CCASS Webbsite (Chinese Version)CHINESETAB                   
  # Original designed by David Webb
  @ Modified by FireCat Team
  Come & Join "FireCat AIOne Stock Group"

比高集團控股有限公司: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08220  2002-11-12    
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 2026-08-11 5.225 2026-08-07
2 2026-08-10 5.305 2026-08-06
3 2026-08-07 5,799,670 24,000 3.20 181,137,703 34,392,043 5.930 2026-08-05
4 2026-08-06 5,775,670 8,000 3.19 181,137,703 29,658,065 5.135 2026-08-04
5 2026-08-05 5,767,670 -4,500 3.18 181,137,703 30,136,076 5.225 2026-08-03
6 2026-08-04 5,772,170 13,000 3.19 181,137,703 29,668,954 5.140 2026-07-31
7 2026-08-03 5,759,170 84,000 3.18 181,137,703 27,183,282 4.720 2026-07-30
8 2026-07-31 5,675,170 -15,250 3.13 181,137,703 25,765,272 4.540 2026-07-29
9 2026-07-30 5,690,420 13,750 3.16 180,111,259 25,606,890 4.500 2026-07-28
10 2026-07-29 5,676,670 -99,350 3.15 180,111,259 27,134,483 4.780 2026-07-27
11 2026-07-28 5,776,020 -69,700 3.21 180,111,259 29,111,141 5.040 2026-07-24
12 2026-07-27 5,845,720 9,750 3.25 180,111,259 30,280,830 5.180 2026-07-23
13 2026-07-24 5,835,970 -177,500 3.24 180,111,259 30,230,325 5.180 2026-07-22
14 2026-07-23 6,013,470 -2,764,000 3.34 180,111,259 28,744,387 4.780 2026-07-21
15 2026-07-22 8,777,470 81,500 4.87 180,111,259 39,937,489 4.550 2026-07-20
16 2026-07-21 8,695,970 -47,000 4.83 180,111,259 37,218,752 4.280 2026-07-17
17 2026-07-20 8,742,970 1,980,000 4.85 180,111,259 36,633,044 4.190 2026-07-16
18 2026-07-17 6,762,970 -9,500 3.75 180,111,259 28,404,474 4.200 2026-07-15
19 2026-07-16 6,772,470 -9,750 3.76 180,111,259 29,460,245 4.350 2026-07-14
20 2026-07-15 6,782,220 13,000 3.77 180,111,259 28,960,079 4.270 2026-07-13
21 2026-07-13 6,769,220 -92,250 3.78 178,982,171 29,649,184 4.380 2026-07-09
22 2026-07-10 6,861,470 200,000 3.83 178,982,171 30,190,468 4.400 2026-07-08
23 2026-07-09 6,661,470 4,000 3.72 178,982,171 29,976,615 4.500 2026-07-07
24 2026-07-07 6,657,470 -12,750 3.72 178,982,171 29,625,742 4.450 2026-07-03
25 2026-07-06 6,670,220 14,000 3.73 178,982,171 30,149,394 4.520 2026-07-02
26 2026-06-30 6,656,220 -2,500 3.72 178,982,171 30,618,612 4.600 2026-06-26
27 2026-06-29 6,658,720 -5,000 3.74 177,955,727 29,631,304 4.450 2026-06-25
28 2026-06-26 6,663,720 8,000 3.74 177,955,727 30,319,926 4.550 2026-06-24
29 2026-06-25 6,655,720 2,000 3.74 177,955,727 30,283,526 4.550 2026-06-23
30 2026-06-24 6,653,720 -7,000 3.74 177,955,727 32,536,691 4.890 2026-06-22
31 2026-06-22 6,660,720 5,000 3.74 177,955,727 31,105,562 4.670 2026-06-18
32 2026-06-18 6,655,720 15,000 3.74 177,955,727 27,954,024 4.200 2026-06-16
33 2026-06-17 6,640,720 7,000 3.73 177,955,727 28,555,096 4.300 2026-06-15
34 2026-06-16 6,633,720 -10,000 3.73 177,955,727 32,969,588 4.970 2026-06-12
35 2026-06-15 6,643,720 -18,500 3.73 177,955,727 37,470,581 5.640 2026-06-11
36 2026-06-12 6,662,220 5,000 3.74 177,955,727 33,977,322 5.100 2026-06-10
37 2026-06-11 6,657,220 7,000 3.74 177,955,727 28,293,185 4.250 2026-06-09
38 2026-06-10 6,650,220 -68,000 3.74 177,955,727 27,930,924 4.200 2026-06-08
39 2026-06-09 6,718,220 -57,000 3.78 177,955,727 27,477,520 4.090 2026-06-05
40 2026-06-08 6,775,220 -31,000 3.81 177,955,727 27,304,137 4.030 2026-06-04
41 2026-06-04 6,806,220 -16,000 3.82 177,955,727 26,408,134 3.880 2026-06-02
42 2026-06-03 6,822,220 -55,000 3.83 177,955,727 25,787,992 3.780 2026-06-01
43 2026-06-01 6,877,220 10,000 3.86 177,955,727 24,207,814 3.520 2026-05-28
44 2026-05-29 6,867,220 2,611,000 3.86 177,955,727 24,721,992 3.600 2026-05-27
45 2026-05-28 4,256,220 -2,618,750 2.39 177,955,727 14,769,083 3.470 2026-05-26
46 2026-05-26 6,874,970 27,000 6.32 108,864,818 23,993,645 3.490 2026-05-22
47 2026-05-22 6,847,970 57,500 6.29 108,864,818 23,351,578 3.410 2026-05-20
48 2026-05-21 6,790,470 18,000 6.24 108,864,818 22,951,789 3.380 2026-05-19
49 2026-05-20 6,772,470 211,000 6.22 108,864,818 19,233,815 2.840 2026-05-18
50 2026-05-19 6,561,470 4,000 6.03 108,864,818 18,765,804 2.860 2026-05-15
51 2026-05-18 6,557,470 2,604,000 6.02 108,864,818 19,344,537 2.950 2026-05-14
52 2026-05-15 3,953,470 -18,000 3.63 108,864,818 11,662,737 2.950 2026-05-13
53 2026-05-14 3,971,470 -7,000 3.65 108,864,818 11,556,978 2.910 2026-05-12
54 2026-05-13 3,978,470 36,000 3.65 108,864,818 12,412,826 3.120 2026-05-11
55 2026-05-12 3,942,470 14,000 3.62 108,864,818 13,246,699 3.360 2026-05-08
56 2026-05-11 3,928,470 8,000 3.61 108,864,818 14,260,346 3.630 2026-05-07
57 2026-05-08 3,920,470 -1,000 3.60 108,864,818 14,897,786 3.800 2026-05-06
58 2026-05-07 3,921,470 -30,000 3.60 108,864,818 14,862,371 3.790 2026-05-05
59 2026-05-06 3,951,470 6,000 3.63 108,864,818 14,422,866 3.650 2026-05-04
60 2026-05-04 3,945,470 -3,000 3.62 108,864,818 15,071,695 3.820 2026-04-30
61 2026-04-30 3,948,470 -8,000 3.63 108,864,818 15,991,304 4.050 2026-04-28
62 2026-04-29 3,956,470 8,000 3.72 106,295,286 15,786,315 3.990 2026-04-27
63 2026-04-28 3,948,470 2,000 3.71 106,295,286 15,675,426 3.970 2026-04-24
64 2026-04-27 3,946,470 6,000 3.71 106,295,286 15,588,557 3.950 2026-04-23
65 2026-04-24 3,940,470 -9,000 3.71 106,295,286 15,564,857 3.950 2026-04-22
66 2026-04-23 3,949,470 7,000 3.72 106,295,286 15,521,417 3.930 2026-04-21
67 2026-04-22 3,942,470 -1,000 3.71 106,295,286 15,691,031 3.980 2026-04-20
68 2026-04-21 3,943,470 -3,000 3.71 106,295,286 15,537,272 3.940 2026-04-17
69 2026-04-20 3,946,470 -4,000 3.71 106,295,286 14,601,939 3.700 2026-04-16
70 2026-04-17 3,950,470 -2,000 3.72 106,295,286 14,221,692 3.600 2026-04-15
71 2026-04-16 3,952,470 6,000 3.72 106,295,286 14,268,417 3.610 2026-04-14
72 2026-04-15 3,946,470 -3,000 3.71 106,295,286 15,233,374 3.860 2026-04-13
73 2026-04-14 3,949,470 1,000 3.72 106,295,286 14,534,050 3.680 2026-04-10
74 2026-04-13 3,948,470 2,000 3.71 106,295,286 14,214,492 3.600 2026-04-09
75 2026-04-10 3,946,470 -2,397,000 3.71 106,295,286 13,812,645 3.500 2026-04-08
76 2026-04-02 6,343,470 -36,000 5.97 106,295,286 19,791,626 3.120 2026-03-31
77 2026-03-31 6,379,470 23,000 6.00 106,295,286 19,584,973 3.070 2026-03-27
78 2026-03-27 6,356,470 -5,000 5.99 106,075,286 19,069,410 3.000 2026-03-25
79 2026-03-26 6,361,470 5,000 6.00 106,075,286 20,038,631 3.150 2026-03-24
80 2026-03-25 6,356,470 -163,000 5.99 106,075,286 19,132,975 3.010 2026-03-23
81 2026-03-20 6,519,470 -40,000 6.15 106,075,286 20,666,720 3.170 2026-03-18
82 2026-03-19 6,559,470 10,000 6.18 106,075,286 20,203,168 3.080 2026-03-17
83 2026-03-18 6,549,470 -29,000 6.17 106,075,286 20,237,862 3.090 2026-03-16
84 2026-03-16 6,578,470 300,000 6.20 106,075,286 20,459,042 3.110 2026-03-12
85 2026-03-13 6,278,470 1,000 5.92 106,075,286 19,839,965 3.160 2026-03-11
86 2026-03-12 6,277,470 -290,000 5.92 106,075,286 20,401,778 3.250 2026-03-10
87 2026-03-10 6,567,470 2,147,000 6.19 106,075,286 21,606,976 3.290 2026-03-06
88 2026-03-09 4,420,470 -2,147,000 4.17 106,075,286 13,659,252 3.090 2026-03-05
89 2026-03-06 6,567,470 2,144,000 6.19 106,075,286 20,884,555 3.180 2026-03-04
90 2026-03-05 4,423,470 -2,148,000 4.17 106,075,286 14,243,573 3.220 2026-03-03
91 2026-03-04 6,571,470 -47,000 6.20 106,075,286 21,685,851 3.300 2026-03-02
92 2026-03-03 6,618,470 -11,000 6.24 106,075,286 22,635,167 3.420 2026-02-27
93 2026-03-02 6,629,470 2,148,000 6.25 106,075,286 20,551,357 3.100 2026-02-26
94 2026-02-27 4,481,470 -4,000 4.23 105,855,286 14,340,704 3.200 2026-02-25
95 2026-02-26 4,485,470 -31,000 4.24 105,855,286 14,218,940 3.170 2026-02-24
96 2026-02-25 4,516,470 -1,000 4.27 105,855,286 14,226,881 3.150 2026-02-23
97 2026-02-24 4,517,470 -1,000 4.27 105,855,286 14,139,681 3.130 2026-02-20
98 2026-02-13 4,518,470 3,000 4.27 105,855,286 15,498,352 3.430 2026-02-11
99 2026-02-12 4,515,470 7,000 4.27 105,855,286 15,307,443 3.390 2026-02-10
100 2026-02-11 4,508,470 -1,750 4.26 105,855,286 15,328,798 3.400 2026-02-09
101 2026-02-10 4,510,220 3,000 4.26 105,855,286 15,019,033 3.330 2026-02-06
102 2026-02-06 4,507,220 -2,155,000 4.26 105,855,286 15,369,620 3.410 2026-02-04
103 2026-02-05 6,662,220 2,152,000 6.29 105,855,286 22,851,415 3.430 2026-02-03
104 2026-02-04 4,510,220 -8,000 4.26 105,855,286 15,785,770 3.500 2026-02-02
105 2026-02-03 4,518,220 -3,000 4.27 105,855,286 16,175,228 3.580 2026-01-30
106 2026-02-02 4,521,220 5,000 4.27 105,855,286 16,457,241 3.640 2026-01-29
107 2026-01-29 4,516,220 2,000 4.31 104,828,842 16,890,663 3.740 2026-01-27
108 2026-01-26 4,514,220 -14,000 4.31 104,828,842 17,334,605 3.840 2026-01-22
109 2026-01-23 4,528,220 -1,000 4.32 104,828,842 17,433,647 3.850 2026-01-21
110 2026-01-22 4,529,220 -250 4.32 104,828,842 17,256,328 3.810 2026-01-20
111 2026-01-20 4,529,470 -8,000 4.32 104,828,842 17,121,397 3.780 2026-01-16
112 2026-01-19 4,537,470 -1,000 4.33 104,828,842 17,287,761 3.810 2026-01-15
113 2026-01-15 4,538,470 -5,000 4.33 104,828,842 16,928,493 3.730 2026-01-13
114 2026-01-14 4,543,470 2,000 4.33 104,828,842 17,265,186 3.800 2026-01-12
115 2026-01-13 4,541,470 -2,000 4.33 104,828,842 16,939,683 3.730 2026-01-09
116 2026-01-12 4,543,470 -1,000 4.33 104,828,842 15,720,406 3.460 2026-01-08
117 2026-01-09 4,544,470 -2,190,000 4.34 104,828,842 16,769,094 3.690 2026-01-07
118 2026-01-07 6,734,470 -1,250 6.42 104,828,842 25,725,675 3.820 2026-01-05
119 2026-01-06 6,735,720 -9,000 6.43 104,828,842 24,315,949 3.610 2026-01-02
120 2026-01-05 6,744,720 7,000 6.43 104,828,842 25,764,830 3.820 2025-12-30
121 2026-01-02 6,737,720 2,196,000 6.43 104,828,842 26,007,599 3.860 2025-12-29
122 2025-12-30 4,541,720 -1,000 4.39 103,494,466 17,667,291 3.890 2025-12-23
123 2025-12-29 4,542,720 -2,317,000 4.39 103,494,466 16,853,491 3.710 2025-12-22
124 2025-12-23 6,859,720 -13,000 6.63 103,494,466 26,204,130 3.820 2025-12-19
125 2025-12-22 6,872,720 -8,000 6.64 103,494,466 26,116,336 3.800 2025-12-18
126 2025-12-19 6,880,720 -37,000 6.65 103,494,466 25,802,700 3.750 2025-12-17
127 2025-12-18 6,917,720 -1,000 6.68 103,494,466 27,463,348 3.970 2025-12-16
128 2025-12-17 6,918,720 -1,000 6.69 103,494,466 27,259,757 3.940 2025-12-15
129 2025-12-16 6,919,720 29,000 6.69 103,494,466 26,986,908 3.900 2025-12-12
130 2025-12-15 6,890,720 -10,000 6.66 103,494,466 26,598,179 3.860 2025-12-11
131 2025-12-12 6,900,720 -4,000 6.67 103,494,466 27,947,916 4.050 2025-12-10
132 2025-12-11 6,904,720 72,000 6.67 103,494,466 27,756,974 4.020 2025-12-09
133 2025-12-09 6,832,720 33,000 6.60 103,494,466 28,082,479 4.110 2025-12-05
134 2025-12-08 6,799,720 -21,750 6.57 103,494,466 27,946,849 4.110 2025-12-04
135 2025-12-04 6,821,470 2,456,000 6.59 103,494,466 28,309,101 4.150 2025-12-02
136 2025-12-03 4,365,470 -1,478,000 4.22 103,494,466 18,204,010 4.170 2025-12-01
137 2025-12-02 5,843,470 -20,000 5.65 103,494,466 24,542,574 4.200 2025-11-28
138 2025-12-01 5,863,470 -1,000 5.67 103,494,466 25,330,190 4.320 2025-11-27
139 2025-11-28 5,864,470 341,000 5.67 103,494,466 25,393,155 4.330 2025-11-26
140 2025-11-27 5,523,470 -10,000 5.34 103,494,466 24,358,503 4.410 2025-11-25
141 2025-11-26 5,533,470 -1,000 5.35 103,494,466 23,683,252 4.280 2025-11-24
142 2025-11-25 5,534,470 -47,000 5.35 103,494,466 22,857,361 4.130 2025-11-21
143 2025-11-24 5,581,470 -3,000 5.39 103,494,466 22,325,880 4.000 2025-11-20
144 2025-11-21 5,584,470 500 5.40 103,494,466 22,617,104 4.050 2025-11-19
145 2025-11-20 5,583,970 -6,000 5.40 103,494,466 23,005,956 4.120 2025-11-18
146 2025-11-19 5,589,970 -3,000 5.40 103,494,466 23,421,974 4.190 2025-11-17
147 2025-11-18 5,592,970 -96,000 5.40 103,494,466 23,378,615 4.180 2025-11-14
148 2025-11-17 5,688,970 1,000 5.50 103,494,466 23,723,005 4.170 2025-11-13
149 2025-11-14 5,687,970 1,000 5.50 103,494,466 23,775,715 4.180 2025-11-12
150 2025-11-13 5,686,970 198,000 5.49 103,494,466 23,487,186 4.130 2025-11-11
151 2025-11-12 5,488,970 -1,000 5.30 103,494,466 22,449,887 4.090 2025-11-10
152 2025-11-11 5,489,970 199,000 5.30 103,494,466 22,179,479 4.040 2025-11-07
153 2025-11-10 5,290,970 -2,000 5.11 103,494,466 21,058,061 3.980 2025-11-06
154 2025-11-07 5,292,970 -13,000 5.11 103,494,466 21,118,950 3.990 2025-11-05
155 2025-11-06 5,305,970 -6,000 5.13 103,494,466 20,481,044 3.860 2025-11-04
156 2025-11-04 5,311,970 -53,000 5.13 103,494,466 21,354,119 4.020 2025-10-31
157 2025-11-03 5,364,970 -2,000 5.18 103,494,466 21,620,829 4.030 2025-10-30
158 2025-10-31 5,366,970 -23,000 5.19 103,494,466 22,433,935 4.180 2025-10-28
159 2025-10-30 5,389,970 49,000 5.21 103,494,466 22,422,275 4.160 2025-10-27
160 2025-10-28 5,340,970 -3,000 5.16 103,494,466 21,310,470 3.990 2025-10-24
161 2025-10-27 5,343,970 -7,000 5.16 103,494,466 21,375,880 4.000 2025-10-23
162 2025-10-23 5,350,970 -3,000 5.17 103,494,466 19,959,118 3.730 2025-10-21
163 2025-10-22 5,353,970 -2,000 5.17 103,494,466 19,702,610 3.680 2025-10-20
164 2025-10-21 5,355,970 -3,000 5.18 103,494,466 19,709,970 3.680 2025-10-17
165 2025-10-20 5,358,970 -5,000 5.18 103,494,466 20,632,035 3.850 2025-10-16
166 2025-10-17 5,363,970 -20,950 5.18 103,494,466 19,685,770 3.670 2025-10-15
167 2025-10-16 5,384,920 14,000 5.20 103,494,466 20,678,093 3.840 2025-10-14
168 2025-10-15 5,370,920 -1,000 5.19 103,494,466 20,785,460 3.870 2025-10-13
169 2025-10-14 5,371,920 319,000 5.19 103,494,466 20,628,173 3.840 2025-10-10
170 2025-10-10 5,052,920 -5,000 4.88 103,494,466 20,514,855 4.060 2025-10-08
171 2025-10-09 5,057,920 -1,000 4.89 103,494,466 20,990,368 4.150 2025-10-06
172 2025-10-08 5,058,920 -2,000 4.89 103,494,466 20,336,858 4.020 2025-10-03
173 2025-10-06 5,060,920 3,500 4.89 103,494,466 20,091,852 3.970 2025-10-02
174 2025-10-03 5,057,420 -106,000 4.89 103,494,466 20,482,551 4.050 2025-09-30
175 2025-09-30 5,163,420 -3,000 4.99 103,494,466 21,479,827 4.160 2025-09-26
176 2025-09-29 5,166,420 -4,000 4.99 103,494,466 21,647,300 4.190 2025-09-25
177 2025-09-26 5,170,420 -1,000 5.00 103,494,466 21,664,060 4.190 2025-09-24
178 2025-09-25 5,171,420 101,000 5.00 103,494,466 21,409,679 4.140 2025-09-23
179 2025-09-24 5,070,420 -3,500 4.90 103,494,466 21,802,806 4.300 2025-09-22
180 2025-09-23 5,073,920 -2,000 4.90 103,494,466 21,614,899 4.260 2025-09-19
181 2025-09-22 5,075,920 -1,000 4.90 103,494,466 21,572,660 4.250 2025-09-18
182 2025-09-19 5,076,920 -2,000 4.91 103,494,466 21,627,679 4.260 2025-09-17
183 2025-09-18 5,078,920 -7,000 4.91 103,494,466 20,975,940 4.130 2025-09-16
184 2025-09-17 5,085,920 -2,000 4.91 103,494,466 21,360,864 4.200 2025-09-15
185 2025-09-15 5,087,920 -3,000 4.92 103,494,466 22,285,090 4.380 2025-09-11
186 2025-09-12 5,090,920 6,000 4.92 103,494,466 21,890,956 4.300 2025-09-10
187 2025-09-11 5,084,920 -1,500 4.91 103,494,466 21,763,458 4.280 2025-09-09
188 2025-09-08 5,086,420 -3,000 4.91 103,494,466 22,125,927 4.350 2025-09-04
189 2025-09-05 5,089,420 -9,000 4.92 103,494,466 22,088,083 4.340 2025-09-03
190 2025-08-29 5,098,420 -1,000 4.93 103,494,466 22,025,174 4.320 2025-08-27
191 2025-08-28 5,099,420 -4,000 4.93 103,494,466 22,233,471 4.360 2025-08-26
192 2025-08-26 5,103,420 -7,000 4.93 103,494,466 22,250,911 4.360 2025-08-22
193 2025-08-22 5,110,420 3,000 4.94 103,494,466 22,945,786 4.490 2025-08-20
194 2025-08-21 5,107,420 -1,000 4.93 103,494,466 20,940,422 4.100 2025-08-19
195 2025-08-20 5,108,420 -3,000 4.94 103,494,466 20,944,522 4.100 2025-08-18
196 2025-08-19 5,111,420 -3,000 4.94 103,494,466 21,263,507 4.160 2025-08-15
197 2025-08-18 5,114,420 -5,000 4.94 103,494,466 21,992,006 4.300 2025-08-14
198 2025-08-15 5,119,420 -7,000 4.95 103,494,466 21,501,564 4.200 2025-08-13
199 2025-08-14 5,126,420 -389,500 4.95 103,494,466 22,043,606 4.300 2025-08-12
200 2025-08-13 5,515,920 -5,500 5.33 103,494,466 23,718,456 4.300 2025-08-11
201 2025-08-12 5,521,420 249,000 5.33 103,494,466 23,962,963 4.340 2025-08-08
202 2025-08-11 5,272,420 8,000 5.09 103,494,466 22,144,164 4.200 2025-08-07
203 2025-08-08 5,264,420 5,000 5.09 103,494,466 21,794,699 4.140 2025-08-06
204 2025-08-07 5,259,420 -2,000 5.08 103,494,466 22,036,970 4.190 2025-08-05
205 2025-08-06 5,261,420 383,000 5.08 103,494,466 21,677,050 4.120 2025-08-04
206 2025-08-05 4,878,420 -9,500 4.71 103,494,466 20,635,717 4.230 2025-08-01
207 2025-08-04 4,887,920 -11,000 4.72 103,494,466 20,627,022 4.220 2025-07-31
208 2025-08-01 4,898,920 -7,000 4.73 103,494,466 21,016,367 4.290 2025-07-30
209 2025-07-31 4,905,920 -9,000 4.74 103,494,466 20,359,568 4.150 2025-07-29
210 2025-07-30 4,914,920 -2,000 4.79 102,644,466 20,888,410 4.250 2025-07-28
211 2025-07-29 4,916,920 -1,000 4.79 102,644,466 21,093,587 4.290 2025-07-25
212 2025-07-28 4,917,920 -13,550 4.79 102,644,466 20,556,906 4.180 2025-07-24
213 2025-07-25 4,931,470 -124,000 4.80 102,644,466 22,043,671 4.470 2025-07-23
214 2025-07-24 5,055,470 -22,000 4.93 102,644,466 21,687,966 4.290 2025-07-22
215 2025-07-23 5,077,470 -7,000 4.95 102,644,466 22,543,967 4.440 2025-07-21
216 2025-07-22 5,084,470 -30,000 4.95 102,644,466 22,829,270 4.490 2025-07-18
217 2025-07-21 5,114,470 86,000 4.98 102,644,466 22,708,247 4.440 2025-07-17
218 2025-07-18 5,028,470 -57,000 4.90 102,644,466 20,164,165 4.010 2025-07-16
219 2025-07-17 5,085,470 7,000 4.95 102,644,466 18,816,239 3.700 2025-07-15
220 2025-07-16 5,078,470 7,000 4.95 102,644,466 18,942,693 3.730 2025-07-14
221 2025-07-15 5,071,470 -327,000 4.94 102,644,466 18,764,439 3.700 2025-07-11
222 2025-07-14 5,398,470 4,000 5.26 102,644,466 20,190,278 3.740 2025-07-10
223 2025-07-11 5,394,470 -569,000 5.26 102,644,466 20,121,373 3.730 2025-07-09
224 2025-07-10 5,963,470 -272,000 5.81 102,644,466 22,363,013 3.750 2025-07-08
225 2025-07-09 6,235,470 -4,000 6.07 102,644,466 22,821,820 3.660 2025-07-07
226 2025-07-07 6,239,470 1,000 6.08 102,644,466 22,462,092 3.600 2025-07-03
227 2025-07-04 6,238,470 1,000 6.08 102,644,466 23,331,878 3.740 2025-07-02
228 2025-07-03 6,237,470 -35,500 6.08 102,644,466 22,642,016 3.630 2025-06-30
229 2025-07-02 6,272,970 -1,000 6.11 102,644,466 22,394,503 3.570 2025-06-27
230 2025-06-30 6,273,970 -13,000 6.11 102,644,466 22,649,032 3.610 2025-06-26
231 2025-06-27 6,286,970 7,000 6.12 102,644,466 22,507,353 3.580 2025-06-25
232 2025-06-26 6,279,970 -9,000 6.12 102,644,466 22,482,293 3.580 2025-06-24
233 2025-06-25 6,288,970 -1,000 6.13 102,644,466 21,696,947 3.450 2025-06-23
234 2025-06-24 6,289,970 -28,000 6.13 102,644,466 21,951,995 3.490 2025-06-20
235 2025-06-23 6,317,970 -16,000 6.16 102,644,466 21,417,918 3.390 2025-06-19
236 2025-06-20 6,333,970 24,750 6.17 102,644,466 21,028,780 3.320 2025-06-18
237 2025-06-19 6,309,220 -1,000 6.15 102,644,466 20,820,426 3.300 2025-06-17
238 2025-06-18 6,310,220 -3,000 6.15 102,644,466 21,959,566 3.480 2025-06-16
239 2025-06-17 6,313,220 -95,250 6.15 102,644,466 22,159,402 3.510 2025-06-13
240 2025-06-16 6,408,470 -39,000 6.24 102,644,466 22,493,730 3.510 2025-06-12
241 2025-06-13 6,447,470 24,000 6.28 102,644,466 20,889,803 3.240 2025-06-11
242 2025-06-12 6,423,470 -41,000 6.26 102,644,466 21,197,451 3.300 2025-06-10
243 2025-06-11 6,464,470 -1,000 6.30 102,644,466 22,043,843 3.410 2025-06-09
244 2025-06-10 6,465,470 -16,000 6.30 102,644,466 21,917,943 3.390 2025-06-06
245 2025-06-09 6,481,470 1,950 6.31 102,644,466 20,999,963 3.240 2025-06-05
246 2025-06-06 6,479,520 -3,000 6.31 102,644,466 21,317,621 3.290 2025-06-04
247 2025-06-05 6,482,520 -4,000 6.32 102,644,466 20,744,064 3.200 2025-06-03
248 2025-06-04 6,486,520 -6,000 6.32 102,644,466 20,627,134 3.180 2025-06-02
249 2025-06-03 6,492,520 -25,000 6.33 102,644,466 20,970,840 3.230 2025-05-30
250 2025-06-02 6,517,520 -3,000 6.35 102,644,466 21,768,517 3.340 2025-05-29
251 2025-05-30 6,520,520 -53,000 6.35 102,644,466 22,300,178 3.420 2025-05-28
252 2025-05-28 6,573,520 -7,000 6.40 102,644,466 23,598,937 3.590 2025-05-26
253 2025-05-27 6,580,520 -80,000 6.41 102,644,466 20,926,054 3.180 2025-05-23
254 2025-05-26 6,660,520 -10,000 6.49 102,644,466 21,646,690 3.250 2025-05-22
255 2025-05-23 6,670,520 -5,000 6.50 102,644,466 22,412,947 3.360 2025-05-21
256 2025-05-22 6,675,520 4,000 6.50 102,644,466 23,297,565 3.490 2025-05-20
257 2025-05-21 6,671,520 -2,000 6.50 102,644,466 24,017,472 3.600 2025-05-19
258 2025-05-20 6,673,520 -1,000 6.50 102,644,466 23,690,996 3.550 2025-05-16
259 2025-05-19 6,674,520 -3,000 6.50 102,644,466 22,893,604 3.430 2025-05-15
260 2025-05-16 6,677,520 -25,000 6.51 102,644,466 23,037,444 3.450 2025-05-14
261 2025-05-15 6,702,520 -4,000 6.53 102,644,466 23,123,694 3.450 2025-05-13
262 2025-05-14 6,706,520 -3,000 6.53 102,644,466 23,942,276 3.570 2025-05-12
263 2025-05-13 6,709,520 -9,000 6.54 102,644,466 24,154,272 3.600 2025-05-09
264 2025-05-12 6,718,520 -7,000 6.55 102,644,466 24,052,302 3.580 2025-05-08
265 2025-05-09 6,725,520 -44,000 6.55 102,644,466 23,068,534 3.430 2025-05-07
266 2025-05-08 6,769,520 -156,000 6.60 102,644,466 22,000,940 3.250 2025-05-06
267 2025-05-07 6,925,520 6,000 6.75 102,644,466 21,053,581 3.040 2025-05-02
268 2025-05-06 6,919,520 -42,000 6.74 102,644,466 20,758,560 3.000 2025-04-30
269 2025-04-30 6,961,520 -17,000 6.78 102,644,466 20,606,099 2.960 2025-04-28
270 2025-04-29 6,978,520 4,000 6.80 102,644,466 20,237,708 2.900 2025-04-25
271 2025-04-28 6,974,520 -25,000 6.79 102,644,466 22,109,228 3.170 2025-04-24
272 2025-04-25 6,999,520 2,000 6.82 102,644,466 22,748,440 3.250 2025-04-23
273 2025-04-24 6,997,520 -45,000 6.82 102,644,466 24,491,320 3.500 2025-04-22
274 2025-04-22 7,042,520 -250 6.86 102,644,466 26,550,300 3.770 2025-04-16
275 2025-04-17 7,042,770 10,000 6.86 102,644,466 26,058,249 3.700 2025-04-15
276 2025-04-16 7,032,770 40,000 6.85 102,644,466 26,654,198 3.790 2025-04-14
277 2025-04-15 6,992,770 -1,000 6.81 102,644,466 25,663,466 3.670 2025-04-11
278 2025-04-11 6,993,770 -6,000 6.81 102,644,466 25,247,510 3.610 2025-04-09
279 2025-04-10 6,999,770 3,000 6.82 102,644,466 24,849,184 3.550 2025-04-08
280 2025-04-08 6,996,770 -3,000 6.82 102,644,466 25,188,372 3.600 2025-04-03
281 2025-04-07 6,999,770 -6,000 6.82 102,644,466 26,599,126 3.800 2025-04-02
