277,657,999 159,491,388 2.980 2011-03-31
1823 2011-04-01 53,598,600 90,000 19.30 277,657,999 162,403,758 3.030 2011-03-30
1824 2011-03-29 53,508,600 -46,000 19.27 277,657,999 163,736,316 3.060 2011-03-25
1825 2011-03-28 53,554,600 40,000 19.29 277,657,999 163,877,076 3.060 2011-03-24
1826 2011-03-25 53,514,600 -18,000 19.27 277,657,999 164,824,968 3.080 2011-03-23
1827 2011-03-24 53,532,600 20,000 19.28 277,657,999 164,880,408 3.080 2011-03-22
1828 2011-03-23 53,512,600 30,000 19.27 277,657,999 163,213,430 3.050 2011-03-21
1829 2011-03-22 53,482,600 204,000 19.26 277,657,999 159,912,974 2.990 2011-03-18
1830 2011-03-21 53,278,600 -52,000 19.19 277,657,999 159,835,800 3.000 2011-03-17
1831 2011-03-18 53,330,600 -136,000 19.21 277,657,999 159,991,800 3.000 2011-03-16
1832 2011-03-16 53,466,600 -40,000 19.26 277,657,999 160,934,466 3.010 2011-03-14
1833 2011-03-15 53,506,600 34,000 19.27 277,657,999 158,914,602 2.970 2011-03-11
1834 2011-03-14 53,472,600 50,000 19.26 277,657,999 164,695,608 3.080 2011-03-10
1835 2011-03-11 53,422,600 -58,000 19.24 277,657,999 162,938,930 3.050 2011-03-09
1836 2011-03-10 53,480,600 10,000 19.26 277,657,999 158,837,382 2.970 2011-03-08
1837 2011-03-09 53,470,600 -14,000 19.26 277,657,999 160,411,800 3.000 2011-03-07
1838 2011-03-08 53,484,600 -8,000 19.26 277,657,999 160,988,646 3.010 2011-03-04
1839 2011-03-07 53,492,600 22,000 19.27 277,657,999 160,477,800 3.000 2011-03-03
1840 2011-03-04 53,470,600 14,000 19.26 277,657,999 162,015,918 3.030 2011-03-02
1841 2011-03-03 53,456,600 6,000 19.25 277,657,999 160,904,366 3.010 2011-03-01
1842 2011-03-02 53,450,600 156,000 19.25 277,657,999 161,955,318 3.030 2011-02-28
1843 2011-03-01 53,294,600 10,000 19.19 277,657,999 158,284,962 2.970 2011-02-25
1844 2011-02-25 53,284,600 10,000 19.19 277,657,999 162,518,030 3.050 2011-02-23
1845 2011-02-24 53,274,600 250,000 19.19 277,657,999 161,954,784 3.040 2011-02-22
1846 2011-02-21 53,024,600 -72,000 19.10 277,657,999 163,315,768 3.080 2011-02-17
1847 2011-02-18 53,096,600 20,000 19.12 277,657,999 162,475,596 3.060 2011-02-16
1848 2011-02-17 53,076,600 40,000 19.12 277,657,999 161,883,630 3.050 2011-02-15
1849 2011-02-16 53,036,600 10,000 19.10 277,657,999 162,291,996 3.060 2011-02-14
1850 2011-02-15 53,026,600 120,000 19.10 277,657,999 163,852,194 3.090 2011-02-11
1851 2011-02-11 52,906,600 76,000 19.05 277,657,999 169,301,120 3.200 2011-02-09
1852 2011-02-10 52,830,600 18,000 19.03 277,657,999 171,171,144 3.240 2011-02-08
1853 2011-02-09 52,812,600 -46,000 19.02 277,657,999 173,225,328 3.280 2011-02-07
1854 2011-02-08 52,858,600 -92,000 19.04 277,657,999 168,090,348 3.180 2011-02-01
1855 2011-02-07 52,950,600 -4,000 19.07 277,657,999 173,677,968 3.280 2011-01-31
1856 2011-01-31 52,954,600 110,000 19.07 277,657,999 165,218,352 3.120 2011-01-27
1857 2011-01-28 52,844,600 176,000 19.03 277,657,999 165,403,598 3.130 2011-01-26
1858 2011-01-27 52,668,600 -488,000 18.97 277,657,999 170,646,264 3.240 2011-01-25
1859 2011-01-26 53,156,600 2,000 19.14 277,657,999 174,353,648 3.280 2011-01-24
1860 2011-01-25 53,154,600 -14,000 19.14 277,657,999 176,473,272 3.320 2011-01-21
1861 2011-01-24 53,168,600 -156,000 19.15 277,657,999 179,709,868 3.380 2011-01-20
1862 2011-01-20 53,324,600 88,000 19.21 277,657,999 178,637,410 3.350 2011-01-18
1863 2011-01-19 53,236,600 -16,000 19.17 277,657,999 175,680,780 3.300 2011-01-17
1864 2011-01-18 53,252,600 -20,000 19.18 277,657,999 176,266,106 3.310 2011-01-14
1865 2011-01-14 53,272,600 -106,000 19.19 277,657,999 176,865,032 3.320 2011-01-12
1866 2011-01-13 53,378,600 -24,000 19.22 277,657,999 178,818,310 3.350 2011-01-11
1867 2011-01-12 53,402,600 -1,000 19.23 277,657,999 170,888,320 3.200 2011-01-10
1868 2011-01-11 53,403,600 20,000 19.23 277,657,999 166,619,232 3.120 2011-01-07
1869 2011-01-10 53,383,600 -164,000 19.23 277,657,999 163,887,652 3.070 2011-01-06
1870 2011-01-07 53,547,600 94,000 19.29 277,657,999 165,462,084 3.090 2011-01-05
1871 2011-01-06 53,453,600 -12,000 19.25 277,657,999 169,447,912 3.170 2011-01-04
1872 2011-01-05 53,465,600 152,000 19.26 277,657,999 171,624,576 3.210 2011-01-03
1873 2011-01-04 53,313,600 78,000 19.20 277,657,999 173,802,336 3.260 2010-12-30
1874 2011-01-03 53,235,600 10,000 19.17 277,657,999 174,080,412 3.270 2010-12-29
1875 2010-12-30 53,225,600 -2,000 19.17 277,657,999 172,450,944 3.240 2010-12-28
1876 2010-12-29 53,227,600 -214,000 19.17 277,657,999 178,844,736 3.360 2010-12-23
1877 2010-12-28 53,441,600 -32,000 19.25 277,657,999 174,754,032 3.270 2010-12-22
1878 2010-12-23 53,473,600 88,000 19.26 277,657,999 174,323,936 3.260 2010-12-21
1879 2010-12-22 53,385,600 214,000 19.23 277,657,999 173,503,200 3.250 2010-12-20
1880 2010-12-21 53,171,600 62,000 19.15 277,657,999 175,997,996 3.310 2010-12-17
1881 2010-12-20 53,109,600 314,000 19.13 277,657,999 174,730,584 3.290 2010-12-16
1882 2010-12-17 52,795,600 68,000 19.01 277,657,999 176,337,304 3.340 2010-12-15
1883 2010-12-16 52,727,600 -242,000 18.99 277,657,999 183,492,048 3.480 2010-12-14
1884 2010-12-15 52,969,600 600,000 19.08 277,657,999 184,863,904 3.490 2010-12-13
1885 2010-12-14 52,369,600 33,000 18.86 277,657,999 184,864,688 3.530 2010-12-10
1886 2010-12-13 52,336,600 100,000 18.85 277,657,999 183,178,100 3.500 2010-12-09
1887 2010-12-10 52,236,600 -396,000 18.81 277,657,999 179,693,904 3.440 2010-12-08
1888 2010-12-09 52,632,600 -950,000 18.96 277,657,999 184,214,100 3.500 2010-12-07
1889 2010-12-08 53,582,600 -396,000 19.30 277,657,999 193,433,186 3.610 2010-12-06
1890 2010-12-01 53,978,600 -600,000 19.44 277,657,999 204,578,894 3.790 2010-11-29
1891 2010-11-30 54,578,600 28,000 19.66 277,657,999 195,391,388 3.580 2010-11-26
1892 2010-11-29 54,550,600 110,000 19.65 277,657,999 195,291,148 3.580 2010-11-25
1893 2010-11-26 54,440,600 350,000 19.61 277,657,999 192,175,318 3.530 2010-11-24
1894 2010-11-24 54,090,600 -90,000 19.48 277,657,999 196,889,784 3.640 2010-11-22
1895 2010-11-23 54,180,600 -22,000 19.51 277,657,999 191,799,324 3.540 2010-11-19
1896 2010-11-22 54,202,600 -512,000 19.52 277,657,999 189,709,100 3.500 2010-11-18
1897 2010-11-19 54,714,600 -300,000 19.71 277,657,999 188,218,224 3.440 2010-11-17
1898 2010-11-18 55,014,600 -24,000 19.81 277,657,999 196,952,268 3.580 2010-11-16
1899 2010-11-17 55,038,600 -246,000 19.82 277,657,999 197,038,188 3.580 2010-11-15
1900 2010-11-16 55,284,600 158,000 19.91 277,657,999 203,447,328 3.680 2010-11-12
1901 2010-11-15 55,126,600 104,000 19.85 277,657,999 208,378,548 3.780 2010-11-11
1902 2010-11-12 55,022,600 228,000 19.82 277,657,999 206,334,750 3.750 2010-11-10
1903 2010-11-11 54,794,600 -74,000 19.73 277,657,999 207,671,534 3.790 2010-11-09
1904 2010-11-10 54,868,600 -462,000 19.76 277,657,999 211,244,110 3.850 2010-11-08
1905 2010-11-09 55,330,600 22,000 19.93 277,657,999 206,383,138 3.730 2010-11-05
1906 2010-11-08 55,308,600 38,000 19.92 277,657,999 205,747,992 3.720 2010-11-04
1907 2010-11-05 55,270,600 -382,000 19.91 277,657,999 204,501,220 3.700 2010-11-03
1908 2010-11-04 55,652,600 2,184,000 20.04 277,657,999 209,253,776 3.760 2010-11-02
1909 2010-11-03 53,468,600 174,000 19.26 277,657,999 193,021,646 3.610 2010-11-01
1910 2010-11-02 53,294,600 24,000 19.19 277,657,999 188,129,938 3.530 2010-10-29
1911 2010-11-01 53,270,600 78,000 19.19 277,657,999 190,176,042 3.570 2010-10-28
1912 2010-10-29 53,192,600 258,000 19.16 277,657,999 185,642,174 3.490 2010-10-27
1913 2010-10-28 52,934,600 -30,000 19.06 277,657,999 186,329,792 3.520 2010-10-26
1914 2010-10-27 52,964,600 18,000 19.08 277,657,999 187,494,684 3.540 2010-10-25
1915 2010-10-26 52,946,600 40,000 19.07 277,657,999 187,430,964 3.540 2010-10-22
1916 2010-10-25 52,906,600 -430,000 19.05 277,657,999 190,463,760 3.600 2010-10-21
1917 2010-10-22 53,336,600 122,000 19.21 277,657,999 186,678,100 3.500 2010-10-20
1918 2010-10-21 53,214,600 142,000 19.17 277,657,999 184,654,662 3.470 2010-10-19
1919 2010-10-20 53,072,600 538,000 19.11 277,657,999 186,284,826 3.510 2010-10-18
1920 2010-10-19 52,534,600 74,000 18.92 277,657,999 183,871,100 3.500 2010-10-15
1921 2010-10-18 52,460,600 72,000 18.89 277,657,999 182,562,888 3.480 2010-10-14
1922 2010-10-15 52,388,600 24,000 18.87 277,657,999 188,598,960 3.600 2010-10-13
1923 2010-10-14 52,364,600 36,000 18.86 277,657,999 186,417,976 3.560 2010-10-12
1924 2010-10-13 52,328,600 292,000 18.85 277,657,999 190,999,390 3.650 2010-10-11
1925 2010-10-12 52,036,600 192,000 18.74 277,657,999 196,698,348 3.780 2010-10-08
1926 2010-10-11 51,844,600 100,000 18.67 277,657,999 194,417,250 3.750 2010-10-07
1927 2010-10-08 51,744,600 14,000 18.64 277,657,999 194,559,696 3.760 2010-10-06