282 2025-04-03 7,005,770 -11,000 6.83 102,644,466 24,800,426 3.540 2025-04-01
283 2025-04-02 7,016,770 -1,000 6.84 102,644,466 25,681,378 3.660 2025-03-31
284 2025-04-01 7,017,770 -1,000 6.84 102,644,466 26,667,526 3.800 2025-03-28
285 2025-03-31 7,018,770 539,000 6.84 102,644,466 26,250,200 3.740 2025-03-27
286 2025-03-28 6,479,770 -11,000 6.31 102,644,466 24,558,328 3.790 2025-03-26
287 2025-03-27 6,490,770 -3,000 6.32 102,644,466 24,600,018 3.790 2025-03-25
288 2025-03-25 6,493,770 -6,000 6.33 102,644,466 25,455,578 3.920 2025-03-21
289 2025-03-24 6,499,770 35,000 6.33 102,644,466 24,894,119 3.830 2025-03-20
290 2025-03-21 6,464,770 -15,000 6.30 102,644,466 24,889,365 3.850 2025-03-19
291 2025-03-20 6,479,770 -55,500 6.31 102,644,466 25,271,103 3.900 2025-03-18
292 2025-03-19 6,535,270 212,000 6.37 102,644,466 23,853,736 3.650 2025-03-17
293 2025-03-18 6,323,270 1,000 6.16 102,644,466 23,206,401 3.670 2025-03-14
294 2025-03-17 6,322,270 -12,000 6.16 102,644,466 22,191,168 3.510 2025-03-13
295 2025-03-14 6,334,270 -1,000 6.17 102,644,466 23,563,484 3.720 2025-03-12
296 2025-03-12 6,335,270 1,000 6.17 102,644,466 24,074,026 3.800 2025-03-10
297 2025-03-10 6,334,270 -4,000 6.17 102,644,466 22,486,659 3.550 2025-03-06
298 2025-03-06 6,338,270 2,000 6.17 102,644,466 22,500,859 3.550 2025-03-04
299 2025-03-05 6,336,270 -3,000 6.17 102,644,466 22,620,484 3.570 2025-03-03
300 2025-03-04 6,339,270 109,500 6.18 102,644,466 23,518,692 3.710 2025-02-28
301 2025-02-28 6,229,770 -10,000 6.07 102,644,466 24,296,103 3.900 2025-02-26
302 2025-02-27 6,239,770 10,000 6.08 102,644,466 22,213,581 3.560 2025-02-25
303 2025-02-26 6,229,770 -20,000 6.07 102,644,466 22,364,874 3.590 2025-02-24
304 2025-02-24 6,249,770 10,000 6.09 102,644,466 24,686,592 3.950 2025-02-20
305 2025-02-21 6,239,770 -20,000 6.08 102,644,466 24,896,682 3.990 2025-02-19
306 2025-02-20 6,259,770 -1,500 6.10 102,644,466 24,913,885 3.980 2025-02-18
307 2025-02-19 6,261,270 -20,000 6.10 102,644,466 25,045,080 4.000 2025-02-17
308 2025-02-17 6,281,270 -51,500 6.12 102,644,466 27,260,712 4.340 2025-02-13
309 2025-02-14 6,332,770 -40,000 6.17 102,644,466 27,800,860 4.390 2025-02-12
310 2025-02-13 6,372,770 30,000 6.21 102,644,466 26,829,362 4.210 2025-02-11
311 2025-02-12 6,342,770 -20,000 6.18 102,644,466 26,956,773 4.250 2025-02-10
312 2025-02-11 6,362,770 -40,000 6.20 102,644,466 25,451,080 4.000 2025-02-07
313 2025-02-10 6,402,770 -40,000 6.24 102,644,466 24,586,637 3.840 2025-02-06
314 2025-02-07 6,442,770 -70,000 6.28 102,644,466 25,448,942 3.950 2025-02-05
315 2025-02-06 6,512,770 1,480,000 6.34 102,644,466 25,399,803 3.900 2025-02-04
316 2025-02-05 5,032,770 30,000 4.90 102,644,466 20,382,719 4.050 2025-02-03
317 2025-02-04 5,002,770 20,000 4.87 102,644,466 20,011,080 4.000 2025-01-27
318 2025-02-03 4,982,770 -13,750 4.85 102,644,466 18,934,526 3.800 2025-01-24
319 2025-01-24 4,996,520 160,000 4.87 102,644,466 19,236,602 3.850 2025-01-22
320 2025-01-23 4,836,520 -20,000 4.71 102,644,466 18,620,602 3.850 2025-01-21
321 2025-01-20 4,856,520 -30,000 4.73 102,644,466 16,997,820 3.500 2025-01-16
322 2025-01-13 4,886,520 -10,000 4.76 102,644,466 14,659,560 3.000 2025-01-09
323 2025-01-10 4,896,520 30,000 4.77 102,644,466 14,689,560 3.000 2025-01-08
324 2025-01-09 4,866,520 20,000 4.74 102,644,466 14,404,899 2.960 2025-01-07
325 2025-01-07 4,846,520 -10,000 4.72 102,644,466 14,539,560 3.000 2025-01-03
326 2025-01-06 4,856,520 9,750 4.73 102,644,466 14,569,560 3.000 2025-01-02
327 2025-01-02 4,846,770 20,000 4.72 102,644,466 14,540,310 3.000 2024-12-27
328 2024-12-27 4,826,770 -14,000 4.70 102,644,466 14,480,310 3.000 2024-12-20
329 2024-12-23 4,840,770 30,000 4.72 102,644,466 14,522,310 3.000 2024-12-19
330 2024-12-20 4,810,770 20,000 4.69 102,644,466 12,989,079 2.700 2024-12-18
331 2024-12-17 4,790,770 -20,000 4.67 102,644,466 12,839,264 2.680 2024-12-13
332 2024-12-16 4,810,770 -10,030 4.69 102,644,466 12,604,217 2.620 2024-12-12
333 2024-12-11 4,820,800 -20,000 4.70 102,644,466 12,534,080 2.600 2024-12-09
334 2024-12-10 4,840,800 -10,000 4.72 102,644,466 12,053,592 2.490 2024-12-06
335 2024-12-09 4,850,800 -20,000 4.73 102,644,466 12,272,524 2.530 2024-12-05
336 2024-12-06 4,870,800 -21,000 4.75 102,644,466 12,420,540 2.550 2024-12-04
337 2024-12-05 4,891,800 -50,000 4.77 102,644,466 11,495,730 2.350 2024-12-03
338 2024-12-03 4,941,800 20,000 4.81 102,644,466 11,267,304 2.280 2024-11-29
339 2024-12-02 4,921,800 10,000 4.79 102,644,466 9,646,728 1.960 2024-11-28
340 2024-11-26 4,911,800 60,000 4.79 102,644,466 9,627,128 1.960 2024-11-22
341 2024-11-25 4,851,800 20,000 4.73 102,644,466 9,509,528 1.960 2024-11-21
342 2024-11-19 4,831,800 10,000 4.71 102,644,466 9,470,328 1.960 2024-11-15
343 2024-11-18 4,821,800 275,000 4.70 102,644,466 9,595,382 1.990 2024-11-14
344 2024-11-14 4,546,800 20,000 4.43 102,644,466 9,275,472 2.040 2024-11-12
345 2024-11-11 4,526,800 60,000 4.41 102,644,466 9,958,960 2.200 2024-11-07
346 2024-11-07 4,466,800 30,000 4.35 102,644,466 9,826,960 2.200 2024-11-05
347 2024-11-04 4,436,800 10,000 4.32 102,644,466 11,757,520 2.650 2024-10-31
348 2024-11-01 4,426,800 50,000 4.31 102,644,466 10,181,640 2.300 2024-10-30
349 2024-10-29 4,376,800 -500 4.26 102,644,466 8,272,152 1.890 2024-10-25
350 2024-10-24 4,377,300 -750 4.26 102,644,466 8,535,735 1.950 2024-10-22
351 2024-10-21 4,378,050 20,000 4.27 102,644,466 9,150,125 2.090 2024-10-17
352 2024-10-15 4,358,050 -67,500 4.25 102,644,466 9,151,905 2.100 2024-10-10
353 2024-10-10 4,425,550 30,000 4.31 102,644,466 8,983,867 2.030 2024-10-08
354 2024-10-09 4,395,550 -51,700 4.28 102,644,466 9,406,477 2.140 2024-10-07
355 2024-10-08 4,447,250 10,000 4.33 102,644,466 9,917,368 2.230 2024-10-04
356 2024-10-07 4,437,250 30,500 4.32 102,644,466 9,806,323 2.210 2024-10-03
357 2024-10-03 4,406,750 33,000 4.29 102,644,466 10,576,200 2.400 2024-09-30
358 2024-10-02 4,373,750 3,900 4.26 102,644,466 9,709,725 2.220 2024-09-27
359 2024-09-30 4,369,850 -10,000 4.26 102,644,466 10,138,052 2.320 2024-09-26
360 2024-09-26 4,379,850 -51,000 4.27 102,644,466 9,241,484 2.110 2024-09-24
361 2024-09-20 4,430,850 -60,000 4.32 102,644,466 11,298,668 2.550 2024-09-17
362 2024-09-19 4,490,850 120,000 4.38 102,644,466 11,586,393 2.580 2024-09-16
363 2024-09-17 4,370,850 -23,750 4.26 102,644,466 10,752,291 2.460 2024-09-13
364 2024-09-16 4,394,600 -40,000 4.28 102,644,466 10,854,662 2.470 2024-09-12
365 2024-09-13 4,434,600 -50,000 4.32 102,644,466 11,751,690 2.650 2024-09-11
366 2024-09-12 4,484,600 -30,000 4.37 102,644,466 11,615,114 2.590 2024-09-10
367 2024-09-11 4,514,600 -100 4.40 102,644,466 11,737,960 2.600 2024-09-09
368 2024-09-10 4,514,700 20,000 4.40 102,644,466 12,370,278 2.740 2024-09-05
369 2024-09-09 4,494,700 -30,000 4.38 102,644,466 11,056,962 2.460 2024-09-04
370 2024-09-05 4,524,700 -21,000 4.41 102,644,466 10,678,292 2.360 2024-09-03
371 2024-09-04 4,545,700 -10,000 4.43 102,644,466 11,364,250 2.500 2024-09-02
372 2024-09-03 4,555,700 -180,000 4.44 102,644,466 8,883,615 1.950 2024-08-30
373 2024-09-02 4,735,700 10,000 4.61 102,644,466 7,482,406 1.580 2024-08-29
374 2024-08-30 4,725,700 10,000 4.60 102,644,466 7,041,293 1.490 2024-08-28
375 2024-08-19 4,715,700 20,000 4.59 102,644,466 6,460,509 1.370 2024-08-15
376 2024-08-08 4,695,700 7,500 4.57 102,644,466 6,339,195 1.350 2024-08-06
377 2024-07-26 4,688,200 10,000 4.57 102,644,466 5,625,840 1.200 2024-07-24
378 2024-07-22 4,678,200 33,000 4.56 102,644,466 5,379,930 1.150 2024-07-18
379 2024-06-17 4,645,200 10,000 4.53 102,644,466 5,574,240 1.200 2024-06-13
380 2024-06-12 4,635,200 10,000 4.52 102,644,466 5,933,056 1.280 2024-06-07
381 2024-06-11 4,625,200 -80,000 4.51 102,644,466 6,151,516 1.330 2024-06-06
382 2024-06-05 4,705,200 -2,500 4.58 102,644,466 6,822,540 1.450 2024-06-03
383 2024-06-04 4,707,700 400 4.59 102,644,466 7,249,858 1.540 2024-05-31
384 2024-05-30 4,707,300 -10,000 4.59 102,644,466 7,390,461 1.570 2024-05-28
385 2024-05-28 4,717,300 -50,000 4.60 102,644,466 7,217,469 1.530 2024-05-24
386 2024-05-21 4,767,300 -5,000 4.64 102,644,466 5,959,125 1.250 2024-05-17
387 2024-05-20 4,772,300 -50,000 4.65 102,644,466 5,965,375 1.250 2024-05-16
388 2024-05-16 4,822,300 20,000 4.70 102,644,466 5,979,652 1.240 2024-05-13
389 2024-05-14 4,802,300 -1,500 4.68 102,644,466 5,954,852 1.240 2024-05-10
390 2024-05-13 4,803,800 50,000 4.68 102,644,466 6,100,826 1.270 2024-05-09
391 2024-05-10 4,753,800 20,000 4.63 102,644,466 6,560,244 1.380 2024-05-08
392 2024-05-09 4,733,800 -2,500 4.61 102,644,466 6,248,616 1.320 2024-05-07
393 2024-05-07 4,736,300 348,500 4.61 102,644,466 5,825,649 1.230 2024-05-03
394 2024-05-06 4,387,800 8,500 4.27 102,644,466 4,782,702 1.090 2024-05-02
395 2024-05-02 4,379,300 50,000 4.27 102,644,466 4,510,679 1.030 2024-04-29
396 2024-04-30 4,329,300 20,000 4.22 102,644,466 4,242,714 0.980 2024-04-26
397 2024-04-29 4,309,300 100,000 4.20 102,644,466 3,921,463 0.910 2024-04-25
398 2024-04-10 4,209,300 -1,050 4.10 102,644,466 3,367,440 0.800 2024-04-08
399 2024-04-03 4,210,350 -400 4.10 102,644,466 3,368,280 0.800 2024-03-28
400 2024-03-12 4,210,750 -2,000 4.10 102,644,466 3,452,815 0.820 2024-03-08
401 2024-02-28 4,212,750 -5,500 4.10 102,644,466 3,580,838 0.850 2024-02-26
402 2024-01-26 4,218,250 -13,500 4.11 102,644,466 3,079,323 0.730 2024-01-24
403 2023-12-15 4,231,750 10,000 4.12 102,644,466 2,412,098 0.570 2023-12-13
404 2023-12-14 4,221,750 -5,750 4.11 102,644,466 2,406,398 0.570 2023-12-12
405 2023-12-11 4,227,500 10,000 4.12 102,644,466 2,536,500 0.600 2023-12-07
406 2023-12-06 4,217,500 -40,000 4.11 102,644,466 2,108,750 0.500 2023-12-04
407 2023-11-29 4,257,500 -20,000 4.15 102,644,466 2,426,775 0.570 2023-11-27
408 2023-11-28 4,277,500 10,000 4.17 102,644,466 1,539,900 0.360 2023-11-24
409 2023-11-22 4,267,500 -15,000 4.16 102,644,466 1,344,263 0.315 2023-11-20
410 2023-11-20 4,282,500 -10,000 4.17 102,644,466 1,370,400 0.320 2023-11-16
411 2023-11-10 4,292,500 -100,000 4.18 102,644,466 1,352,138 0.315 2023-11-08
412 2023-11-07 4,392,500 10,000 4.28 102,644,466 1,339,713 0.305 2023-11-03
413 2023-11-06 4,382,500 -10,000 4.27 102,644,466 1,336,663 0.305 2023-11-02
414 2023-10-31 4,392,500 10,000 4.28 102,644,466 1,273,825 0.290 2023-10-27
415 2023-10-24 4,382,500 30,000 4.27 102,644,466 1,270,925 0.290 2023-10-19
416 2023-10-18 4,352,500 -4,000 4.24 102,644,466 1,175,175 0.270 2023-10-16
417 2023-10-10 4,356,500 20,000 4.24 102,644,466 1,176,255 0.270 2023-10-06
418 2023-10-04 4,336,500 -7,000 4.22 102,644,466 1,127,490 0.260 2023-09-29
419 2023-09-28 4,343,500 -1,100 4.23 102,644,466 1,303,050 0.300 2023-09-26
420 2023-08-17 4,344,600 80,000 4.23 102,644,466 1,173,042 0.270 2023-08-15
421 2023-08-14 4,264,600 -50,000 4.15 102,644,466 1,322,026 0.310 2023-08-10
422 2023-08-10 4,314,600 -500 4.20 102,644,466 1,143,369 0.265 2023-08-08
423 2023-08-04 4,315,100 -10,000 4.20 102,644,466 1,294,530 0.300 2023-08-02
424 2023-08-01 4,325,100 40,000 4.21 102,644,466 1,232,654 0.285 2023-07-28
425 2023-07-24 4,285,100 -20,000 4.17 102,644,466 1,135,552 0.265 2023-07-20
426 2023-07-21 4,305,100 -76,000 4.19 102,644,466 1,226,954 0.285 2023-07-19
427 2023-07-19 4,381,100 -3,250 4.27 102,644,466 1,007,653 0.230 2023-07-14
428 2023-06-29 4,384,350 20,000 4.27 102,644,466 1,008,401 0.230 2023-06-27
429 2023-06-19 4,364,350 -50 4.25 102,644,466 1,331,127 0.305 2023-06-15
430 2023-06-16 4,364,400 20,000 4.25 102,644,466 1,156,566 0.265 2023-06-14
431 2023-06-08 4,344,400 -2,050 4.23 102,644,466 1,411,930 0.325 2023-06-06
432 2023-03-10 4,346,450 3,500 4.23 102,644,466 1,303,935 0.300 2023-03-08
433 2023-02-06 4,342,950 -1,000 4.23 102,644,466 1,042,308 0.240 2023-02-02
434 2023-01-19 4,343,950 -7,500 4.23 102,644,466 868,790 0.200 2023-01-17
435 2023-01-16 4,351,450 20,000 4.24 102,644,466 870,290 0.200 2023-01-12
436 2023-01-09 4,331,450 -20,000 4.22 102,644,466 840,301 0.194 2023-01-05
437 2022-11-25 4,351,450 -250 4.24 102,644,466 722,341 0.166 2022-11-23
438 2022-10-24 4,351,700 -2,000 4.24 102,644,466 752,844 0.173 2022-10-20
439 2022-10-10 4,353,700 10,000 4.24 102,644,466 522,444 0.120 2022-10-06
440 2022-09-26 4,343,700 -250 4.23 102,644,466 721,054 0.166 2022-09-22
441 2022-09-14 4,343,950 -5,000 4.23 102,644,466 838,382 0.193 2022-09-09
442 2022-09-06 4,348,950 -2 4.24 102,644,466 839,347 0.193 2022-09-02
443 2022-08-30 4,348,952 -4,500 4.24 102,644,466 913,280 0.210 2022-08-26
444 2022-08-17 4,353,452 -15,000 4.24 102,644,466 931,639 0.214 2022-08-15
445 2022-08-04 4,368,452 -1,250 4.26 102,644,466 1,079,008 0.247 2022-08-02
446 2022-08-02 4,369,702 -10,000 4.26 102,644,466 1,005,031 0.230 2022-07-29
447 2022-07-21 4,379,702 30,000 4.27 102,644,466 1,073,027 0.245 2022-07-19
448 2022-07-18 4,349,702 10,000 4.24 102,644,466 1,000,431 0.230 2022-07-14
449 2022-07-13 4,339,702 -10,000 4.23 102,644,466 1,171,720 0.270 2022-07-11
450 2022-06-27 4,349,702 -1,000 4.24 102,644,466 913,437 0.210 2022-06-23
451 2022-06-07 4,350,702 -500 4.24 102,644,466 870,140 0.200 2022-06-02
452 2022-03-16 4,351,202 2,000 4.24 102,644,466 1,044,288 0.240 2022-03-14
453 2022-02-28 4,349,202 -30,000 4.24 102,644,467 1,087,301 0.250 2022-02-24
454 2022-02-24 4,379,202 -50,000 4.27 102,644,467 1,138,593 0.260 2022-02-22
455 2022-02-22 4,429,202 250 4.32 102,644,467 1,240,177 0.280 2022-02-18
456 2022-02-18 4,428,952 -52,000 4.31 102,644,467 1,195,817 0.270 2022-02-16
457 2022-02-16 4,480,952 -14,000 4.37 102,644,467 1,209,857 0.270 2022-02-14
458 2022-02-11 4,494,952 -500 4.38 102,644,467 1,078,788 0.240 2022-02-09
459 2022-02-09 4,495,452 -5,000 4.38 102,644,467 1,213,772 0.270 2022-02-07
460 2022-01-26 4,500,452 80,000 4.38 102,644,467 1,080,108 0.240 2022-01-24
461 2022-01-25 4,420,452 14,000 4.31 102,644,467 972,499 0.220 2022-01-21
462 2022-01-06 4,406,452 106,000 4.29 102,644,467 1,145,678 0.260 2022-01-04
463 2022-01-04 4,300,452 100,000 4.19 102,644,467 1,118,118 0.260 2021-12-30
464 2022-01-03 4,200,452 6,000 4.09 102,644,467 1,176,127 0.280 2021-12-29
465 2021-12-29 4,194,452 368,000 4.09 102,644,467 1,132,502 0.270 2021-12-23
466 2021-12-28 3,826,452 100,000 3.73 102,644,467 994,878 0.260 2021-12-22
467 2021-12-21 3,726,452 100,000 3.63 102,644,467 1,155,200 0.310 2021-12-17
468 2021-12-16 3,626,452 -38,000 3.53 102,644,467 1,305,523 0.360 2021-12-14
469 2021-12-15 3,664,452 28,000 3.57 102,644,467 1,319,203 0.360 2021-12-13
470 2021-12-14 3,636,452 -30,000 3.54 102,644,467 1,272,758 0.350 2021-12-10
471 2021-12-10 3,666,452 28,500 3.57 102,644,467 1,173,265 0.320 2021-12-08
472 2021-12-09 3,637,952 170,000 3.54 102,644,467 873,108 0.240 2021-12-07
473 2021-12-06 3,467,952 -29,000 3.38 102,644,467 1,283,142 0.370 2021-12-02
474 2021-12-03 3,496,952 -16,000 3.41 102,644,467 1,258,903 0.360 2021-12-01
475 2021-11-24 3,512,952 50,000 3.42 102,644,467 1,334,922 0.380 2021-11-22
476 2021-11-12 3,462,952 50,000 3.37 102,644,467 1,592,958 0.460 2021-11-10
477 2021-11-03 3,412,952 12,000 3.33 102,644,467 1,569,958 0.460 2021-11-01
478 2021-11-02 3,400,952 -1,000 3.31 102,644,467 1,870,524 0.550 2021-10-29
479 2021-10-28 3,401,952 45,000 3.31 102,644,467 1,564,898 0.460 2021-10-26
480 2021-10-22 3,356,952 2,000 3.27 102,644,467 1,779,185 0.530 2021-10-20
481 2021-10-05 3,354,952 10,000 3.92 85,538,467 1,711,026 0.510 2021-09-30
482 2021-10-04 3,344,952 120,000 3.91 85,538,467 1,672,476 0.500 2021-09-29
483 2021-09-30 3,224,952 2,000 3.77 85,538,467 1,354,480 0.420 2021-09-28
484 2021-09-17 3,222,952 -250 3.77 85,538,467 2,320,525 0.720 2021-09-15
485 2021-07-23 3,223,202 -250 3.77 85,538,467 2,417,402 0.750 2021-07-21
486 2021-07-14 3,223,452 -500 3.77 85,538,467 2,643,231 0.820 2021-07-12
487 2021-06-03 3,223,952 2,000 3.77 85,538,467 2,837,078 0.880 2021-06-01
488 2021-06-01 3,221,952 -9,000 3.77 85,538,467 2,899,757 0.900 2021-05-28
489 2021-05-27 3,230,952 -2,000 3.78 85,538,467 2,907,857 0.900 2021-05-25
490 2021-05-24 3,232,952 -250 3.78 85,538,467 2,909,657 0.900 2021-05-20
491 2021-05-13 3,233,202 -8,050 3.78 85,538,467 2,812,886 0.870 2021-05-11
492 2021-05-04 3,241,252 -2,000 3.79 85,538,467 2,787,477 0.860 2021-04-30
493 2021-04-28 3,243,252 38,000 3.79 85,538,467 2,886,494 0.890 2021-04-26
494 2021-04-23 3,205,252 -4,000 3.75 85,538,467 3,044,989 0.950 2021-04-21
495 2021-04-16 3,209,252 52,000 3.75 85,538,467 3,145,067 0.980 2021-04-14
496 2021-04-15 3,157,252 2,000 3.69 85,538,467 2,904,672 0.920 2021-04-13
497 2021-04-07 3,155,252 24,000 3.69 85,538,467 2,808,174 0.890 2021-03-31
498 2021-03-31 3,131,252 4,000 3.66 85,538,467 2,849,439 0.910 2021-03-29
499 2021-03-30 3,127,252 -4,000 3.66 85,538,467 2,689,437 0.860 2021-03-26
500 2021-03-29 3,131,252 48,000 3.66 85,538,467 2,661,564 0.850 2021-03-25
501 2021-03-26 3,083,252 12,000 3.60 85,538,467 2,620,764 0.850 2021-03-24
502 2021-03-22 3,071,252 96,000 3.59 85,538,467 2,702,702 0.880 2021-03-18
503 2021-03-11 2,975,252 2,000 3.48 85,538,467 2,439,707 0.820 2021-03-09
504 2021-03-10 2,973,252 -750 3.48 85,538,467 2,319,137 0.780 2021-03-08
505 2021-03-05 2,974,002 -250 3.48 85,538,467 2,527,902 0.850 2021-03-03
506 2021-02-26 2,974,252 -20,000 3.48 85,538,467 2,528,114 0.850 2021-02-24
507 2021-02-24 2,994,252 -90,000 3.50 85,538,467 2,874,482 0.960 2021-02-22
508 2021-02-18 3,084,252 -2,000 3.61 85,538,467 3,084,252 1.000 2021-02-16
509 2021-02-17 3,086,252 -8,000 3.61 85,538,467 2,623,314 0.850 2021-02-10
510 2021-02-08 3,094,252 -188,000 3.62 85,538,467 2,599,172 0.840 2021-02-04
511 2021-02-05 3,282,252 4,000 3.84 85,538,467 3,249,429 0.990 2021-02-03
512 2021-02-03 3,278,252 20,000 3.83 85,538,467 3,245,469 0.990 2021-02-01
513 2021-01-29 3,258,252 -18,000 3.81 85,538,467 2,932,427 0.900 2021-01-27
514 2021-01-28 3,276,252 1,250 3.83 85,538,467 3,014,152 0.920 2021-01-26
515 2021-01-27 3,275,002 2,000 3.83 85,538,467 3,045,752 0.930 2021-01-25
516 2021-01-26 3,273,002 2,000 3.83 85,538,467 2,945,702 0.900 2021-01-22
517 2021-01-25 3,271,002 -3,000 3.82 85,538,467 3,009,322 0.920 2021-01-21
518 2021-01-22 3,274,002 14,750 3.83 85,538,467 3,208,522 0.980 2021-01-20
519 2021-01-21 3,259,252 -10,000 3.81 85,538,467 2,444,439 0.750 2021-01-19
520 2021-01-20 3,269,252 -4,000 3.82 85,538,467 2,713,479 0.830 2021-01-18
521 2021-01-19 3,273,252 2,000 3.83 85,538,467 2,520,404 0.770 2021-01-15
522 2021-01-18 3,271,252 -1,000 3.82 85,538,467 2,257,164 0.690 2021-01-14
523 2021-01-14 3,272,252 -2,000 3.83 85,538,467 2,290,576 0.700 2021-01-12
524 2021-01-11 3,274,252 -4,000 3.83 85,538,467 2,291,976 0.700 2021-01-07
525 2020-12-28 3,278,252 -1,300 3.83 85,538,467 1,475,213 0.450 2020-12-22
526 2020-12-23 3,279,552 8,000 3.83 85,538,467 1,410,207 0.430 2020-12-21
527 2020-12-22 3,271,552 12,000 3.82 85,538,467 1,635,776 0.500 2020-12-18
528 2020-12-16 3,259,552 -14,000 3.81 85,538,467 1,564,585 0.480 2020-12-14
529 2020-12-03 3,273,552 -29,000 3.83 85,538,467 1,800,454 0.550 2020-12-01
530 2020-11-17 3,302,552 -126,000 3.86 85,538,467 1,453,123 0.440 2020-11-13
531 2020-11-10 3,428,552 2,000 4.01 85,538,467 1,714,276 0.500 2020-11-06
532 2020-11-06 3,426,552 4,000 4.01 85,538,467 1,781,807 0.520 2020-11-04
533 2020-10-21 3,422,552 -6,000 4.00 85,538,467 1,882,404 0.550 2020-10-19
534 2020-10-20 3,428,552 -10,000 4.01 85,538,467 2,022,846 0.590 2020-10-16
535 2020-10-16 3,438,552 10,000 4.02 85,538,467 1,959,975 0.570 2020-10-14
536 2020-10-14 3,428,552 10,000 4.01 85,538,467 1,748,562 0.510 2020-10-09
537 2020-10-07 3,418,552 -8,000 4.00 85,538,467 2,051,131 0.600 2020-10-05
538 2020-10-06 3,426,552 -2,000 4.01 85,538,467 2,055,931 0.600 2020-09-30
539 2020-09-24 3,428,552 -16,000 4.01 85,538,467 1,851,418 0.540 2020-09-22
540 2020-09-16 3,444,552 -2,000 4.03 85,538,467 2,066,731 0.600 2020-09-14
541 2020-09-10 3,446,552 -250 4.03 85,538,467 2,067,931 0.600 2020-09-08
542 2020-09-08 3,446,802 10,000 4.03 85,538,467 1,999,145 0.580 2020-09-04
543 2020-08-26 3,436,802 -14,000 4.02 85,538,467 1,855,873 0.540 2020-08-24
544 2020-07-30 3,450,802 -18,000 4.03 85,538,467 1,794,417 0.520 2020-07-28
545 2020-07-22 3,468,802 -18,000 4.06 85,538,467 2,254,721 0.650 2020-07-20
546 2020-07-21 3,486,802 -5,400 4.08 85,538,467 2,440,761 0.700 2020-07-17
547 2020-07-16 3,492,202 -1 4.08 85,538,467 2,374,697 0.680 2020-07-14
548 2020-07-15 3,492,203 -300 4.08 85,538,467 2,339,776 0.670 2020-07-13
549 2020-07-09 3,492,503 -1,250 4.08 85,538,467 2,724,152 0.780 2020-07-07
550 2020-07-08 3,493,753 -2,750 4.08 85,538,467 2,585,377 0.740 2020-07-06
551 2020-07-07 3,496,503 8,000 4.09 85,538,467 2,972,028 0.850 2020-07-03
552 2020-07-03 3,488,503 -6,000 4.08 85,538,467 2,895,457 0.830 2020-06-30
553 2020-06-29 3,494,503 -8,000 4.09 85,538,467 2,725,712 0.780 2020-06-24
554 2020-06-24 3,502,503 -12,250 4.09 85,538,467 3,012,153 0.860 2020-06-22
555 2020-06-23 3,514,753 40,000 4.11 85,538,467 2,987,540 0.850 2020-06-19
556 2020-06-22 3,474,753 59,000 4.06 85,538,467 2,397,580 0.690 2020-06-18
557 2020-06-10 3,415,753 -4,000 3.99 85,538,467 1,127,198 0.330 2020-06-08
558 2020-06-02 3,419,753 -1,250 4.00 85,538,467 1,128,518 0.330 2020-05-29
559 2020-05-29 3,421,003 -4,000 4.00 85,538,467 1,197,351 0.350 2020-05-27
560 2020-05-21 3,425,003 40,000 4.00 85,538,467 1,061,751 0.310 2020-05-19
561 2020-05-13 3,385,003 38,000 3.96 85,538,467 1,117,051 0.330 2020-05-11
562 2020-04-28 3,347,003 -20,000 3.91 85,538,467 970,631 0.290 2020-04-24
563 2020-04-24 3,367,003 -500 3.94 85,538,467 875,421 0.260 2020-04-22
564 2020-04-22 3,367,503 -10,000 3.94 85,538,467 1,010,251 0.300 2020-04-20
565 2020-04-06 3,377,503 -41,000 3.95 85,538,467 1,047,026 0.310 2020-04-02
566 2020-04-01 3,418,503 28,000 4.00 85,538,467 1,162,291 0.340 2020-03-30
567 2020-03-31 3,390,503 60,000 3.96 85,538,467 1,186,676 0.350 2020-03-27
568 2020-03-25 3,330,503 14,000 3.89 85,538,467 1,099,066 0.330 2020-03-23
569 2020-03-18 3,316,503 8,500 3.88 85,538,467 1,127,611 0.340 2020-03-16
570 2020-03-17 3,308,003 90,000 3.87 85,538,467 1,190,881 0.360 2020-03-13
571 2020-03-06 3,218,003 -33,750 3.76 85,538,467 1,319,381 0.410 2020-03-04
572 2020-03-02 3,251,753 4,000 3.80 85,538,467 1,560,841 0.480 2020-02-27
573 2020-02-18 3,247,753 -125 3.80 85,538,467 1,786,264 0.550 2020-02-14
574 2020-02-17 3,247,878 100,000 3.80 85,538,467 1,851,290 0.570 2020-02-13
575 2020-02-14 3,147,878 -3,000 3.68 85,538,467 1,668,375 0.530 2020-02-12
576 2020-02-05 3,150,878 -22,000 3.68 85,538,467 1,638,457 0.520 2020-02-03
577 2020-01-29 3,172,878 -1,000 3.71 85,538,467 2,252,743 0.710 2020-01-22
578 2020-01-22 3,173,878 -14,000 3.71 85,538,467 2,253,453 0.710 2020-01-20
579 2020-01-21 3,187,878 -10,000 3.73 85,538,467 2,359,030 0.740 2020-01-17
580 2020-01-20 3,197,878 -44,000 3.74 85,538,467 2,270,493 0.710 2020-01-16
581 2020-01-08 3,241,878 -2,500 3.79 85,538,467 2,398,990 0.740 2020-01-06
582 2020-01-06 3,244,378 -37,500 3.79 85,538,467 2,400,840 0.740 2020-01-02
583 2019-12-30 3,281,878 150,000 3.84 85,538,467 2,428,590 0.740 2019-12-23
584 2019-12-10 3,131,878 8,000 3.66 85,538,467 2,662,096 0.850 2019-12-06
585 2019-12-09 3,123,878 12,000 3.65 85,538,467 2,530,341 0.810 2019-12-05
586 2019-12-05 3,111,878 10,000 3.64 85,538,467 2,738,453 0.880 2019-12-03
587 2019-11-07 3,101,878 18,000 3.63 85,538,467 2,822,709 0.910 2019-11-05
588 2019-10-25 3,083,878 -12,500 3.61 85,538,467 2,991,362 0.970 2019-10-23
589 2019-10-21 3,096,378 10,000 3.62 85,538,467 2,972,523 0.960 2019-10-17
590 2019-10-18 3,086,378 -5,000 3.61 85,538,467 2,870,332 0.930 2019-10-16
591 2019-10-17 3,091,378 -1,000 3.61 85,538,467 2,782,240 0.900 2019-10-15
592 2019-10-16 3,092,378 -20,000 3.62 85,538,467 2,783,140 0.900 2019-10-14
593 2019-10-15 3,112,378 -8,000 3.64 85,538,467 2,801,140 0.900 2019-10-11
594 2019-10-14 3,120,378 10,000 3.65 85,538,467 2,714,729 0.870 2019-10-10
595 2019-10-11 3,110,378 -6,000 3.64 85,538,467 2,674,925 0.860 2019-10-09
596 2019-10-03 3,116,378 8,050 3.64 85,538,467 2,929,395 0.940 2019-09-30
597 2019-09-25 3,108,328 -12,500 3.63 85,538,467 2,548,829 0.820 2019-09-23
598 2019-09-19 3,120,828 22,000 3.65 85,538,467 2,777,537 0.890 2019-09-17
599 2019-08-20 3,098,828 -30,000 3.62 85,538,467 3,532,664 1.140 2019-08-16
600 2019-08-15 3,128,828 14,000 3.66 85,538,467 3,629,440 1.160 2019-08-13
601 2019-08-06 3,114,828 8,000 3.64 85,538,467 3,457,459 1.110 2019-08-02
602 2019-08-05 3,106,828 -140,000 3.63 85,538,467 3,355,374 1.080 2019-08-01
603 2019-08-02 3,246,828 -10,000 3.80 85,538,467 3,441,638 1.060 2019-07-31
604 2019-07-30 3,256,828 -6,000 3.81 85,538,467 3,582,511 1.100 2019-07-26
605 2019-07-16 3,262,828 -5,000 3.81 85,538,467 3,589,111 1.100 2019-07-12
606 2019-07-15 3,267,828 -7,500 3.82 85,538,467 3,594,611 1.100 2019-07-11
607 2019-05-23 3,275,328 -59,500 3.83 85,538,467 3,635,614 1.110 2019-05-21
608 2019-05-21 3,334,828 -12,000 3.90 85,538,467 3,835,052 1.150 2019-05-17
609 2019-05-03 3,346,828 -18,000 3.91 85,538,467 4,283,940 1.280 2019-04-30
610 2019-04-29 3,364,828 25,000 3.93 85,538,467 4,441,573 1.320 2019-04-25
611 2019-04-23 3,339,828 -13,500 3.90 85,538,467 4,408,573 1.320 2019-04-17
612 2019-04-09 3,353,328 -7,500 3.92 85,538,467 4,158,127 1.240 2019-04-04
613 2019-04-08 3,360,828 2,500 3.93 85,538,467 4,301,860 1.280 2019-04-03
614 2019-04-03 3,358,328 25,000 3.93 85,538,467 4,298,660 1.280 2019-04-01
615 2019-04-01 3,333,328 19,500 3.90 85,538,467 4,533,326 1.360 2019-03-28
616 2019-03-29 3,313,828 6,000 3.87 85,538,467 4,771,912 1.440 2019-03-27
617 2019-03-27 3,307,828 16,000 3.87 85,538,467 4,630,959 1.400 2019-03-25
618 2019-03-21 3,291,828 4,750 3.85 85,538,467 4,871,905 1.480 2019-03-19
619 2019-03-12 3,287,078 -1,000 3.84 85,538,467 5,259,325 1.600 2019-03-08
620 2019-03-11 3,288,078 -250 3.84 85,538,467 5,129,402 1.560 2019-03-07
621 2019-02-28 3,288,328 -7,500 3.84 85,538,467 5,392,858 1.640 2019-02-26
622 2019-02-27 3,295,828 21,000 3.85 85,538,467 5,009,659 1.520 2019-02-25
623 2019-02-22 3,274,828 3,000 3.83 85,538,467 5,370,718 1.640 2019-02-20
624 2019-02-18 3,271,828 -8,150 3.82 85,538,467 5,234,925 1.600 2019-02-14
625 2019-02-13 3,279,978 -2,500 3.83 85,538,467 5,247,965 1.600 2019-02-11
626 2019-02-12 3,282,478 -30,000 3.84 85,538,467 5,251,965 1.600 2019-02-08
627 2019-02-08 3,312,478 -5,000 3.87 85,538,467 5,564,963 1.680 2019-01-31
628 2019-02-01 3,317,478 8,500 3.88 85,538,467 5,573,363 1.680 2019-01-30
629 2019-01-22 3,308,978 -15,500 3.87 85,538,467 5,559,083 1.680 2019-01-18
630 2019-01-21 3,324,478 -78,550 3.89 85,538,467 5,718,102 1.720 2019-01-17
631 2019-01-18 3,403,028 -32,450 3.98 85,538,467 5,853,208 1.720 2019-01-16
632 2019-01-16 3,435,478 5,000 4.02 85,538,467 5,909,022 1.720 2019-01-14
633 2019-01-15 3,430,478 -89,500 4.01 85,538,467 5,625,984 1.640 2019-01-11
634 2019-01-14 3,519,978 -1,500 4.12 85,538,467 6,054,362 1.720 2019-01-10
635 2019-01-11 3,521,478 -12,500 4.12 85,538,467 6,056,942 1.720 2019-01-09
636 2019-01-10 3,533,978 -8,500 4.13 85,538,467 6,219,801 1.760 2019-01-08
637 2019-01-08 3,542,478 10,000 4.14 85,538,467 6,093,062 1.720 2019-01-04
638 2019-01-07 3,532,478 12,500 4.13 85,538,467 5,934,563 1.680 2019-01-03
639 2019-01-04 3,519,978 -250 4.12 85,538,467 5,631,965 1.600 2019-01-02
640 2019-01-03 3,520,228 30,000 4.12 85,538,467 5,773,174 1.640 2018-12-28
641 2019-01-02 3,490,228 5,000 4.08 85,538,467 5,723,974 1.640 2018-12-27
642 2018-12-28 3,485,228 42,500 4.07 85,538,467 5,994,592 1.720 2018-12-21
643 2018-12-27 3,442,728 12,500 4.02 85,538,467 6,472,329 1.880 2018-12-20
644 2018-12-21 3,430,228 15,000 4.01 85,538,467 6,586,038 1.920 2018-12-19
645 2018-12-20 3,415,228 5,000 3.99 85,538,467 5,327,756 1.560 2018-12-18
646 2018-12-19 3,410,228 10,000 3.99 85,538,467 5,047,137 1.480 2018-12-17
647 2018-12-17 3,400,228 22,500 3.98 85,538,467 5,168,347 1.520 2018-12-13
648 2018-12-14 3,377,728 2,500 3.95 85,538,467 4,863,928 1.440 2018-12-12
649 2018-12-12 3,375,228 4,000 3.95 85,538,467 4,860,328 1.440 2018-12-10
650 2018-12-10 3,371,228 2,500 3.94 85,538,467 4,854,568 1.440 2018-12-06
651 2018-12-07 3,368,728 -15,000 3.94 85,538,467 4,850,968 1.440 2018-12-05
652 2018-11-14 3,383,728 12,500 3.96 85,538,467 4,872,568 1.440 2018-11-12
653 2018-11-05 3,371,228 2,500 3.94 85,538,467 5,259,116 1.560 2018-11-01
654 2018-10-31 3,368,728 -500 3.94 85,538,467 5,120,467 1.520 2018-10-29
655 2018-10-29 3,369,228 1,500 3.94 85,538,467 5,255,996 1.560 2018-10-25
656 2018-10-23 3,367,728 -25,000 3.94 85,538,467 5,523,074 1.640 2018-10-19
657 2018-10-16 3,392,728 17,500 3.97 85,538,467 5,564,074 1.640 2018-10-12
658 2018-10-15 3,375,228 -32,000 3.95 85,538,467 5,130,347 1.520 2018-10-11
659 2018-10-11 3,407,228 15,000 3.98 85,538,467 5,315,276 1.560 2018-10-09
660 2018-10-04 3,392,228 60,000 3.97 85,538,467 5,698,943 1.680 2018-10-02
661 2018-09-26 3,332,228 27,000 3.90 85,538,467 5,731,432 1.720 2018-09-21
662 2018-09-20 3,305,228 -13,300 3.86 85,538,467 5,288,365 1.600 2018-09-18
663 2018-09-17 3,318,528 -5,000 3.88 85,538,467 5,575,127 1.680 2018-09-13
664 2018-09-13 3,323,528 7,500 3.89 85,538,467 5,583,527 1.680 2018-09-11
665 2018-09-12 3,316,028 7,500 3.88 85,538,467 5,836,209 1.760 2018-09-10
666 2018-09-11 3,308,528 7,500 3.87 85,538,467 5,955,350 1.800 2018-09-07
667 2018-09-10 3,301,028 12,500 3.86 85,538,467 6,073,892 1.840 2018-09-06
668 2018-08-22 3,288,528 5,000 3.84 85,538,467 7,234,762 2.200 2018-08-20
669 2018-08-20 3,283,528 -50,000 3.84 85,538,467 6,698,397 2.040 2018-08-16
670 2018-08-17 3,333,528 -500 3.90 85,538,467 7,200,420 2.160 2018-08-15
671 2018-08-13 3,334,028 -5,000 3.90 85,538,467 7,601,584 2.280 2018-08-09
672 2018-07-30 3,339,028 50,000 3.90 85,538,467 7,746,545 2.320 2018-07-26
673 2018-07-19 3,289,028 -33,500 3.85 85,538,467 7,367,423 2.240 2018-07-17
674 2018-07-17 3,322,528 -1,500 3.88 85,538,467 8,106,968 2.440 2018-07-13
675 2018-07-04 3,324,028 -41,500 3.89 85,538,467 8,509,512 2.560 2018-06-29
676 2018-06-28 3,365,528 500 3.93 85,538,467 8,346,509 2.480 2018-06-26
677 2018-06-25 3,365,028 -27,500 3.93 85,538,467 8,076,067 2.400 2018-06-21
678 2018-06-21 3,392,528 12,500 3.97 85,538,467 8,142,067 2.400 2018-06-19
679 2018-06-15 3,380,028 -4,600 3.95 85,538,467 9,193,676 2.720 2018-06-13
680 2018-06-07 3,384,628 -2,000 3.96 85,538,467 9,206,188 2.720 2018-06-05
681 2018-05-28 3,386,628 30,500 3.96 85,538,467 8,940,698 2.640 2018-05-24
682 2018-05-25 3,356,128 -17,500 3.92 85,538,467 8,725,933 2.600 2018-05-23
683 2018-05-24 3,373,628 -10,000 3.94 85,538,467 8,501,543 2.520 2018-05-21
684 2018-05-23 3,383,628 -40,000 3.96 85,538,467 8,797,433 2.600 2018-05-18
685 2018-05-21 3,423,628 12,500 4.00 85,538,467 8,901,433 2.600 2018-05-17
686 2018-05-10 3,411,128 -4,000 3.99 85,538,467 9,278,268 2.720 2018-05-08
687 2018-05-08 3,415,128 1,500 3.99 85,538,467 9,835,569 2.880 2018-05-04
688 2018-04-09 3,413,628 2,500 3.99 85,538,467 8,465,797 2.480 2018-04-04
689 2018-03-27 3,411,128 -2,900 3.99 85,538,467 8,596,043 2.520 2018-03-23
690 2018-03-26 3,414,028 8,000 3.99 85,538,467 8,330,228 2.440 2018-03-22
691 2018-03-21 3,406,028 10,000 3.98 85,538,467 8,446,949 2.480 2018-03-19
692 2018-03-20 3,396,028 -9,500 3.97 85,538,467 8,693,832 2.560 2018-03-16
693 2018-03-16 3,405,528 500 3.98 85,538,467 8,718,152 2.560 2018-03-14
694 2018-03-09 3,405,028 -1,500 3.98 85,538,467 9,397,877 2.760 2018-03-07
695 2018-03-05 3,406,528 4,500 3.98 85,538,467 9,402,017 2.760 2018-03-01
696 2018-03-02 3,402,028 5,000 3.98 85,538,467 9,117,435 2.680 2018-02-28
697 2018-02-20 3,397,028 6,000 3.97 85,538,467 9,239,916 2.720 2018-02-13
698 2018-02-14 3,391,028 1,500 3.96 85,538,467 8,545,391 2.520 2018-02-12
699 2018-02-08 3,389,528 -16,500 3.96 85,538,467 8,948,354 2.640 2018-02-06
700 2018-01-29 3,406,028 -20,000 3.98 85,538,467 9,536,878 2.800 2018-01-25
701 2018-01-25 3,426,028 7,000 4.01 85,538,467 9,866,961 2.880 2018-01-23
702 2018-01-24 3,419,028 7,250 4.00 85,538,467 9,710,040 2.840 2018-01-22
703 2018-01-22 3,411,778 8,000 3.99 85,538,467 9,552,978 2.800 2018-01-18
704 2018-01-16 3,403,778 70,000 3.98 85,538,467 10,075,183 2.960 2018-01-12
705 2018-01-15 3,333,778 10,000 3.90 85,538,467 9,867,983 2.960 2018-01-11
706 2018-01-12 3,323,778 2,000 3.89 85,538,467 9,705,432 2.920 2018-01-10
707 2018-01-11 3,321,778 -5,500 3.88 85,538,467 9,699,592 2.920 2018-01-09
708 2018-01-04 3,327,278 -3,500 3.89 85,538,467 9,582,561 2.880 2018-01-02
709 2018-01-03 3,330,778 3,500 3.89 85,538,467 9,592,641 2.880 2017-12-29
710 2017-12-29 3,327,278 -2,500 3.89 85,538,467 9,449,470 2.840 2017-12-27
711 2017-12-28 3,329,778 -15,000 3.89 85,538,467 9,323,378 2.800 2017-12-22
712 2017-12-20 3,344,778 7,500 3.91 85,538,467 9,900,543 2.960 2017-12-18
713 2017-12-18 3,337,278 2,500 3.90 85,538,467 10,278,816 3.080 2017-12-14
714 2017-12-13 3,334,778 500 3.90 85,538,467 10,004,334 3.000 2017-12-11
715 2017-12-11 3,334,278 -5,000 3.90 85,538,467 9,736,092 2.920 2017-12-07
716 2017-11-24 3,339,278 -7,500 3.90 85,538,467 10,284,976 3.080 2017-11-22
717 2017-11-22 3,346,778 -5,000 3.91 85,538,467 11,245,174 3.360 2017-11-20
718 2017-11-16 3,351,778 -6,750 3.92 85,538,467 12,066,401 3.600 2017-11-14
719 2017-11-15 3,358,528 121,750 3.93 85,538,467 12,225,042 3.640 2017-11-13
720 2017-11-09 3,236,778 2,500 3.78 85,538,467 12,817,641 3.960 2017-11-07
721 2017-11-07 3,234,278 -500 3.78 85,538,467 12,419,628 3.840 2017-11-03
722 2017-11-06 3,234,778 2,500 3.78 85,538,467 12,421,548 3.840 2017-11-02
723 2017-11-01 3,232,278 2,500 3.78 85,538,467 11,119,036 3.440 2017-10-30
724 2017-10-24 3,229,778 3,000 3.78 85,538,467 12,143,965 3.760 2017-10-20
725 2017-10-23 3,226,778 9,500 3.77 85,538,467 11,874,543 3.680 2017-10-19
726 2017-10-20 3,217,278 20,000 3.76 85,538,467 12,096,965 3.760 2017-10-18
727 2017-10-18 3,197,278 2,500 3.74 85,538,467 9,975,507 3.120 2017-10-16
728 2017-10-17 3,194,778 -65,500 3.73 85,538,467 10,351,081 3.240 2017-10-13
729 2017-10-16 3,260,278 -15,000 3.81 85,538,467 9,128,778 2.800 2017-10-12
730 2017-10-13 3,275,278 -85,500 3.83 85,538,467 9,170,778 2.800 2017-10-11
731 2017-10-10 3,360,778 74,000 3.93 85,538,467 9,275,747 2.760 2017-10-06
732 2017-10-06 3,286,778 21,500 3.84 85,538,467 9,202,978 2.800 2017-10-03
733 2017-09-29 3,265,278 2,500 3.82 85,538,467 8,750,945 2.680 2017-09-27
734 2017-09-28 3,262,778 4,000 3.81 85,538,467 8,483,223 2.600 2017-09-26
735 2017-09-25 3,258,778 29,800 3.81 85,538,467 9,124,578 2.800 2017-09-21
736 2017-09-20 3,228,978 -30,000 3.77 85,538,467 9,299,457 2.880 2017-09-18
737 2017-09-19 3,258,978 -41,500 3.81 85,538,467 9,385,857 2.880 2017-09-15
738 2017-09-18 3,300,478 -55,000 3.86 85,538,467 9,505,377 2.880 2017-09-14
739 2017-09-15 3,355,478 -500 3.92 85,538,467 9,663,777 2.880 2017-09-13
740 2017-09-11 3,355,978 -3,000 3.92 85,538,467 10,336,412 3.080 2017-09-07
741 2017-09-01 3,358,978 2,500 3.93 85,538,467 10,614,370 3.160 2017-08-30
742 2017-08-30 3,356,478 7,000 3.92 85,538,467 9,935,175 2.960 2017-08-28
743 2017-08-29 3,349,478 -7,000 3.92 85,538,467 10,182,413 3.040 2017-08-25
744 2017-08-24 3,356,478 -250 3.92 85,538,467 9,935,175 2.960 2017-08-21
745 2017-08-17 3,356,728 22,500 3.92 85,538,467 9,935,915 2.960 2017-08-15
746 2017-08-14 3,334,228 5,500 3.90 85,538,467 10,136,053 3.040 2017-08-10
747 2017-08-11 3,328,728 -5,000 3.89 85,538,467 10,518,780 3.160 2017-08-09
748 2017-08-04 3,333,728 5,000 3.90 85,538,467 9,867,835 2.960 2017-08-02
749 2017-07-27 3,328,728 -7,500 3.89 85,538,467 9,719,886 2.920 2017-07-25
750 2017-07-26 3,336,228 -750 3.90 85,538,467 9,074,540 2.720 2017-07-24
751 2017-07-25 3,336,978 10,000 3.90 85,538,467 9,076,580 2.720 2017-07-21
752 2017-07-20 3,326,978 -18,500 3.89 85,538,467 8,783,222 2.640 2017-07-18
753 2017-07-19 3,345,478 -500 3.91 85,538,467 9,099,700 2.720 2017-07-17
754 2017-07-13 3,345,978 -12,500 3.91 85,538,467 8,833,382 2.640 2017-07-11
755 2017-07-07 3,358,478 -1,500 3.93 85,538,467 8,732,043 2.600 2017-07-05
756 2017-07-06 3,359,978 -5,000 3.93 85,538,467 8,601,544 2.560 2017-07-04
757 2017-07-05 3,364,978 5,000 3.93 85,538,467 9,018,141 2.680 2017-07-03
758 2017-07-04 3,359,978 -7,000 3.93 85,538,467 8,467,145 2.520 2017-06-30
759 2017-07-03 3,366,978 -23,000 3.94 85,538,467 8,484,785 2.520 2017-06-29
760 2017-06-30 3,389,978 -3,000 3.96 85,538,467 8,678,344 2.560 2017-06-28
761 2017-06-29 3,392,978 5,000 3.97 85,538,467 8,686,024 2.560 2017-06-27
762 2017-06-28 3,387,978 -1,000 3.96 85,538,467 9,486,338 2.800 2017-06-26
763 2017-06-27 3,388,978 21,500 3.96 85,538,467 9,489,138 2.800 2017-06-23
764 2017-06-26 3,367,478 5,500 3.94 85,538,467 9,967,735 2.960 2017-06-22
765 2017-06-23 3,361,978 10,000 3.93 85,538,467 9,816,976 2.920 2017-06-21
766 2017-06-22 3,351,978 6,000 3.92 85,538,467 9,787,776 2.920 2017-06-20
767 2017-06-21 3,345,978 2,000 3.91 85,538,467 9,904,095 2.960 2017-06-19
768 2017-06-20 3,343,978 -32,500 3.91 85,538,467 10,433,211 3.120 2017-06-16
769 2017-06-19 3,376,478 1,500 3.95 85,538,467 10,399,552 3.080 2017-06-15
770 2017-06-16 3,374,978 47,500 3.95 85,538,467 10,799,930 3.200 2017-06-14
771 2017-06-13 3,327,478 -5,000 3.89 85,538,467 11,047,227 3.320 2017-06-09
772 2017-06-12 3,332,478 -16,000 3.90 85,538,467 10,930,528 3.280 2017-06-08
773 2017-06-06 3,348,478 48,000 3.91 85,538,467 11,384,825 3.400 2017-06-02
774 2017-06-01 3,300,478 -7,500 3.86 85,538,467 10,693,549 3.240 2017-05-29
775 2017-05-26 3,307,978 12,500 3.87 85,538,467 11,247,125 3.400 2017-05-24
776 2017-05-25 3,295,478 -4,000 3.85 85,538,467 11,731,902 3.560 2017-05-23
777 2017-05-24 3,299,478 -5,050 3.86 85,538,467 12,010,100 3.640 2017-05-22
778 2017-05-23 3,304,528 500 3.86 85,538,467 12,425,025 3.760 2017-05-19
779 2017-05-22 3,304,028 4,000 3.86 85,538,467 12,290,984 3.720 2017-05-18
780 2017-05-18 3,300,028 -1,000 3.86 85,538,467 12,144,103 3.680 2017-05-16
781 2017-05-16 3,301,028 -11,000 3.86 85,538,467 12,543,906 3.800 2017-05-12
782 2017-05-12 3,312,028 -7,500 3.87 85,538,467 12,718,188 3.840 2017-05-10
783 2017-05-10 3,319,528 -5,000 3.88 85,538,467 12,746,988 3.840 2017-05-08
784 2017-05-09 3,324,528 25,000 3.89 85,538,467 12,899,169 3.880 2017-05-05
785 2017-04-25 3,299,528 -17,500 3.86 85,538,467 13,594,055 4.120 2017-04-21
786 2017-04-24 3,317,028 -7,500 3.88 85,538,467 13,268,112 4.000 2017-04-20
787 2017-04-21 3,324,528 6,500 3.89 85,538,467 13,431,093 4.040 2017-04-19
788 2017-04-20 3,318,028 7,000 3.88 85,538,467 13,935,718 4.200 2017-04-18
789 2017-04-18 3,311,028 -2,250 3.87 85,538,467 15,098,288 4.560 2017-04-12
790 2017-04-13 3,313,278 1,500 3.87 85,538,467 15,638,672 4.720 2017-04-11
791 2017-04-12 3,311,778 1,500 3.87 85,538,467 15,896,534 4.800 2017-04-10
792 2017-04-10 3,310,278 4,500 3.87 85,538,467 16,021,746 4.840 2017-04-06
793 2017-04-07 3,305,778 13,500 3.86 85,538,467 15,999,966 4.840 2017-04-05
794 2017-04-06 3,292,278 -14,500 3.85 85,538,467 15,934,626 4.840 2017-04-03
795 2017-04-03 3,306,778 3,500 3.87 85,538,467 16,269,348 4.920 2017-03-30
796 2017-03-31 3,303,278 15,000 3.86 85,538,467 15,987,866 4.840 2017-03-29
797 2017-03-29 3,288,278 12,500 3.84 85,538,467 16,046,797 4.880 2017-03-27
798 2017-03-28 3,275,778 -1,000 3.83 85,538,467 15,854,766 4.840 2017-03-24
799 2017-03-27 3,276,778 7,000 3.83 85,538,467 16,121,748 4.920 2017-03-23
800 2017-03-24 3,269,778 10,500 3.82 85,538,467 16,087,308 4.920 2017-03-22
801 2017-03-21 3,259,278 3,500 3.81 85,538,467 17,078,617 5.240 2017-03-17
802 2017-03-17 3,255,778 9,000 3.81 85,538,467 16,799,814 5.160 2017-03-15
803 2017-03-16 3,246,778 -250 3.80 85,538,467 16,883,246 5.200 2017-03-14
804 2017-03-15 3,247,028 13,500 3.80 85,538,467 16,884,546 5.200 2017-03-13
805 2017-03-14 3,233,528 3,000 3.78 85,538,467 16,555,663 5.120 2017-03-10
806 2017-03-13 3,230,528 -250 3.78 85,538,467 16,669,524 5.160 2017-03-09
807 2017-03-08 3,230,778 -3,500 3.78 85,538,467 16,670,814 5.160 2017-03-06
808 2017-03-07 3,234,278 -11,000 3.78 85,538,467 16,300,761 5.040 2017-03-03
809 2017-03-06 3,245,278 -2,000 3.79 85,538,467 17,005,257 5.240 2017-03-02
810 2017-03-03 3,247,278 -1,500 3.80 85,538,467 17,535,301 5.400 2017-03-01
811 2017-03-02 3,248,778 -3,500 3.80 85,538,467 17,543,401 5.400 2017-02-28
812 2017-03-01 3,252,278 -1,000 3.80 85,538,467 17,432,210 5.360 2017-02-27
813 2017-02-28 3,253,278 -12,000 3.80 85,538,467 17,697,832 5.440 2017-02-24
814 2017-02-27 3,265,278 1,500 3.82 85,538,467 18,546,779 5.680 2017-02-23
815 2017-02-24 3,263,778 -14,600 3.82 85,538,467 18,668,810 5.720 2017-02-22
816 2017-02-23 3,278,378 -8,300 3.83 85,538,467 19,276,863 5.880 2017-02-21
817 2017-02-22 3,286,678 -3,000 3.84 85,538,467 19,325,667 5.880 2017-02-20
818 2017-02-21 3,289,678 -6,500 3.85 85,538,467 19,606,481 5.960 2017-02-17
819 2017-02-20 3,296,178 -3,500 3.85 85,538,467 19,513,374 5.920 2017-02-16
820 2017-02-17 3,299,678 -4,000 3.86 85,538,467 19,798,068 6.000 2017-02-15
821 2017-02-15 3,303,678 -27,500 3.86 85,538,467 19,689,921 5.960 2017-02-13
822 2017-02-14 3,331,178 3,000 3.89 85,538,467 19,987,068 6.000 2017-02-10
823 2017-02-13 3,328,178 -1,000 3.89 85,538,467 20,501,576 6.160 2017-02-09
824 2017-02-10 3,329,178 -59,500 3.89 85,538,467 19,841,901 5.960 2017-02-08
825 2017-02-09 3,388,678 3,000 3.96 85,538,467 21,009,804 6.200 2017-02-07
826 2017-02-08 3,385,678 -11,200 3.96 85,538,467 20,991,204 6.200 2017-02-06
827 2017-02-07 3,396,878 -500 3.97 85,538,467 21,196,519 6.240 2017-02-03
828 2017-02-06 3,397,378 5,000 3.97 85,538,467 21,607,324 6.360 2017-02-02
829 2017-02-03 3,392,378 -8,500 3.97 85,538,467 21,304,134 6.280 2017-02-01
830 2017-02-02 3,400,878 20,000 3.98 85,538,467 21,765,619 6.400 2017-01-26
831 2017-02-01 3,380,878 500 3.95 85,538,467 21,908,089 6.480 2017-01-25
832 2017-01-26 3,380,378 16,000 3.95 85,538,467 22,040,065 6.520 2017-01-24
833 2017-01-25 3,364,378 12,500 3.93 85,538,467 21,666,594 6.440 2017-01-23
834 2017-01-24 3,351,878 6,500 3.92 85,538,467 21,452,019 6.400 2017-01-20
835 2017-01-23 3,345,378 -28,500 3.91 85,538,467 21,410,419 6.400 2017-01-19
836 2017-01-20 3,373,878 12,000 3.94 85,538,467 21,592,819 6.400 2017-01-18
837 2017-01-18 3,361,878 49,500 3.93 85,538,467 22,726,295 6.760 2017-01-16
838 2017-01-17 3,312,378 -1,500 3.87 85,538,467 22,789,161 6.880 2017-01-13
839 2017-01-16 3,313,878 5,000 3.87 85,538,467 22,666,926 6.840 2017-01-12
840 2017-01-13 3,308,878 5,500 3.87 85,538,467 22,368,015 6.760 2017-01-11
841 2017-01-12 3,303,378 5,500 3.86 85,538,467 22,330,835 6.760 2017-01-10
842 2017-01-11 3,297,878 18,000 3.86 85,538,467 22,689,401 6.880 2017-01-09
843 2017-01-10 3,279,878 7,450 3.83 85,538,467 22,959,146 7.000 2017-01-06
844 2017-01-09 3,272,428 -36,500 3.83 85,538,467 23,168,790 7.080 2017-01-05
845 2017-01-05 3,308,928 2,500 3.87 85,538,467 21,441,853 6.480 2017-01-03
846 2016-12-30 3,306,428 33,000 3.87 85,538,467 22,219,196 6.720 2016-12-28
847 2016-12-29 3,273,428 7,500 3.83 85,538,467 20,164,316 6.160 2016-12-23
848 2016-12-23 3,265,928 -1,500 3.82 85,538,467 20,640,665 6.320 2016-12-21
849 2016-12-22 3,267,428 -4,500 3.82 85,538,467 20,519,448 6.280 2016-12-20
850 2016-12-21 3,271,928 -3,000 3.83 85,538,467 20,024,199 6.120 2016-12-19
851 2016-12-20 3,274,928 12,500 3.83 85,538,467 20,042,559 6.120 2016-12-16
852 2016-12-19 3,262,428 2,000 3.81 85,538,467 20,227,054 6.200 2016-12-15
853 2016-12-16 3,260,428 8,000 3.81 85,538,467 20,475,488 6.280 2016-12-14
854 2016-12-13 3,252,428 -1,500 3.80 85,538,467 20,945,636 6.440 2016-12-09
855 2016-12-12 3,253,928 -19,500 3.80 85,538,467 21,996,553 6.760 2016-12-08
856 2016-12-09 3,273,428 34,000 3.83 85,538,467 22,259,310 6.800 2016-12-07
857 2016-12-08 3,239,428 -6,000 3.79 85,538,467 22,416,842 6.920 2016-12-06
858 2016-12-07 3,245,428 25,000 3.79 85,538,467 21,679,459 6.680 2016-12-05
859 2016-12-01 3,220,428 -18,000 3.76 85,538,467 19,322,568 6.000 2016-11-29