1928 2010-10-07 51,730,600 -72,000 18.63 277,657,999 193,989,750 3.750 2010-10-05
1929 2010-10-06 51,802,600 -4,000 18.66 277,657,999 195,813,828 3.780 2010-10-04
1930 2010-10-05 51,806,600 52,000 18.66 277,657,999 195,310,882 3.770 2010-09-30
1931 2010-10-04 51,754,600 178,000 18.64 277,657,999 196,667,480 3.800 2010-09-29
1932 2010-09-30 51,576,600 42,000 18.58 277,657,999 198,054,144 3.840 2010-09-28
1933 2010-09-29 51,534,600 274,000 18.56 277,657,999 188,616,636 3.660 2010-09-27
1934 2010-09-28 51,260,600 -330,000 18.46 277,657,999 188,126,402 3.670 2010-09-24
1935 2010-09-27 51,590,600 48,000 18.58 277,657,999 188,305,690 3.650 2010-09-22
1936 2010-09-24 51,542,600 74,000 18.56 277,657,999 192,253,898 3.730 2010-09-21
1937 2010-09-22 51,468,600 -46,000 18.54 277,657,999 192,492,564 3.740 2010-09-20
1938 2010-09-21 51,514,600 -46,000 18.55 277,657,999 193,694,896 3.760 2010-09-17
1939 2010-09-20 51,560,600 234,000 18.57 277,657,999 193,352,250 3.750 2010-09-16
1940 2010-09-17 51,326,600 86,000 18.49 277,657,999 195,041,080 3.800 2010-09-15
1941 2010-09-16 51,240,600 14,000 18.45 277,657,999 195,226,686 3.810 2010-09-14
1942 2010-09-15 51,226,600 -80,000 18.45 277,657,999 193,636,548 3.780 2010-09-13
1943 2010-09-14 51,306,600 338,000 18.48 277,657,999 188,295,222 3.670 2010-09-10
1944 2010-09-13 50,968,600 378,000 18.36 277,657,999 186,545,076 3.660 2010-09-09
1945 2010-09-10 50,590,600 216,000 18.22 277,657,999 189,714,750 3.750 2010-09-08
1946 2010-09-09 50,374,600 280,000 18.14 277,657,999 184,874,782 3.670 2010-09-07
1947 2010-09-08 50,094,600 -96,000 18.04 277,657,999 174,830,154 3.490 2010-09-06
1948 2010-09-07 50,190,600 -290,000 18.08 277,657,999 172,153,758 3.430 2010-09-03
1949 2010-09-06 50,480,600 16,000 18.18 277,657,999 171,129,234 3.390 2010-09-02
1950 2010-09-03 50,464,600 280,000 18.18 277,657,999 169,561,056 3.360 2010-09-01
1951 2010-09-02 50,184,600 -150,000 18.07 277,657,999 170,125,794 3.390 2010-08-31
1952 2010-09-01 50,334,600 -142,000 18.13 277,657,999 170,634,294 3.390 2010-08-30
1953 2010-08-31 50,476,600 4,000 18.18 277,657,999 165,563,248 3.280 2010-08-27
1954 2010-08-30 50,472,600 -430,000 18.18 277,657,999 166,559,580 3.300 2010-08-26
1955 2010-08-27 50,902,600 -50,000 18.33 277,657,999 167,978,580 3.300 2010-08-25
1956 2010-08-26 50,952,600 502,000 18.35 277,657,999 168,653,106 3.310 2010-08-24
1957 2010-08-25 50,450,600 -28,000 18.17 277,657,999 162,955,438 3.230 2010-08-23
1958 2010-08-24 50,478,600 -64,000 18.18 277,657,999 167,084,166 3.310 2010-08-20
1959 2010-08-23 50,542,600 4,000 18.20 277,657,999 175,382,822 3.470 2010-08-19
1960 2010-08-20 50,538,600 530,000 18.20 277,657,999 168,798,924 3.340 2010-08-18
1961 2010-08-19 50,008,600 106,000 18.01 277,657,999 159,027,348 3.180 2010-08-17
1962 2010-08-18 49,902,600 26,000 17.97 277,657,999 158,191,242 3.170 2010-08-16
1963 2010-08-17 49,876,600 134,000 17.96 277,657,999 155,614,992 3.120 2010-08-13
1964 2010-08-16 49,742,600 76,000 17.92 277,657,999 154,699,486 3.110 2010-08-12
1965 2010-08-13 49,666,600 52,000 17.89 277,657,999 157,443,122 3.170 2010-08-11
1966 2010-08-12 49,614,600 202,000 17.87 277,657,999 157,774,428 3.180 2010-08-10
1967 2010-08-11 49,412,600 460,000 17.80 277,657,999 156,637,942 3.170 2010-08-09
1968 2010-08-10 48,952,600 320,000 17.63 277,657,999 155,179,742 3.170 2010-08-06
1969 2010-08-09 48,632,600 202,000 17.52 277,657,999 152,706,364 3.140 2010-08-05
1970 2010-08-06 48,430,600 104,000 17.44 277,657,999 152,072,084 3.140 2010-08-04
1971 2010-08-05 48,326,600 54,000 17.41 277,657,999 148,845,928 3.080 2010-08-03
1972 2010-08-04 48,272,600 124,000 17.39 277,657,999 150,610,512 3.120 2010-08-02
1973 2010-08-03 48,148,600 6,000 17.34 277,657,999 148,779,174 3.090 2010-07-30
1974 2010-08-02 48,142,600 196,000 17.34 277,657,999 148,279,208 3.080 2010-07-29
1975 2010-07-30 47,946,600 360,000 17.27 277,657,999 147,675,528 3.080 2010-07-28
1976 2010-07-29 47,586,600 -176,000 17.14 277,657,999 147,518,460 3.100 2010-07-27
1977 2010-07-28 47,762,600 68,000 17.20 277,657,999 152,840,320 3.200 2010-07-26
1978 2010-07-27 47,694,600 -38,000 17.18 277,657,999 150,237,990 3.150 2010-07-23
1979 2010-07-26 47,732,600 -154,000 17.19 277,657,999 153,221,646 3.210 2010-07-22
1980 2010-07-23 47,886,600 50,000 17.25 277,657,999 151,321,656 3.160 2010-07-21
1981 2010-07-22 47,836,600 50,000 17.23 277,657,999 149,250,192 3.120 2010-07-20
1982 2010-07-21 47,786,600 10,000 17.21 277,657,999 148,616,326 3.110 2010-07-19
1983 2010-07-20 47,776,600 76,000 17.21 277,657,999 146,674,162 3.070 2010-07-16
1984 2010-07-19 47,700,600 -104,000 17.18 277,657,999 145,486,830 3.050 2010-07-15
1985 2010-07-16 47,804,600 -318,000 17.22 277,657,999 148,194,260 3.100 2010-07-14
1986 2010-07-15 48,122,600 -84,000 17.33 277,657,999 149,180,060 3.100 2010-07-13
1987 2010-07-14 48,206,600 30,000 17.36 277,657,999 151,368,724 3.140 2010-07-12
1988 2010-07-13 48,176,600 -36,000 17.35 277,657,999 150,310,992 3.120 2010-07-09
1989 2010-07-12 48,212,600 112,000 17.36 277,657,999 146,566,304 3.040 2010-07-08
1990 2010-07-09 48,100,600 236,000 17.32 277,657,999 148,149,848 3.080 2010-07-07
1991 2010-07-08 47,864,600 66,000 17.24 277,657,999 151,252,136 3.160 2010-07-06
1992 2010-07-07 47,798,600 -78,000 17.21 277,657,999 148,653,646 3.110 2010-07-05
1993 2010-07-06 47,876,600 -44,000 17.24 277,657,999 151,290,056 3.160 2010-07-02
1994 2010-07-05 47,920,600 2,000 17.26 277,657,999 153,345,920 3.200 2010-06-30
1995 2010-07-02 47,918,600 134,000 17.26 277,657,999 153,339,520 3.200 2010-06-29
1996 2010-06-30 47,784,600 110,000 17.21 277,657,999 153,866,412 3.220 2010-06-28
1997 2010-06-29 47,674,600 -798,000 17.17 277,657,999 154,942,450 3.250 2010-06-25
1998 2010-06-28 48,472,600 520,000 17.46 277,657,999 156,081,772 3.220 2010-06-24
1999 2010-06-25 47,952,600 -10,000 17.27 277,657,999 154,886,898 3.230 2010-06-23
2000 2010-06-24 47,962,600 -370,000 17.27 277,657,999 150,122,938 3.130 2010-06-22
2001 2010-06-23 48,332,600 -1,158,000 17.41 277,657,999 154,180,994 3.190 2010-06-21
2002 2010-06-22 49,490,600 -340,000 17.82 277,657,999 158,864,826 3.210 2010-06-18
2003 2010-06-21 49,830,600 -992,000 17.95 277,657,999 161,451,144 3.240 2010-06-17
2004 2010-06-18 50,822,600 10,000 18.30 277,657,999 166,189,902 3.270 2010-06-15
2005 2010-06-15 50,812,600 192,000 18.30 277,657,999 162,092,194 3.190 2010-06-11
2006 2010-06-14 50,620,600 -24,000 18.23 277,657,999 160,467,302 3.170 2010-06-10
2007 2010-06-11 50,644,600 146,000 18.24 277,657,999 159,530,490 3.150 2010-06-09
2008 2010-06-10 50,498,600 60,000 18.19 277,657,999 161,595,520 3.200 2010-06-08
2009 2010-06-09 50,438,600 102,000 18.17 277,657,999 159,890,362 3.170 2010-06-07
2010 2010-06-08 50,336,600 100,000 18.13 277,657,999 162,587,218 3.230 2010-06-04
2011 2010-06-07 50,236,600 20,000 18.09 277,657,999 159,250,022 3.170 2010-06-03
2012 2010-06-04 50,216,600 442,000 18.09 277,657,999 158,684,456 3.160 2010-06-02
2013 2010-06-03 49,774,600 932,000 17.93 277,657,999 157,287,736 3.160 2010-06-01
2014 2010-06-02 48,842,600 -158,000 17.59 277,657,999 153,854,190 3.150 2010-05-31
2015 2010-06-01 49,000,600 860,000 17.65 277,657,999 151,411,854 3.090 2010-05-28
2016 2010-05-31 48,140,600 52,000 17.34 277,657,999 147,310,236 3.060 2010-05-27
2017 2010-05-28 48,088,600 532,000 17.32 277,657,999 138,014,282 2.870 2010-05-26
2018 2010-05-27 47,556,600 834,000 17.13 277,657,999 135,536,310 2.850 2010-05-25
2019 2010-05-26 46,722,600 1,660,000 16.83 277,657,999 142,971,156 3.060 2010-05-24
2020 2010-05-25 45,062,600 880,000 16.23 277,657,999 136,990,304 3.040 2010-05-20
2021 2010-05-24 44,182,600 195,500 15.91 277,657,999 148,011,710 3.350 2010-05-19
2022 2010-05-20 43,987,100 1,036,000 15.84 277,657,999 149,556,140 3.400 2010-05-18
2023 2010-05-19 42,951,100 196,000 15.47 277,657,999 140,879,608 3.280 2010-05-17
2024 2010-05-18 42,755,100 -424,000 15.40 277,657,999 147,505,095 3.450 2010-05-14
2025 2010-05-17 43,179,100 -46,000 15.55 277,657,999 142,922,821 3.310 2010-05-13
2026 2010-05-14 43,225,100 72,000 15.57 277,657,999 139,617,073 3.230 2010-05-12
2027 2010-05-13 43,153,100 -114,000 15.54 277,657,999 146,289,009 3.390 2010-05-11
2028 2010-05-12 43,267,100 64,000 15.58 277,657,999 150,136,837 3.470 2010-05-10
2029 2010-05-11 43,203,100 -180,000 15.56 277,657,999 146,890,540 3.400 2010-05-07
2030 2010-05-10 43,383,100 670,000 15.62 277,657,999 151,840,850 3.500 2010-05-06
2031 2010-05-07 42,713,100 -188,000 15.38 277,657,999 151,204,374 3.540 2010-05-05