860 2016-11-29 3,238,428 -2,000 3.79 85,538,467 19,301,031 5.960 2016-11-25
861 2016-11-28 3,240,428 -11,500 3.79 85,538,467 19,442,568 6.000 2016-11-24
862 2016-11-25 3,251,928 -41,000 3.80 85,538,467 19,121,337 5.880 2016-11-23
863 2016-11-24 3,292,928 1,250 3.85 85,538,467 19,230,700 5.840 2016-11-22
864 2016-11-23 3,291,678 8,000 3.85 85,538,467 19,223,400 5.840 2016-11-21
865 2016-11-22 3,283,678 3,000 3.84 85,538,467 19,308,027 5.880 2016-11-18
866 2016-11-21 3,280,678 3,150 3.84 85,538,467 18,896,705 5.760 2016-11-17
867 2016-11-18 3,277,528 1,500 3.83 85,538,467 19,271,865 5.880 2016-11-16
868 2016-11-17 3,276,028 5,000 3.83 85,538,467 19,263,045 5.880 2016-11-15
869 2016-11-16 3,271,028 -4,000 3.82 85,538,467 19,495,327 5.960 2016-11-14
870 2016-11-15 3,275,028 -13,000 3.83 85,538,467 19,912,170 6.080 2016-11-11
871 2016-11-14 3,288,028 -500 3.84 85,538,467 19,991,210 6.080 2016-11-10
872 2016-11-08 3,288,528 313,500 3.84 85,538,467 19,994,250 6.080 2016-11-04
873 2016-11-07 2,975,028 150 3.48 85,538,467 18,088,170 6.080 2016-11-03
874 2016-11-03 2,974,878 2,500 3.48 85,538,467 17,849,268 6.000 2016-11-01
875 2016-11-01 2,972,378 25,000 3.47 85,538,467 17,953,163 6.040 2016-10-28
876 2016-10-31 2,947,378 20,500 3.45 85,538,467 17,802,163 6.040 2016-10-27
877 2016-10-28 2,926,878 13,500 3.42 85,538,467 18,263,719 6.240 2016-10-26
878 2016-10-27 2,913,378 -19,500 3.41 85,538,467 17,713,338 6.080 2016-10-25
879 2016-10-17 2,932,878 -5,000 3.43 85,538,467 17,362,638 5.920 2016-10-13
880 2016-10-14 2,937,878 1,000 3.43 85,538,467 17,274,723 5.880 2016-10-12
881 2016-10-13 2,936,878 -10,500 3.43 85,538,467 17,621,268 6.000 2016-10-11
882 2016-10-12 2,947,378 2,000 3.45 85,538,467 18,155,848 6.160 2016-10-07
883 2016-10-11 2,945,378 -4,500 3.44 85,538,467 17,907,898 6.080 2016-10-06
884 2016-10-07 2,949,878 2,500 3.45 85,538,467 18,171,248 6.160 2016-10-05
885 2016-10-06 2,947,378 -11,000 3.45 85,538,467 17,920,058 6.080 2016-10-04
886 2016-10-05 2,958,378 -750 3.46 85,538,467 17,513,598 5.920 2016-10-03
887 2016-10-04 2,959,128 27,500 3.46 85,538,467 17,281,308 5.840 2016-09-30
888 2016-09-29 2,931,628 -6,000 3.43 85,538,467 16,534,382 5.640 2016-09-27
889 2016-09-26 2,937,628 -33,500 3.43 85,538,467 16,215,707 5.520 2016-09-22
890 2016-09-23 2,971,128 -12,250 3.47 85,538,467 16,994,852 5.720 2016-09-21
891 2016-09-22 2,983,378 -3,500 3.49 85,538,467 17,303,592 5.800 2016-09-20
892 2016-09-21 2,986,878 1,500 3.49 85,538,467 17,323,892 5.800 2016-09-19
893 2016-09-15 2,985,378 1,000 3.49 85,538,467 17,195,777 5.760 2016-09-13
894 2016-09-13 2,984,378 -1,500 3.49 85,538,467 17,428,768 5.840 2016-09-09
895 2016-09-09 2,985,878 -23,000 3.49 85,538,467 17,437,528 5.840 2016-09-07
896 2016-09-08 3,008,878 2,000 3.52 85,538,467 18,173,623 6.040 2016-09-06
897 2016-09-07 3,006,878 7,500 3.52 85,538,467 18,281,818 6.080 2016-09-05
898 2016-09-02 2,999,378 2,000 3.51 85,538,467 18,356,193 6.120 2016-08-31
899 2016-09-01 2,997,378 -3,500 3.50 85,538,467 18,343,953 6.120 2016-08-30
900 2016-08-31 3,000,878 18,500 3.51 85,538,467 18,365,373 6.120 2016-08-29
901 2016-08-29 2,982,378 10,500 3.49 85,538,467 17,774,973 5.960 2016-08-25
902 2016-08-26 2,971,878 2,500 3.47 85,538,467 17,355,768 5.840 2016-08-24
903 2016-08-23 2,969,378 -52,500 3.47 85,538,467 17,341,168 5.840 2016-08-19
904 2016-08-22 3,021,878 4,000 3.53 85,538,467 18,131,268 6.000 2016-08-18
905 2016-08-19 3,017,878 2,500 3.53 85,538,467 18,107,268 6.000 2016-08-17
906 2016-08-18 3,015,378 -500 3.53 85,538,467 18,092,268 6.000 2016-08-16
907 2016-08-17 3,015,878 1,000 3.53 85,538,467 18,336,538 6.080 2016-08-15
908 2016-08-15 3,014,878 -5,000 3.52 85,538,467 18,209,863 6.040 2016-08-11
909 2016-08-12 3,019,878 -1,500 3.53 85,538,467 18,119,268 6.000 2016-08-10
910 2016-08-11 3,021,378 -6,999 3.53 85,538,467 18,007,413 5.960 2016-08-09
911 2016-08-10 3,028,377 -7,500 3.54 85,538,467 18,170,262 6.000 2016-08-08
912 2016-08-09 3,035,877 2,500 3.55 85,538,467 18,215,262 6.000 2016-08-05
913 2016-08-08 3,033,377 -3,000 3.55 85,538,467 17,593,587 5.800 2016-08-04
914 2016-08-05 3,036,377 9,000 3.55 85,538,467 18,218,262 6.000 2016-08-03
915 2016-08-04 3,027,377 5,500 3.54 85,538,467 18,164,262 6.000 2016-08-01
916 2016-08-03 3,021,877 3,500 3.53 85,538,467 17,406,012 5.760 2016-07-29
917 2016-08-01 3,018,377 -40,000 3.53 85,538,467 18,834,672 6.240 2016-07-28
918 2016-07-29 3,058,377 10,500 3.58 85,538,467 19,328,943 6.320 2016-07-27
919 2016-07-28 3,047,877 -16,000 3.56 85,538,467 19,628,328 6.440 2016-07-26
920 2016-07-27 3,063,877 4,500 3.58 85,538,467 20,711,809 6.760 2016-07-25
921 2016-07-26 3,059,377 2,000 3.58 85,538,467 20,681,389 6.760 2016-07-22
922 2016-07-25 3,057,377 2,000 3.57 85,538,467 21,157,049 6.920 2016-07-21
923 2016-07-22 3,055,377 1,950 3.57 85,538,467 21,143,209 6.920 2016-07-20
924 2016-07-21 3,053,427 -500 3.57 85,538,467 21,373,989 7.000 2016-07-19
925 2016-07-20 3,053,927 -29,500 3.57 85,538,467 21,255,332 6.960 2016-07-18
926 2016-07-18 3,083,427 -6,000 3.60 85,538,467 22,200,674 7.200 2016-07-14
927 2016-07-15 3,089,427 -11,000 3.61 85,538,467 22,614,606 7.320 2016-07-13
928 2016-07-13 3,100,427 -18,500 3.62 85,538,467 22,695,126 7.320 2016-07-11
929 2016-07-12 3,118,927 14,000 3.65 85,538,467 22,456,274 7.200 2016-07-08
930 2016-07-11 3,104,927 3,000 3.63 85,538,467 22,355,474 7.200 2016-07-07
931 2016-07-07 3,101,927 -2,500 3.63 85,538,467 22,333,874 7.200 2016-07-05
932 2016-07-06 3,104,427 2,500 3.63 85,538,467 22,351,874 7.200 2016-07-04
933 2016-07-04 3,101,927 1,500 3.63 85,538,467 21,837,566 7.040 2016-06-29
934 2016-06-30 3,100,427 -25,000 3.62 85,538,467 21,827,006 7.040 2016-06-28
935 2016-06-29 3,125,427 19,000 3.65 85,538,467 22,753,109 7.280 2016-06-27
936 2016-06-28 3,106,427 9,000 3.63 85,538,467 22,987,560 7.400 2016-06-24
937 2016-06-24 3,097,427 7,500 3.62 85,538,467 23,788,239 7.680 2016-06-22
938 2016-06-23 3,089,927 15,000 3.61 85,538,467 23,730,639 7.680 2016-06-21
939 2016-06-22 3,074,927 9,000 3.59 85,538,467 23,246,448 7.560 2016-06-20
940 2016-06-21 3,065,927 2,500 3.58 85,538,467 23,668,956 7.720 2016-06-17
941 2016-06-20 3,063,427 -2,500 3.58 85,538,467 23,894,731 7.800 2016-06-16
942 2016-06-17 3,065,927 3,500 3.58 85,538,467 23,914,231 7.800 2016-06-15
943 2016-06-16 3,062,427 3,000 3.58 85,538,467 23,519,439 7.680 2016-06-14
944 2016-06-15 3,059,427 7,500 3.58 85,538,467 23,374,022 7.640 2016-06-13
945 2016-06-14 3,051,927 -10,000 3.57 85,538,467 24,293,339 7.960 2016-06-10
946 2016-06-13 3,061,927 -5,000 3.58 85,538,467 24,372,939 7.960 2016-06-08
947 2016-06-10 3,066,927 6,750 3.59 85,538,467 24,535,416 8.000 2016-06-07
948 2016-06-08 3,060,177 23,500 3.58 85,538,467 24,726,230 8.080 2016-06-06
949 2016-06-07 3,036,677 -500 3.55 85,538,467 23,807,548 7.840 2016-06-03
950 2016-06-06 3,037,177 4,000 3.55 85,538,467 24,418,903 8.040 2016-06-02
951 2016-06-03 3,033,177 4,500 3.55 85,538,467 24,144,089 7.960 2016-06-01
952 2016-06-02 3,028,677 500 3.54 85,538,467 24,108,269 7.960 2016-05-31
953 2016-06-01 3,028,177 -18,500 3.54 85,538,467 23,619,781 7.800 2016-05-30
954 2016-05-31 3,046,677 1,000 3.56 85,538,467 24,373,416 8.000 2016-05-27
955 2016-05-30 3,045,677 6,000 3.56 85,538,467 24,487,243 8.040 2016-05-26
956 2016-05-27 3,039,677 11,000 3.55 85,538,467 24,682,177 8.120 2016-05-25
957 2016-05-26 3,028,677 4,250 3.54 85,538,467 23,987,122 7.920 2016-05-24
958 2016-05-25 3,024,427 4,000 3.54 85,538,467 24,195,416 8.000 2016-05-23
959 2016-05-24 3,020,427 2,000 3.53 85,538,467 24,163,416 8.000 2016-05-20
960 2016-05-23 3,018,427 500 3.53 85,538,467 24,751,101 8.200 2016-05-19
961 2016-05-20 3,017,927 5,000 3.53 85,538,467 25,592,021 8.480 2016-05-18
962 2016-05-19 3,012,927 11,000 3.52 85,538,467 24,585,484 8.160 2016-05-17
963 2016-05-18 3,001,927 2,000 3.51 85,538,467 24,855,956 8.280 2016-05-16
964 2016-05-17 2,999,927 7,500 3.51 85,538,467 25,079,390 8.360 2016-05-13
965 2016-05-16 2,992,427 -1,000 3.50 85,538,467 25,734,872 8.600 2016-05-12
966 2016-05-12 2,993,427 7,000 3.50 85,538,467 26,102,683 8.720 2016-05-10
967 2016-05-11 2,986,427 10,000 3.49 85,538,467 26,041,643 8.720 2016-05-09
968 2016-05-10 2,976,427 5,000 3.48 85,538,467 25,954,443 8.720 2016-05-06
969 2016-05-09 2,971,427 3,000 3.47 85,538,467 25,791,986 8.680 2016-05-05
970 2016-05-06 2,968,427 -5,000 3.47 85,538,467 26,122,158 8.800 2016-05-04
971 2016-05-05 2,973,427 -1,000 3.48 85,538,467 25,690,409 8.640 2016-05-03
972 2016-05-04 2,974,427 -2,000 3.48 85,538,467 26,174,958 8.800 2016-04-29
973 2016-05-03 2,976,427 -3,000 3.48 85,538,467 26,073,501 8.760 2016-04-28
974 2016-04-29 2,979,427 -1,500 3.48 85,538,467 25,742,249 8.640 2016-04-27
975 2016-04-28 2,980,927 -1,500 3.48 85,538,467 25,993,683 8.720 2016-04-26
976 2016-04-27 2,982,427 6,500 3.49 85,538,467 26,483,952 8.880 2016-04-25
977 2016-04-26 2,975,927 -4,500 3.48 85,538,467 26,664,306 8.960 2016-04-22
978 2016-04-22 2,980,427 -24,000 3.48 85,538,467 26,227,758 8.800 2016-04-20
979 2016-04-21 3,004,427 -3,000 3.51 85,538,467 27,039,843 9.000 2016-04-19
980 2016-04-20 3,007,427 4,500 3.52 85,538,467 27,668,328 9.200 2016-04-18
981 2016-04-19 3,002,927 -56,500 3.51 85,538,467 27,987,280 9.320 2016-04-15
982 2016-04-18 3,059,427 -3,500 3.58 85,538,467 26,433,449 8.640 2016-04-14
983 2016-04-15 3,062,927 -2,000 3.58 85,538,467 25,851,104 8.440 2016-04-13
984 2016-04-14 3,064,927 -2,000 3.58 85,538,467 25,867,984 8.440 2016-04-12
985 2016-04-13 3,066,927 -4,500 3.59 85,538,467 26,007,541 8.480 2016-04-11
986 2016-04-12 3,071,427 -25,000 3.59 85,538,467 25,677,130 8.360 2016-04-08
987 2016-04-11 3,096,427 -18,000 3.62 85,538,467 25,266,844 8.160 2016-04-07
988 2016-04-08 3,114,427 3,500 3.64 85,538,467 24,292,531 7.800 2016-04-06
989 2016-04-07 3,110,927 1,000 3.64 85,538,467 25,011,853 8.040 2016-04-05
990 2016-04-05 3,109,927 -15,000 3.64 85,538,467 24,506,225 7.880 2016-03-31
991 2016-04-01 3,124,927 6,000 3.65 85,538,467 25,624,401 8.200 2016-03-30
992 2016-03-31 3,118,927 -12,000 3.65 85,538,467 25,824,716 8.280 2016-03-29
993 2016-03-30 3,130,927 7,000 3.66 85,538,467 25,924,076 8.280 2016-03-24
994 2016-03-29 3,123,927 4,500 3.65 85,538,467 26,490,901 8.480 2016-03-23
995 2016-03-24 3,119,427 8,000 3.65 85,538,467 26,452,741 8.480 2016-03-22
996 2016-03-23 3,111,427 24,500 3.64 85,538,467 26,758,272 8.600 2016-03-21
997 2016-03-22 3,086,927 9,450 3.61 85,538,467 25,065,847 8.120 2016-03-18
998 2016-03-21 3,077,477 1,600 3.60 85,538,467 24,496,717 7.960 2016-03-17
999 2016-03-18 3,075,877 29,500 3.60 85,538,467 24,237,911 7.880 2016-03-16
1000 2016-03-17 3,046,377 16,000 3.56 85,538,467 24,736,581 8.120 2016-03-15
1001 2016-03-16 3,030,377 30,500 3.54 85,538,467 25,333,952 8.360 2016-03-14
1002 2016-03-15 2,999,877 19,000 3.51 85,538,467 26,398,918 8.800 2016-03-11
1003 2016-03-14 2,980,877 2,500 3.48 85,538,467 25,039,367 8.400 2016-03-10
1004 2016-03-11 2,978,377 70,000 3.48 85,538,467 25,494,907 8.560 2016-03-09
1005 2016-03-10 2,908,377 55,000 3.40 85,538,467 26,989,739 9.280 2016-03-08
1006 2016-03-09 2,853,377 1,500 3.34 85,538,467 29,675,121 10.40 2016-03-07
1007 2016-03-08 2,851,877 3,500 3.33 85,538,467 29,089,145 10.20 2016-03-04
1008 2016-03-07 2,848,377 2,000 3.33 85,538,467 30,192,796 10.60 2016-03-03
1009 2016-03-04 2,846,377 3,500 3.33 85,538,467 30,171,596 10.60 2016-03-02
1010 2016-03-03 2,842,877 -36,000 3.32 85,538,467 28,997,345 10.20 2016-03-01
1011 2016-03-02 2,878,877 18,500 3.37 85,538,467 29,940,321 10.40 2016-02-29
1012 2016-03-01 2,860,377 26,500 3.34 85,538,467 31,464,147 11.00 2016-02-26
1013 2016-02-29 2,833,877 -16,500 3.31 85,538,467 28,905,545 10.20 2016-02-25
1014 2016-02-26 2,850,377 -12,000 3.33 85,538,467 30,784,072 10.80 2016-02-24
1015 2016-02-25 2,862,377 -500 3.35 85,538,467 31,486,147 11.00 2016-02-23
1016 2016-02-24 2,862,877 -17,000 3.35 85,538,467 32,636,798 11.40 2016-02-22
1017 2016-02-23 2,879,877 -23,000 3.37 85,538,467 32,254,622 11.20 2016-02-19
1018 2016-02-22 2,902,877 10,000 3.39 85,538,467 34,253,949 11.80 2016-02-18
1019 2016-02-19 2,892,877 -20,500 3.38 85,538,467 34,714,524 12.00 2016-02-17
1020 2016-02-18 2,913,377 4,500 3.41 85,538,467 33,795,173 11.60 2016-02-16
1021 2016-02-17 2,908,877 26,000 3.40 85,538,467 31,997,647 11.00 2016-02-15
1022 2016-02-16 2,882,877 -1,500 3.37 85,538,467 29,405,345 10.20 2016-02-12
1023 2016-02-15 2,884,377 -146,000 3.37 85,538,467 32,305,022 11.20 2016-02-11
1024 2016-02-12 3,030,377 -13,500 3.54 85,538,467 32,728,072 10.80 2016-02-05
1025 2016-02-05 3,043,877 -4,000 3.56 85,538,467 29,708,240 9.760 2016-02-03
1026 2016-02-04 3,047,877 1,000 3.56 85,538,467 29,503,449 9.680 2016-02-02
1027 2016-02-03 3,046,877 500 3.56 85,538,467 29,859,395 9.800 2016-02-01
1028 2016-02-02 3,046,377 2,000 3.56 85,538,467 30,341,915 9.960 2016-01-29
1029 2016-02-01 3,044,377 53,500 3.56 85,538,467 29,469,569 9.680 2016-01-28
1030 2016-01-29 2,990,877 27,000 3.50 85,538,467 29,190,960 9.760 2016-01-27
1031 2016-01-28 2,963,877 3,500 3.46 85,538,467 28,690,329 9.680 2016-01-26
1032 2016-01-27 2,960,377 -12,500 3.46 85,538,467 29,603,770 10.00 2016-01-25
1033 2016-01-26 2,972,877 -21,000 3.48 85,538,467 29,134,195 9.800 2016-01-22
1034 2016-01-25 2,993,877 -16,000 3.50 85,538,467 28,501,709 9.520 2016-01-21
1035 2016-01-22 3,009,877 -23,000 3.52 85,538,467 28,533,634 9.480 2016-01-20
1036 2016-01-21 3,032,877 28,000 3.55 85,538,467 29,358,249 9.680 2016-01-19
1037 2016-01-20 3,004,877 12,000 3.51 85,538,467 28,005,454 9.320 2016-01-18
1038 2016-01-19 2,992,877 1,000 3.50 85,538,467 27,893,614 9.320 2016-01-15
1039 2016-01-18 2,991,877 3,000 3.50 85,538,467 27,644,943 9.240 2016-01-14
1040 2016-01-15 2,988,877 24,000 3.49 85,538,467 27,975,889 9.360 2016-01-13
1041 2016-01-14 2,964,877 1,500 3.47 85,538,467 28,344,224 9.560 2016-01-12
1042 2016-01-13 2,963,377 4,500 3.46 85,538,467 28,092,814 9.480 2016-01-11
1043 2016-01-12 2,958,877 3,500 3.46 85,538,467 28,996,995 9.800 2016-01-08
1044 2016-01-11 2,955,377 16,500 3.46 85,538,467 27,307,683 9.240 2016-01-07
1045 2016-01-08 2,938,877 27,500 3.44 85,538,467 27,625,444 9.400 2016-01-06
1046 2016-01-07 2,911,377 -1,500 3.40 85,538,467 29,113,770 10.00 2016-01-05
1047 2016-01-06 2,912,877 -2,000 3.41 85,538,467 28,546,195 9.800 2016-01-04
1048 2016-01-05 2,914,877 11,000 3.41 85,538,467 28,915,580 9.920 2015-12-30
1049 2016-01-04 2,903,877 9,000 3.39 85,538,467 28,574,150 9.840 2015-12-29
1050 2015-12-30 2,894,877 19,500 3.38 85,538,467 28,485,590 9.840 2015-12-28
1051 2015-12-29 2,875,377 2,500 3.36 85,538,467 28,753,770 10.00 2015-12-23
1052 2015-12-28 2,872,877 19,000 3.36 85,538,467 28,384,025 9.880 2015-12-22
1053 2015-12-23 2,853,877 3,500 3.34 85,538,467 29,109,545 10.20 2015-12-21
1054 2015-12-22 2,850,377 6,000 3.33 85,538,467 29,643,921 10.40 2015-12-18
1055 2015-12-21 2,844,377 -7,450 3.33 85,538,467 29,581,521 10.40 2015-12-17
1056 2015-12-18 2,851,827 7,000 3.33 85,538,467 29,659,001 10.40 2015-12-16
1057 2015-12-17 2,844,827 3,500 3.33 85,538,467 29,586,201 10.40 2015-12-15
1058 2015-12-16 2,841,327 51,000 3.32 85,538,467 29,549,801 10.40 2015-12-14
1059 2015-12-15 2,790,327 48,000 3.26 85,538,467 29,577,466 10.60 2015-12-11
1060 2015-12-14 2,742,327 189,500 3.21 85,538,467 30,714,062 11.20 2015-12-10
1061 2015-12-11 2,552,827 -7,500 2.98 85,538,467 35,229,013 13.80 2015-12-09
1062 2015-12-10 2,560,327 -93,000 2.99 85,538,467 35,332,513 13.80 2015-12-08
1063 2015-12-09 2,653,327 -13,500 3.10 85,538,467 30,247,928 11.40 2015-12-07
1064 2015-12-08 2,666,827 -14,000 3.12 85,538,467 28,801,732 10.80 2015-12-04
1065 2015-12-07 2,680,827 9,000 3.13 85,538,467 29,489,097 11.00 2015-12-03
1066 2015-12-04 2,671,827 10,000 3.12 85,538,467 27,252,635 10.20 2015-12-02
1067 2015-12-02 2,661,827 29,000 3.11 85,538,467 26,618,270 10.00 2015-11-30
1068 2015-12-01 2,632,827 16,500 3.08 85,538,467 26,328,270 10.00 2015-11-27
1069 2015-11-30 2,616,327 2,500 3.06 85,538,467 26,163,270 10.00 2015-11-26
1070 2015-11-27 2,613,827 4,000 3.06 85,538,467 26,661,035 10.20 2015-11-25
1071 2015-11-26 2,609,827 -15,000 3.05 85,538,467 26,620,235 10.20 2015-11-24
1072 2015-11-25 2,624,827 61,500 3.07 85,538,467 27,298,201 10.40 2015-11-23
1073 2015-11-24 2,563,327 -8,000 3.00 85,538,467 24,710,472 9.640 2015-11-20
1074 2015-11-23 2,571,327 -11,500 3.01 85,538,467 24,581,886 9.560 2015-11-19
1075 2015-11-20 2,582,827 22,900 3.02 85,538,467 22,935,504 8.880 2015-11-18
1076 2015-11-19 2,559,927 4,000 2.99 85,538,467 24,370,505 9.520 2015-11-17
1077 2015-11-18 2,555,927 12,000 2.99 85,538,467 23,719,003 9.280 2015-11-16
1078 2015-11-17 2,543,927 24,500 2.97 85,538,467 23,505,885 9.240 2015-11-13
1079 2015-11-16 2,519,427 -2,500 2.95 85,538,467 28,721,468 11.40 2015-11-12
1080 2015-11-13 2,521,927 4,000 2.95 85,538,467 28,749,968 11.40 2015-11-11
1081 2015-11-12 2,517,927 32,500 2.94 85,538,467 27,193,612 10.80 2015-11-10
1082 2015-11-10 2,485,427 2,500 2.91 85,538,467 25,848,441 10.40 2015-11-06
1083 2015-11-09 2,482,927 -2,500 2.90 85,538,467 26,319,026 10.60 2015-11-05
1084 2015-11-06 2,485,427 7,500 2.91 85,538,467 26,842,612 10.80 2015-11-04
1085 2015-11-05 2,477,927 -2,500 2.90 85,538,467 26,761,612 10.80 2015-11-03
1086 2015-11-04 2,480,427 -7,500 2.90 85,538,467 26,788,612 10.80 2015-11-02
1087 2015-11-03 2,487,927 -21,000 2.91 85,538,467 27,367,197 11.00 2015-10-30
1088 2015-11-02 2,508,927 6,000 2.93 85,538,467 24,687,842 9.840 2015-10-29
1089 2015-10-30 2,502,927 11,250 2.93 85,538,467 23,727,748 9.480 2015-10-28
1090 2015-10-29 2,491,677 17,500 2.91 85,538,467 23,421,764 9.400 2015-10-27
1091 2015-10-28 2,474,177 23,000 2.89 85,538,467 25,236,605 10.20 2015-10-26
1092 2015-10-27 2,451,177 21,500 2.87 85,538,467 25,002,005 10.20 2015-10-23
1093 2015-10-26 2,429,677 12,500 2.84 85,538,467 25,268,641 10.40 2015-10-22
1094 2015-10-23 2,417,177 13,500 2.83 85,538,467 25,138,641 10.40 2015-10-20
1095 2015-10-22 2,403,677 2,500 2.81 85,538,467 26,921,182 11.20 2015-10-19
1096 2015-10-20 2,401,177 8,500 2.81 85,538,467 27,373,418 11.40 2015-10-16
1097 2015-10-19 2,392,677 20,500 2.80 85,538,467 27,276,518 11.40 2015-10-15
1098 2015-10-15 2,372,177 -24,000 2.77 85,538,467 27,991,689 11.80 2015-10-13
1099 2015-10-14 2,396,177 9,000 2.80 85,538,467 26,837,182 11.20 2015-10-12
1100 2015-10-13 2,387,177 -2,000 2.79 85,538,467 23,680,796 9.920 2015-10-09
1101 2015-10-09 2,389,177 -2,500 2.79 85,538,467 23,700,636 9.920 2015-10-07
1102 2015-10-08 2,391,677 1,500 2.80 85,538,467 23,247,100 9.720 2015-10-06
1103 2015-10-07 2,390,177 1,000 2.79 85,538,467 23,901,770 10.00 2015-10-05
1104 2015-10-06 2,389,177 2,000 2.79 85,538,467 23,127,233 9.680 2015-10-02
1105 2015-10-05 2,387,177 6,000 2.79 85,538,467 22,916,899 9.600 2015-09-30
1106 2015-10-02 2,381,177 5,500 2.78 85,538,467 21,906,828 9.200 2015-09-29
1107 2015-09-30 2,375,677 7,000 2.78 85,538,467 23,091,580 9.720 2015-09-25
1108 2015-09-29 2,368,677 -5,500 2.77 85,538,467 22,549,805 9.520 2015-09-24
1109 2015-09-24 2,374,177 -3,000 2.78 85,538,467 22,602,165 9.520 2015-09-22
1110 2015-09-23 2,377,177 -3,000 2.78 85,538,467 22,345,464 9.400 2015-09-21
1111 2015-09-22 2,380,177 2,300 2.78 85,538,467 22,659,285 9.520 2015-09-18
1112 2015-09-21 2,377,877 4,000 2.78 85,538,467 21,591,123 9.080 2015-09-17
1113 2015-09-18 2,373,877 -2,500 2.78 85,538,467 22,124,534 9.320 2015-09-16
1114 2015-09-17 2,376,377 17,000 2.78 85,538,467 22,337,944 9.400 2015-09-15
1115 2015-09-16 2,359,377 3,000 2.76 85,538,467 20,007,517 8.480 2015-09-14
1116 2015-09-15 2,356,377 2,500 2.75 85,538,467 18,851,016 8.000 2015-09-11
1117 2015-09-14 2,353,877 3,000 2.75 85,538,467 18,454,396 7.840 2015-09-10
1118 2015-09-11 2,350,877 21,900 2.75 85,538,467 18,618,946 7.920 2015-09-09
1119 2015-09-10 2,328,977 1,500 2.73 85,463,467 18,538,657 7.960 2015-09-08
1120 2015-09-09 2,327,477 10,500 2.72 85,463,467 17,223,330 7.400 2015-09-07
1121 2015-09-08 2,316,977 5,500 2.71 85,463,467 17,887,062 7.720 2015-09-04
1122 2015-09-07 2,311,477 -3,000 2.70 85,463,467 20,340,998 8.800 2015-09-02
1123 2015-09-01 2,314,477 -2,000 2.71 85,463,467 20,737,714 8.960 2015-08-28
1124 2015-08-31 2,316,477 -1,500 2.71 85,463,467 20,384,998 8.800 2015-08-27
1125 2015-08-27 2,317,977 4,500 2.71 85,463,467 19,007,411 8.200 2015-08-25
1126 2015-08-26 2,313,477 2,500 2.71 85,463,467 19,063,050 8.240 2015-08-24
1127 2015-08-25 2,310,977 -5,500 2.70 85,463,467 21,168,549 9.160 2015-08-21
1128 2015-08-21 2,316,477 -2,000 2.71 85,463,467 21,960,202 9.480 2015-08-19
1129 2015-08-19 2,318,477 -2,500 2.71 85,463,467 23,184,770 10.00 2015-08-17
1130 2015-08-17 2,320,977 -9,500 2.72 85,463,467 24,138,161 10.40 2015-08-13
1131 2015-08-14 2,330,477 -5,500 2.73 85,463,467 23,770,865 10.20 2015-08-12
1132 2015-08-13 2,335,977 -4,000 2.73 85,463,467 24,294,161 10.40 2015-08-11
1133 2015-08-12 2,339,977 -4,000 2.74 85,463,467 24,335,761 10.40 2015-08-10
1134 2015-08-11 2,343,977 162,500 2.74 85,463,467 23,439,770 10.00 2015-08-07
1135 2015-08-10 2,181,477 -5,000 2.55 85,463,467 21,203,956 9.720 2015-08-06
1136 2015-08-07 2,186,477 -4,500 2.56 85,463,467 21,427,475 9.800 2015-08-05
1137 2015-08-06 2,190,977 -2,500 2.56 85,463,467 21,471,575 9.800 2015-08-04
1138 2015-08-05 2,193,477 2,000 2.57 85,463,467 21,057,379 9.600 2015-08-03
1139 2015-08-03 2,191,477 -3,000 2.56 85,463,467 21,038,179 9.600 2015-07-30
1140 2015-07-31 2,194,477 -3,000 2.57 85,463,467 20,979,200 9.560 2015-07-29
1141 2015-07-30 2,197,477 -500 2.57 85,463,467 20,568,385 9.360 2015-07-28
1142 2015-07-29 2,197,977 -500 2.57 85,463,467 20,221,388 9.200 2015-07-27
1143 2015-07-28 2,198,477 6,500 2.57 85,463,467 21,896,831 9.960 2015-07-24
1144 2015-07-27 2,191,977 2,000 2.56 85,463,467 23,234,956 10.60 2015-07-23
1145 2015-07-24 2,189,977 -22,500 2.56 85,463,467 22,337,765 10.20 2015-07-22