2032 2010-05-06 42,901,100 184,000 15.45 277,657,999 160,450,114 3.740 2010-05-04
2033 2010-05-05 42,717,100 146,000 15.38 277,657,999 164,888,006 3.860 2010-05-03
2034 2010-05-04 42,571,100 -294,000 15.33 277,657,999 163,898,735 3.850 2010-04-30
2035 2010-05-03 42,865,100 1,562,000 15.44 277,657,999 164,601,984 3.840 2010-04-29
2036 2010-04-30 41,303,100 492,000 14.88 277,657,999 156,951,780 3.800 2010-04-28
2037 2010-04-29 40,811,100 744,000 14.70 277,657,999 154,674,069 3.790 2010-04-27
2038 2010-04-28 40,067,100 1,834,000 14.43 277,657,999 151,052,967 3.770 2010-04-26
2039 2010-04-27 38,233,100 -200,000 13.77 277,657,999 142,609,463 3.730 2010-04-23
2040 2010-04-26 38,433,100 38,620 13.84 277,657,999 137,974,829 3.590 2010-04-22
2041 2010-04-23 38,394,480 -284,020 13.83 277,657,999 127,085,729 3.310 2010-04-21
2042 2010-04-22 38,678,500 -1,132,600 13.93 277,657,999 129,572,975 3.350 2010-04-20
2043 2010-04-21 39,811,100 -1,231,400 14.34 277,657,999 132,969,074 3.340 2010-04-19
2044 2010-04-20 41,042,500 -734,000 14.78 277,657,999 139,954,925 3.410 2010-04-16
2045 2010-04-19 41,776,500 -231,900 15.05 277,657,999 141,622,335 3.390 2010-04-15
2046 2010-04-16 42,008,400 124,000 15.13 277,657,999 141,988,392 3.380 2010-04-14
2047 2010-04-15 41,884,400 -1,244,000 15.08 277,657,999 130,679,328 3.120 2010-04-13
2048 2010-04-14 43,128,400 -30,000 15.53 277,657,999 127,228,780 2.950 2010-04-12
2049 2010-04-13 43,158,400 460,000 15.54 277,657,999 124,727,776 2.890 2010-04-09
2050 2010-04-12 42,698,400 -30,000 15.38 277,657,999 123,398,376 2.890 2010-04-08
2051 2010-04-09 42,728,400 -30,000 15.39 277,657,999 124,766,928 2.920 2010-04-07
2052 2010-04-08 42,758,400 -42,000 15.40 277,657,999 122,289,024 2.860 2010-04-01
2053 2010-04-07 42,800,400 -6,000 15.41 277,657,999 124,121,160 2.900 2010-03-31
2054 2010-04-01 42,806,400 -174,000 15.42 277,657,999 124,138,560 2.900 2010-03-30
2055 2010-03-31 42,980,400 14,000 15.48 277,657,999 123,783,552 2.880 2010-03-29
2056 2010-03-30 42,966,400 -236,000 15.47 277,657,999 122,454,240 2.850 2010-03-26
2057 2010-03-29 43,202,400 350,000 15.56 277,657,999 120,966,720 2.800 2010-03-25
2058 2010-03-26 42,852,400 129,500 15.43 277,657,999 118,272,624 2.760 2010-03-24
2059 2010-03-25 42,722,900 -4,000 15.39 277,657,999 118,342,433 2.770 2010-03-23
2060 2010-03-24 42,726,900 -10,000 15.39 277,657,999 118,353,513 2.770 2010-03-22
2061 2010-03-23 42,736,900 -442,000 15.39 277,657,999 120,518,058 2.820 2010-03-19
2062 2010-03-22 43,178,900 -930,000 15.55 277,657,999 123,059,865 2.850 2010-03-18
2063 2010-03-19 44,108,900 -1,092,000 15.89 277,657,999 127,915,810 2.900 2010-03-17
2064 2010-03-18 45,200,900 -142,000 16.28 277,657,999 132,438,637 2.930 2010-03-16
2065 2010-03-17 45,342,900 -456,000 16.33 277,657,999 133,761,555 2.950 2010-03-15
2066 2010-03-16 45,798,900 56,000 16.49 277,657,999 134,190,777 2.930 2010-03-12
2067 2010-03-15 45,742,900 -62,000 16.47 277,657,999 134,484,126 2.940 2010-03-11
2068 2010-03-12 45,804,900 1,014,000 16.50 277,657,999 135,582,504 2.960 2010-03-10
2069 2010-03-11 44,790,900 200,000 16.13 277,657,999 127,654,065 2.850 2010-03-09
2070 2010-03-10 44,590,900 722,000 16.06 277,657,999 129,313,610 2.900 2010-03-08
2071 2010-03-09 43,868,900 1,920,000 15.80 277,657,999 128,097,188 2.920 2010-03-05
2072 2010-03-08 41,948,900 54,000 15.11 277,657,999 115,778,964 2.760 2010-03-04
2073 2010-03-05 41,894,900 88,000 15.09 277,657,999 115,210,975 2.750 2010-03-03
2074 2010-03-04 41,806,900 260,000 15.06 277,657,999 116,223,182 2.780 2010-03-02
2075 2010-03-03 41,546,900 -322,000 14.96 277,657,999 112,176,630 2.700 2010-03-01
2076 2010-03-02 41,868,900 22,000 15.08 277,657,999 108,859,140 2.600 2010-02-26
2077 2010-03-01 41,846,900 -182,000 15.07 277,657,999 110,475,816 2.640 2010-02-25
2078 2010-02-26 42,028,900 -390,000 15.14 277,657,999 110,536,007 2.630 2010-02-24
2079 2010-02-25 42,418,900 18,000 15.28 277,657,999 111,561,707 2.630 2010-02-23
2080 2010-02-24 42,400,900 -17,200 15.27 277,657,999 112,362,385 2.650 2010-02-22
2081 2010-02-22 42,418,100 18,000 15.28 277,657,999 114,104,689 2.690 2010-02-18
2082 2010-02-19 42,400,100 38,000 15.27 277,657,999 110,664,261 2.610 2010-02-17
2083 2010-02-18 42,362,100 58,000 15.26 277,657,999 111,835,944 2.640 2010-02-12
2084 2010-02-17 42,304,100 -106,000 15.24 277,657,999 114,221,070 2.700 2010-02-11
2085 2010-02-12 42,410,100 -38,000 15.27 277,657,999 113,659,068 2.680 2010-02-10
2086 2010-02-11 42,448,100 -60,000 15.29 277,657,999 110,365,060 2.600 2010-02-09
2087 2010-02-10 42,508,100 -234,000 15.31 277,657,999 113,921,708 2.680 2010-02-08
2088 2010-02-09 42,742,100 -84,000 15.39 277,657,999 114,548,828 2.680 2010-02-05
2089 2010-02-08 42,826,100 100,000 15.42 277,657,999 117,343,514 2.740 2010-02-04
2090 2010-02-05 42,726,100 204,000 15.39 277,657,999 120,487,602 2.820 2010-02-03
2091 2010-02-04 42,522,100 -12,000 15.31 277,657,999 110,132,239 2.590 2010-02-02
2092 2010-02-03 42,534,100 -80,000 15.32 277,657,999 111,439,342 2.620 2010-02-01
2093 2010-02-02 42,614,100 26,000 15.35 277,657,999 118,041,057 2.770 2010-01-29
2094 2010-02-01 42,588,100 -44,000 15.34 277,657,999 116,691,394 2.740 2010-01-28
2095 2010-01-29 42,632,100 -364,000 15.35 277,657,999 118,090,917 2.770 2010-01-27
2096 2010-01-28 42,996,100 158,000 15.49 277,657,999 121,249,002 2.820 2010-01-26
2097 2010-01-27 42,838,100 436,000 15.43 277,657,999 126,372,395 2.950 2010-01-25
2098 2010-01-26 42,402,100 42,000 15.27 277,657,999 122,118,048 2.880 2010-01-22
2099 2010-01-25 42,360,100 -248,700 15.26 277,657,999 126,233,098 2.980 2010-01-21
2100 2010-01-22 42,608,800 122,000 15.35 277,657,999 132,087,280 3.100 2010-01-20
2101 2010-01-21 42,486,800 12,000 15.30 277,657,999 130,434,476 3.070 2010-01-19
2102 2010-01-20 42,474,800 -1,036,000 15.30 277,657,999 135,494,612 3.190 2010-01-18
2103 2010-01-19 43,510,800 370,000 15.67 277,657,999 122,700,456 2.820 2010-01-15
2104 2010-01-18 43,140,800 936,000 15.54 277,657,999 123,814,096 2.870 2010-01-14
2105 2010-01-15 42,204,800 62,000 15.20 277,657,999 112,686,816 2.670 2010-01-13
2106 2010-01-14 42,142,800 108,000 15.18 277,657,999 105,357,000 2.500 2010-01-12
2107 2010-01-13 42,034,800 -8,000 15.14 277,657,999 105,087,000 2.500 2010-01-11
2108 2010-01-12 42,042,800 64,000 15.14 277,657,999 101,323,148 2.410 2010-01-08
2109 2010-01-11 41,978,800 630,000 15.12 277,657,999 99,069,968 2.360 2010-01-07
2110 2010-01-08 41,348,800 -62,000 14.89 277,657,999 98,823,632 2.390 2010-01-06
2111 2010-01-07 41,410,800 106,000 14.91 277,657,999 100,628,244 2.430 2010-01-05
2112 2010-01-06 41,304,800 -84,000 14.88 277,657,999 99,544,568 2.410 2010-01-04
2113 2010-01-05 41,388,800 -20,000 14.91 277,657,999 98,919,232 2.390 2009-12-30
2114 2010-01-04 41,408,800 -46,000 14.91 277,657,999 98,138,856 2.370 2009-12-29
2115 2009-12-30 41,454,800 -4,000 14.93 277,657,999 99,491,520 2.400 2009-12-28
2116 2009-12-29 41,458,800 -390,000 14.93 277,657,999 98,671,944 2.380 2009-12-23
2117 2009-12-28 41,848,800 102,000 15.07 277,657,999 99,181,656 2.370 2009-12-22
2118 2009-12-23 41,746,800 -52,000 15.04 277,657,999 98,939,916 2.370 2009-12-21
2119 2009-12-22 41,798,800 70,000 15.05 277,657,999 99,899,132 2.390 2009-12-18
2120 2009-12-21 41,728,800 6,000 15.03 277,657,999 95,976,240 2.300 2009-12-17
2121 2009-12-18 41,722,800 26,000 15.03 277,657,999 96,379,668 2.310 2009-12-16
2122 2009-12-17 41,696,800 150,000 15.02 277,657,999 106,326,840 2.550 2009-12-15
2123 2009-12-16 41,546,800 846,000 14.96 277,657,999 106,359,808 2.560 2009-12-14
2124 2009-12-15 40,700,800 138,000 14.66 277,657,999 100,937,984 2.480 2009-12-11
2125 2009-12-14 40,562,800 -4,000 14.61 277,657,999 98,567,604 2.430 2009-12-10
2126 2009-12-11 40,566,800 -44,000 14.61 277,657,999 101,417,000 2.500 2009-12-09
2127 2009-12-10 40,610,800 396,000 14.63 277,657,999 100,308,676 2.470 2009-12-08
2128 2009-12-09 40,214,800 -50,000 14.48 277,657,999 98,928,408 2.460 2009-12-07
2129 2009-12-02 40,264,800 306,000 14.50 277,657,999 90,595,800 2.250 2009-11-30
2130 2009-11-20 39,958,800 320,000 14.39 277,657,999 93,104,004 2.330 2009-11-18
2131 2009-11-19 39,638,800 10,000 14.28 277,657,999 93,151,180 2.350 2009-11-17
2132 2009-11-18 39,628,800 60,000 14.27 277,657,999 93,127,680 2.350 2009-11-16
2133 2009-11-17 39,568,800 90,000 14.25 277,657,999 91,403,928 2.310 2009-11-13
2134 2009-11-16 39,478,800 -24,000 14.22 277,657,999 93,169,968 2.360 2009-11-12
2135 2009-11-13 39,502,800 -42,000 14.23 277,657,999 93,226,608 2.360 2009-11-11
2136 2009-11-12 39,544,800 210,000 14.24 277,657,999 90,162,144 2.280 2009-11-10
2137 2009-11-11 39,334,800 -410,000 14.17 277,657,999 90,863,388 2.310 2009-11-09
2138 2009-11-10 39,744,800 -36,000 14.31 277,657,999 91,015,592 2.290 2009-11-06
2139 2009-11-09 39,780,800 -20,000 14.33 277,657,999 89,506,800 2.250 2009-11-05
2140 2009-11-05 39,800,800 38,000 14.33 277,657,999 86,367,736 2.170 2009-11-03
2141 2009-11-03 39,762,800 86,000 14.32 277,657,999 89,068,672 2.240 2009-10-30
2142 2009-11-02 39,676,800 46,000 14.29 277,657,999 85,305,120 2.150 2009-10-29
2143 2009-10-30 39,630,800 178,000 14.27 277,657,999 90,358,224 2.280 2009-10-28
2144 2009-10-29 39,452,800 92,000 14.21 277,657,999 85,218,048 2.160 2009-10-27
2145 2009-10-28 39,360,800 -644,000 14.18 277,657,999 89,349,016 2.270 2009-10-23
2146 2009-10-27 40,004,800 -666,000 14.41 277,657,999 89,610,752 2.240 2009-10-22
2147 2009-10-23 40,670,800 -424,000 14.65 277,657,999 87,035,512 2.140 2009-10-21
2148 2009-10-22 41,094,800 -44,000 14.80 277,657,999 83,011,496 2.020 2009-10-20
2149 2009-10-20 41,138,800 432,000 14.82 277,657,999 81,454,824 1.980 2009-10-16
2150 2009-10-19 40,706,800 166,000 14.66 277,657,999 81,413,600 2.000 2009-10-15
2151 2009-10-16 40,540,800 30,000 14.60 277,657,999 81,081,600 2.000 2009-10-14
2152 2009-10-15 40,510,800 90,000 14.59 277,657,999 81,021,600 2.000 2009-10-13
2153 2009-10-13 40,420,800 12,000 14.56 277,657,999 80,437,392 1.990 2009-10-09
2154 2009-10-09 40,408,800 -100,000 14.55 277,657,999 81,625,776 2.020 2009-10-07
2155 2009-10-08 40,508,800 -154,000 14.59 277,657,999 80,207,424 1.980 2009-10-06
2156 2009-10-07 40,662,800 90,000 14.64 277,657,999 82,952,112 2.040 2009-10-05
2157 2009-10-06 40,572,800 -88,000 14.61 277,657,999 78,711,232 1.940 2009-10-02
2158 2009-10-05 40,660,800 25,000 14.64 277,657,999 82,948,032 2.040 2009-09-30
2159 2009-10-02 40,635,800 76,000 14.64 277,657,999 82,084,316 2.020 2009-09-29
2160 2009-09-30 40,559,800 176,000 14.61 277,657,999 82,741,992 2.040 2009-09-28
2161 2009-09-28 40,383,800 -40,000 14.54 277,657,999 83,998,304 2.080 2009-09-24
2162 2009-09-25 40,423,800 346,000 14.56 277,657,999 84,485,742 2.090 2009-09-23
2163 2009-09-24 40,077,800 126,000 14.43 277,657,999 82,560,268 2.060 2009-09-22
2164 2009-09-23 39,951,800 102,000 14.39 277,657,999 83,099,744 2.080 2009-09-21
2165 2009-09-22 39,849,800 22,000 14.35 277,657,999 84,083,078 2.110 2009-09-18
2166 2009-09-21 39,827,800 -22,000 14.34 277,657,999 82,841,824 2.080 2009-09-17
2167 2009-09-18 39,849,800 -116,000 14.35 277,657,999 81,293,592 2.040 2009-09-16
2168 2009-09-17 39,965,800 -36,000 14.39 277,657,999 85,127,154 2.130 2009-09-15
2169 2009-09-16 40,001,800 -7,600 14.41 277,657,999 86,003,870 2.150 2009-09-14
2170 2009-09-15 40,009,400 -40,000 14.41 277,657,999 87,220,492 2.180 2009-09-11
2171 2009-09-14 40,049,400 322,000 14.42 277,657,999 85,305,222 2.130 2009-09-10
2172 2009-09-11 39,727,400 -30,000 14.31 277,657,999 84,619,362 2.130 2009-09-09
2173 2009-09-10 39,757,400 -70,000 14.32 277,657,999 86,671,132 2.180 2009-09-08
2174 2009-09-09 39,827,400 -90,000 14.34 277,657,999 82,840,992 2.080 2009-09-07
2175 2009-09-08 39,917,400 -770,000 14.38 277,657,999 81,431,496 2.040 2009-09-04
2176 2009-09-07 40,687,400 48,000 14.65 277,657,999 86,257,288 2.120 2009-09-03
2177 2009-09-04 40,639,400 50,000 14.64 277,657,999 83,310,770 2.050 2009-09-02
2178 2009-09-02 40,589,400 93,527 14.62 277,657,999 85,237,740 2.100 2009-08-31
2179 2009-09-01 40,495,873 132,000 14.58 277,657,999 86,256,209 2.130 2009-08-28
2180 2009-08-31 40,363,873 350,000 14.54 277,657,999 86,378,688 2.140 2009-08-27
2181 2009-08-28 40,013,873 40,653 14.41 277,657,999 84,029,133 2.100 2009-08-26
2182 2009-08-27 39,973,220 363,020 14.40 277,657,999 83,144,298 2.080 2009-08-25
2183 2009-08-26 39,610,200 190,800 14.27 277,657,999 82,785,318 2.090 2009-08-24
2184 2009-08-25 39,419,400 528,000 14.20 277,657,999 81,598,158 2.070 2009-08-21
2185 2009-08-24 38,891,400 738,000 14.01 277,657,999 84,005,424 2.160 2009-08-20
2186 2009-08-21 38,153,400 48,000 13.74 277,657,999 83,937,480 2.200 2009-08-19
2187 2009-08-20 38,105,400 226,000 13.72 277,657,999 84,593,988 2.220 2009-08-18
2188 2009-08-19 37,879,400 292,000 13.64 277,657,999 89,016,590 2.350 2009-08-17
2189 2009-08-18 37,587,400 98,000 13.54 277,657,999 90,209,760 2.400 2009-08-14
2190 2009-08-17 37,489,400 -356,000 13.50 277,657,999 91,099,242 2.430 2009-08-13
2191 2009-08-14 37,845,400 -58,000 13.63 277,657,999 93,478,138 2.470 2009-08-12
2192 2009-08-13 37,903,400 136,000 13.65 277,657,999 94,758,500 2.500 2009-08-11
2193 2009-08-12 37,767,400 84,000 13.60 277,657,999 93,663,152 2.480 2009-08-10
2194 2009-08-11 37,683,400 236,000 13.57 277,657,999 92,324,330 2.450 2009-08-07
2195 2009-08-10 37,447,400 90,000 13.49 277,657,999 93,618,500 2.500 2009-08-06
2196 2009-08-07 37,357,400 140,000 13.45 277,657,999 91,899,204 2.460 2009-08-05
2197 2009-08-06 37,217,400 88,000 13.40 277,657,999 95,276,544 2.560 2009-08-04
2198 2009-08-05 37,129,400 -6,000 13.37 277,657,999 95,051,264 2.560 2009-08-03
2199 2009-08-04 37,135,400 202,000 13.37 277,657,999 92,095,792 2.480 2009-07-31
2200 2009-08-03 36,933,400 208,000 13.30 277,657,999 90,486,830 2.450 2009-07-30
2201 2009-07-31 36,725,400 600,000 13.23 277,657,999 89,977,230 2.450 2009-07-29
2202 2009-07-30 36,125,400 410,000 13.01 277,657,999 89,229,738 2.470 2009-07-28
2203 2009-07-29 35,715,400 -4,000 12.86 277,657,999 89,288,500 2.500 2009-07-27
2204 2009-07-28 35,719,400 160,000 12.86 277,657,999 86,083,754 2.410 2009-07-24
2205 2009-07-27 35,559,400 -248,000 12.81 277,657,999 85,698,154 2.410 2009-07-23
2206 2009-07-24 35,807,400 42,000 12.90 277,657,999 83,789,316 2.340 2009-07-22
2207 2009-07-23 35,765,400 20,000 12.88 277,657,999 82,260,420 2.300 2009-07-21
2208 2009-07-22 35,745,400 86,000 12.87 277,657,999 81,856,966 2.290 2009-07-20
2209 2009-07-21 35,659,400 120,000 12.84 277,657,999 82,729,808 2.320 2009-07-17
2210 2009-07-20 35,539,400 -24,000 12.80 277,657,999 84,939,166 2.390 2009-07-16
2211 2009-07-17 35,563,400 30,000 12.81 277,657,999 84,285,258 2.370 2009-07-15
2212 2009-07-16 35,533,400 31,000 12.80 277,657,999 84,924,826 2.390 2009-07-14
2213 2009-07-14 35,502,400 -8,000 12.79 277,657,999 86,270,832 2.430 2009-07-10
2214 2009-07-13 35,510,400 -142,000 12.79 277,657,999 87,355,584 2.460 2009-07-09
2215 2009-07-09 35,652,400 -62,000 12.84 277,657,999 85,565,760 2.400 2009-07-07
2216 2009-07-08 35,714,400 -174,000 12.86 277,657,999 85,714,560 2.400 2009-07-06
2217 2009-07-07 35,888,400 -70,000 12.93 277,657,999 87,926,580 2.450 2009-07-03
2218 2009-07-06 35,958,400 -146,000 12.95 277,657,999 87,019,328 2.420 2009-07-02
2219 2009-07-03 36,104,400 -50,000 13.00 277,657,999 90,261,000 2.500 2009-06-30
2220 2009-07-02 36,154,400 610,000 13.02 277,657,999 90,386,000 2.500 2009-06-29
2221 2009-06-30 35,544,400 -24,000 12.80 277,657,999 90,282,776 2.540 2009-06-26
2222 2009-06-29 35,568,400 -12,000 12.81 277,657,999 88,921,000 2.500 2009-06-25
2223 2009-06-26 35,580,400 10,000 12.81 277,657,999 86,104,568 2.420 2009-06-24
2224 2009-06-25 35,570,400 10,000 12.81 277,657,999 87,147,480 2.450 2009-06-23
2225 2009-06-24 35,560,400 -34,000 12.81 277,657,999 88,901,000 2.500 2009-06-22
2226 2009-06-23 35,594,400 34,000 12.82 277,657,999 88,986,000 2.500 2009-06-19
2227 2009-06-22 35,560,400 10,000 12.81 277,657,999 91,390,228 2.570 2009-06-18
2228 2009-06-19 35,550,400 -22,000 12.80 277,657,999 96,697,088 2.720 2009-06-17
2229 2009-06-18 35,572,400 -504,000 12.81 277,657,999 88,931,000 2.500 2009-06-16
2230 2009-06-17 36,076,400 44,000 12.99 277,657,999 94,520,168 2.620 2009-06-15
2231 2009-06-16 36,032,400 -4,000 12.98 277,657,999 96,566,832 2.680 2009-06-12
2232 2009-06-15 36,036,400 14,000 12.98 277,657,999 95,856,824 2.660 2009-06-11
2233 2009-06-12 36,022,400 292,000 12.97 277,657,999 95,819,584 2.660 2009-06-10
2234 2009-06-11 35,730,400 266,000 12.87 277,657,999 94,685,560 2.650 2009-06-09
2235 2009-06-10 35,464,400 102,000 12.77 277,657,999 98,945,676 2.790 2009-06-08
2236 2009-06-09 35,362,400 -8,000 12.74 277,657,999 94,771,232 2.680 2009-06-05
2237 2009-06-08 35,370,400 34,000 12.74 277,657,999 93,731,560 2.650 2009-06-04
2238 2009-06-05 35,336,400 86,000 12.72 277,775,999 95,408,280 2.700 2009-06-03
2239 2009-06-04 35,250,400 -22,000 12.69 277,775,999 93,766,064 2.660 2009-06-02
2240 2009-06-03 35,272,400 84,000 12.70 277,775,999 96,293,652 2.730 2009-06-01
2241 2009-06-02 35,188,400 -150,000 12.67 277,775,999 92,193,608 2.620 2009-05-29
2242 2009-06-01 35,338,400 -46,000 12.72 277,775,999 95,413,680 2.700 2009-05-27