1146 2015-07-23 2,212,477 -500 2.59 85,463,467 22,567,265 10.20 2015-07-21
1147 2015-07-22 2,212,977 -7,000 2.59 85,463,467 22,572,365 10.20 2015-07-20
1148 2015-07-21 2,219,977 -1,500 2.60 85,463,467 22,643,765 10.20 2015-07-17
1149 2015-07-20 2,221,477 4,000 2.60 85,463,467 21,415,038 9.640 2015-07-16
1150 2015-07-17 2,217,477 -3,000 2.59 85,463,467 21,376,478 9.640 2015-07-15
1151 2015-07-16 2,220,477 -1,500 2.60 85,463,467 21,316,579 9.600 2015-07-14
1152 2015-07-15 2,221,977 29,500 2.60 85,463,467 20,442,188 9.200 2015-07-13
1153 2015-07-14 2,192,477 21,000 2.57 85,463,467 22,801,761 10.40 2015-07-10
1154 2015-07-13 2,171,477 10,000 2.54 85,463,467 20,411,884 9.400 2015-07-09
1155 2015-07-10 2,161,477 -13,500 2.53 85,463,467 17,291,816 8.000 2015-07-08
1156 2015-07-09 2,174,977 1,000 2.56 84,832,952 20,270,786 9.320 2015-07-07
1157 2015-07-08 2,173,977 -4,500 2.56 84,832,952 21,304,975 9.800 2015-07-06
1158 2015-07-07 2,178,477 53,000 2.57 84,832,952 25,270,333 11.60 2015-07-03
1159 2015-07-06 2,125,477 16,000 2.51 84,832,952 26,781,010 12.60 2015-07-02
1160 2015-07-03 2,109,477 9,000 2.49 84,832,952 29,110,783 13.80 2015-06-30
1161 2015-07-02 2,100,477 -2,500 2.48 84,832,952 28,146,392 13.40 2015-06-29
1162 2015-06-30 2,102,977 12,500 2.48 84,832,952 29,862,273 14.20 2015-06-26
1163 2015-06-29 2,090,477 5,500 2.46 84,832,952 31,775,250 15.20 2015-06-25
1164 2015-06-26 2,084,977 4,000 2.46 84,832,952 31,274,655 15.00 2015-06-24
1165 2015-06-25 2,080,977 2,500 2.45 84,832,952 31,630,850 15.20 2015-06-23
1166 2015-06-24 2,078,477 6,800 2.45 84,832,952 30,761,460 14.80 2015-06-22
1167 2015-06-23 2,071,677 -6,000 2.44 84,832,952 32,318,161 15.60 2015-06-19
1168 2015-06-22 2,077,677 -10,000 2.45 84,832,952 31,996,226 15.40 2015-06-18
1169 2015-06-19 2,087,677 3,000 2.46 84,832,952 30,897,620 14.80 2015-06-17
1170 2015-06-18 2,084,677 500 2.46 84,832,952 30,436,284 14.60 2015-06-16
1171 2015-06-17 2,084,177 4,500 2.46 84,832,952 32,096,326 15.40 2015-06-15
1172 2015-06-16 2,079,677 -15,000 2.45 84,832,952 33,274,832 16.00 2015-06-12
1173 2015-06-15 2,094,677 -24,500 2.47 84,832,952 33,095,897 15.80 2015-06-11
1174 2015-06-12 2,119,177 -11,500 2.50 84,832,952 33,059,161 15.60 2015-06-10
1175 2015-06-11 2,130,677 27,950 2.65 80,323,614 32,386,290 15.20 2015-06-09
1176 2015-06-10 2,102,727 28,000 2.62 80,323,614 34,484,723 16.40 2015-06-08
1177 2015-06-09 2,074,727 -152,000 2.58 80,323,614 36,515,195 17.60 2015-06-05
1178 2015-06-08 2,226,727 -103,600 2.77 80,323,614 32,955,560 14.80 2015-06-04
1179 2015-06-05 2,330,327 -64,500 2.90 80,323,614 33,556,709 14.40 2015-06-03
1180 2015-06-04 2,394,827 -12,500 2.98 80,323,614 30,174,820 12.60 2015-06-02
1181 2015-06-03 2,407,327 -21,500 3.00 80,323,614 31,295,251 13.00 2015-06-01
1182 2015-06-02 2,428,827 21,000 3.02 80,323,614 29,145,924 12.00 2015-05-29
1183 2015-06-01 2,407,827 50,700 3.00 80,323,614 28,412,359 11.80 2015-05-28
1184 2015-05-29 2,357,127 101,000 2.93 80,323,614 27,814,099 11.80 2015-05-27
1185 2015-05-28 2,256,127 12,500 2.81 80,323,614 26,171,073 11.60 2015-05-26
1186 2015-05-27 2,243,627 -500 2.79 80,323,614 26,474,799 11.80 2015-05-22
1187 2015-05-26 2,244,127 -3,500 2.79 80,323,614 26,929,524 12.00 2015-05-21
1188 2015-05-22 2,247,627 12,500 2.80 80,323,614 27,421,049 12.20 2015-05-20
1189 2015-05-21 2,235,127 -19,500 2.78 80,323,614 27,715,575 12.40 2015-05-19
1190 2015-05-20 2,254,627 -26,000 2.81 80,323,614 27,055,524 12.00 2015-05-18
1191 2015-05-19 2,280,627 3,500 2.84 80,323,614 26,911,399 11.80 2015-05-15
1192 2015-05-18 2,277,127 12,500 2.83 80,323,614 27,325,524 12.00 2015-05-14
1193 2015-05-15 2,264,627 16,500 2.82 80,323,614 27,175,524 12.00 2015-05-13
1194 2015-05-14 2,248,127 5,500 2.80 80,323,614 26,977,524 12.00 2015-05-12
1195 2015-05-13 2,242,627 3,000 2.79 80,323,614 27,360,049 12.20 2015-05-11
1196 2015-05-12 2,239,627 19,100 2.79 80,323,614 28,219,300 12.60 2015-05-08
1197 2015-05-11 2,220,527 11,000 2.76 80,323,614 27,090,429 12.20 2015-05-07
1198 2015-05-08 2,209,527 -11,500 2.75 80,323,614 27,840,040 12.60 2015-05-06
1199 2015-05-07 2,221,027 5,000 2.77 80,323,614 27,540,735 12.40 2015-05-05
1200 2015-05-06 2,216,027 -10,500 2.76 80,323,614 29,694,762 13.40 2015-05-04
1201 2015-05-05 2,226,527 -11,500 2.77 80,323,614 30,726,073 13.80 2015-04-30
1202 2015-05-04 2,238,027 11,000 2.79 80,323,614 28,199,140 12.60 2015-04-29
1203 2015-04-30 2,227,027 -5,500 2.77 80,323,614 28,951,351 13.00 2015-04-28
1204 2015-04-29 2,232,527 -32,100 2.78 80,323,614 30,362,367 13.60 2015-04-27
1205 2015-04-28 2,264,627 29,000 2.82 80,323,614 27,628,449 12.20 2015-04-24
1206 2015-04-27 2,235,627 -1,500 2.78 80,323,614 29,063,151 13.00 2015-04-23
1207 2015-04-24 2,237,127 5,000 2.79 80,323,614 24,608,397 11.00 2015-04-22
1208 2015-04-23 2,232,127 1,500 2.78 80,323,614 24,106,972 10.80 2015-04-21
1209 2015-04-22 2,230,627 -19,000 2.78 80,323,614 23,644,646 10.60 2015-04-20
1210 2015-04-21 2,249,627 9,500 2.80 80,323,614 24,295,972 10.80 2015-04-17
1211 2015-04-20 2,240,127 33,000 2.79 80,323,614 25,537,448 11.40 2015-04-16
1212 2015-04-17 2,207,127 8,500 2.75 80,323,614 26,044,099 11.80 2015-04-15
1213 2015-04-16 2,198,627 2,000 2.74 80,323,614 26,823,249 12.20 2015-04-14
1214 2015-04-15 2,196,627 -3,500 2.73 80,323,614 26,359,524 12.00 2015-04-13
1215 2015-04-14 2,200,127 -15,500 2.74 80,323,614 26,401,524 12.00 2015-04-10
1216 2015-04-13 2,215,627 -35,500 2.76 80,323,614 27,473,775 12.40 2015-04-09
1217 2015-04-10 2,251,127 52,500 2.80 80,323,614 25,662,848 11.40 2015-04-08
1218 2015-04-09 2,198,627 6,400 2.74 80,323,614 25,943,799 11.80 2015-04-02
1219 2015-04-02 2,192,227 -2,000 2.73 80,323,614 25,868,279 11.80 2015-03-31
1220 2015-04-01 2,194,227 1,500 2.73 80,323,614 25,453,033 11.60 2015-03-30
1221 2015-03-31 2,192,727 14,500 2.73 80,323,614 24,997,088 11.40 2015-03-27
1222 2015-03-30 2,178,227 -2,000 2.71 80,323,614 23,524,852 10.80 2015-03-26
1223 2015-03-27 2,180,227 -6,000 2.71 80,323,614 24,418,542 11.20 2015-03-25
1224 2015-03-26 2,186,227 -500 2.72 80,323,614 24,485,742 11.20 2015-03-24
1225 2015-03-25 2,186,727 10,000 2.72 80,323,614 24,491,342 11.20 2015-03-23
1226 2015-03-24 2,176,727 3,000 2.71 80,323,614 25,250,033 11.60 2015-03-20
1227 2015-03-23 2,173,727 1,000 2.71 80,323,614 24,345,742 11.20 2015-03-19
1228 2015-03-20 2,172,727 9,500 2.70 80,323,614 25,203,633 11.60 2015-03-18
1229 2015-03-12 2,163,227 500 2.69 80,323,614 25,958,724 12.00 2015-03-10
1230 2015-03-11 2,162,727 -3,500 2.69 80,323,614 25,520,179 11.80 2015-03-09
1231 2015-03-10 2,166,227 4,000 2.70 80,323,614 25,561,479 11.80 2015-03-06
1232 2015-03-09 2,162,227 -2,500 2.69 80,323,614 25,946,724 12.00 2015-03-05
1233 2015-03-06 2,164,727 39,500 2.70 80,323,614 26,842,615 12.40 2015-03-04
1234 2015-03-05 2,125,227 -2,500 2.65 80,323,614 25,502,724 12.00 2015-03-03
1235 2015-03-04 2,127,727 -250 2.65 80,323,614 26,383,815 12.40 2015-03-02
1236 2015-03-03 2,127,977 1,500 2.65 80,323,614 25,110,129 11.80 2015-02-27
1237 2015-03-02 2,126,477 -5,000 2.65 80,323,614 25,092,429 11.80 2015-02-26
1238 2015-02-27 2,131,477 -2,000 2.65 80,323,614 26,856,610 12.60 2015-02-25
1239 2015-02-26 2,133,477 6,500 2.66 80,323,614 27,308,506 12.80 2015-02-24
1240 2015-02-25 2,126,977 9,000 2.65 80,323,614 27,225,306 12.80 2015-02-23
1241 2015-02-24 2,117,977 14,000 2.64 80,323,614 25,415,724 12.00 2015-02-17
1242 2015-02-23 2,103,977 8,500 2.62 80,323,614 25,247,724 12.00 2015-02-16
1243 2015-02-17 2,095,477 1,000 2.61 80,323,614 24,726,629 11.80 2015-02-13
1244 2015-02-16 2,094,477 4,000 2.61 80,323,614 21,363,665 10.20 2015-02-12
1245 2015-02-13 2,090,477 7,000 2.60 80,323,614 20,904,770 10.00 2015-02-11
1246 2015-02-12 2,083,477 -1,000 2.59 80,323,614 21,668,161 10.40 2015-02-10
1247 2015-02-11 2,084,477 -1,500 2.60 80,323,614 20,511,254 9.840 2015-02-09
1248 2015-02-10 2,085,977 -5,500 2.60 80,323,614 20,359,136 9.760 2015-02-06
1249 2015-02-09 2,091,477 3,000 2.60 80,323,614 20,914,770 10.00 2015-02-05
1250 2015-02-05 2,088,477 1,000 2.60 80,323,614 20,884,770 10.00 2015-02-03
1251 2015-02-04 2,087,477 750 2.60 80,323,614 20,874,770 10.00 2015-02-02
1252 2015-02-03 2,086,727 10,000 2.60 80,323,614 21,284,615 10.20 2015-01-30
1253 2015-02-02 2,076,727 6,000 2.59 80,323,614 20,601,132 9.920 2015-01-29
1254 2015-01-29 2,070,727 -5,500 2.58 80,323,614 20,707,270 10.00 2015-01-27
1255 2015-01-27 2,076,227 500 2.58 80,323,614 21,592,761 10.40 2015-01-23
1256 2015-01-26 2,075,727 32,000 2.58 80,323,614 20,757,270 10.00 2015-01-22
1257 2015-01-23 2,043,727 -5,000 2.54 80,323,614 22,480,997 11.00 2015-01-21
1258 2015-01-21 2,048,727 -500 2.55 80,323,614 23,765,233 11.60 2015-01-19
1259 2015-01-20 2,049,227 -2,500 2.55 80,323,614 23,771,033 11.60 2015-01-16
1260 2015-01-19 2,051,727 -2,250 2.55 80,323,614 23,800,033 11.60 2015-01-15
1261 2015-01-16 2,053,977 -500 2.56 80,323,614 23,004,542 11.20 2015-01-14
1262 2015-01-15 2,054,477 1,000 2.56 80,323,614 23,421,038 11.40 2015-01-13
1263 2015-01-14 2,053,477 -7,500 2.56 80,323,614 22,998,942 11.20 2015-01-12
1264 2015-01-13 2,060,977 -12,500 2.57 80,323,614 23,495,138 11.40 2015-01-09
1265 2015-01-12 2,073,477 10,500 2.58 80,323,614 22,393,552 10.80 2015-01-08
1266 2015-01-09 2,062,977 -13,000 2.57 80,323,614 21,867,556 10.60 2015-01-07
1267 2015-01-08 2,075,977 13,000 2.58 80,323,614 22,420,552 10.80 2015-01-06
1268 2015-01-06 2,062,977 -1,000 2.57 80,323,614 21,454,961 10.40 2015-01-02
1269 2015-01-05 2,063,977 500 2.57 80,323,614 21,465,361 10.40 2014-12-30
1270 2015-01-02 2,063,477 9,000 2.57 80,323,614 21,460,161 10.40 2014-12-29
1271 2014-12-30 2,054,477 2,500 2.56 80,323,614 23,421,038 11.40 2014-12-23
1272 2014-12-23 2,051,977 1,000 2.55 80,323,614 20,930,165 10.20 2014-12-19
1273 2014-12-19 2,050,977 -11,750 2.55 80,323,614 20,919,965 10.20 2014-12-17
1274 2014-12-18 2,062,727 1,500 2.57 80,323,614 21,039,815 10.20 2014-12-16
1275 2014-12-17 2,061,227 -1,500 2.57 80,323,614 21,024,515 10.20 2014-12-15
1276 2014-12-16 2,062,727 1,500 2.57 80,323,614 21,864,906 10.60 2014-12-12
1277 2014-12-15 2,061,227 500 2.57 80,323,614 21,024,515 10.20 2014-12-11
1278 2014-12-11 2,060,727 9,500 2.57 80,323,614 21,843,706 10.60 2014-12-09
1279 2014-12-10 2,051,227 500 2.55 80,323,614 20,922,515 10.20 2014-12-08
1280 2014-12-09 2,050,727 -1,500 2.55 80,323,614 22,557,997 11.00 2014-12-05
1281 2014-12-08 2,052,227 2,500 2.55 80,323,614 22,984,942 11.20 2014-12-04
1282 2014-12-03 2,049,727 -1,500 2.55 80,323,614 23,366,888 11.40 2014-12-01
1283 2014-11-28 2,051,227 6,250 2.55 80,323,614 23,794,233 11.60 2014-11-26
1284 2014-11-27 2,044,977 -250 2.55 80,323,614 24,539,724 12.00 2014-11-25
1285 2014-11-26 2,045,227 7,000 2.55 80,323,614 24,542,724 12.00 2014-11-24
1286 2014-11-25 2,038,227 1,000 2.54 80,323,614 24,458,724 12.00 2014-11-21
1287 2014-11-24 2,037,227 250 2.54 80,323,614 24,039,279 11.80 2014-11-20
1288 2014-11-21 2,036,977 3,000 2.54 80,323,614 23,628,933 11.60 2014-11-19
1289 2014-11-20 2,033,977 2,500 2.53 80,323,614 26,034,906 12.80 2014-11-18
1290 2014-11-19 2,031,477 -4,500 2.53 80,323,614 25,190,315 12.40 2014-11-17
1291 2014-11-12 2,035,977 -500 2.53 80,323,614 24,024,529 11.80 2014-11-10
1292 2014-11-06 2,036,477 -2,500 2.54 80,323,614 25,252,315 12.40 2014-11-04
1293 2014-11-04 2,038,977 1,000 2.54 80,323,614 24,875,519 12.20 2014-10-31
1294 2014-11-03 2,037,977 1,000 2.54 80,323,614 25,270,915 12.40 2014-10-30
1295 2014-10-30 2,036,977 -250 2.54 80,323,614 24,443,724 12.00 2014-10-28
1296 2014-10-29 2,037,227 -500 2.54 80,323,614 25,669,060 12.60 2014-10-27
1297 2014-10-28 2,037,727 -500 2.54 80,323,614 26,082,906 12.80 2014-10-24
1298 2014-10-27 2,038,227 -2,000 2.54 80,323,614 25,681,660 12.60 2014-10-23
1299 2014-10-24 2,040,227 1,500 2.54 80,323,614 25,706,860 12.60 2014-10-22
1300 2014-10-22 2,038,727 1,000 2.54 80,323,614 25,280,215 12.40 2014-10-20
1301 2014-10-21 2,037,727 7,500 2.54 80,323,614 26,082,906 12.80 2014-10-17
1302 2014-10-15 2,030,227 -2,000 2.53 80,323,614 25,986,906 12.80 2014-10-13
1303 2014-10-14 2,032,227 6,500 2.53 80,323,614 26,012,506 12.80 2014-10-10
1304 2014-10-13 2,025,727 500 2.52 80,323,614 25,524,160 12.60 2014-10-09
1305 2014-10-10 2,025,227 -1,500 2.52 80,323,614 25,112,815 12.40 2014-10-08
1306 2014-10-09 2,026,727 -1,000 2.52 80,323,614 25,536,760 12.60 2014-10-07
1307 2014-10-08 2,027,727 -21,500 2.52 80,323,614 25,549,360 12.60 2014-10-06
1308 2014-10-07 2,049,227 -4,000 2.55 80,323,614 26,230,106 12.80 2014-10-03
1309 2014-10-06 2,053,227 -1,000 2.56 80,323,614 27,102,596 13.20 2014-09-30
1310 2014-10-03 2,054,227 4,000 2.56 80,323,614 27,115,796 13.20 2014-09-29
1311 2014-09-30 2,050,227 3,500 2.55 80,323,614 28,293,133 13.80 2014-09-26
1312 2014-09-29 2,046,727 6,500 2.55 80,323,614 28,244,833 13.80 2014-09-25
1313 2014-09-26 2,040,227 -1,750 2.54 80,323,614 27,747,087 13.60 2014-09-24
1314 2014-09-25 2,041,977 -16,500 2.54 80,323,614 27,362,492 13.40 2014-09-23
1315 2014-09-24 2,058,477 500 2.56 80,323,614 27,995,287 13.60 2014-09-22
1316 2014-09-23 2,057,977 -4,500 2.56 80,323,614 27,988,487 13.60 2014-09-19
1317 2014-09-19 2,062,477 4,500 2.57 80,323,614 29,287,173 14.20 2014-09-17
1318 2014-09-18 2,057,977 4,500 2.56 80,323,614 27,988,487 13.60 2014-09-16
1319 2014-09-17 2,053,477 2,500 2.56 80,323,614 27,927,287 13.60 2014-09-15
1320 2014-09-16 2,050,977 9,500 2.55 80,323,614 28,713,678 14.00 2014-09-12
1321 2014-09-15 2,041,477 47,250 2.54 80,323,614 28,172,383 13.80 2014-09-11
1322 2014-09-12 1,994,227 -7,500 2.48 80,323,614 27,919,178 14.00 2014-09-10
1323 2014-09-08 2,001,727 -467,000 2.49 80,323,614 28,024,178 14.00 2014-09-04
1324 2014-09-05 2,468,727 -2,650 3.07 80,323,614 34,068,433 13.80 2014-09-03
1325 2014-09-04 2,471,377 -1,000 3.08 80,323,614 34,105,003 13.80 2014-09-02
1326 2014-09-02 2,472,377 -350 3.08 80,323,614 33,129,852 13.40 2014-08-29
1327 2014-09-01 2,472,727 2,000 3.08 80,323,614 34,123,633 13.80 2014-08-28
1328 2014-08-28 2,470,727 450 3.08 80,323,614 33,601,887 13.60 2014-08-26
1329 2014-08-27 2,470,277 8,500 3.08 80,323,614 34,089,823 13.80 2014-08-25
1330 2014-08-26 2,461,777 -1,000 3.06 80,323,614 34,464,878 14.00 2014-08-22
1331 2014-08-25 2,462,777 1,000 3.07 80,323,614 33,001,212 13.40 2014-08-21
1332 2014-08-21 2,461,777 -1,000 3.06 80,323,614 33,480,167 13.60 2014-08-19
1333 2014-08-20 2,462,777 -13,500 3.07 80,323,614 34,971,433 14.20 2014-08-18
1334 2014-08-19 2,476,277 -6,000 3.08 80,323,614 35,163,133 14.20 2014-08-15
1335 2014-08-18 2,482,277 -7,500 3.09 80,323,614 35,248,333 14.20 2014-08-14
1336 2014-08-15 2,489,777 -12,000 3.10 80,323,614 35,852,789 14.40 2014-08-13
1337 2014-08-14 2,501,777 -2,000 3.11 80,323,614 36,025,589 14.40 2014-08-12
1338 2014-08-12 2,503,777 -1,000 3.12 80,317,364 36,054,389 14.40 2014-08-08
1339 2014-08-11 2,504,777 -3,000 3.12 80,317,364 36,068,789 14.40 2014-08-07
1340 2014-08-08 2,507,777 4,000 3.12 80,317,364 35,108,878 14.00 2014-08-06
1341 2014-08-07 2,503,777 16,000 3.12 80,317,364 36,054,389 14.40 2014-08-05
1342 2014-08-06 2,487,777 -9,500 3.10 80,317,364 38,311,766 15.40 2014-08-04
1343 2014-08-04 2,497,277 1,500 3.11 80,317,364 37,958,610 15.20 2014-07-31
1344 2014-08-01 2,495,777 -1,000 3.11 80,317,364 38,434,966 15.40 2014-07-30
1345 2014-07-31 2,496,777 1,500 3.11 80,317,364 38,450,366 15.40 2014-07-29
1346 2014-07-30 2,495,277 3,500 3.11 80,317,364 38,427,266 15.40 2014-07-28
1347 2014-07-24 2,491,777 1,500 3.10 80,317,364 37,875,010 15.20 2014-07-22
1348 2014-07-23 2,490,277 2,000 3.10 80,317,364 37,354,155 15.00 2014-07-21
1349 2014-07-21 2,488,277 -5,250 3.10 80,317,364 37,324,155 15.00 2014-07-17
1350 2014-07-18 2,493,527 17,000 3.10 80,317,364 38,400,316 15.40 2014-07-16
1351 2014-07-17 2,476,527 -250 3.08 80,317,364 37,643,210 15.20 2014-07-15
1352 2014-07-14 2,476,777 1,500 3.08 80,317,364 37,647,010 15.20 2014-07-10
1353 2014-07-10 2,475,277 500 3.08 80,317,364 39,109,377 15.80 2014-07-08
1354 2014-07-08 2,474,777 -5,500 3.08 80,317,364 39,596,432 16.00 2014-07-04
1355 2014-07-07 2,480,277 -14,500 3.09 80,317,364 40,180,487 16.20 2014-07-03
1356 2014-07-04 2,494,777 -3,000 3.11 80,317,364 37,421,655 15.00 2014-07-02
1357 2014-07-03 2,497,777 -3,000 3.11 80,317,364 33,969,767 13.60 2014-06-30
1358 2014-07-02 2,500,777 -1,500 3.11 80,317,364 34,510,723 13.80 2014-06-27
1359 2014-06-27 2,502,277 -7,500 3.12 80,317,364 35,031,878 14.00 2014-06-25
1360 2014-06-26 2,509,777 -2,500 3.12 80,317,364 33,631,012 13.40 2014-06-24
1361 2014-06-25 2,512,277 -2,500 3.13 80,317,364 34,166,967 13.60 2014-06-23
1362 2014-06-24 2,514,777 -1,000 3.13 80,317,364 36,212,789 14.40 2014-06-20
1363 2014-06-20 2,515,777 -500 3.14 80,064,864 35,724,033 14.20 2014-06-18
1364 2014-06-19 2,516,277 1,500 3.14 80,064,864 35,731,133 14.20 2014-06-17
1365 2014-06-18 2,514,777 -17,500 3.14 80,064,864 36,212,789 14.40 2014-06-16
1366 2014-06-17 2,532,277 -500 3.16 80,064,864 37,477,700 14.80 2014-06-13
1367 2014-06-16 2,532,777 -2,500 3.16 80,064,864 36,471,989 14.40 2014-06-12
1368 2014-06-13 2,535,277 -1,000 3.17 80,064,864 37,522,100 14.80 2014-06-11
1369 2014-06-12 2,536,277 -29,000 3.17 80,064,864 38,044,155 15.00 2014-06-10
1370 2014-06-11 2,565,277 -13,800 3.20 80,064,864 38,479,155 15.00 2014-06-09
1371 2014-06-09 2,579,077 -751 3.22 80,064,864 37,654,524 14.60 2014-06-05
1372 2014-06-06 2,579,828 -2,500 3.22 80,064,864 37,665,489 14.60 2014-06-04
1373 2014-06-05 2,582,328 1,500 3.23 80,064,864 36,669,058 14.20 2014-06-03
1374 2014-06-04 2,580,828 -1,500 3.22 80,064,864 37,163,923 14.40 2014-05-30
1375 2014-05-30 2,582,328 2,500 3.23 80,064,864 37,701,989 14.60 2014-05-28
1376 2014-05-28 2,579,828 -200 3.22 80,064,864 37,665,489 14.60 2014-05-26
1377 2014-05-23 2,580,028 -2,000 3.22 80,064,864 38,184,414 14.80 2014-05-21
1378 2014-05-22 2,582,028 9,500 3.22 80,064,864 39,246,826 15.20 2014-05-20
1379 2014-05-20 2,572,528 -6,500 3.21 80,064,864 38,587,920 15.00 2014-05-16
1380 2014-05-16 2,579,028 -5,500 3.22 80,064,864 37,653,809 14.60 2014-05-14
1381 2014-05-15 2,584,528 -20,000 3.23 80,064,864 37,217,203 14.40 2014-05-13
1382 2014-05-14 2,604,528 -2,000 3.25 80,064,864 36,984,298 14.20 2014-05-12
1383 2014-05-09 2,606,528 -1,250 3.26 80,064,864 38,576,614 14.80 2014-05-07
1384 2014-05-08 2,607,778 -5,250 3.26 80,064,864 38,073,559 14.60 2014-05-05
1385 2014-05-07 2,613,028 -2,500 3.26 80,064,864 38,672,814 14.80 2014-05-02
1386 2014-05-05 2,615,528 -18,000 3.27 80,064,864 37,663,603 14.40 2014-04-30
1387 2014-05-02 2,633,528 1,000 3.29 80,064,864 39,502,920 15.00 2014-04-29
1388 2014-04-28 2,632,528 -7,500 3.35 78,559,864 42,646,954 16.20 2014-04-24
1389 2014-04-25 2,640,028 -1,000 3.36 78,559,864 42,768,454 16.20 2014-04-23
1390 2014-04-24 2,641,028 -18,500 3.36 78,559,864 41,200,037 15.60 2014-04-22
1391 2014-04-23 2,659,528 -5,000 3.39 78,559,864 37,765,298 14.20 2014-04-17
1392 2014-04-22 2,664,528 -2,500 3.46 77,054,864 37,836,298 14.20 2014-04-16
1393 2014-04-17 2,667,028 -4,000 3.46 77,054,864 37,871,798 14.20 2014-04-15
1394 2014-04-16 2,671,028 1,000 3.47 77,054,864 37,394,392 14.00 2014-04-14
1395 2014-04-15 2,670,028 14,000 3.47 77,054,864 37,914,398 14.20 2014-04-11
1396 2014-04-14 2,656,028 13,500 3.45 77,054,864 43,027,654 16.20 2014-04-10
1397 2014-04-11 2,642,528 -1,500 3.43 77,054,864 41,751,942 15.80 2014-04-09
1398 2014-04-10 2,644,028 -1,500 3.43 77,054,864 40,189,226 15.20 2014-04-08
1399 2014-04-09 2,645,528 2,500 3.43 77,054,864 38,624,709 14.60 2014-04-07
1400 2014-04-08 2,643,028 -2,000 3.43 77,054,864 40,702,631 15.40 2014-04-04
1401 2014-04-07 2,645,028 -3,000 3.43 77,054,864 40,733,431 15.40 2014-04-03
1402 2014-04-04 2,648,028 4,500 3.44 77,054,864 41,309,237 15.60 2014-04-02
1403 2014-04-03 2,643,528 -4,000 3.43 77,054,864 41,767,742 15.80 2014-04-01
1404 2014-04-02 2,647,528 -57,500 3.44 77,054,864 39,183,414 14.80 2014-03-31
1405 2014-04-01 2,705,028 24,150 3.51 77,054,864 45,444,470 16.80 2014-03-28
1406 2014-03-31 2,680,878 -36,500 3.48 77,054,864 46,647,277 17.40 2014-03-27
1407 2014-03-28 2,717,378 37,000 3.53 77,054,864 49,999,755 18.40 2014-03-26
1408 2014-03-27 2,680,378 -36,000 3.48 77,054,864 48,246,804 18.00 2014-03-25
1409 2014-03-26 2,716,378 5,000 3.53 77,054,864 48,894,804 18.00 2014-03-24
1410 2014-03-25 2,711,378 -750 3.52 77,054,864 52,600,733 19.40 2014-03-21
1411 2014-03-24 2,712,128 -28,000 3.52 77,054,864 53,157,709 19.60 2014-03-20
1412 2014-03-21 2,740,128 -29,750 3.56 77,054,864 53,158,483 19.40 2014-03-19
1413 2014-03-20 2,769,878 61,500 3.59 77,054,864 54,289,609 19.60 2014-03-18
1414 2014-03-19 2,708,378 -2,500 3.51 77,054,864 52,542,533 19.40 2014-03-17
1415 2014-03-18 2,710,878 -10,000 3.52 77,054,864 52,048,858 19.20 2014-03-14
1416 2014-03-17 2,720,878 -3,000 3.53 77,054,864 52,785,033 19.40 2014-03-13
1417 2014-03-14 2,723,878 -217,000 3.53 77,054,864 49,029,804 18.00 2014-03-12
1418 2014-03-13 2,940,878 -1,000 3.82 77,054,864 58,817,560 20.00 2014-03-11
1419 2014-03-12 2,941,878 11,500 3.82 77,054,864 58,249,184 19.80 2014-03-10
1420 2014-03-11 2,930,378 -27,500 3.80 77,054,864 59,779,711 20.40 2014-03-07
1421 2014-03-10 2,957,878 -1,000 3.85 76,804,864 61,523,862 20.80 2014-03-06
1422 2014-03-07 2,958,878 -27,750 3.85 76,804,864 61,544,662 20.80 2014-03-05
1423 2014-03-06 2,986,628 -6,000 3.89 76,804,864 62,121,862 20.80 2014-03-04
1424 2014-03-05 2,992,628 1,750 3.90 76,804,864 61,049,611 20.40 2014-03-03
1425 2014-03-04 2,990,878 9,750 3.89 76,804,864 62,210,262 20.80 2014-02-28
1426 2014-03-03 2,981,128 14,000 3.88 76,804,864 60,815,011 20.40 2014-02-27
1427 2014-02-28 2,967,128 -12,250 3.86 76,804,864 60,529,411 20.40 2014-02-26
1428 2014-02-27 2,979,378 -3,750 3.88 76,804,864 60,779,311 20.40 2014-02-25
1429 2014-02-26 2,983,128 -16,500 3.88 76,804,864 60,855,811 20.40 2014-02-24
1430 2014-02-25 2,999,628 -28,500 3.91 76,804,864 56,393,006 18.80 2014-02-21