2243 2009-05-29 35,384,400 -34,000 12.74 277,775,999 90,584,064 2.560 2009-05-26
2244 2009-05-27 35,418,400 -8,000 12.75 277,775,999 88,900,184 2.510 2009-05-25
2245 2009-05-25 35,426,400 368,000 12.75 277,775,999 93,525,696 2.640 2009-05-21
2246 2009-05-22 35,058,400 -4,000 12.62 277,775,999 98,163,520 2.800 2009-05-20
2247 2009-05-21 35,062,400 -24,000 12.62 277,775,999 97,473,472 2.780 2009-05-19
2248 2009-05-20 35,086,400 122,000 12.63 277,775,999 95,435,008 2.720 2009-05-18
2249 2009-05-19 34,964,400 154,000 12.59 277,775,999 91,956,372 2.630 2009-05-15
2250 2009-05-18 34,810,400 -80,000 12.53 277,775,999 88,418,416 2.540 2009-05-14
2251 2009-05-15 34,890,400 68,000 12.56 277,775,999 89,319,424 2.560 2009-05-13
2252 2009-05-14 34,822,400 120,000 12.54 277,775,999 84,270,208 2.420 2009-05-12
2253 2009-05-13 34,702,400 -94,000 12.49 277,775,999 81,203,616 2.340 2009-05-11
2254 2009-05-12 34,796,400 -278,000 12.53 277,775,999 81,771,540 2.350 2009-05-08
2255 2009-05-11 35,074,400 -10,000 12.63 277,775,999 78,917,400 2.250 2009-05-07
2256 2009-05-08 35,084,400 120,000 12.63 277,775,999 82,097,496 2.340 2009-05-06
2257 2009-05-07 34,964,400 22,000 12.59 277,775,999 73,425,240 2.100 2009-05-05
2258 2009-05-06 34,942,400 40,000 12.58 277,775,999 69,884,800 2.000 2009-05-04
2259 2009-05-05 34,902,400 -22,000 12.56 277,775,999 68,408,704 1.960 2009-04-30
2260 2009-05-04 34,924,400 -100,000 12.57 277,775,999 68,451,824 1.960 2009-04-29
2261 2009-04-30 35,024,400 -220,000 12.61 277,775,999 66,546,360 1.900 2009-04-28
2262 2009-04-29 35,244,400 246,000 12.69 277,775,999 71,193,688 2.020 2009-04-27
2263 2009-04-27 34,998,400 14,000 12.60 277,775,999 76,296,512 2.180 2009-04-23
2264 2009-04-24 34,984,400 -54,000 12.59 277,775,999 72,067,864 2.060 2009-04-22
2265 2009-04-23 35,038,400 -44,000 12.61 277,775,999 74,982,176 2.140 2009-04-21
2266 2009-04-22 35,082,400 -262,000 12.63 277,775,999 75,777,984 2.160 2009-04-20
2267 2009-04-21 35,344,400 -12,000 12.72 277,775,999 80,585,232 2.280 2009-04-17
2268 2009-04-20 35,356,400 96,000 12.73 277,775,999 81,319,720 2.300 2009-04-16
2269 2009-04-17 35,260,400 -58,000 12.69 277,775,999 81,451,524 2.310 2009-04-15
2270 2009-04-16 35,318,400 58,000 12.71 277,775,999 80,525,952 2.280 2009-04-14
2271 2009-04-15 35,260,400 14,000 12.69 277,775,999 76,867,672 2.180 2009-04-09
2272 2009-04-14 35,246,400 -20,000 12.69 277,775,999 63,443,520 1.800 2009-04-08
2273 2009-04-09 35,266,400 -160,000 12.70 277,775,999 66,653,496 1.890 2009-04-07
2274 2009-04-08 35,426,400 -4,000 12.75 277,775,999 65,184,576 1.840 2009-04-06
2275 2009-04-07 35,430,400 -412,000 12.76 277,775,999 64,483,328 1.820 2009-04-03
2276 2009-04-06 35,842,400 -46,000 12.90 277,775,999 64,516,320 1.800 2009-04-02
2277 2009-04-03 35,888,400 8,000 12.92 277,775,999 60,651,396 1.690 2009-04-01
2278 2009-04-02 35,880,400 -476,000 12.92 277,775,999 60,996,680 1.700 2009-03-31
2279 2009-04-01 36,356,400 -36,000 13.09 277,775,999 62,169,444 1.710 2009-03-30
2280 2009-03-31 36,392,400 -70,000 13.10 277,775,999 63,686,700 1.750 2009-03-27
2281 2009-03-30 36,462,400 -233,000 13.13 277,775,999 61,986,080 1.700 2009-03-26
2282 2009-03-27 36,695,400 -88,000 13.21 277,775,999 59,813,502 1.630 2009-03-25
2283 2009-03-26 36,783,400 -86,000 13.24 277,775,999 61,060,444 1.660 2009-03-24
2284 2009-03-25 36,869,400 -60,000 13.27 277,775,999 62,309,286 1.690 2009-03-23
2285 2009-03-24 36,929,400 -14,000 13.29 277,775,999 61,302,804 1.660 2009-03-20
2286 2009-03-20 36,943,400 60,000 13.30 277,775,999 61,326,044 1.660 2009-03-18
2287 2009-03-19 36,883,400 2,000 13.28 277,775,999 61,964,112 1.680 2009-03-17
2288 2009-03-17 36,881,400 -392,000 13.28 277,775,999 57,166,170 1.550 2009-03-13
2289 2009-03-16 37,273,400 40,000 13.42 277,775,999 57,401,036 1.540 2009-03-12
2290 2009-03-13 37,233,400 -420,000 13.40 277,775,999 58,456,438 1.570 2009-03-11
2291 2009-03-12 37,653,400 -70,000 13.56 277,775,999 60,245,440 1.600 2009-03-10
2292 2009-03-11 37,723,400 -10,000 13.58 277,775,999 62,243,610 1.650 2009-03-09
2293 2009-03-09 37,733,400 -36,000 13.58 277,775,999 61,882,776 1.640 2009-03-05
2294 2009-03-06 37,769,400 -1,738,000 13.60 277,775,999 61,186,428 1.620 2009-03-04
2295 2009-03-04 39,507,400 -302,000 13.95 283,199,999 67,162,580 1.700 2009-03-02
2296 2009-03-03 39,809,400 -10,000 14.06 283,199,999 67,675,980 1.700 2009-02-27
2297 2009-03-02 39,819,400 -52,000 14.06 283,199,999 68,887,562 1.730 2009-02-26
2298 2009-02-26 39,871,400 2,000 14.08 283,199,999 67,781,380 1.700 2009-02-24
2299 2009-02-19 39,869,400 -236,000 14.08 283,199,999 70,967,532 1.780 2009-02-17
2300 2009-02-18 40,105,400 -40,000 14.16 283,199,999 70,986,558 1.770 2009-02-16
2301 2009-02-17 40,145,400 20,000 14.18 283,199,999 69,451,542 1.730 2009-02-13
2302 2009-02-16 40,125,400 100,000 14.17 283,199,999 66,608,164 1.660 2009-02-12
2303 2009-02-13 40,025,400 22,000 14.13 283,199,999 68,043,180 1.700 2009-02-11
2304 2009-02-11 40,003,400 28,000 14.13 283,199,999 68,005,780 1.700 2009-02-09
2305 2009-02-10 39,975,400 50,000 14.12 283,199,999 67,558,426 1.690 2009-02-06
2306 2009-02-09 39,925,400 1,072,000 14.10 283,199,999 67,473,926 1.690 2009-02-05
2307 2009-02-06 38,853,400 2,000 13.72 283,199,999 68,770,518 1.770 2009-02-04
2308 2009-02-03 38,851,400 24,000 13.72 283,199,999 64,104,810 1.650 2009-01-30
2309 2009-02-02 38,827,400 2,000 13.71 283,199,999 67,171,402 1.730 2009-01-29
2310 2009-01-30 38,825,400 36,000 13.71 283,199,999 65,226,672 1.680 2009-01-23
2311 2009-01-20 38,789,400 66,000 13.70 283,199,999 67,105,662 1.730 2009-01-16
2312 2009-01-19 38,723,400 -56,000 13.67 283,199,999 66,991,482 1.730 2009-01-15
2313 2009-01-16 38,779,400 10,000 13.69 283,199,999 68,251,744 1.760 2009-01-14
2314 2009-01-13 38,769,400 2,251,400 13.69 283,199,999 70,560,308 1.820 2009-01-09
2315 2009-01-12 36,518,000 120,000 12.89 283,199,999 66,827,940 1.830 2009-01-08
2316 2009-01-09 36,398,000 10,000 12.85 283,199,999 69,156,200 1.900 2009-01-07
2317 2009-01-08 36,388,000 40,000 12.85 283,199,999 70,228,840 1.930 2009-01-06
2318 2009-01-07 36,348,000 -28,000 12.83 283,199,999 70,878,600 1.950 2009-01-05
2319 2009-01-05 36,376,000 -16,000 12.84 283,199,999 71,296,960 1.960 2008-12-30
2320 2009-01-02 36,392,000 -200,000 12.85 283,199,999 71,328,320 1.960 2008-12-29
2321 2008-12-30 36,592,000 -48,000 12.92 283,199,999 71,720,320 1.960 2008-12-23
2322 2008-12-29 36,640,000 -419,668 12.94 283,199,999 72,913,600 1.990 2008-12-22
2323 2008-12-23 37,059,668 -190,000 13.09 283,199,999 73,748,739 1.990 2008-12-19
2324 2008-12-22 37,249,668 628,668 13.15 283,199,999 73,009,349 1.960 2008-12-18
2325 2008-12-18 36,621,000 -98,000 12.93 283,199,999 69,579,900 1.900 2008-12-16
2326 2008-12-17 36,719,000 -150,000 12.97 283,199,999 73,438,000 2.000 2008-12-15
2327 2008-12-16 36,869,000 -74,000 13.02 283,199,999 73,738,000 2.000 2008-12-12
2328 2008-12-15 36,943,000 -198,000 13.04 283,199,999 75,363,720 2.040 2008-12-11
2329 2008-12-12 37,141,000 -180,000 13.11 283,199,999 71,682,130 1.930 2008-12-10
2330 2008-12-11 37,321,000 30,000 13.18 283,199,999 66,804,590 1.790 2008-12-09
2331 2008-12-10 37,291,000 380,000 13.17 283,199,999 63,767,610 1.710 2008-12-08
2332 2008-12-09 36,911,000 -84,000 13.03 283,199,999 63,856,030 1.730 2008-12-05
2333 2008-12-08 36,995,000 64,000 13.06 283,199,999 66,221,050 1.790 2008-12-04
2334 2008-12-05 36,931,000 80,000 13.04 283,199,999 69,799,590 1.890 2008-12-03
2335 2008-12-03 36,851,000 16,000 13.01 283,199,999 65,226,270 1.770 2008-12-01
2336 2008-12-02 36,835,000 -4,000 13.01 283,199,999 65,197,950 1.770 2008-11-28
2337 2008-12-01 36,839,000 -208,000 13.01 283,199,999 65,205,030 1.770 2008-11-27
2338 2008-11-28 37,047,000 50,000 13.08 283,199,999 65,943,660 1.780 2008-11-26
2339 2008-11-27 36,997,000 330,000 13.06 283,199,999 61,415,020 1.660 2008-11-25
2340 2008-11-25 36,667,000 122,000 12.95 283,199,999 61,600,560 1.680 2008-11-21
2341 2008-11-24 36,545,000 20,000 12.90 283,199,999 62,126,500 1.700 2008-11-20
2342 2008-11-21 36,525,000 10,000 12.90 283,199,999 64,284,000 1.760 2008-11-19
2343 2008-11-20 36,515,000 70,000 12.89 283,199,999 65,727,000 1.800 2008-11-18
2344 2008-11-19 36,445,000 10,000 12.87 283,199,999 65,601,000 1.800 2008-11-17
2345 2008-11-17 36,435,000 20,000 12.87 283,199,999 67,404,750 1.850 2008-11-13
2346 2008-11-14 36,415,000 118,000 12.86 283,199,999 67,367,750 1.850 2008-11-12
2347 2008-11-13 36,297,000 32,000 12.82 283,199,999 67,149,450 1.850 2008-11-11
2348 2008-11-12 36,265,000 336,000 12.81 283,199,999 66,364,950 1.830 2008-11-10
2349 2008-11-11 35,929,000 42,000 12.69 283,199,999 61,079,300 1.700 2008-11-07
2350 2008-11-10 35,887,000 10,000 12.67 283,199,999 58,136,940 1.620 2008-11-06
2351 2008-11-06 35,877,000 -1,660,000 12.67 283,199,999 57,403,200 1.600 2008-11-04
2352 2008-11-05 37,537,000 4,000 13.25 283,199,999 63,062,160 1.680 2008-11-03
2353 2008-11-04 37,533,000 10,000 13.25 283,199,999 63,430,770 1.690 2008-10-31
2354 2008-11-03 37,523,000 -10,000 13.25 283,199,999 63,413,870 1.690 2008-10-30
2355 2008-10-31 37,533,000 -32,000 13.25 283,199,999 63,055,440 1.680 2008-10-29
2356 2008-10-30 37,565,000 -42,000 13.26 283,199,999 63,109,200 1.680 2008-10-28
2357 2008-10-29 37,607,000 -6,000 13.28 283,199,999 63,931,900 1.700 2008-10-27
2358 2008-10-28 37,613,000 14,000 13.28 283,199,999 65,822,750 1.750 2008-10-24
2359 2008-10-27 37,599,000 100,000 13.28 283,199,999 65,798,250 1.750 2008-10-23
2360 2008-10-24 37,499,000 -96,000 13.24 283,199,999 67,498,200 1.800 2008-10-22
2361 2008-10-21 37,595,000 -40,000 13.28 283,199,999 65,791,250 1.750 2008-10-17
2362 2008-10-20 37,635,000 304,000 13.29 283,199,999 63,226,800 1.680 2008-10-16
2363 2008-10-17 37,331,000 112,000 13.18 283,199,999 69,062,350 1.850 2008-10-15
2364 2008-10-16 37,219,000 -16,000 13.14 283,199,999 72,204,860 1.940 2008-10-14
2365 2008-10-15 37,235,000 -312,000 13.15 283,199,999 72,235,900 1.940 2008-10-13
2366 2008-10-13 37,547,000 -180,000 13.26 283,199,999 72,465,710 1.930 2008-10-09
2367 2008-10-10 37,727,000 80,000 13.32 283,199,999 72,813,110 1.930 2008-10-08
2368 2008-10-09 37,647,000 14,000 13.29 283,199,999 76,799,880 2.040 2008-10-06
2369 2008-10-08 37,633,000 -22,000 13.29 283,199,999 75,266,000 2.000 2008-10-03
2370 2008-10-03 37,655,000 32,000 13.30 283,199,999 75,310,000 2.000 2008-09-30
2371 2008-10-02 37,623,000 10,000 13.28 283,199,999 77,127,150 2.050 2008-09-29
2372 2008-09-30 37,613,000 -6,000 13.28 283,199,999 77,858,910 2.070 2008-09-26
2373 2008-09-29 37,619,000 20,000 13.28 283,199,999 77,118,950 2.050 2008-09-25
2374 2008-09-26 37,599,000 -202,000 13.28 283,199,999 73,694,040 1.960 2008-09-24
2375 2008-09-25 37,801,000 2,272,000 13.35 283,199,999 74,845,980 1.980 2008-09-23
2376 2008-09-24 35,529,000 -3,250,000 12.55 283,199,999 71,413,290 2.010 2008-09-22
2377 2008-09-23 38,779,000 310,000 13.69 283,199,999 72,128,940 1.860 2008-09-19
2378 2008-09-22 38,469,000 -722,000 13.58 283,199,999 65,012,610 1.690 2008-09-18
2379 2008-09-19 39,191,000 610,000 13.84 283,199,999 77,990,090 1.990 2008-09-17
2380 2008-09-18 38,581,000 4,284,000 13.62 283,199,999 76,390,380 1.980 2008-09-16
2381 2008-09-17 34,297,000 62,000 12.11 283,199,999 78,197,160 2.280 2008-09-12
2382 2008-09-16 34,235,000 226,000 12.09 283,199,999 82,164,000 2.400 2008-09-11
2383 2008-09-12 34,009,000 -86,000 12.01 283,199,999 100,326,550 2.950 2008-09-10
2384 2008-09-11 34,095,000 80,000 12.04 283,199,999 112,513,500 3.300 2008-09-09
2385 2008-09-09 34,015,000 58,000 12.01 283,199,999 116,331,300 3.420 2008-09-05
2386 2008-09-08 33,957,000 80,000 11.99 283,199,999 117,151,650 3.450 2008-09-04
2387 2008-09-05 33,877,000 50,000 11.96 283,199,999 117,214,420 3.460 2008-09-03
2388 2008-09-04 33,827,000 -24,000 11.94 283,199,999 120,424,120 3.560 2008-09-02
2389 2008-09-02 33,851,000 198,000 11.95 283,199,999 130,664,860 3.860 2008-08-29
2390 2008-09-01 33,653,000 102,000 11.88 283,199,999 122,833,450 3.650 2008-08-28
2391 2008-08-29 33,551,000 -18,000 11.85 283,199,999 129,171,350 3.850 2008-08-27
2392 2008-08-28 33,569,000 -10,000 11.85 283,199,999 130,919,100 3.900 2008-08-26
2393 2008-08-27 33,579,000 22,000 11.86 283,199,999 134,316,000 4.000 2008-08-25
2394 2008-08-26 33,557,000 54,000 11.85 283,199,999 134,228,000 4.000 2008-08-21
2395 2008-08-25 33,503,000 20,000 11.83 283,199,999 140,712,600 4.200 2008-08-20
2396 2008-08-21 33,483,000 122,000 11.82 283,199,999 141,967,920 4.240 2008-08-19
2397 2008-08-20 33,361,000 10,000 11.78 283,199,999 144,119,520 4.320 2008-08-18
2398 2008-08-18 33,351,000 28,000 11.78 283,199,999 150,079,500 4.500 2008-08-14
2399 2008-08-15 33,323,000 50,000 11.77 283,199,999 154,951,950 4.650 2008-08-13
2400 2008-08-14 33,273,000 78,000 11.75 283,199,999 159,044,940 4.780 2008-08-12
2401 2008-08-13 33,195,000 54,000 11.72 283,199,999 161,991,600 4.880 2008-08-11
2402 2008-08-12 33,141,000 116,000 11.70 283,199,999 165,705,000 5.000 2008-08-08
2403 2008-08-11 33,025,000 16,000 11.66 283,199,999 171,730,000 5.200 2008-08-07
2404 2008-08-08 33,009,000 34,000 11.66 283,199,999 178,248,600 5.400 2008-08-05
2405 2008-08-07 32,975,000 -110,000 11.64 283,199,999 184,660,000 5.600 2008-08-04
2406 2008-08-05 33,085,000 36,000 11.68 283,199,999 185,276,000 5.600 2008-08-01
2407 2008-08-04 33,049,000 14,000 11.67 283,199,999 184,413,420 5.580 2008-07-31
2408 2008-08-01 33,035,000 -240,000 11.66 283,199,999 181,031,800 5.480 2008-07-30
2409 2008-07-31 33,275,000 22,000 11.75 283,199,999 184,343,500 5.540 2008-07-29
2410 2008-07-30 33,253,000 2,964,000 11.74 283,199,999 182,891,500 5.500 2008-07-28
2411 2008-07-24 30,289,000 -70,000 10.70 283,199,999 166,589,500 5.500 2008-07-22
2412 2008-07-23 30,359,000 -126,000 10.72 283,199,999 169,403,220 5.580 2008-07-21
2413 2008-07-22 30,485,000 -146,000 10.76 283,199,999 170,106,300 5.580 2008-07-18
2414 2008-07-21 30,631,000 -604,000 10.82 283,199,999 171,533,600 5.600 2008-07-17
2415 2008-07-18 31,235,000 -150,000 11.03 283,199,999 176,790,100 5.660 2008-07-16
2416 2008-07-17 31,385,000 -98,000 11.08 283,199,999 172,617,500 5.500 2008-07-15
2417 2008-07-15 31,483,000 -298,000 11.12 283,199,999 181,971,740 5.780 2008-07-11
2418 2008-07-14 31,781,000 -92,000 11.22 283,199,999 187,190,090 5.890 2008-07-10
2419 2008-07-11 31,873,000 -600,000 11.25 283,199,999 189,963,080 5.960 2008-07-09
2420 2008-07-10 32,473,000 -106,000 11.47 283,199,999 191,265,970 5.890 2008-07-08
2421 2008-07-09 32,579,000 -296,000 11.50 283,199,999 195,474,000 6.000 2008-07-07
2422 2008-07-08 32,875,000 -464,000 11.61 283,199,999 196,921,250 5.990 2008-07-04
2423 2008-07-07 33,339,000 34,000 11.77 283,199,999 200,367,390 6.010 2008-07-03
2424 2008-07-04 33,305,000 -70,000 11.76 283,199,999 203,160,500 6.100 2008-07-02
2425 2008-07-03 33,375,000 -114,000 11.78 283,199,999 203,253,750 6.090 2008-06-30
2426 2008-07-02 33,489,000 -48,000 11.83 283,199,999 209,306,250 6.250 2008-06-27
2427 2008-06-30 33,537,000 16,000 11.84 283,199,999 215,307,540 6.420 2008-06-26
2428 2008-06-27 33,521,000 -122,000 11.84 283,199,999 208,835,830 6.230 2008-06-25
2429 2008-06-26 33,643,000 -60,000 11.88 283,199,999 201,858,000 6.000 2008-06-24
2430 2008-06-25 33,703,000 54,000 11.90 283,199,999 203,903,150 6.050 2008-06-23
2431 2008-06-24 33,649,000 -34,000 11.88 283,199,999 201,894,000 6.000 2008-06-20
2432 2008-06-23 33,683,000 62,000 11.89 283,199,999 200,413,850 5.950 2008-06-19
2433 2008-06-20 33,621,000 204,000 11.87 283,199,999 204,079,470 6.070 2008-06-18
2434 2008-06-19 33,417,000 -472,000 11.80 283,199,999 203,843,700 6.100 2008-06-17
2435 2008-06-18 33,889,000 -66,000 11.97 283,199,999 210,450,690 6.210 2008-06-16
2436 2008-06-17 33,955,000 48,000 11.99 283,199,999 211,879,200 6.240 2008-06-13
2437 2008-06-16 33,907,000 -42,000 11.97 283,199,999 208,528,050 6.150 2008-06-12
2438 2008-06-13 33,949,000 58,000 11.99 283,199,999 213,878,700 6.300 2008-06-11
2439 2008-06-12 33,891,000 -34,000 11.97 283,199,999 211,818,750 6.250 2008-06-10
2440 2008-06-11 33,925,000 -236,000 11.98 283,199,999 230,690,000 6.800 2008-06-06
2441 2008-06-10 34,161,000 -108,000 12.06 283,199,999 231,611,580 6.780 2008-06-05
2442 2008-06-06 34,269,000 -48,000 12.10 283,199,999 238,854,930 6.970 2008-06-04
2443 2008-06-05 34,317,000 20,000 12.12 283,199,999 238,846,320 6.960 2008-06-03
2444 2008-06-04 34,297,000 196,000 12.11 283,199,999 242,136,820 7.060 2008-06-02
2445 2008-06-03 34,101,000 -328,000 12.04 283,199,999 252,347,400 7.400 2008-05-30
2446 2008-06-02 34,429,000 -78,000 12.16 283,199,999 251,331,700 7.300 2008-05-29
2447 2008-05-30 34,507,000 -236,000 12.18 283,199,999 251,901,100 7.300 2008-05-28
2448 2008-05-29 34,743,000 -196,000 12.27 283,199,999 245,980,440 7.080 2008-05-27
2449 2008-05-28 34,939,000 -382,000 12.34 283,199,999 234,440,690 6.710 2008-05-26
2450 2008-05-27 35,321,000 4,000 12.47 283,199,999 228,173,660 6.460 2008-05-23
2451 2008-05-26 35,317,000 22,000 12.47 283,199,999 236,623,900 6.700 2008-05-22
2452 2008-05-23 35,295,000 10,000 12.46 283,199,999 234,711,750 6.650 2008-05-21
2453 2008-05-22 35,285,000 278,000 12.46 283,199,999 236,056,650 6.690 2008-05-20
2454 2008-05-21 35,007,000 164,000 12.36 283,199,999 224,044,800 6.400 2008-05-19