1431 2014-02-24 3,028,128 16,750 3.94 76,804,864 57,534,432 19.00 2014-02-20
1432 2014-02-21 3,011,378 -4,000 3.92 76,804,864 58,420,733 19.40 2014-02-19
1433 2014-02-20 3,015,378 4,000 3.93 76,804,864 61,513,711 20.40 2014-02-18
1434 2014-02-19 3,011,378 233,250 3.92 76,804,864 65,045,765 21.60 2014-02-17
1435 2014-02-18 2,778,128 -80,000 3.62 76,804,864 56,673,811 20.40 2014-02-14
1436 2014-02-17 2,858,128 -11,000 3.72 76,804,864 59,449,062 20.80 2014-02-13
1437 2014-02-14 2,869,128 -35,150 3.74 76,804,864 61,973,165 21.60 2014-02-12
1438 2014-02-13 2,904,278 98,200 3.78 76,804,864 59,247,271 20.40 2014-02-11
1439 2014-02-12 2,806,078 -13,000 3.65 76,804,864 52,754,266 18.80 2014-02-10
1440 2014-02-11 2,819,078 9,000 3.67 76,804,864 50,179,588 17.80 2014-02-07
1441 2014-02-10 2,810,078 -7,750 3.66 76,804,864 47,209,310 16.80 2014-02-06
1442 2014-02-07 2,817,828 -4,250 3.67 76,804,864 47,903,076 17.00 2014-02-05
1443 2014-02-06 2,822,078 57,750 3.67 76,804,864 45,717,664 16.20 2014-02-04
1444 2014-02-05 2,764,328 -65,000 3.60 76,804,864 52,522,232 19.00 2014-01-29
1445 2014-02-04 2,829,328 12,000 3.68 76,804,864 46,400,979 16.40 2014-01-28
1446 2014-01-29 2,817,328 -30,400 3.67 76,804,864 42,259,920 15.00 2014-01-27
1447 2014-01-27 2,847,728 -60,125 3.71 76,804,864 41,007,283 14.40 2014-01-23
1448 2014-01-24 2,907,853 -4,000 3.79 76,804,864 39,546,801 13.60 2014-01-22
1449 2014-01-23 2,911,853 -1,500 3.79 76,804,864 37,271,718 12.80 2014-01-21
1450 2014-01-22 2,913,353 20,250 3.79 76,804,864 37,290,918 12.80 2014-01-20
1451 2014-01-21 2,893,103 -6,000 3.77 76,804,864 37,610,339 13.00 2014-01-17
1452 2014-01-20 2,899,103 -5,000 3.77 76,804,864 37,108,518 12.80 2014-01-16
1453 2014-01-17 2,904,103 9,500 3.78 76,804,864 37,172,518 12.80 2014-01-15
1454 2014-01-16 2,894,603 -43,750 3.77 76,804,864 38,787,680 13.40 2014-01-14
1455 2014-01-15 2,938,353 -200 3.83 76,804,864 39,373,930 13.40 2014-01-13
1456 2014-01-14 2,938,553 -34,200 3.83 76,804,864 38,201,189 13.00 2014-01-10
1457 2014-01-13 2,972,753 -6,500 3.87 76,804,864 35,673,036 12.00 2014-01-09
1458 2014-01-09 2,979,253 8,500 3.88 76,804,864 35,751,036 12.00 2014-01-07
1459 2014-01-08 2,970,753 13,000 3.87 76,804,864 34,460,735 11.60 2014-01-06
1460 2014-01-07 2,957,753 -2,500 3.85 76,804,864 35,493,036 12.00 2014-01-03
1461 2014-01-06 2,960,253 -2,500 3.85 76,804,864 36,115,087 12.20 2014-01-02
1462 2014-01-03 2,962,753 -1,500 3.86 76,804,864 36,738,137 12.40 2013-12-30
1463 2014-01-02 2,964,253 -37,000 3.86 76,804,864 36,756,737 12.40 2013-12-27
1464 2013-12-30 3,001,253 -8,000 3.91 76,804,864 36,015,036 12.00 2013-12-23
1465 2013-12-27 3,009,253 18,000 3.92 76,679,864 34,305,484 11.40 2013-12-20
1466 2013-12-23 2,991,253 20,001 3.90 76,679,864 31,707,282 10.60 2013-12-19
1467 2013-12-20 2,971,252 -20,250 3.87 76,679,864 36,249,274 12.20 2013-12-18
1468 2013-12-19 2,991,502 -19,000 3.90 76,679,864 38,889,526 13.00 2013-12-17
1469 2013-12-18 3,010,502 5,750 3.93 76,679,864 41,544,928 13.80 2013-12-16
1470 2013-12-17 3,004,752 16,250 3.92 76,554,864 40,864,627 13.60 2013-12-13
1471 2013-12-16 2,988,502 -24,500 3.90 76,554,864 40,643,627 13.60 2013-12-12
1472 2013-12-13 3,013,002 -22,250 3.94 76,554,864 35,553,424 11.80 2013-12-11
1473 2013-12-12 3,035,252 12,500 3.96 76,554,864 35,815,974 11.80 2013-12-10
1474 2013-12-11 3,022,752 -23,000 3.95 76,554,864 35,668,474 11.80 2013-12-09
1475 2013-12-10 3,045,752 2,500 3.98 76,554,864 32,284,971 10.60 2013-12-06
1476 2013-12-09 3,043,252 -2,250 3.98 76,554,864 32,867,122 10.80 2013-12-05
1477 2013-12-06 3,045,502 -28,000 3.98 76,554,864 31,673,221 10.40 2013-12-04
1478 2013-12-05 3,073,502 1,000 4.01 76,554,864 31,349,720 10.20 2013-12-03
1479 2013-12-04 3,072,502 2,000 4.01 76,554,864 30,725,020 10.00 2013-12-02
1480 2013-12-03 3,070,502 -3,000 4.01 76,554,864 31,319,120 10.20 2013-11-29
1481 2013-12-02 3,073,502 -17,000 4.01 76,554,864 30,243,260 9.840 2013-11-28
1482 2013-11-29 3,090,502 -16,500 4.04 76,554,864 30,905,020 10.00 2013-11-27
1483 2013-11-28 3,107,002 -1,500 4.06 76,554,864 30,945,740 9.960 2013-11-26
1484 2013-11-27 3,108,502 -15,500 4.06 76,554,864 30,836,340 9.920 2013-11-25
1485 2013-11-26 3,124,002 4,000 4.08 76,554,864 30,115,379 9.640 2013-11-22
1486 2013-11-25 3,120,002 -207,500 4.08 76,554,864 30,451,220 9.760 2013-11-21
1487 2013-11-22 3,327,502 30,500 4.35 76,554,864 33,008,820 9.920 2013-11-20
1488 2013-11-21 3,297,002 -3,000 4.31 76,554,864 31,783,099 9.640 2013-11-19
1489 2013-11-20 3,300,002 -13,000 4.31 76,554,864 32,208,020 9.760 2013-11-18
1490 2013-11-19 3,313,002 -5,000 4.33 76,554,864 32,334,900 9.760 2013-11-15
1491 2013-11-18 3,318,002 -8,500 4.33 76,554,864 31,189,219 9.400 2013-11-14
1492 2013-11-15 3,326,502 6,000 4.35 76,554,864 30,869,939 9.280 2013-11-13
1493 2013-11-14 3,320,502 -52,000 4.34 76,554,864 31,743,999 9.560 2013-11-12
1494 2013-11-13 3,372,502 -74,500 4.41 76,554,864 31,296,819 9.280 2013-11-11
1495 2013-11-12 3,447,002 -39,500 4.50 76,535,114 33,642,740 9.760 2013-11-08
1496 2013-11-11 3,486,502 -18,000 4.56 76,535,114 34,167,720 9.800 2013-11-07
1497 2013-11-08 3,504,502 -1,050 4.58 76,535,114 32,241,418 9.200 2013-11-06
1498 2013-11-07 3,505,552 -11,250 4.58 76,535,114 32,811,967 9.360 2013-11-05
1499 2013-11-06 3,516,802 288,500 4.60 76,535,114 32,776,595 9.320 2013-11-04
1500 2013-11-05 3,228,302 13,000 4.22 76,535,114 28,279,926 8.760 2013-11-01
1501 2013-11-04 3,215,302 -3,000 4.20 76,535,114 28,809,106 8.960 2013-10-31
1502 2013-11-01 3,218,302 -23,500 4.21 76,535,114 29,865,843 9.280 2013-10-30
1503 2013-10-31 3,241,802 3,150 4.24 76,535,114 28,527,858 8.800 2013-10-29
1504 2013-10-30 3,238,652 -28,000 4.23 76,535,114 29,666,052 9.160 2013-10-28
1505 2013-10-29 3,266,652 -14,500 4.27 76,535,114 30,183,864 9.240 2013-10-25
1506 2013-10-28 3,281,152 1,500 4.29 76,535,114 30,449,091 9.280 2013-10-24
1507 2013-10-25 3,279,652 1,000 4.29 76,535,114 31,222,287 9.520 2013-10-23
1508 2013-10-24 3,278,652 -26,500 4.28 76,535,114 30,163,598 9.200 2013-10-22
1509 2013-10-23 3,305,152 14,500 4.32 76,535,114 29,878,574 9.040 2013-10-21
1510 2013-10-22 3,290,652 -53,500 4.30 76,535,114 28,957,738 8.800 2013-10-18
1511 2013-10-21 3,344,152 1,250 4.37 76,535,114 26,084,386 7.800 2013-10-17
1512 2013-10-18 3,342,902 -2,500 4.37 76,535,114 26,475,784 7.920 2013-10-16
1513 2013-10-17 3,345,402 -63,000 4.37 76,535,114 26,094,136 7.800 2013-10-15
1514 2013-10-16 3,408,402 -26,500 4.45 76,535,114 26,994,544 7.920 2013-10-11
1515 2013-10-15 3,434,902 -72,000 4.49 76,535,114 26,105,255 7.600 2013-10-10
1516 2013-10-11 3,506,902 -21,000 4.58 76,535,114 26,371,903 7.520 2013-10-09
1517 2013-10-10 3,527,902 9,000 4.61 76,535,114 26,670,939 7.560 2013-10-08
1518 2013-10-09 3,518,902 -18,500 4.60 76,535,114 26,602,899 7.560 2013-10-07
1519 2013-10-08 3,537,402 -13,000 4.62 76,535,114 25,610,790 7.240 2013-10-04
1520 2013-10-07 3,550,402 -2,500 4.64 76,535,114 26,272,975 7.400 2013-10-03
1521 2013-10-04 3,552,902 11,500 4.64 76,535,114 25,865,127 7.280 2013-10-02
1522 2013-10-03 3,541,402 -33,250 4.63 76,535,114 26,206,375 7.400 2013-09-30
1523 2013-10-02 3,574,652 -500 4.67 76,535,114 25,308,536 7.080 2013-09-27
1524 2013-09-30 3,575,152 3,000 4.67 76,535,114 25,455,082 7.120 2013-09-26
1525 2013-09-27 3,572,152 -500 4.67 76,535,114 25,290,836 7.080 2013-09-25
1526 2013-09-26 3,572,652 -118,500 4.67 76,535,114 26,437,625 7.400 2013-09-24
1527 2013-09-25 3,691,152 -5,000 4.82 76,535,114 28,200,401 7.640 2013-09-23
1528 2013-09-24 3,696,152 5,500 4.83 76,535,114 26,907,987 7.280 2013-09-19
1529 2013-09-23 3,690,652 -1,500 4.82 76,535,114 27,163,199 7.360 2013-09-18
1530 2013-09-18 3,692,152 -3,750 4.82 76,535,114 27,617,297 7.480 2013-09-16
1531 2013-09-17 3,695,902 -4,500 4.83 76,535,114 26,462,658 7.160 2013-09-13
1532 2013-09-16 3,700,402 -12,500 4.83 76,535,114 27,382,975 7.400 2013-09-12
1533 2013-09-13 3,712,902 10,650 4.85 76,535,114 27,029,927 7.280 2013-09-11
1534 2013-09-12 3,702,252 2,500 4.84 76,535,114 27,544,755 7.440 2013-09-10
1535 2013-09-11 3,699,752 -5,000 4.83 76,535,114 27,822,135 7.520 2013-09-09
1536 2013-09-10 3,704,752 -5,000 4.84 76,535,114 27,563,355 7.440 2013-09-06
1537 2013-09-09 3,709,752 -11,000 4.85 76,535,114 26,561,824 7.160 2013-09-05
1538 2013-09-06 3,720,752 14,500 4.86 76,535,114 27,533,565 7.400 2013-09-04
1539 2013-09-05 3,706,252 -19,500 4.84 76,535,114 28,019,265 7.560 2013-09-03
1540 2013-09-03 3,725,752 -17,000 4.87 76,535,114 25,633,174 6.880 2013-08-30
1541 2013-09-02 3,742,752 -4,500 4.89 76,535,114 25,750,134 6.880 2013-08-29
1542 2013-08-30 3,747,252 -5,000 4.90 76,535,114 23,982,413 6.400 2013-08-28
1543 2013-08-29 3,752,252 -6,000 4.90 76,535,114 23,714,233 6.320 2013-08-27
1544 2013-08-28 3,758,252 -26,000 4.91 76,535,114 24,052,813 6.400 2013-08-26
1545 2013-08-27 3,784,252 42,500 4.94 76,535,114 23,008,252 6.080 2013-08-23
1546 2013-08-26 3,741,752 -2,500 4.89 76,535,114 23,049,192 6.160 2013-08-22
1547 2013-08-23 3,744,252 -2,750 4.89 76,535,114 22,914,822 6.120 2013-08-21
1548 2013-08-22 3,747,002 -53,000 4.90 76,535,114 23,231,412 6.200 2013-08-20
1549 2013-08-21 3,800,002 3,000 4.97 76,535,114 23,560,012 6.200 2013-08-19
1550 2013-08-20 3,797,002 -26,000 4.96 76,535,114 23,693,292 6.240 2013-08-16
1551 2013-08-19 3,823,002 -27,000 5.00 76,535,114 23,702,612 6.200 2013-08-15
1552 2013-08-16 3,850,002 -3,500 5.03 76,535,114 24,640,013 6.400 2013-08-13
1553 2013-08-15 3,853,502 6,500 5.03 76,535,114 23,737,572 6.160 2013-08-12
1554 2013-08-13 3,847,002 -11,000 5.03 76,535,114 23,851,412 6.200 2013-08-09
1555 2013-08-12 3,858,002 1,000 5.04 76,535,114 21,604,811 5.600 2013-08-08
1556 2013-08-08 3,857,002 -7,000 5.04 76,535,114 21,753,491 5.640 2013-08-06
1557 2013-08-07 3,864,002 -3,000 5.05 76,535,114 21,947,531 5.680 2013-08-05
1558 2013-08-05 3,867,002 -9,750 5.05 76,535,114 21,809,891 5.640 2013-08-01
1559 2013-08-02 3,876,752 -9,500 5.07 76,535,114 22,019,951 5.680 2013-07-31
1560 2013-08-01 3,886,252 -1,250 5.08 76,535,114 22,384,812 5.760 2013-07-30
1561 2013-07-31 3,887,502 -6,500 5.08 76,535,114 22,236,511 5.720 2013-07-29
1562 2013-07-30 3,894,002 -5,000 5.09 76,535,114 22,273,691 5.720 2013-07-26
1563 2013-07-29 3,899,002 -1,000 5.09 76,535,114 22,614,212 5.800 2013-07-25
1564 2013-07-26 3,900,002 -21,000 5.10 76,535,114 22,776,012 5.840 2013-07-24
1565 2013-07-25 3,921,002 11,000 5.12 76,535,114 21,957,611 5.600 2013-07-23
1566 2013-07-24 3,910,002 -1,000 5.11 76,535,114 21,896,011 5.600 2013-07-22
1567 2013-07-23 3,911,002 -6,500 5.11 76,535,114 21,745,171 5.560 2013-07-19
1568 2013-07-22 3,917,502 -2,000 5.12 76,535,114 21,624,611 5.520 2013-07-18
1569 2013-07-19 3,919,502 -8,000 5.12 76,535,114 21,635,651 5.520 2013-07-17
1570 2013-07-18 3,927,502 -500 5.13 76,535,114 21,522,711 5.480 2013-07-16
1571 2013-07-17 3,928,002 2,000 5.13 76,535,114 21,839,691 5.560 2013-07-15
1572 2013-07-16 3,926,002 -1,100 5.13 76,535,114 21,985,611 5.600 2013-07-12
1573 2013-07-15 3,927,102 -1,500 5.13 76,535,114 21,677,603 5.520 2013-07-11
1574 2013-07-12 3,928,602 9,000 5.13 76,535,114 21,685,883 5.520 2013-07-10
1575 2013-07-11 3,919,602 -3,000 5.12 76,535,114 22,106,555 5.640 2013-07-09
1576 2013-07-10 3,922,602 1,000 5.13 76,535,114 22,280,379 5.680 2013-07-08
1577 2013-07-09 3,921,602 -3,000 5.12 76,535,114 22,274,699 5.680 2013-07-05
1578 2013-07-08 3,924,602 1,500 5.13 76,535,114 21,977,771 5.600 2013-07-04
1579 2013-07-05 3,923,102 -1,500 5.13 76,535,114 22,283,219 5.680 2013-07-03
1580 2013-07-04 3,924,602 3,500 5.13 76,535,114 23,390,628 5.960 2013-07-02
1581 2013-07-03 3,921,102 -31,500 5.12 76,535,114 24,624,521 6.280 2013-06-28
1582 2013-07-02 3,952,602 29,500 5.16 76,535,114 24,348,028 6.160 2013-06-27
1583 2013-06-28 3,923,102 3,000 5.13 76,535,114 22,283,219 5.680 2013-06-26
1584 2013-06-27 3,920,102 26,000 5.12 76,535,114 21,795,767 5.560 2013-06-25
1585 2013-06-26 3,894,102 -1,000 5.09 76,535,114 22,585,792 5.800 2013-06-24
1586 2013-06-25 3,895,102 6,750 5.09 76,535,114 23,682,220 6.080 2013-06-21
1587 2013-06-24 3,888,352 -1,500 5.08 76,535,114 23,641,180 6.080 2013-06-20
1588 2013-06-21 3,889,852 35,500 5.08 76,535,114 24,895,053 6.400 2013-06-19
1589 2013-06-20 3,854,352 -16,500 5.04 76,535,114 23,588,634 6.120 2013-06-18
1590 2013-06-19 3,870,852 2,000 5.06 76,535,114 23,225,112 6.000 2013-06-17
1591 2013-06-18 3,868,852 3,000 5.06 76,535,114 23,213,112 6.000 2013-06-14
1592 2013-06-17 3,865,852 5,000 5.05 76,535,114 23,504,380 6.080 2013-06-13
1593 2013-06-13 3,860,852 8,000 5.04 76,535,114 24,246,151 6.280 2013-06-10
1594 2013-06-11 3,852,852 -11,000 5.03 76,535,114 24,041,796 6.240 2013-06-07
1595 2013-06-10 3,863,852 500 5.05 76,535,114 23,028,558 5.960 2013-06-06
1596 2013-06-07 3,863,352 -3,500 5.05 76,535,114 22,871,044 5.920 2013-06-05
1597 2013-06-06 3,866,852 1,250 5.05 76,535,114 23,046,438 5.960 2013-06-04
1598 2013-06-05 3,865,602 -7,500 5.05 76,535,114 23,502,860 6.080 2013-06-03
1599 2013-06-04 3,873,102 -5,000 5.06 76,535,114 24,168,156 6.240 2013-05-31
1600 2013-06-03 3,878,102 2,000 5.07 76,535,114 24,819,853 6.400 2013-05-30
1601 2013-05-31 3,876,102 24,500 5.06 76,535,114 24,496,965 6.320 2013-05-29
1602 2013-05-30 3,851,602 20,750 5.03 76,535,114 25,420,573 6.600 2013-05-28
1603 2013-05-29 3,830,852 -32,075 5.01 76,535,114 24,517,453 6.400 2013-05-27
1604 2013-05-28 3,862,927 -27,000 5.05 76,535,114 22,095,942 5.720 2013-05-24
1605 2013-05-27 3,889,927 -19,600 5.08 76,535,114 21,472,397 5.520 2013-05-23
1606 2013-05-24 3,909,527 -2,000 5.11 76,535,114 21,267,827 5.440 2013-05-22
1607 2013-05-23 3,911,527 -500 5.11 76,535,114 21,278,707 5.440 2013-05-21
1608 2013-05-22 3,912,027 -17,000 5.11 76,535,114 21,750,870 5.560 2013-05-20
1609 2013-05-21 3,929,027 -22,000 5.13 76,535,114 21,059,585 5.360 2013-05-16
1610 2013-05-20 3,951,027 8,000 5.16 76,535,114 21,177,505 5.360 2013-05-15
1611 2013-05-16 3,943,027 -8,500 5.15 76,535,114 21,607,788 5.480 2013-05-14
1612 2013-05-15 3,951,527 -5,000 5.16 76,535,114 22,128,551 5.600 2013-05-13
1613 2013-05-14 3,956,527 -5,000 5.17 76,535,114 22,156,551 5.600 2013-05-10
1614 2013-05-13 3,961,527 -13,000 5.18 76,535,114 22,026,090 5.560 2013-05-09
1615 2013-05-10 3,974,527 -4,000 5.19 76,535,114 22,098,370 5.560 2013-05-08
1616 2013-05-09 3,978,527 -14,500 5.20 76,535,114 22,438,892 5.640 2013-05-07
1617 2013-05-08 3,993,027 -2,500 5.22 76,535,114 22,840,114 5.720 2013-05-06
1618 2013-05-07 3,995,527 6,500 5.22 76,535,114 22,534,772 5.640 2013-05-03
1619 2013-05-06 3,989,027 -26,000 5.21 76,535,114 23,455,479 5.880 2013-05-02
1620 2013-05-02 4,015,027 -3,500 5.25 76,535,114 20,717,539 5.160 2013-04-29
1621 2013-04-30 4,018,527 15,500 5.25 76,535,114 20,574,858 5.120 2013-04-26
1622 2013-04-29 4,003,027 7,000 5.23 76,535,114 20,335,377 5.080 2013-04-25
1623 2013-04-26 3,996,027 -17,000 5.22 76,535,114 20,939,181 5.240 2013-04-24
1624 2013-04-25 4,013,027 -24,750 5.24 76,535,114 20,867,740 5.200 2013-04-23
1625 2013-04-24 4,037,777 6,500 5.28 76,535,114 20,996,440 5.200 2013-04-22
1626 2013-04-23 4,031,277 8,500 5.27 76,535,114 20,962,640 5.200 2013-04-19
1627 2013-04-22 4,022,777 -24,000 5.26 76,535,114 20,757,529 5.160 2013-04-18
1628 2013-04-19 4,046,777 5,000 5.29 76,535,114 20,881,369 5.160 2013-04-17
1629 2013-04-18 4,041,777 -1,000 5.28 76,535,114 20,693,898 5.120 2013-04-16
1630 2013-04-17 4,042,777 15,000 5.28 76,535,114 21,022,440 5.200 2013-04-15
1631 2013-04-16 4,027,777 -1,000 5.26 76,535,114 21,105,551 5.240 2013-04-12
1632 2013-04-15 4,028,777 -5,500 5.26 76,535,114 21,916,547 5.440 2013-04-11
1633 2013-04-12 4,034,277 -21,500 5.27 76,535,114 21,623,725 5.360 2013-04-10
1634 2013-04-11 4,055,777 -500 5.30 76,535,114 21,738,965 5.360 2013-04-09
1635 2013-04-10 4,056,277 -24,000 5.30 76,535,114 21,092,640 5.200 2013-04-08
1636 2013-04-09 4,080,277 -16,500 5.33 76,535,114 21,217,440 5.200 2013-04-05
1637 2013-04-08 4,096,777 -14,000 5.35 76,535,114 21,794,854 5.320 2013-04-03
1638 2013-04-05 4,110,777 -4,500 5.37 76,535,114 22,855,920 5.560 2013-04-02
1639 2013-04-03 4,115,277 -2,500 5.38 76,535,114 23,868,607 5.800 2013-03-28
1640 2013-04-02 4,117,777 -11,000 5.38 76,535,114 24,706,662 6.000 2013-03-27
1641 2013-03-28 4,128,777 -23,500 5.39 76,535,114 23,451,453 5.680 2013-03-26
1642 2013-03-27 4,152,277 -9,500 5.43 76,535,114 24,581,480 5.920 2013-03-25
1643 2013-03-26 4,161,777 -2,500 5.44 76,535,114 23,971,836 5.760 2013-03-22
1644 2013-03-25 4,164,277 -13,000 5.44 76,535,114 24,985,662 6.000 2013-03-21
1645 2013-03-22 4,177,277 -3,250 5.46 76,535,114 25,564,935 6.120 2013-03-20
1646 2013-03-21 4,180,527 1,500 5.46 76,535,114 25,919,267 6.200 2013-03-19
1647 2013-03-20 4,179,027 4,200 5.46 76,535,114 26,578,612 6.360 2013-03-18
1648 2013-03-19 4,174,827 -9,500 5.45 76,535,114 27,219,872 6.520 2013-03-15
1649 2013-03-18 4,184,327 4,500 5.47 76,535,114 26,779,693 6.400 2013-03-14
1650 2013-03-15 4,179,827 16,500 5.46 76,535,114 26,416,507 6.320 2013-03-13
1651 2013-03-14 4,163,327 26,500 5.44 76,535,114 26,811,826 6.440 2013-03-12
1652 2013-03-13 4,136,827 9,000 5.41 76,535,114 27,634,004 6.680 2013-03-11
1653 2013-03-12 4,127,827 -41,500 5.39 76,535,114 28,729,676 6.960 2013-03-08
1654 2013-03-11 4,169,327 -64,500 5.45 76,535,114 29,185,289 7.000 2013-03-07
1655 2013-03-08 4,233,827 38,500 5.53 76,535,114 28,112,611 6.640 2013-03-06
1656 2013-03-07 4,195,327 125,500 5.49 76,460,114 28,863,850 6.880 2013-03-05
1657 2013-03-06 4,069,827 26,500 5.32 76,460,114 27,186,444 6.680 2013-03-04
1658 2013-03-05 4,043,327 15,000 5.29 76,460,114 29,597,154 7.320 2013-03-01
1659 2013-03-04 4,028,327 25,000 5.27 76,460,114 31,420,951 7.800 2013-02-28
1660 2013-03-01 4,003,327 34,000 5.24 76,460,114 32,346,882 8.080 2013-02-27
1661 2013-02-28 3,969,327 27,000 5.19 76,460,114 32,707,254 8.240 2013-02-26
1662 2013-02-27 3,942,327 121,500 5.16 76,460,114 32,327,081 8.200 2013-02-25
1663 2013-02-26 3,820,827 40,000 5.00 76,460,114 33,011,945 8.640 2013-02-22
1664 2013-02-25 3,780,827 103,500 4.94 76,460,114 32,363,879 8.560 2013-02-21
1665 2013-02-22 3,677,327 67,000 4.81 76,460,114 34,861,060 9.480 2013-02-20
1666 2013-02-21 3,610,327 135,500 4.72 76,460,114 34,081,487 9.440 2013-02-19
1667 2013-02-20 3,474,827 -23,000 4.56 76,210,114 35,443,235 10.20 2013-02-18
1668 2013-02-19 3,497,827 -19,000 4.59 76,210,114 33,579,139 9.600 2013-02-15
1669 2013-02-18 3,516,827 76,000 4.61 76,210,114 32,917,501 9.360 2013-02-14
1670 2013-02-15 3,440,827 16,500 4.51 76,210,114 33,444,838 9.720 2013-02-08
1671 2013-02-14 3,424,327 107,250 4.49 76,210,114 34,243,270 10.00 2013-02-07
1672 2013-02-08 3,317,077 -44,000 4.35 76,210,114 32,905,404 9.920 2013-02-06
1673 2013-02-07 3,361,077 39,750 4.41 76,210,114 31,459,681 9.360 2013-02-05
1674 2013-02-06 3,321,327 92,000 4.36 76,210,114 30,954,768 9.320 2013-02-04
1675 2013-02-05 3,229,327 -24,750 4.24 76,210,114 33,585,001 10.40 2013-02-01
1676 2013-02-04 3,254,077 -9,500 4.27 76,210,114 30,067,671 9.240 2013-01-31
1677 2013-02-01 3,263,577 6,500 4.28 76,210,114 30,547,081 9.360 2013-01-30
1678 2013-01-31 3,257,077 -7,150 4.27 76,210,114 29,965,108 9.200 2013-01-29
1679 2013-01-30 3,264,227 -3,500 4.28 76,210,114 30,814,303 9.440 2013-01-28
1680 2013-01-29 3,267,727 35,500 4.29 76,210,114 31,239,470 9.560 2013-01-25
1681 2013-01-28 3,232,227 18,500 4.24 76,210,114 29,477,910 9.120 2013-01-24
1682 2013-01-25 3,213,727 750 4.22 76,210,114 30,594,681 9.520 2013-01-23
1683 2013-01-24 3,212,977 89,250 4.22 76,210,114 30,716,060 9.560 2013-01-22
1684 2013-01-23 3,123,727 64,000 4.10 76,210,114 32,486,761 10.40 2013-01-21
1685 2013-01-22 3,059,727 39,000 4.01 76,210,114 28,516,656 9.320 2013-01-18
1686 2013-01-21 3,020,727 -9,750 3.96 76,210,114 24,649,132 8.160 2013-01-17
1687 2013-01-18 3,030,477 -4,750 3.98 76,210,114 24,607,473 8.120 2013-01-16
1688 2013-01-17 3,035,227 -35,000 3.98 76,210,114 24,767,452 8.160 2013-01-15
1689 2013-01-16 3,070,227 -1,000 4.03 76,210,114 24,684,625 8.040 2013-01-14
1690 2013-01-15 3,071,227 -38,000 4.03 76,210,114 24,569,816 8.000 2013-01-11
1691 2013-01-14 3,109,227 5,500 4.08 76,210,114 25,495,661 8.200 2013-01-10
1692 2013-01-11 3,103,727 5,750 4.07 76,210,114 26,071,307 8.400 2013-01-09
1693 2013-01-10 3,097,977 11,250 4.07 76,210,114 24,659,897 7.960 2013-01-08
1694 2013-01-09 3,086,727 -25,250 4.05 76,210,114 25,805,038 8.360 2013-01-07
1695 2013-01-08 3,111,977 -12,500 4.08 76,210,114 23,651,025 7.600 2013-01-04
1696 2013-01-07 3,124,477 3,000 4.10 76,210,114 21,746,360 6.960 2013-01-03
1697 2013-01-04 3,121,477 12,000 4.10 76,210,114 19,977,453 6.400 2013-01-02
1698 2013-01-03 3,109,477 24,500 4.08 76,210,114 19,527,516 6.280 2012-12-28
1699 2013-01-02 3,084,977 3,000 4.05 76,210,114 18,880,059 6.120 2012-12-27
1700 2012-12-28 3,081,977 900 4.04 76,210,114 18,984,978 6.160 2012-12-21
1701 2012-12-21 3,081,077 16,500 4.04 76,210,114 18,732,948 6.080 2012-12-19
1702 2012-12-20 3,064,577 -1,250 4.02 76,210,114 18,632,628 6.080 2012-12-18
1703 2012-12-19 3,065,827 -650 4.02 76,210,114 19,008,127 6.200 2012-12-17
1704 2012-12-18 3,066,477 25,000 4.02 76,210,114 19,380,135 6.320 2012-12-14
1705 2012-12-17 3,041,477 -500 3.99 76,210,114 18,613,839 6.120 2012-12-13
1706 2012-12-14 3,041,977 1,000 3.99 76,210,114 18,616,899 6.120 2012-12-12
1707 2012-12-13 3,040,977 7,500 3.99 76,210,114 18,367,501 6.040 2012-12-11
1708 2012-12-12 3,033,477 -250 3.98 76,210,114 18,079,523 5.960 2012-12-10
1709 2012-12-10 3,033,727 6,000 3.98 76,210,114 18,445,060 6.080 2012-12-06
1710 2012-12-07 3,027,727 -2,250 3.97 76,210,114 18,529,689 6.120 2012-12-05
1711 2012-12-05 3,029,977 2,500 3.98 76,210,114 18,664,658 6.160 2012-12-03
1712 2012-11-30 3,027,477 -26,000 3.97 76,210,114 18,528,159 6.120 2012-11-28
1713 2012-11-29 3,053,477 -5,000 4.01 76,210,114 18,320,862 6.000 2012-11-27