2455 2008-05-20 34,843,000 44,000 12.30 283,199,999 226,479,500 6.500 2008-05-16
2456 2008-05-19 34,799,000 196,000 12.29 283,199,999 219,233,700 6.300 2008-05-15
2457 2008-05-16 34,603,000 -224,000 12.22 283,199,999 221,459,200 6.400 2008-05-14
2458 2008-05-15 34,827,000 1,024,000 12.30 283,199,999 221,151,450 6.350 2008-05-13
2459 2008-05-14 33,803,000 40,000 11.94 283,199,999 202,479,970 5.990 2008-05-09
2460 2008-05-13 33,763,000 -16,000 11.92 283,199,999 194,137,250 5.750 2008-05-08
2461 2008-05-09 33,779,000 -50,000 11.93 283,199,999 197,607,150 5.850 2008-05-07
2462 2008-05-08 33,829,000 2,000 11.95 283,199,999 196,208,200 5.800 2008-05-06
2463 2008-05-07 33,827,000 -56,000 11.94 283,199,999 196,534,870 5.810 2008-05-05
2464 2008-05-06 33,883,000 88,000 11.96 283,199,999 199,909,700 5.900 2008-05-02
2465 2008-05-05 33,795,000 10,000 11.93 283,199,999 194,997,150 5.770 2008-04-30
2466 2008-05-02 33,785,000 -24,000 11.93 283,199,999 199,331,500 5.900 2008-04-29
2467 2008-04-30 33,809,000 -1,410,000 11.94 283,199,999 196,092,200 5.800 2008-04-28
2468 2008-04-29 35,219,000 -8,000 12.44 283,199,999 203,918,010 5.790 2008-04-25
2469 2008-04-28 35,227,000 130,000 12.44 283,199,999 203,259,790 5.770 2008-04-24
2470 2008-04-25 35,097,000 -346,000 12.39 283,199,999 197,947,080 5.640 2008-04-23
2471 2008-04-23 35,443,000 -616,000 12.52 283,199,999 197,417,510 5.570 2008-04-21
2472 2008-04-22 36,059,000 3,542,000 12.73 283,199,999 198,324,500 5.500 2008-04-18
2473 2008-04-21 32,517,000 266,000 11.48 283,199,999 180,469,350 5.550 2008-04-17
2474 2008-04-18 32,251,000 136,000 11.39 283,199,999 172,542,850 5.350 2008-04-16
2475 2008-04-17 32,115,000 36,000 11.34 283,199,999 166,998,000 5.200 2008-04-15
2476 2008-04-16 32,079,000 380,000 11.33 283,199,999 167,452,380 5.220 2008-04-14
2477 2008-04-15 31,699,000 14,000 11.19 283,199,999 157,861,020 4.980 2008-04-11
2478 2008-04-14 31,685,000 -30,000 11.19 283,199,999 160,326,100 5.060 2008-04-10
2479 2008-04-11 31,715,000 -2,930,000 11.20 283,199,999 159,209,300 5.020 2008-04-09
2480 2008-04-10 34,645,000 252,000 12.23 283,199,999 171,839,200 4.960 2008-04-08
2481 2008-04-09 34,393,000 -66,000 12.14 283,199,999 163,710,680 4.760 2008-04-07
2482 2008-04-08 34,459,000 44,000 12.17 283,199,999 159,200,580 4.620 2008-04-03
2483 2008-04-07 34,415,000 6,000 12.15 283,199,999 157,964,850 4.590 2008-04-02
2484 2008-04-03 34,409,000 -94,000 12.15 283,199,999 163,098,660 4.740 2008-04-01
2485 2008-04-02 34,503,000 -14,000 12.18 283,199,999 169,064,700 4.900 2008-03-31
2486 2008-04-01 34,517,000 4,000 12.19 283,199,999 168,788,130 4.890 2008-03-28
2487 2008-03-31 34,513,000 -80,000 12.19 283,199,999 165,662,400 4.800 2008-03-27
2488 2008-03-28 34,593,000 -6,000 12.22 283,199,999 172,619,070 4.990 2008-03-26
2489 2008-03-27 34,599,000 158,000 12.22 283,199,999 167,805,150 4.850 2008-03-25
2490 2008-03-26 34,441,000 10,000 12.16 283,199,999 154,984,500 4.500 2008-03-20
2491 2008-03-25 34,431,000 -12,000 12.16 283,199,999 154,939,500 4.500 2008-03-19
2492 2008-03-20 34,443,000 160,000 12.16 283,199,999 144,660,600 4.200 2008-03-18
2493 2008-03-19 34,283,000 54,000 12.11 283,199,999 171,415,000 5.000 2008-03-17
2494 2008-03-18 34,229,000 -170,000 12.09 283,199,999 193,393,850 5.650 2008-03-14
2495 2008-03-17 34,399,000 60,000 12.15 283,199,999 194,354,350 5.650 2008-03-13
2496 2008-03-14 34,339,000 -72,000 12.13 283,199,999 202,256,710 5.890 2008-03-12
2497 2008-03-13 34,411,000 -86,000 12.15 283,199,999 203,024,900 5.900 2008-03-11
2498 2008-03-12 34,497,000 -12,000 12.18 283,199,999 203,187,330 5.890 2008-03-10
2499 2008-03-11 34,509,000 28,000 12.19 283,199,999 205,673,640 5.960 2008-03-07
2500 2008-03-10 34,481,000 10,000 12.18 283,199,999 206,196,380 5.980 2008-03-06
2501 2008-03-07 34,471,000 -4,000 12.17 283,199,999 206,136,580 5.980 2008-03-05
2502 2008-03-06 34,475,000 18,000 12.17 283,199,999 206,160,500 5.980 2008-03-04
2503 2008-03-05 34,457,000 2,876,000 12.17 283,199,999 205,708,290 5.970 2008-03-03
2504 2008-03-03 31,581,000 10,000 11.15 283,199,999 189,486,000 6.000 2008-02-28
2505 2008-02-29 31,571,000 -70,000 11.15 283,199,999 189,741,710 6.010 2008-02-27
2506 2008-02-28 31,641,000 -120,000 11.17 283,199,999 188,896,770 5.970 2008-02-26
2507 2008-02-27 31,761,000 -86,000 11.22 283,199,999 189,613,170 5.970 2008-02-25
2508 2008-02-26 31,847,000 -86,000 11.25 283,199,999 190,445,060 5.980 2008-02-22
2509 2008-02-25 31,933,000 -176,000 11.28 283,199,999 191,278,670 5.990 2008-02-21
2510 2008-02-22 32,109,000 56,000 11.34 283,199,999 192,654,000 6.000 2008-02-20
2511 2008-02-21 32,053,000 -206,000 11.32 283,199,999 194,882,240 6.080 2008-02-19
2512 2008-02-20 32,259,000 -152,000 11.39 283,199,999 195,812,130 6.070 2008-02-18
2513 2008-02-19 32,411,000 12,000 11.44 283,199,999 198,355,320 6.120 2008-02-15
2514 2008-02-18 32,399,000 -76,000 11.44 283,199,999 199,253,850 6.150 2008-02-14
2515 2008-02-15 32,475,000 -20,000 11.47 283,199,999 198,422,250 6.110 2008-02-13
2516 2008-02-14 32,495,000 108,000 11.47 283,199,999 199,844,250 6.150 2008-02-12
2517 2008-02-12 32,387,000 128,000 11.44 283,199,999 201,771,010 6.230 2008-02-05
2518 2008-02-11 32,259,000 -1,166,000 11.39 283,199,999 200,005,800 6.200 2008-02-04
2519 2008-02-05 33,425,000 -2,274,000 11.80 283,199,999 188,851,250 5.650 2008-02-01
2520 2008-02-01 35,699,000 28,000 12.61 283,199,999 224,903,700 6.300 2008-01-30
2521 2008-01-31 35,671,000 154,000 12.60 283,199,999 228,294,400 6.400 2008-01-29
2522 2008-01-30 35,517,000 34,000 12.54 283,199,999 230,150,160 6.480 2008-01-28
2523 2008-01-29 35,483,000 188,000 12.53 283,199,999 243,058,550 6.850 2008-01-25
2524 2008-01-22 35,295,000 -334,000 12.46 283,199,999 250,947,450 7.110 2008-01-18
2525 2008-01-21 35,629,000 12,000 12.58 283,199,999 249,046,710 6.990 2008-01-17
2526 2008-01-18 35,617,000 -22,000 12.58 283,199,999 250,743,680 7.040 2008-01-16
2527 2008-01-17 35,639,000 678,000 12.58 283,199,999 268,005,280 7.520 2008-01-15
2528 2008-01-16 34,961,000 66,000 12.34 283,199,999 258,012,180 7.380 2008-01-14
2529 2008-01-15 34,895,000 -54,000 12.32 283,199,999 258,571,950 7.410 2008-01-11
2530 2008-01-14 34,949,000 84,000 12.34 283,199,999 249,186,370 7.130 2008-01-10
2531 2008-01-11 34,865,000 30,000 12.31 283,199,999 249,284,750 7.150 2008-01-09
2532 2008-01-10 34,835,000 70,000 12.30 283,199,999 247,328,500 7.100 2008-01-08
2533 2008-01-09 34,765,000 178,000 12.28 283,199,999 246,136,200 7.080 2008-01-07
2534 2008-01-08 34,587,000 86,000 12.21 283,199,999 249,026,400 7.200 2008-01-04
2535 2008-01-07 34,501,000 8,000 12.18 283,199,999 245,302,110 7.110 2008-01-03
2536 2008-01-04 34,493,000 -100,000 12.18 283,199,999 244,900,300 7.100 2008-01-02
2537 2008-01-03 34,593,000 184,000 12.22 283,199,999 233,848,680 6.760 2007-12-28
2538 2008-01-02 34,409,000 6,000 12.15 283,199,999 230,540,300 6.700 2007-12-27
2539 2007-12-28 34,403,000 -82,000 12.15 283,199,999 231,188,160 6.720 2007-12-21
2540 2007-12-27 34,485,000 12,000 12.18 283,199,999 228,290,700 6.620 2007-12-20
2541 2007-12-21 34,473,000 -36,000 14.61 236,000,000 222,006,120 6.440 2007-12-19
2542 2007-12-19 34,509,000 -178,000 14.62 236,000,000 222,583,050 6.450 2007-12-17
2543 2007-12-18 34,687,000 36,000 14.70 236,000,000 225,465,500 6.500 2007-12-14
2544 2007-12-17 34,651,000 -74,000 14.68 236,000,000 223,498,950 6.450 2007-12-13
2545 2007-12-14 34,725,000 340,000 14.71 236,000,000 220,503,750 6.350 2007-12-12
2546 2007-12-13 34,385,000 390,000 14.57 236,000,000 219,376,300 6.380 2007-12-11
2547 2007-12-12 33,995,000 -32,000 14.40 236,000,000 213,828,550 6.290 2007-12-10
2548 2007-12-11 34,027,000 -26,000 14.42 236,000,000 214,370,100 6.300 2007-12-07
2549 2007-12-10 34,053,000 10,000 14.43 236,000,000 211,469,130 6.210 2007-12-06
2550 2007-12-07 34,043,000 180,000 14.43 236,000,000 211,066,600 6.200 2007-12-05
2551 2007-12-06 33,863,000 90,000 14.35 236,000,000 208,596,080 6.160 2007-12-04
2552 2007-12-05 33,773,000 160,000 14.31 236,000,000 207,703,950 6.150 2007-12-03
2553 2007-12-04 33,613,000 -30,000 14.24 236,000,000 199,997,350 5.950 2007-11-30
2554 2007-12-03 33,643,000 128,000 14.26 236,000,000 198,157,270 5.890 2007-11-29
2555 2007-11-30 33,515,000 -216,000 14.20 236,000,000 192,711,250 5.750 2007-11-28
2556 2007-11-29 33,731,000 -36,000 14.29 236,000,000 192,941,320 5.720 2007-11-27
2557 2007-11-28 33,767,000 6,000 14.31 236,000,000 200,913,650 5.950 2007-11-26
2558 2007-11-27 33,761,000 32,000 14.31 236,000,000 196,489,020 5.820 2007-11-23
2559 2007-11-26 33,729,000 -124,000 14.29 236,000,000 199,338,390 5.910 2007-11-22