1714 2012-11-28 3,058,477 -250 4.01 76,210,114 18,962,557 6.200 2012-11-26
1715 2012-11-27 3,058,727 6,250 4.01 76,210,114 19,208,806 6.280 2012-11-23
1716 2012-11-26 3,052,477 1,500 4.01 76,210,114 18,314,862 6.000 2012-11-22
1717 2012-11-23 3,050,977 6,500 4.00 76,210,114 16,719,354 5.480 2012-11-21
1718 2012-11-22 3,044,477 2,500 3.99 76,210,114 15,587,722 5.120 2012-11-20
1719 2012-11-20 3,041,977 4,000 3.99 76,210,114 15,696,601 5.160 2012-11-16
1720 2012-11-19 3,037,977 -2,500 3.99 76,210,114 15,311,404 5.040 2012-11-15
1721 2012-11-16 3,040,477 -10,000 3.99 76,210,114 15,810,480 5.200 2012-11-14
1722 2012-11-15 3,050,477 -450 4.00 76,210,114 15,862,480 5.200 2012-11-13
1723 2012-11-13 3,050,927 -4,250 4.00 76,210,114 16,352,969 5.360 2012-11-09
1724 2012-11-08 3,055,177 -1,600 4.01 76,210,114 16,497,956 5.400 2012-11-06
1725 2012-11-01 3,056,777 13,902 4.01 76,210,114 14,917,072 4.880 2012-10-30
1726 2012-10-31 3,042,875 1,000 3.99 76,210,114 15,092,660 4.960 2012-10-29
1727 2012-10-29 3,041,875 -12,250 3.99 76,210,114 14,966,025 4.920 2012-10-25
1728 2012-10-26 3,054,125 -11,000 4.01 76,210,114 14,781,965 4.840 2012-10-24
1729 2012-10-25 3,065,125 -15,500 4.02 76,210,114 15,080,415 4.920 2012-10-22
1730 2012-10-24 3,080,625 500 4.04 76,210,114 15,526,350 5.040 2012-10-19
1731 2012-10-22 3,080,125 750 4.04 76,210,114 15,523,830 5.040 2012-10-18
1732 2012-10-19 3,079,375 -3,500 4.04 76,210,114 15,396,875 5.000 2012-10-17
1733 2012-10-18 3,082,875 -1,300 4.05 76,210,114 15,414,375 5.000 2012-10-16
1734 2012-10-12 3,084,175 2,300 4.05 76,210,114 15,790,976 5.120 2012-10-10
1735 2012-10-11 3,081,875 -5,000 4.04 76,210,114 15,532,650 5.040 2012-10-09
1736 2012-10-10 3,086,875 5,000 4.05 76,210,114 15,804,800 5.120 2012-10-08
1737 2012-10-08 3,081,875 -3,500 4.04 76,210,114 16,025,750 5.200 2012-10-04
1738 2012-10-05 3,085,375 -3,052,075 4.05 76,210,114 16,043,950 5.200 2012-10-03
1739 2012-09-19 6,137,450 3,068,725 8.05 76,210,114 33,878,724 5.520 2012-09-17
1740 2012-09-18 3,068,725 250 4.03 76,210,114 17,184,860 5.600 2012-09-14
1741 2012-09-17 3,068,475 -1,250 4.03 76,210,114 16,937,982 5.520 2012-09-13
1742 2012-09-14 3,069,725 -250 4.03 76,210,114 16,453,726 5.360 2012-09-12
1743 2012-09-13 3,069,975 -8,750 4.03 76,210,114 17,191,860 5.600 2012-09-11
1744 2012-09-12 3,078,725 -1,000 4.04 76,210,114 17,487,158 5.680 2012-09-10
1745 2012-09-11 3,079,725 -7,250 4.04 76,210,114 15,768,192 5.120 2012-09-07
1746 2012-09-10 3,086,975 -350 4.05 76,210,114 15,064,438 4.880 2012-09-06
1747 2012-09-06 3,087,325 46,500 4.05 76,210,114 15,313,132 4.960 2012-09-04
1748 2012-09-05 3,040,825 250 3.99 76,210,114 13,622,896 4.480 2012-09-03
1749 2012-09-04 3,040,575 2,000 3.99 76,210,114 14,351,514 4.720 2012-08-31
1750 2012-09-03 3,038,575 28,750 3.99 76,210,114 14,585,160 4.800 2012-08-30
1751 2012-08-31 3,009,825 -13,750 3.95 76,210,114 15,891,876 5.280 2012-08-29
1752 2012-08-27 3,023,575 -500 3.97 76,210,114 18,383,336 6.080 2012-08-23
1753 2012-08-24 3,024,075 -900 3.97 76,210,114 18,628,302 6.160 2012-08-22
1754 2012-08-23 3,024,975 500 3.97 76,210,114 18,633,846 6.160 2012-08-21
1755 2012-08-21 3,024,475 2,750 3.97 76,210,114 18,872,724 6.240 2012-08-17
1756 2012-08-16 3,021,725 500 3.96 76,210,114 18,855,564 6.240 2012-08-14
1757 2012-08-15 3,021,225 10,000 3.96 76,210,114 18,852,444 6.240 2012-08-13
1758 2012-08-13 3,011,225 -11,250 3.95 76,210,114 18,790,044 6.240 2012-08-09
1759 2012-08-09 3,022,475 -6,250 3.97 76,210,114 19,343,840 6.400 2012-08-07
1760 2012-08-07 3,028,725 6,000 3.97 76,210,114 19,141,542 6.320 2012-08-03
1761 2012-08-06 3,022,725 5,000 3.97 76,210,114 19,103,622 6.320 2012-08-02
1762 2012-08-03 3,017,725 6,000 3.96 76,210,114 18,589,186 6.160 2012-08-01
1763 2012-08-02 3,011,725 -2,500 3.95 76,210,114 18,552,226 6.160 2012-07-31
1764 2012-07-31 3,014,225 -7,750 3.96 76,210,114 18,808,764 6.240 2012-07-27
1765 2012-07-30 3,021,975 -3,750 3.97 76,210,114 18,615,366 6.160 2012-07-26
1766 2012-07-27 3,025,725 16,000 3.97 76,210,114 18,396,408 6.080 2012-07-25
1767 2012-07-23 3,009,725 31,500 3.95 76,210,114 19,262,240 6.400 2012-07-19
1768 2012-07-20 2,978,225 -500 3.91 76,210,114 18,822,382 6.320 2012-07-18
1769 2012-07-19 2,978,725 -11,250 3.91 76,210,114 19,063,840 6.400 2012-07-17
1770 2012-07-16 2,989,975 2,500 3.92 76,210,114 18,657,444 6.240 2012-07-12
1771 2012-07-13 2,987,475 -250 3.92 76,210,114 18,880,842 6.320 2012-07-11
1772 2012-07-12 2,987,725 -3,750 3.92 76,210,114 17,926,350 6.000 2012-07-10
1773 2012-07-11 2,991,475 -500 3.93 76,210,114 18,188,168 6.080 2012-07-09
1774 2012-07-05 2,991,975 -500 3.93 76,210,114 17,951,850 6.000 2012-07-03
1775 2012-07-04 2,992,475 -1,250 3.93 76,210,114 18,194,248 6.080 2012-06-29
1776 2012-07-03 2,993,725 1,500 3.93 76,210,114 17,962,350 6.000 2012-06-28
1777 2012-06-29 2,992,225 1,500 3.93 76,210,114 17,953,350 6.000 2012-06-27
1778 2012-06-28 2,990,725 10,000 3.92 76,210,114 17,944,350 6.000 2012-06-26
1779 2012-06-27 2,980,725 -1,250 3.91 76,210,114 18,122,808 6.080 2012-06-25
1780 2012-06-22 2,981,975 1,000 3.91 76,210,114 19,084,640 6.400 2012-06-20
1781 2012-06-21 2,980,975 3,000 3.91 76,210,114 18,124,328 6.080 2012-06-19
1782 2012-06-15 2,977,975 500 3.91 76,210,114 17,391,374 5.840 2012-06-13
1783 2012-06-14 2,977,475 2,500 3.91 76,210,114 17,864,850 6.000 2012-06-12
1784 2012-06-13 2,974,975 2,500 3.90 76,210,114 17,849,850 6.000 2012-06-11
1785 2012-06-12 2,972,475 -1,000 3.90 76,210,114 17,121,456 5.760 2012-06-08
1786 2012-06-08 2,973,475 1,250 3.90 76,210,114 17,127,216 5.760 2012-06-06
1787 2012-06-07 2,972,225 500 3.90 76,210,114 17,357,794 5.840 2012-06-05
1788 2012-06-06 2,971,725 1,000 3.90 76,210,114 16,879,398 5.680 2012-06-04
1789 2012-06-04 2,970,725 5,250 3.90 76,210,114 17,586,692 5.920 2012-05-31
1790 2012-06-01 2,965,475 1,500 3.89 76,210,114 17,555,612 5.920 2012-05-30
1791 2012-05-29 2,963,975 1,250 3.89 76,210,114 17,783,850 6.000 2012-05-25
1792 2012-05-28 2,962,725 9,250 3.89 76,210,114 17,776,350 6.000 2012-05-24
1793 2012-05-25 2,953,475 10,000 3.88 76,210,114 17,720,850 6.000 2012-05-23
1794 2012-05-22 2,943,475 -6,500 3.86 76,210,114 16,718,938 5.680 2012-05-18
1795 2012-05-21 2,949,975 1,250 3.87 76,210,114 17,227,854 5.840 2012-05-17
1796 2012-05-18 2,948,725 -250 3.87 76,210,114 17,220,554 5.840 2012-05-16
1797 2012-05-17 2,948,975 -13 3.87 76,210,114 18,401,604 6.240 2012-05-15
1798 2012-05-14 2,948,988 500 3.87 76,210,114 18,637,604 6.320 2012-05-10
1799 2012-05-11 2,948,488 2,500 3.87 76,210,114 18,398,565 6.240 2012-05-09
1800 2012-05-08 2,945,988 -4,000 3.87 76,210,114 19,797,039 6.720 2012-05-04
1801 2012-05-04 2,949,988 -3,500 3.87 76,210,114 20,059,918 6.800 2012-05-02
1802 2012-05-03 2,953,488 -9,750 3.88 76,210,114 19,374,881 6.560 2012-04-30
1803 2012-05-02 2,963,238 750 3.89 76,210,114 19,675,900 6.640 2012-04-27
1804 2012-04-26 2,962,488 250 3.89 76,210,114 20,381,917 6.880 2012-04-24
1805 2012-04-25 2,962,238 -250 3.89 76,210,114 20,380,197 6.880 2012-04-23
1806 2012-04-23 2,962,488 5,250 3.89 76,210,114 20,855,916 7.040 2012-04-19
1807 2012-04-19 2,957,238 2,500 3.88 76,210,114 19,399,481 6.560 2012-04-17
1808 2012-04-18 2,954,738 -6,350 3.88 76,210,114 19,855,839 6.720 2012-04-16
1809 2012-04-13 2,961,088 1,250 3.89 76,210,114 20,372,285 6.880 2012-04-11
1810 2012-04-12 2,959,838 1,500 3.88 76,210,114 20,363,685 6.880 2012-04-10
1811 2012-04-11 2,958,338 -1,750 3.88 76,210,114 21,063,367 7.120 2012-04-05
1812 2012-04-10 2,960,088 750 3.88 76,210,114 20,602,212 6.960 2012-04-03
1813 2012-04-03 2,959,338 -5,000 3.88 76,210,114 20,833,740 7.040 2012-03-30
1814 2012-04-02 2,964,338 4,250 3.89 76,210,114 20,868,940 7.040 2012-03-29
1815 2012-03-29 2,960,088 22,750 3.88 76,210,114 20,602,212 6.960 2012-03-27
1816 2012-03-27 2,937,338 2,500 3.85 76,210,114 21,853,795 7.440 2012-03-23
1817 2012-03-26 2,934,838 -250 3.85 76,210,114 22,304,769 7.600 2012-03-22
1818 2012-03-23 2,935,088 2,500 3.85 76,210,114 22,541,476 7.680 2012-03-21
1819 2012-03-22 2,932,588 3,250 3.85 76,210,114 21,583,848 7.360 2012-03-20
1820 2012-03-13 2,929,338 -3,000 7.58 38,631,989 22,966,010 7.840 2012-03-09
1821 2012-03-12 2,932,338 -250 7.59 38,631,989 22,754,943 7.760 2012-03-08
1822 2012-03-09 2,932,588 -500 7.59 38,631,989 22,053,062 7.520 2012-03-07
1823 2012-03-08 2,933,088 18,750 7.59 38,631,989 22,526,116 7.680 2012-03-06
1824 2012-03-07 2,914,338 12,500 7.54 38,631,989 23,314,704 8.000 2012-03-05
1825 2012-03-06 2,901,838 -10,750 7.51 38,631,989 23,678,998 8.160 2012-03-02
1826 2012-03-05 2,912,588 13,500 7.54 38,631,989 23,300,704 8.000 2012-03-01
1827 2012-03-02 2,899,088 -2,000 7.50 38,631,989 23,192,704 8.000 2012-02-29
1828 2012-03-01 2,901,088 5,750 7.51 38,631,989 23,208,704 8.000 2012-02-28
1829 2012-02-29 2,895,338 -10,000 7.49 38,631,989 23,394,331 8.080 2012-02-27
1830 2012-02-28 2,905,338 16,750 7.53 38,594,489 24,404,839 8.400 2012-02-24
1831 2012-02-27 2,888,588 -1,250 7.48 38,594,489 23,801,965 8.240 2012-02-23
1832 2012-02-24 2,889,838 -4,000 7.49 38,594,489 24,274,639 8.400 2012-02-22
1833 2012-02-23 2,893,838 8,000 7.50 38,594,489 25,002,760 8.640 2012-02-21
1834 2012-02-22 2,885,838 -6,750 7.48 38,594,489 25,164,507 8.720 2012-02-20
1835 2012-02-21 2,892,588 2,500 7.49 38,594,489 25,454,774 8.800 2012-02-17
1836 2012-02-20 2,890,088 4,000 7.49 38,594,489 25,201,567 8.720 2012-02-16
1837 2012-02-17 2,886,088 -4,250 7.48 38,594,489 25,397,574 8.800 2012-02-15
1838 2012-02-16 2,890,338 -10,000 7.49 38,594,489 24,047,612 8.320 2012-02-14
1839 2012-02-15 2,900,338 -1,250 7.51 38,594,489 24,826,893 8.560 2012-02-13
1840 2012-02-14 2,901,588 21,250 7.52 38,594,489 24,373,339 8.400 2012-02-10
1841 2012-02-13 2,880,338 -12,250 7.46 38,594,489 26,038,256 9.040 2012-02-09
1842 2012-02-10 2,892,588 -11,500 7.49 38,594,489 24,529,146 8.480 2012-02-08
1843 2012-02-09 2,904,088 5,750 7.52 38,594,489 25,555,974 8.800 2012-02-07
1844 2012-02-08 2,898,338 -6,750 7.51 38,594,489 25,969,108 8.960 2012-02-06
1845 2012-02-07 2,905,088 -1,250 7.53 38,594,489 23,240,704 8.000 2012-02-03
1846 2012-02-06 2,906,338 2,000 7.53 38,594,489 21,158,141 7.280 2012-02-02
1847 2012-02-03 2,904,338 -2,250 7.53 38,594,489 19,517,151 6.720 2012-02-01
1848 2012-01-31 2,906,588 900 7.53 38,594,489 18,834,690 6.480 2012-01-27
1849 2012-01-30 2,905,688 25,000 7.53 38,594,489 19,526,223 6.720 2012-01-26
1850 2012-01-27 2,880,688 14,250 7.46 38,594,489 19,358,223 6.720 2012-01-20
1851 2012-01-16 2,866,438 -5,000 7.43 38,594,489 16,969,313 5.920 2012-01-12
1852 2012-01-12 2,871,438 -19,500 7.44 38,594,489 16,539,483 5.760 2012-01-10
1853 2012-01-09 2,890,938 3,750 7.49 38,594,489 16,883,078 5.840 2012-01-05
1854 2012-01-05 2,887,188 12,500 7.48 38,594,489 16,630,203 5.760 2012-01-03
1855 2012-01-04 2,874,688 1,250 7.45 38,594,489 15,868,278 5.520 2011-12-30
1856 2011-12-30 2,873,438 5,500 7.45 38,594,489 16,091,253 5.600 2011-12-28
1857 2011-12-29 2,867,938 22,500 7.43 38,594,489 16,519,323 5.760 2011-12-23
1858 2011-12-28 2,845,438 16,500 7.37 38,594,489 16,617,358 5.840 2011-12-22
1859 2011-12-23 2,828,938 7,250 7.33 38,594,489 16,973,628 6.000 2011-12-21
1860 2011-12-22 2,821,688 3,000 7.31 38,594,489 17,381,598 6.160 2011-12-20
1861 2011-12-20 2,818,688 -6,750 7.30 38,594,489 17,588,613 6.240 2011-12-16
1862 2011-12-19 2,825,438 11,000 7.32 38,594,489 17,630,733 6.240 2011-12-15
1863 2011-12-16 2,814,438 3,750 7.29 38,594,489 17,562,093 6.240 2011-12-14
1864 2011-12-14 2,810,688 -4,750 7.28 38,594,489 19,337,533 6.880 2011-12-12
1865 2011-12-13 2,815,438 2,250 7.29 38,594,489 19,595,448 6.960 2011-12-09
1866 2011-12-12 2,813,188 2,000 7.29 38,594,489 20,029,899 7.120 2011-12-08
1867 2011-12-09 2,811,188 1,250 7.28 38,594,489 19,790,764 7.040 2011-12-07
1868 2011-12-07 2,809,938 2,250 7.28 38,594,489 20,231,554 7.200 2011-12-05
1869 2011-12-06 2,807,688 1,250 7.27 38,594,489 20,439,969 7.280 2011-12-02
1870 2011-12-05 2,806,438 2,750 7.27 38,594,489 20,879,899 7.440 2011-12-01
1871 2011-12-02 2,803,688 -250 7.26 38,594,489 20,410,849 7.280 2011-11-30
1872 2011-12-01 2,803,938 -1,250 7.27 38,594,489 20,636,984 7.360 2011-11-29
1873 2011-11-30 2,805,188 -15,250 7.27 38,594,489 20,197,354 7.200 2011-11-28
1874 2011-11-29 2,820,438 -5,000 7.31 38,594,489 19,855,884 7.040 2011-11-25
1875 2011-11-28 2,825,438 -9,250 7.32 38,594,489 20,117,119 7.120 2011-11-24
1876 2011-11-25 2,834,688 -3,750 7.34 38,594,489 20,182,979 7.120 2011-11-23
1877 2011-11-24 2,838,438 -5,000 7.35 38,594,489 20,890,904 7.360 2011-11-22
1878 2011-11-23 2,843,438 7,500 7.37 38,594,489 20,700,229 7.280 2011-11-21
1879 2011-11-22 2,835,938 -16,250 7.35 38,594,489 20,872,504 7.360 2011-11-18
1880 2011-11-21 2,852,188 -3,500 7.39 38,594,489 21,904,804 7.680 2011-11-17
1881 2011-11-18 2,855,688 -8,750 7.40 38,594,489 22,160,139 7.760 2011-11-16
1882 2011-11-17 2,864,438 -1,750 7.42 38,594,489 22,915,504 8.000 2011-11-15
1883 2011-11-16 2,866,188 5,500 7.43 38,594,489 20,865,849 7.280 2011-11-14
1884 2011-11-15 2,860,688 -12,750 7.41 38,594,489 21,054,664 7.360 2011-11-11
1885 2011-11-14 2,873,438 58,250 7.45 38,594,489 20,688,754 7.200 2011-11-10
1886 2011-11-11 2,815,188 -2,750 7.29 38,594,489 21,395,429 7.600 2011-11-09
1887 2011-11-10 2,817,938 -500 7.30 38,594,489 20,740,024 7.360 2011-11-08
1888 2011-11-09 2,818,438 3,000 7.30 38,594,489 21,194,654 7.520 2011-11-07
1889 2011-11-08 2,815,438 -9,000 7.29 38,594,489 21,622,564 7.680 2011-11-04
1890 2011-11-07 2,824,438 17,500 7.32 38,594,489 21,013,819 7.440 2011-11-03
1891 2011-11-04 2,806,938 15,250 7.27 38,594,489 22,680,059 8.080 2011-11-02
1892 2011-11-03 2,791,688 -19,750 7.23 38,594,489 20,100,154 7.200 2011-11-01
1893 2011-11-02 2,811,438 11,250 7.28 38,594,489 22,266,589 7.920 2011-10-31
1894 2011-11-01 2,800,188 16,500 7.26 38,594,489 24,193,624 8.640 2011-10-28
1895 2011-10-31 2,783,688 3,000 7.21 38,594,489 19,819,859 7.120 2011-10-27
1896 2011-10-28 2,780,688 -3,750 7.20 38,594,489 17,796,403 6.400 2011-10-26
1897 2011-10-27 2,784,438 2,750 7.21 38,594,489 17,820,403 6.400 2011-10-25
1898 2011-10-26 2,781,688 8,750 7.21 38,594,489 17,802,803 6.400 2011-10-24
1899 2011-10-25 2,772,938 2,250 7.18 38,594,489 16,193,958 5.840 2011-10-21
1900 2011-10-24 2,770,688 2,000 7.18 38,594,489 15,515,853 5.600 2011-10-20
1901 2011-10-21 2,768,688 -13,000 7.17 38,594,489 17,276,613 6.240 2011-10-19
1902 2011-10-20 2,781,688 -9,750 7.21 38,594,489 17,135,198 6.160 2011-10-18
1903 2011-10-19 2,791,438 1,250 7.23 38,594,489 19,651,724 7.040 2011-10-17
1904 2011-10-18 2,790,188 -5,000 7.23 38,594,489 19,642,924 7.040 2011-10-14
1905 2011-10-17 2,795,188 31,250 7.24 38,594,489 19,678,124 7.040 2011-10-13
1906 2011-10-14 2,763,938 -2,250 7.16 38,594,489 17,025,858 6.160 2011-10-12
1907 2011-10-13 2,766,188 -17,250 7.17 38,594,489 17,039,718 6.160 2011-10-11
1908 2011-10-12 2,783,438 13,750 7.21 38,594,489 15,809,928 5.680 2011-10-10
1909 2011-10-11 2,769,688 29,750 7.18 38,594,489 14,845,528 5.360 2011-10-07
1910 2011-10-10 2,739,938 -2,250 7.10 38,594,489 14,028,483 5.120 2011-10-06
1911 2011-10-07 2,742,188 7,250 7.11 38,594,489 13,601,252 4.960 2011-10-04
1912 2011-10-06 2,734,938 4,750 7.09 38,594,489 13,346,497 4.880 2011-10-03
1913 2011-10-04 2,730,188 5,750 7.07 38,594,489 15,289,053 5.600 2011-09-30
1914 2011-10-03 2,724,438 -27,000 7.06 38,594,489 16,346,628 6.000 2011-09-28
1915 2011-09-30 2,751,438 -12,500 7.13 38,594,489 16,948,858 6.160 2011-09-27
1916 2011-09-28 2,763,938 21,750 7.16 38,594,489 16,141,398 5.840 2011-09-26
1917 2011-09-27 2,742,188 28,500 7.11 38,594,489 20,621,254 7.520 2011-09-23
1918 2011-09-26 2,713,688 30,750 7.03 38,594,489 23,880,454 8.800 2011-09-22
1919 2011-09-23 2,682,938 2,000 6.95 38,594,489 24,683,030 9.200 2011-09-21
1920 2011-09-20 2,680,938 4,500 6.95 38,594,489 26,380,430 9.840 2011-09-16
1921 2011-09-16 2,676,438 6,250 6.93 38,594,489 25,265,575 9.440 2011-09-14
1922 2011-09-15 2,670,188 2,500 6.92 38,594,489 26,701,880 10.00 2011-09-12
1923 2011-09-12 2,667,688 9,250 6.91 38,594,489 27,957,370 10.48 2011-09-08
1924 2011-09-09 2,658,438 13,250 6.89 38,594,489 27,435,080 10.32 2011-09-07
1925 2011-09-08 2,645,188 1,000 6.85 38,594,489 28,144,800 10.64 2011-09-06
1926 2011-09-07 2,644,188 4,000 6.85 38,594,489 27,288,020 10.32 2011-09-05
1927 2011-09-06 2,640,188 -750 6.84 38,594,489 29,992,536 11.36 2011-09-02
1928 2011-09-05 2,640,938 11,250 6.84 38,594,489 31,268,706 11.84 2011-09-01
1929 2011-09-02 2,629,688 -6,250 6.81 38,594,489 29,452,506 11.20 2011-08-31
1930 2011-09-01 2,635,938 6,250 6.83 38,594,489 28,257,255 10.72 2011-08-30
1931 2011-08-31 2,629,688 -4,750 6.81 38,594,489 27,348,755 10.40 2011-08-29
1932 2011-08-30 2,634,438 -22 6.83 38,594,489 26,976,645 10.24 2011-08-26
1933 2011-08-26 2,634,460 -9,250 6.83 38,594,489 28,030,654 10.64 2011-08-24
1934 2011-08-25 2,643,710 -13,750 6.85 38,594,489 27,494,584 10.40 2011-08-23
1935 2011-08-24 2,657,460 -3,000 6.89 38,594,489 27,212,390 10.24 2011-08-22
1936 2011-08-23 2,660,460 4,500 6.89 38,594,489 28,307,294 10.64 2011-08-19
1937 2011-08-22 2,655,960 2,250 6.88 38,594,489 28,896,845 10.88 2011-08-18
1938 2011-08-19 2,653,710 5,000 6.88 38,594,489 29,296,958 11.04 2011-08-17
1939 2011-08-18 2,648,710 -2,750 6.86 38,594,489 28,817,965 10.88 2011-08-16
1940 2011-08-17 2,651,460 4,200 6.87 38,594,489 29,272,118 11.04 2011-08-15
1941 2011-08-16 2,647,260 2,500 6.86 38,594,489 29,437,531 11.12 2011-08-12
1942 2011-08-15 2,644,760 7,250 6.85 38,594,489 29,621,312 11.20 2011-08-11
1943 2011-08-12 2,637,510 -5,000 6.83 38,594,489 29,329,111 11.12 2011-08-10
1944 2011-08-11 2,642,510 33,750 6.85 38,594,489 28,750,509 10.88 2011-08-09
1945 2011-08-10 2,608,760 11,000 6.76 38,594,489 30,470,317 11.68 2011-08-08
1946 2011-08-09 2,597,760 4,750 6.73 38,594,489 33,043,507 12.72 2011-08-05
1947 2011-08-08 2,593,010 -2,250 6.72 38,594,489 35,264,936 13.60 2011-08-04
1948 2011-08-05 2,595,260 15,000 6.72 38,594,489 36,333,640 14.00 2011-08-03
1949 2011-08-04 2,580,260 1,250 6.69 38,594,489 36,742,902 14.24 2011-08-02
1950 2011-08-03 2,579,010 4,000 6.70 38,469,489 36,931,423 14.32 2011-08-01
1951 2011-08-02 2,575,010 6,500 6.69 38,469,489 37,080,144 14.40 2011-07-29
1952 2011-08-01 2,568,510 -8,250 6.68 38,469,489 37,808,467 14.72 2011-07-28
1953 2011-07-29 2,576,760 17,500 6.70 38,469,489 37,723,766 14.64 2011-07-27
1954 2011-07-28 2,559,260 12,750 6.65 38,469,489 37,262,826 14.56 2011-07-26
1955 2011-07-27 2,546,510 -4,000 6.62 38,469,489 36,669,744 14.40 2011-07-25
1956 2011-07-26 2,550,510 -4,250 6.63 38,469,489 37,951,589 14.88 2011-07-22
1957 2011-07-25 2,554,760 -5,500 6.64 38,469,489 38,219,210 14.96 2011-07-21
1958 2011-07-22 2,560,260 -4,250 6.66 38,469,489 39,325,594 15.36 2011-07-20
1959 2011-07-21 2,564,510 4,250 6.67 38,469,489 39,801,195 15.52 2011-07-19
1960 2011-07-20 2,560,260 20,500 6.66 38,469,489 39,325,594 15.36 2011-07-18
1961 2011-07-19 2,539,760 1,250 6.60 38,469,489 38,401,171 15.12 2011-07-15
1962 2011-07-18 2,538,510 23,000 6.60 38,469,489 39,397,675 15.52 2011-07-14
1963 2011-07-15 2,515,510 -42,500 6.54 38,469,489 38,638,234 15.36 2011-07-13
1964 2011-07-14 2,558,010 14,250 6.65 38,469,489 36,630,703 14.32 2011-07-12
1965 2011-07-13 2,543,760 10,750 6.61 38,469,489 38,665,152 15.20 2011-07-11
1966 2011-07-12 2,533,010 -6,500 6.58 38,469,489 38,501,752 15.20 2011-07-08
1967 2011-07-11 2,539,510 -19,500 6.60 38,469,489 34,740,497 13.68 2011-07-07
1968 2011-07-08 2,559,010 -21,000 6.65 38,469,489 33,164,770 12.96 2011-07-06
1969 2011-07-07 2,580,010 5,750 6.71 38,469,489 34,056,132 13.20 2011-07-05
1970 2011-07-06 2,574,260 8,250 6.69 38,469,489 34,803,995 13.52 2011-07-04
1971 2011-07-05 2,566,010 14,250 6.67 38,469,489 36,129,421 14.08 2011-06-30
1972 2011-07-04 2,551,760 -5,500 6.63 38,469,489 36,949,485 14.48 2011-06-29
1973 2011-06-30 2,557,260 3,000 6.65 38,469,489 37,233,706 14.56 2011-06-28
1974 2011-06-29 2,554,260 -1,250 6.64 38,469,489 37,394,366 14.64 2011-06-27
1975 2011-06-28 2,555,510 -2,500 6.64 38,469,489 37,617,107 14.72 2011-06-24
1976 2011-06-27 2,558,010 1,250 6.65 38,469,489 37,449,266 14.64 2011-06-23
1977 2011-06-24 2,556,760 3,250 6.65 38,469,489 37,226,426 14.56 2011-06-22
1978 2011-06-23 2,553,510 -6,500 6.64 38,469,489 37,383,386 14.64 2011-06-21
1979 2011-06-22 2,560,010 -250 6.65 38,469,489 37,478,546 14.64 2011-06-20
1980 2011-06-21 2,560,260 -12,500 6.66 38,469,489 37,277,386 14.56 2011-06-17
1981 2011-06-20 2,572,760 -2,500 6.69 38,469,489 38,076,848 14.80 2011-06-16
1982 2011-06-17 2,575,260 -6,250 6.69 38,469,489 38,731,910 15.04 2011-06-15
1983 2011-06-15 2,581,510 -21,500 6.71 38,469,489 39,858,514 15.44 2011-06-13
1984 2011-06-13 2,603,010 -13,750 6.77 38,469,489 39,565,752 15.20 2011-06-09
1985 2011-06-09 2,616,760 -11,800 6.80 38,469,489 40,402,774 15.44 2011-06-07
1986 2011-06-08 2,628,560 50,000 6.83 38,469,489 39,954,112 15.20 2011-06-03
1987 2011-06-07 2,578,560 66,000 6.70 38,469,489 39,194,112 15.20 2011-06-02
1988 2011-06-03 2,512,560 10,250 6.53 38,469,489 36,984,883 14.72 2011-06-01
1989 2011-06-02 2,502,310 50,000 6.50 38,469,489 37,434,558 14.96 2011-05-31
1990 2011-06-01 2,452,310 2,500 6.37 38,469,489 35,901,818 14.64 2011-05-30
1991 2011-05-31 2,449,810 2,000 6.37 38,469,489 35,865,218 14.64 2011-05-27
1992 2011-05-30 2,447,810 7,500 6.37 38,406,989 36,815,062 15.04 2011-05-26
1993 2011-05-27 2,440,310 -2,750 6.35 38,406,989 36,897,487 15.12 2011-05-25
1994 2011-05-26 2,443,060 750 6.36 38,406,989 36,743,622 15.04 2011-05-24
1995 2011-05-25 2,442,310 4,250 6.36 38,406,989 36,146,188 14.80 2011-05-23
1996 2011-05-24 2,438,060 250 6.35 38,406,989 36,668,422 15.04 2011-05-20
1997 2011-05-23 2,437,810 15,750 6.35 38,406,989 37,834,811 15.52 2011-05-19
1998 2011-05-20 2,422,060 -2,000 6.31 38,406,989 37,202,842 15.36 2011-05-18
1999 2011-05-19 2,424,060 4,250 6.31 38,406,989 37,233,562 15.36 2011-05-17