2560 2007-11-23 33,853,000 12,000 14.34 236,000,000 204,472,120 6.040 2007-11-21
2561 2007-11-22 33,841,000 -76,000 14.34 236,000,000 213,198,300 6.300 2007-11-20
2562 2007-11-21 33,917,000 222,000 14.37 236,000,000 206,893,700 6.100 2007-11-19
2563 2007-11-20 33,695,000 88,000 14.28 236,000,000 209,919,850 6.230 2007-11-16
2564 2007-11-19 33,607,000 -154,000 14.24 236,000,000 219,789,780 6.540 2007-11-15
2565 2007-11-16 33,761,000 -22,000 14.31 236,000,000 228,899,580 6.780 2007-11-14
2566 2007-11-15 33,783,000 52,000 14.31 236,000,000 226,346,100 6.700 2007-11-13
2567 2007-11-14 33,731,000 338,000 14.29 236,000,000 200,699,450 5.950 2007-11-12
2568 2007-11-13 33,393,000 -264,000 14.15 236,000,000 215,050,920 6.440 2007-11-09
2569 2007-11-12 33,657,000 56,000 14.26 236,000,000 221,126,490 6.570 2007-11-08
2570 2007-11-09 33,601,000 -86,000 14.24 236,000,000 221,766,600 6.600 2007-11-07
2571 2007-11-08 33,687,000 86,000 14.27 236,000,000 218,628,630 6.490 2007-11-06
2572 2007-11-07 33,601,000 32,000 14.24 236,000,000 218,070,490 6.490 2007-11-05
2573 2007-11-06 33,569,000 -82,000 14.22 236,000,000 224,576,610 6.690 2007-11-02
2574 2007-11-05 33,651,000 -288,000 14.26 236,000,000 237,239,550 7.050 2007-11-01
2575 2007-11-02 33,939,000 326,000 14.38 236,000,000 240,627,510 7.090 2007-10-31
2576 2007-11-01 33,613,000 176,000 14.24 236,000,000 242,013,600 7.200 2007-10-30
2577 2007-10-31 33,437,000 -18,000 14.17 236,000,000 240,746,400 7.200 2007-10-29
2578 2007-10-30 33,455,000 -560,000 14.18 236,000,000 237,530,500 7.100 2007-10-26
2579 2007-10-26 34,015,000 56,000 14.41 236,000,000 237,424,700 6.980 2007-10-24
2580 2007-10-25 33,959,000 -14,000 14.39 236,000,000 248,579,880 7.320 2007-10-23
2581 2007-10-24 33,973,000 270,000 14.40 236,000,000 244,945,330 7.210 2007-10-22
2582 2007-10-23 33,703,000 150,000 14.28 236,000,000 231,539,610 6.870 2007-10-18
2583 2007-10-22 33,553,000 -4,000 14.22 236,000,000 232,522,290 6.930 2007-10-17
2584 2007-10-18 33,557,000 104,000 14.22 236,000,000 236,912,420 7.060 2007-10-16
2585 2007-10-17 33,453,000 190,000 14.18 236,000,000 239,188,950 7.150 2007-10-15
2586 2007-10-16 33,263,000 332,000 14.09 236,000,000 237,165,190 7.130 2007-10-12
2587 2007-10-15 32,931,000 -124,000 13.95 236,000,000 244,348,020 7.420 2007-10-11
2588 2007-10-12 33,055,000 332,000 14.01 236,000,000 249,565,250 7.550 2007-10-10
2589 2007-10-11 32,723,000 -100,000 13.87 236,000,000 252,621,560 7.720 2007-10-09
2590 2007-10-10 32,823,000 304,000 13.91 236,000,000 254,706,480 7.760 2007-10-08
2591 2007-10-09 32,519,000 -200,000 13.78 236,000,000 256,249,720 7.880 2007-10-05
2592 2007-10-08 32,719,000 -2,000 13.86 236,000,000 256,844,150 7.850 2007-10-04
2593 2007-10-05 32,721,000 -6,000 13.86 236,000,000 261,768,000 8.000 2007-10-03
2594 2007-10-04 32,727,000 -2,000 13.87 236,000,000 264,434,160 8.080 2007-10-02
2595 2007-10-03 32,729,000 1,084,000 13.87 236,000,000 261,832,000 8.000 2007-09-28
2596 2007-10-02 31,645,000 -170,000 13.41 236,000,000 251,577,750 7.950 2007-09-27
2597 2007-09-28 31,815,000 62,000 13.48 236,000,000 252,929,250 7.950 2007-09-25
2598 2007-09-27 31,753,000 18,000 13.45 236,000,000 258,786,950 8.150 2007-09-24
2599 2007-09-25 31,735,000 152,000 13.45 236,000,000 261,179,050 8.230 2007-09-21
2600 2007-09-24 31,583,000 716,000 13.38 236,000,000 257,401,450 8.150 2007-09-20
2601 2007-09-21 30,867,000 1,144,000 13.08 236,000,000 255,578,760 8.280 2007-09-19
2602 2007-09-20 29,723,000 838,000 12.59 236,000,000 242,242,450 8.150 2007-09-18
2603 2007-09-19 28,885,000 248,000 12.24 236,000,000 211,438,200 7.320 2007-09-17
2604 2007-09-18 28,637,000 210,000 12.13 236,000,000 205,327,290 7.170 2007-09-14
2605 2007-09-17 28,427,000 176,000 12.05 236,000,000 207,232,830 7.290 2007-09-13
2606 2007-09-14 28,251,000 -18,000 11.97 236,000,000 204,537,240 7.240 2007-09-12
2607 2007-09-13 28,269,000 158,000 11.98 236,000,000 204,102,180 7.220 2007-09-11
2608 2007-09-12 28,111,000 666,000 11.91 236,000,000 208,021,400 7.400 2007-09-10
2609 2007-09-11 27,445,000 284,000 11.63 236,000,000 192,389,450 7.010 2007-09-07
2610 2007-09-10 27,161,000 1,136,000 11.51 236,000,000 198,003,690 7.290 2007-09-06
2611 2007-09-07 26,025,000 508,000 11.03 236,000,000 187,380,000 7.200 2007-09-05
2612 2007-09-06 25,517,000 50,000 10.81 236,000,000 177,598,320 6.960 2007-09-04
2613 2007-09-05 25,467,000 286,000 10.79 236,000,000 173,939,610 6.830 2007-09-03
2614 2007-09-04 25,181,000 498,000 10.67 236,000,000 147,560,660 5.860 2007-08-31
2615 2007-09-03 24,683,000 30,000 10.46 236,000,000 140,693,100 5.700 2007-08-30
2616 2007-08-31 24,653,000 -2,000 10.45 236,000,000 135,838,030 5.510 2007-08-29
2617 2007-08-30 24,655,000 34,000 10.45 236,000,000 145,464,500 5.900 2007-08-28
2618 2007-08-29 24,621,000 -78,000 10.43 236,000,000 147,726,000 6.000 2007-08-27
2619 2007-08-28 24,699,000 -24,000 10.47 236,000,000 134,362,560 5.440 2007-08-24
2620 2007-08-27 24,723,000 -84,000 10.48 236,000,000 133,998,660 5.420 2007-08-23
2621 2007-08-24 24,807,000 262,000 10.51 236,000,000 136,438,500 5.500 2007-08-22
2622 2007-08-23 24,545,000 82,000 10.40 236,000,000 130,088,500 5.300 2007-08-21
2623 2007-08-22 24,463,000 102,000 10.37 236,000,000 138,215,950 5.650 2007-08-20
2624 2007-08-21 24,361,000 -546,000 10.32 236,000,000 121,805,000 5.000 2007-08-17
2625 2007-08-20 24,907,000 -64,000 10.55 236,000,000 134,497,800 5.400 2007-08-16
2626 2007-08-17 24,971,000 -28,000 10.58 236,000,000 140,087,310 5.610 2007-08-15
2627 2007-08-16 24,999,000 -18,000 10.59 236,000,000 145,994,160 5.840 2007-08-14
2628 2007-08-15 25,017,000 -172,000 10.60 236,000,000 140,095,200 5.600 2007-08-13
2629 2007-08-14 25,189,000 -40,000 10.67 236,000,000 139,295,170 5.530 2007-08-10
2630 2007-08-13 25,229,000 1,056,000 10.69 236,000,000 142,039,270 5.630 2007-08-09
2631 2007-08-10 24,173,000 20,000 10.24 236,000,000 131,501,120 5.440 2007-08-08
2632 2007-08-09 24,153,000 118,000 10.23 236,000,000 129,943,140 5.380 2007-08-07
2633 2007-08-08 24,035,000 118,000 10.18 236,000,000 127,625,850 5.310 2007-08-06
2634 2007-08-07 23,917,000 -118,000 10.13 236,000,000 143,741,170 6.010 2007-08-03
2635 2007-08-06 24,035,000 -272,000 10.18 236,000,000 143,969,650 5.990 2007-08-02
2636 2007-08-03 24,307,000 -330,000 10.30 236,000,000 148,272,700 6.100 2007-08-01
2637 2007-08-02 24,637,000 192,000 10.44 236,000,000 158,908,650 6.450 2007-07-31
2638 2007-08-01 24,445,000 28,000 10.36 236,000,000 154,003,500 6.300 2007-07-30
2639 2007-07-31 24,417,000 70,000 10.35 236,000,000 155,780,460 6.380 2007-07-27
2640 2007-07-30 24,347,000 90,000 10.32 236,000,000 161,177,140 6.620 2007-07-26
2641 2007-07-27 24,257,000 62,000 10.28 236,000,000 167,373,300 6.900 2007-07-25
2642 2007-07-26 24,195,000 -122,000 10.25 236,000,000 167,671,350 6.930 2007-07-24
2643 2007-07-25 24,317,000 -268,000 10.30 236,000,000 161,221,710 6.630 2007-07-23
2644 2007-07-24 24,585,000 172,000 10.42 236,000,000 156,606,450 6.370 2007-07-20
2645 2007-07-23 24,413,000 248,000 10.34 236,000,000 155,754,940 6.380 2007-07-19
2646 2007-07-20 24,165,000 68,000 10.24 236,000,000 154,656,000 6.400 2007-07-18
2647 2007-07-19 24,097,000 -96,000 10.21 236,000,000 155,425,650 6.450 2007-07-17
2648 2007-07-18 24,193,000 272,000 10.25 236,000,000 152,415,900 6.300 2007-07-16
2649 2007-07-17 23,921,000 368,000 10.14 236,000,000 153,094,400 6.400 2007-07-13
2650 2007-07-16 23,553,000 296,000 9.98 236,000,000 152,623,440 6.480 2007-07-12
2651 2007-07-13 23,257,000 26,000 9.85 236,000,000 146,519,100 6.300 2007-07-11
2652 2007-07-12 23,231,000 -170,000 9.84 236,000,000 148,910,710 6.410 2007-07-10
2653 2007-07-11 23,401,000 -40,000 9.92 236,000,000 152,808,530 6.530 2007-07-09
2654 2007-07-10 23,441,000 -366,000 9.93 236,000,000 155,648,240 6.640 2007-07-06
2655 2007-07-09 23,807,000 -630,000 10.09 236,000,000 145,460,770 6.110 2007-07-05
2656 2007-07-06 24,437,000 -210,000 10.35 236,000,000 145,400,150 5.950 2007-07-04
2657 2007-07-05 24,647,000 -78,000 10.44 236,000,000 141,227,310 5.730 2007-07-03
2658 2007-07-04 24,725,000 82,000 10.48 236,000,000 134,256,750 5.430 2007-06-29
2659 2007-07-03 24,643,000 -60,000 10.44 236,000,000 142,682,970 5.790 2007-06-28
2660 2007-06-29 24,703,000 86,000 10.47 236,000,000 143,030,370 5.790 2007-06-27
2661 2007-06-28 24,617,000 34,000 10.43 236,000,000 142,286,260 5.780 2007-06-26
2662 2007-06-27 24,583,000 202,000 10.42 236,000,000 142,581,400 5.800 2007-06-25
2663 2007-06-26 24,381,000 10.33 236,000,000 146,042,190 5.990 2007-06-22

Copyright & disclaimer, Privacy policy

Back to top