2000 2011-05-18 2,419,810 13,500 6.30 38,406,989 38,136,206 15.76 2011-05-16
2001 2011-05-17 2,406,310 3,000 6.27 38,406,989 39,078,474 16.24 2011-05-13
2002 2011-05-16 2,403,310 4,000 6.26 38,406,989 38,452,960 16.00 2011-05-12
2003 2011-05-13 2,399,310 750 6.25 38,406,989 39,732,574 16.56 2011-05-11
2004 2011-05-12 2,398,560 -3,250 6.25 38,406,989 38,568,845 16.08 2011-05-09
2005 2011-05-11 2,401,810 -26,000 6.26 38,394,489 39,389,684 16.40 2011-05-06
2006 2011-05-09 2,427,810 -7,250 6.32 38,394,489 36,514,262 15.04 2011-05-05
2007 2011-05-06 2,435,060 5,000 6.34 38,394,489 36,233,693 14.88 2011-05-04
2008 2011-05-05 2,430,060 -21,500 6.33 38,394,489 36,548,102 15.04 2011-05-03
2009 2011-05-04 2,451,560 -28,300 6.39 38,394,489 38,244,336 15.60 2011-04-29
2010 2011-05-03 2,479,860 72,750 6.46 38,394,489 39,479,371 15.92 2011-04-28
2011 2011-04-29 2,407,110 54,250 6.27 38,394,489 37,165,778 15.44 2011-04-27
2012 2011-04-28 2,352,860 54,250 6.13 38,394,489 34,822,328 14.80 2011-04-26
2013 2011-04-20 2,298,610 3,250 5.99 38,394,489 44,868,867 19.52 2011-04-18
2014 2011-04-19 2,295,360 82,850 5.98 38,394,489 44,070,912 19.20 2011-04-15
2015 2011-04-18 2,212,510 -51,400 5.76 38,394,489 43,011,194 19.44 2011-04-14
2016 2011-04-15 2,263,910 -17,250 5.90 38,394,489 39,301,478 17.36 2011-04-13
2017 2011-04-14 2,281,160 -14,000 5.94 38,394,489 38,505,981 16.88 2011-04-12
2018 2011-04-13 2,295,160 19,000 5.98 38,394,489 39,109,526 17.04 2011-04-11
2019 2011-04-12 2,276,160 -9,688 5.93 38,394,489 38,785,766 17.04 2011-04-08
2020 2011-04-11 2,285,848 57,000 5.95 38,394,489 39,682,321 17.36 2011-04-07
2021 2011-04-08 2,228,848 30,860 5.81 38,394,489 39,049,417 17.52 2011-04-06
2022 2011-04-07 2,197,988 49,250 5.72 38,394,489 34,464,452 15.68 2011-04-04
2023 2011-04-06 2,148,738 26,188 5.60 38,394,489 32,660,818 15.20 2011-04-01
2024 2011-04-04 2,122,550 -5,250 5.53 38,394,489 31,583,544 14.88 2011-03-31
2025 2011-04-01 2,127,800 -4,250 5.54 38,394,489 29,959,424 14.08 2011-03-30
2026 2011-03-31 2,132,050 -7,000 5.55 38,394,489 29,848,700 14.00 2011-03-29
2027 2011-03-30 2,139,050 8,500 5.57 38,394,489 28,064,336 13.12 2011-03-28
2028 2011-03-29 2,130,550 -79,450 5.55 38,394,489 28,123,260 13.20 2011-03-25
2029 2011-03-25 2,210,000 -1,000 5.76 38,394,489 24,221,600 10.96 2011-03-23
2030 2011-03-24 2,211,000 -9,250 5.76 38,394,489 24,409,440 11.04 2011-03-22
2031 2011-03-23 2,220,250 2,250 5.78 38,394,489 22,557,740 10.16 2011-03-21
2032 2011-03-22 2,218,000 4,250 5.78 38,394,489 21,825,120 9.840 2011-03-18
2033 2011-03-21 2,213,750 5,350 5.77 38,394,489 22,137,500 10.00 2011-03-17
2034 2011-03-18 2,208,400 4,250 5.75 38,394,489 22,790,688 10.32 2011-03-16
2035 2011-03-17 2,204,150 -1,000 5.74 38,394,489 22,923,160 10.40 2011-03-15
2036 2011-03-16 2,205,150 1,000 5.74 38,394,489 24,344,856 11.04 2011-03-14
2037 2011-03-15 2,204,150 250 5.74 38,394,489 24,510,148 11.12 2011-03-11
2038 2011-03-14 2,203,900 -750 5.74 38,394,489 24,683,680 11.20 2011-03-10
2039 2011-03-11 2,204,650 -18,250 5.74 38,394,489 24,868,452 11.28 2011-03-09
2040 2011-03-10 2,222,900 1,000 5.79 38,394,489 25,252,144 11.36 2011-03-08
2041 2011-03-08 2,221,900 6,000 5.79 38,394,489 25,774,040 11.60 2011-03-04
2042 2011-03-07 2,215,900 -4,363 5.77 38,394,489 25,704,440 11.60 2011-03-03
2043 2011-03-04 2,220,263 -2,500 5.78 38,381,989 26,465,535 11.92 2011-03-02
2044 2011-03-03 2,222,763 28,500 5.79 38,381,989 25,606,230 11.52 2011-03-01
2045 2011-03-02 2,194,263 -5,600 5.72 38,381,989 25,277,910 11.52 2011-02-28
2046 2011-02-28 2,199,863 -2,300 5.73 38,381,989 25,518,411 11.60 2011-02-24
2047 2011-02-25 2,202,163 3,750 5.74 38,381,989 26,073,610 11.84 2011-02-23
2048 2011-02-24 2,198,413 6,250 5.73 38,381,989 26,732,702 12.16 2011-02-22
2049 2011-02-21 2,192,163 -7,750 5.71 38,381,989 27,708,940 12.64 2011-02-17
2050 2011-02-18 2,199,913 250 5.73 38,381,989 24,991,012 11.36 2011-02-16
2051 2011-02-17 2,199,663 -1,000 5.73 38,381,989 25,516,091 11.60 2011-02-15
2052 2011-02-16 2,200,663 3,750 5.73 38,381,989 25,527,691 11.60 2011-02-14
2053 2011-02-15 2,196,913 2,250 5.72 38,381,989 26,362,956 12.00 2011-02-11
2054 2011-02-14 2,194,663 -1,000 5.72 38,381,989 26,335,956 12.00 2011-02-10
2055 2011-02-10 2,195,663 -2,000 5.72 38,381,989 28,104,486 12.80 2011-02-08
2056 2011-02-08 2,197,663 -1,000 5.73 38,381,989 28,130,086 12.80 2011-02-01
2057 2011-02-07 2,198,663 500 5.73 38,381,989 28,318,779 12.88 2011-01-31
2058 2011-02-01 2,198,163 -750 5.73 38,381,989 28,488,192 12.96 2011-01-28
2059 2011-01-31 2,198,913 1,000 5.73 38,381,989 28,146,086 12.80 2011-01-27
2060 2011-01-28 2,197,913 -1,000 5.73 38,381,989 28,309,119 12.88 2011-01-26
2061 2011-01-27 2,198,913 -3,250 5.73 38,381,989 28,849,739 13.12 2011-01-25
2062 2011-01-26 2,202,163 -17,500 5.74 38,381,989 28,716,206 13.04 2011-01-24
2063 2011-01-25 2,219,663 21,750 5.78 38,381,989 29,832,271 13.44 2011-01-21
2064 2011-01-24 2,197,913 -1,500 5.73 38,381,989 29,891,617 13.60 2011-01-20
2065 2011-01-21 2,199,413 -8,500 5.73 38,381,989 30,791,782 14.00 2011-01-19
2066 2011-01-19 2,207,913 -12,000 5.75 38,381,989 29,850,984 13.52 2011-01-17
2067 2011-01-18 2,219,913 -3,750 5.78 38,381,989 32,499,526 14.64 2011-01-14
2068 2011-01-17 2,223,663 -8,000 5.79 38,381,989 32,376,533 14.56 2011-01-13
2069 2011-01-14 2,231,663 -1,250 5.81 38,381,989 32,493,013 14.56 2011-01-12
2070 2011-01-13 2,232,913 -12,500 5.82 38,381,989 32,689,846 14.64 2011-01-11
2071 2011-01-12 2,245,413 -28,000 5.85 38,381,989 32,872,846 14.64 2011-01-10
2072 2011-01-11 2,273,413 10,250 5.92 38,381,989 32,555,274 14.32 2011-01-07
2073 2011-01-10 2,263,163 2,500 5.90 38,381,989 28,425,327 12.56 2011-01-06
2074 2011-01-07 2,260,663 -14,000 5.89 38,381,989 28,936,486 12.80 2011-01-05
2075 2011-01-06 2,274,663 1,250 5.93 38,381,989 28,751,740 12.64 2011-01-04
2076 2011-01-05 2,273,413 -2,500 5.92 38,381,989 29,099,686 12.80 2011-01-03
2077 2011-01-04 2,275,913 -10,500 5.93 38,381,989 29,131,686 12.80 2010-12-30
2078 2011-01-03 2,286,413 -10,000 5.96 38,381,989 26,339,478 11.52 2010-12-29
2079 2010-12-30 2,296,413 -50 5.98 38,381,989 24,617,547 10.72 2010-12-28
2080 2010-12-29 2,296,463 -850 5.98 38,381,989 25,536,669 11.12 2010-12-23
2081 2010-12-28 2,297,313 3,650 5.99 38,381,989 24,259,625 10.56 2010-12-22
2082 2010-12-23 2,293,663 -11,250 5.98 38,381,989 25,505,533 11.12 2010-12-21
2083 2010-12-22 2,304,913 5,400 6.01 38,381,989 25,077,453 10.88 2010-12-20
2084 2010-12-21 2,299,513 6,750 5.99 38,381,989 25,938,507 11.28 2010-12-17
2085 2010-12-20 2,292,763 -500 5.97 38,381,989 26,045,788 11.36 2010-12-16
2086 2010-12-17 2,293,263 4,750 5.97 38,381,989 26,601,851 11.60 2010-12-15
2087 2010-12-16 2,288,513 -2,250 5.96 38,381,989 27,462,156 12.00 2010-12-14
2088 2010-12-15 2,290,763 -250 5.97 38,381,989 27,855,678 12.16 2010-12-13
2089 2010-12-14 2,291,013 -500 5.97 38,381,989 28,225,280 12.32 2010-12-10
2090 2010-12-13 2,291,513 5,000 5.97 38,381,989 29,331,366 12.80 2010-12-09
2091 2010-12-09 2,286,513 -15,250 5.96 38,381,989 29,816,130 13.04 2010-12-07
2092 2010-12-08 2,301,763 1,250 6.00 38,381,989 30,014,990 13.04 2010-12-06
2093 2010-12-07 2,300,513 3,375 5.99 38,381,989 31,286,977 13.60 2010-12-03
2094 2010-12-06 2,297,138 -3,500 5.98 38,381,989 29,770,908 12.96 2010-12-02
2095 2010-12-03 2,300,638 10,000 5.99 38,381,989 27,239,554 11.84 2010-12-01
2096 2010-12-02 2,290,638 500 5.97 38,381,989 26,754,652 11.68 2010-11-30
2097 2010-11-30 2,290,138 1,500 5.97 38,381,989 27,848,078 12.16 2010-11-26
2098 2010-11-29 2,288,638 -250 5.96 38,381,989 29,294,566 12.80 2010-11-25
2099 2010-11-26 2,288,888 -2,750 5.96 38,381,989 28,382,211 12.40 2010-11-24
2100 2010-11-25 2,291,638 -4,750 5.97 38,381,989 28,416,311 12.40 2010-11-23
2101 2010-11-24 2,296,388 -750 5.98 38,381,989 29,761,188 12.96 2010-11-22
2102 2010-11-23 2,297,138 -118,250 5.98 38,381,989 29,954,680 13.04 2010-11-19
2103 2010-11-19 2,415,388 -10,250 6.29 38,381,989 30,530,504 12.64 2010-11-17
2104 2010-11-18 2,425,638 -16,750 6.32 38,381,989 32,406,524 13.36 2010-11-16
2105 2010-11-17 2,442,388 4,500 6.36 38,381,989 34,388,823 14.08 2010-11-15
2106 2010-11-16 2,437,888 3,000 6.35 38,381,989 35,885,711 14.72 2010-11-12
2107 2010-11-15 2,434,888 6,250 6.34 38,381,989 36,620,716 15.04 2010-11-11
2108 2010-11-12 2,428,638 -4,500 6.33 38,381,989 36,332,424 14.96 2010-11-10
2109 2010-11-11 2,433,138 6,500 6.34 38,381,989 36,205,093 14.88 2010-11-09
2110 2010-11-10 2,426,638 -1,500 6.32 38,381,989 36,496,636 15.04 2010-11-08
2111 2010-11-09 2,428,138 24,250 6.33 38,381,989 37,684,702 15.52 2010-11-05
2112 2010-11-08 2,403,888 -500 6.26 38,381,989 37,885,275 15.76 2010-11-04
2113 2010-11-05 2,404,388 -12,737 6.26 38,381,989 36,739,049 15.28 2010-11-03
2114 2010-11-04 2,417,125 -250 6.30 38,381,989 36,740,300 15.20 2010-11-02
2115 2010-11-03 2,417,375 -14,000 6.30 38,381,989 36,550,710 15.12 2010-11-01
2116 2010-11-02 2,431,375 9,750 6.33 38,381,989 37,345,920 15.36 2010-10-29
2117 2010-11-01 2,421,625 250 6.31 38,381,989 39,133,460 16.16 2010-10-28
2118 2010-10-29 2,421,375 -15,250 6.31 38,381,989 39,904,260 16.48 2010-10-27
2119 2010-10-28 2,436,625 -6,500 6.35 38,381,989 40,350,510 16.56 2010-10-26
2120 2010-10-27 2,443,125 250 6.37 38,381,989 40,262,700 16.48 2010-10-25
2121 2010-10-26 2,442,875 1,500 6.36 38,381,989 40,063,150 16.40 2010-10-22
2122 2010-10-25 2,441,375 -9,750 6.36 38,381,989 40,624,480 16.64 2010-10-21
2123 2010-10-22 2,451,125 -750 6.39 38,381,989 41,178,900 16.80 2010-10-20
2124 2010-10-21 2,451,875 -4,000 6.39 38,381,989 41,976,100 17.12 2010-10-19
2125 2010-10-20 2,455,875 14,500 6.40 38,381,989 41,848,110 17.04 2010-10-18
2126 2010-10-19 2,441,375 -18,438 6.36 38,381,989 41,991,650 17.20 2010-10-15
2127 2010-10-18 2,459,813 -11,750 6.41 38,381,989 42,505,569 17.28 2010-10-14
2128 2010-10-15 2,471,563 -250 6.44 38,381,989 42,510,884 17.20 2010-10-13
2129 2010-10-14 2,471,813 -1,000 6.44 38,381,989 43,306,164 17.52 2010-10-12
2130 2010-10-13 2,472,813 -22,000 6.44 38,381,989 43,323,684 17.52 2010-10-11
2131 2010-10-12 2,494,813 -15,500 6.50 38,381,989 44,507,464 17.84 2010-10-08
2132 2010-10-11 2,510,313 3,500 6.54 38,381,989 45,386,459 18.08 2010-10-07
2133 2010-10-08 2,506,813 -2,500 6.53 38,381,989 46,125,359 18.40 2010-10-06
2134 2010-10-07 2,509,313 2,000 6.54 38,381,989 45,769,869 18.24 2010-10-05
2135 2010-10-06 2,507,313 -7,000 6.53 38,381,989 45,933,974 18.32 2010-10-04
2136 2010-10-05 2,514,313 12,750 6.55 38,381,989 45,659,924 18.16 2010-09-30
2137 2010-10-04 2,501,563 5,000 6.52 38,381,989 46,429,009 18.56 2010-09-29
2138 2010-09-30 2,496,563 -53,750 6.50 38,381,989 46,735,659 18.72 2010-09-28
2139 2010-09-29 2,550,313 500 6.64 38,381,989 45,293,559 17.76 2010-09-27
2140 2010-09-28 2,549,813 -3,000 6.64 38,381,989 45,896,634 18.00 2010-09-24
2141 2010-09-24 2,552,813 5,000 6.65 38,381,989 46,767,534 18.32 2010-09-21
2142 2010-09-22 2,547,813 -500 6.64 38,381,989 47,695,059 18.72 2010-09-20
2143 2010-09-21 2,548,313 500 6.64 38,381,989 48,723,745 19.12 2010-09-17
2144 2010-09-20 2,547,813 -2,750 6.64 38,381,989 49,937,135 19.60 2010-09-16
2145 2010-09-17 2,550,563 -7,750 6.65 38,381,989 49,378,900 19.36 2010-09-15
2146 2010-09-16 2,558,313 -2,500 6.67 38,381,989 48,096,284 18.80 2010-09-14
2147 2010-09-15 2,560,813 -3,250 6.67 38,381,989 47,733,554 18.64 2010-09-13
2148 2010-09-14 2,564,063 -4,550 6.68 38,381,989 46,358,259 18.08 2010-09-10
2149 2010-09-13 2,568,613 1,850 6.69 38,369,489 46,646,012 18.16 2010-09-09
2150 2010-09-10 2,566,763 8,500 6.69 38,369,489 47,228,439 18.40 2010-09-08
2151 2010-09-09 2,558,263 9,250 6.67 38,369,489 48,504,666 18.96 2010-09-07
2152 2010-09-08 2,549,013 19,500 6.64 38,369,489 47,105,760 18.48 2010-09-06
2153 2010-09-07 2,529,513 -1,250 6.59 38,369,489 45,935,956 18.16 2010-09-03
2154 2010-09-06 2,530,763 14,000 6.60 38,369,489 45,553,734 18.00 2010-09-02
2155 2010-09-03 2,516,763 -9,250 6.56 38,369,489 46,711,121 18.56 2010-09-01
2156 2010-09-02 2,526,013 -12,750 6.58 38,369,489 41,628,694 16.48 2010-08-31
2157 2010-09-01 2,538,763 6,300 6.62 38,369,489 42,448,117 16.72 2010-08-30
2158 2010-08-31 2,532,463 1,000 6.60 38,369,489 43,153,170 17.04 2010-08-27
2159 2010-08-30 2,531,463 -4,400 6.60 38,369,489 45,971,368 18.16 2010-08-26
2160 2010-08-27 2,535,863 -2,500 6.61 38,369,489 46,051,272 18.16 2010-08-25
2161 2010-08-26 2,538,363 -23,500 6.62 38,369,489 46,908,948 18.48 2010-08-24
2162 2010-08-25 2,561,863 -19,750 6.68 38,369,489 47,343,228 18.48 2010-08-23
2163 2010-08-24 2,581,613 -16,250 6.73 38,369,489 49,566,970 19.20 2010-08-20
2164 2010-08-23 2,597,863 10,500 7.57 34,306,989 50,294,628 19.36 2010-08-19
2165 2010-08-20 2,587,363 9,500 7.54 34,306,989 50,298,337 19.44 2010-08-18
2166 2010-08-19 2,577,863 8,250 7.51 34,306,989 50,732,344 19.68 2010-08-17
2167 2010-08-18 2,569,613 -8,500 7.49 34,306,989 51,392,260 20.00 2010-08-16
2168 2010-08-17 2,578,113 -4,000 7.51 34,306,989 51,356,011 19.92 2010-08-13
2169 2010-08-16 2,582,113 12,000 7.53 34,306,989 52,675,105 20.40 2010-08-12
2170 2010-08-13 2,570,113 7,600 7.49 34,306,989 52,430,305 20.40 2010-08-11
2171 2010-08-12 2,562,513 4,250 7.47 34,306,989 52,275,265 20.40 2010-08-10
2172 2010-08-11 2,558,263 100 7.46 34,306,989 54,235,176 21.20 2010-08-09
2173 2010-08-10 2,558,163 -10,000 7.46 34,306,989 52,186,525 20.40 2010-08-06
2174 2010-08-09 2,568,163 27,500 7.49 34,306,989 53,417,790 20.80 2010-08-05
2175 2010-08-06 2,540,663 -2,250 7.41 34,306,989 51,829,525 20.40 2010-08-04
2176 2010-08-05 2,542,913 -5,000 7.41 34,306,989 51,875,425 20.40 2010-08-03
2177 2010-08-04 2,547,913 -2,750 7.43 34,306,989 52,996,590 20.80 2010-08-02
2178 2010-08-03 2,550,663 -28,950 7.43 34,306,989 52,033,525 20.40 2010-07-30
2179 2010-08-02 2,579,613 -8,750 7.52 34,306,989 55,719,641 21.60 2010-07-29
2180 2010-07-30 2,588,363 19,500 7.54 34,306,989 50,524,846 19.52 2010-07-28
2181 2010-07-29 2,568,863 -10,400 7.49 34,306,989 50,349,715 19.60 2010-07-27
2182 2010-07-28 2,579,263 -4,250 7.52 34,306,989 51,585,260 20.00 2010-07-26
2183 2010-07-27 2,583,513 31,000 7.53 34,306,989 52,703,665 20.40 2010-07-23
2184 2010-07-26 2,552,513 2,000 7.44 34,306,989 51,050,260 20.00 2010-07-22
2185 2010-07-23 2,550,513 11,250 7.43 34,306,989 52,030,465 20.40 2010-07-21
2186 2010-07-22 2,539,263 9,250 7.40 34,306,989 51,800,965 20.40 2010-07-20
2187 2010-07-21 2,530,013 47,500 7.37 34,306,989 51,612,265 20.40 2010-07-19
2188 2010-07-20 2,482,513 -1,000 7.24 34,306,989 52,629,276 21.20 2010-07-16
2189 2010-07-19 2,483,513 10,350 7.24 34,306,989 52,650,476 21.20 2010-07-15
2190 2010-07-16 2,473,163 19,500 7.21 34,306,989 54,409,586 22.00 2010-07-14
2191 2010-07-15 2,453,663 6,250 7.15 34,306,989 54,962,051 22.40 2010-07-13
2192 2010-07-14 2,447,413 28,000 7.13 34,306,989 54,822,051 22.40 2010-07-12
2193 2010-07-13 2,419,413 -29,250 7.05 34,306,989 58,065,912 24.00 2010-07-09
2194 2010-07-12 2,448,663 31,000 7.14 34,306,989 58,767,912 24.00 2010-07-08
2195 2010-07-09 2,417,663 -16,600 7.05 34,269,489 58,990,977 24.40 2010-07-07
2196 2010-07-08 2,434,263 48,750 7.10 34,269,489 56,474,902 23.20 2010-07-06
2197 2010-07-07 2,385,513 36,250 6.96 34,269,489 54,389,696 22.80 2010-07-05
2198 2010-07-06 2,349,263 -40,250 6.86 34,269,489 60,141,133 25.60 2010-07-02
2199 2010-07-05 2,389,513 -27,000 6.97 34,269,489 61,171,533 25.60 2010-06-30
2200 2010-07-02 2,416,513 4,850 7.05 34,269,489 55,096,496 22.80 2010-06-29
2201 2010-06-30 2,411,663 -36,750 7.04 34,269,489 58,844,577 24.40 2010-06-28
2202 2010-06-29 2,448,413 4,000 7.14 34,269,489 53,865,086 22.00 2010-06-25
2203 2010-06-28 2,444,413 -13,750 7.13 34,269,489 52,799,321 21.60 2010-06-24
2204 2010-06-25 2,458,163 28,250 7.19 34,206,989 53,096,321 21.60 2010-06-23
2205 2010-06-24 2,429,913 -13,000 7.10 34,206,989 53,458,086 22.00 2010-06-22
2206 2010-06-23 2,442,913 21,000 7.14 34,206,989 51,789,756 21.20 2010-06-21
2207 2010-06-22 2,421,913 2,713 7.08 34,206,989 51,344,556 21.20 2010-06-18
2208 2010-06-21 2,419,200 44,250 7.07 34,206,989 52,254,720 21.60 2010-06-17
2209 2010-06-18 2,374,950 -8,000 6.94 34,206,989 50,348,940 21.20 2010-06-15
2210 2010-06-17 2,382,950 500 6.97 34,206,989 50,518,540 21.20 2010-06-14
2211 2010-06-15 2,382,450 -30,500 6.96 34,206,989 51,460,920 21.60 2010-06-11
2212 2010-06-14 2,412,950 -3,500 7.05 34,206,989 48,259,000 20.00 2010-06-10
2213 2010-06-11 2,416,450 3,750 7.06 34,206,989 49,295,580 20.40 2010-06-09
2214 2010-06-10 2,412,700 -17,250 7.05 34,206,989 49,219,080 20.40 2010-06-08
2215 2010-06-09 2,429,950 -47,655 7.10 34,206,989 49,570,980 20.40 2010-06-07
2216 2010-06-08 2,477,605 4,250 7.24 34,206,989 52,525,226 21.20 2010-06-04
2217 2010-06-07 2,473,355 17,000 7.23 34,206,989 52,435,126 21.20 2010-06-03
2218 2010-06-04 2,456,355 36,250 7.18 34,206,989 52,074,726 21.20 2010-06-02
2219 2010-06-03 2,420,105 2,250 7.10 34,081,989 52,274,268 21.60 2010-06-01
2220 2010-06-02 2,417,855 -12,250 7.09 34,081,989 54,159,952 22.40 2010-05-31
2221 2010-06-01 2,430,105 105,750 7.13 34,081,989 54,434,352 22.40 2010-05-28
2222 2010-05-31 2,324,355 -120,750 6.82 34,081,989 52,995,294 22.80 2010-05-27
2223 2010-05-28 2,445,105 -24,500 7.17 34,081,989 44,207,498 18.08 2010-05-26
2224 2010-05-27 2,469,605 6,000 7.25 34,081,989 43,465,048 17.60 2010-05-25
2225 2010-05-26 2,463,605 -31,250 7.23 34,081,989 46,512,862 18.88 2010-05-24
2226 2010-05-25 2,494,855 20,250 7.32 34,081,989 45,106,978 18.08 2010-05-20
2227 2010-05-24 2,474,605 16,000 7.26 34,081,989 46,720,542 18.88 2010-05-19
2228 2010-05-20 2,458,605 11,750 7.21 34,081,989 48,582,035 19.76 2010-05-18
2229 2010-05-19 2,446,855 -4,250 7.18 34,081,989 47,566,861 19.44 2010-05-17
2230 2010-05-18 2,451,105 6,500 7.19 34,081,989 50,982,984 20.80 2010-05-14
2231 2010-05-17 2,444,605 -8,250 7.17 34,081,989 54,759,152 22.40 2010-05-13
2232 2010-05-14 2,452,855 -18,250 7.20 34,081,989 50,038,242 20.40 2010-05-12
2233 2010-05-13 2,471,105 5,250 7.25 34,081,989 47,840,593 19.36 2010-05-11
2234 2010-05-12 2,465,855 1,500 7.24 34,081,989 48,922,563 19.84 2010-05-10
2235 2010-05-11 2,464,355 -22,000 7.23 34,081,989 44,752,687 18.16 2010-05-07
2236 2010-05-10 2,486,355 -3,250 7.30 34,081,989 45,152,207 18.16 2010-05-06
2237 2010-05-07 2,489,605 -3,500 7.30 34,081,989 47,800,416 19.20 2010-05-05
2238 2010-05-06 2,493,105 2,450 7.32 34,081,989 51,856,584 20.80 2010-05-04
2239 2010-05-05 2,490,655 -42,500 7.31 34,081,989 51,805,624 20.80 2010-05-03
2240 2010-05-04 2,533,155 2,500 7.43 34,081,989 54,716,148 21.60 2010-04-30
2241 2010-05-03 2,530,655 -46,500 7.43 34,081,989 54,662,148 21.60 2010-04-29
2242 2010-04-30 2,577,155 -139,250 7.56 34,081,989 57,728,272 22.40 2010-04-28
2243 2010-04-29 2,716,405 13,500 8.01 33,894,489 61,934,034 22.80 2010-04-27
2244 2010-04-28 2,702,905 -17,250 7.97 33,894,489 63,788,558 23.60 2010-04-26
2245 2010-04-27 2,720,155 32,000 8.03 33,894,489 60,931,472 22.40 2010-04-23
2246 2010-04-26 2,688,155 5,000 7.93 33,894,489 60,214,672 22.40 2010-04-22
2247 2010-04-23 2,683,155 10,500 7.92 33,894,489 60,102,672 22.40 2010-04-21
2248 2010-04-22 2,672,655 32,400 7.89 33,894,489 60,936,534 22.80 2010-04-20
2249 2010-04-21 2,640,255 11,000 7.79 33,894,489 60,197,814 22.80 2010-04-19
2250 2010-04-20 2,629,255 12,750 7.76 33,894,489 58,895,312 22.40 2010-04-16
2251 2010-04-19 2,616,505 58,000 7.72 33,894,489 60,702,916 23.20 2010-04-15
2252 2010-04-16 2,558,505 -85,250 7.55 33,894,489 62,427,522 24.40 2010-04-14
2253 2010-04-15 2,643,755 -135,245 7.80 33,894,489 59,220,112 22.40 2010-04-13
2254 2010-04-14 2,779,000 13,750 8.20 33,894,489 64,472,800 23.20 2010-04-12
2255 2010-04-13 2,765,250 20,750 8.16 33,894,489 70,790,400 25.60 2010-04-09
2256 2010-04-12 2,744,500 13,400 8.10 33,894,489 69,161,400 25.20 2010-04-08
2257 2010-04-09 2,731,100 9,750 8.06 33,894,489 68,823,720 25.20 2010-04-07
2258 2010-04-08 2,721,350 -2,250 8.03 33,894,489 70,755,100 26.00 2010-04-01
2259 2010-04-07 2,723,600 20,250 8.04 33,894,489 72,992,480 26.80 2010-03-31
2260 2010-04-01 2,703,350 14,900 7.98 33,894,489 73,531,120 27.20 2010-03-30
2261 2010-03-31 2,688,450 62,750 7.93 33,894,489 69,899,700 26.00 2010-03-29
2262 2010-03-30 2,625,700 21,350 7.76 33,844,489 69,318,480 26.40 2010-03-26
2263 2010-03-29 2,604,350 -24,600 7.70 33,844,489 68,754,840 26.40 2010-03-25
2264 2010-03-26 2,628,950 206,950 7.77 33,844,489 69,404,280 26.40 2010-03-24
2265 2010-03-25 2,422,000 116,900 7.16 33,844,489 66,847,200 27.60 2010-03-23
2266 2010-03-24 2,305,100 -29,600 6.81 33,844,489 65,464,840 28.40 2010-03-22
2267 2010-03-23 2,334,700 15,625 6.90 33,844,489 56,966,680 24.40 2010-03-19
2268 2010-03-11 2,319,075 121,000 6.87 33,747,614 56,585,430 24.40 2010-03-09
2269 2010-03-10 2,198,075 -26,300 6.51 33,747,614 58,908,410 26.80 2010-03-08
2270 2010-03-09 2,224,375 -158,675 6.59 33,747,614 50,715,750 22.80 2010-03-05
2271 2010-03-08 2,383,050 2,000 7.06 33,747,614 43,848,120 18.40 2010-03-04
2272 2010-03-05 2,381,050 51,000 7.06 33,747,614 45,906,644 19.28 2010-03-03
2273 2010-03-04 2,330,050 296,000 6.90 33,747,614 46,414,596 19.92 2010-03-02
2274 2010-03-03 2,034,050 205,650 6.03 33,747,614 38,402,864 18.88 2010-03-01
2275 2010-03-02 1,828,400 2,750 5.42 33,747,614 28,230,496 15.44 2010-02-26
2276 2010-03-01 1,825,650 -6,500 5.41 33,747,614 29,064,348 15.92 2010-02-25
2277 2010-02-26 1,832,150 68,125 5.43 33,747,614 30,047,260 16.40 2010-02-24
2278 2010-02-25 1,764,025 -206,850 5.23 33,747,614 31,470,206 17.84 2010-02-23
2279 2010-02-24 1,970,875 13,000 5.84 33,747,614 36,421,770 18.48 2010-02-22
2280 2010-02-23 1,957,875 -58,250 5.91 33,153,864 35,241,750 18.00 2010-02-19
2281 2010-02-22 2,016,125 86,750 6.08 33,153,864 37,419,280 18.56 2010-02-18
2282 2010-02-19 1,929,375 -35,150 5.82 33,153,864 37,352,700 19.36 2010-02-17
2283 2010-02-18 1,964,525 -44,000 5.93 33,153,864 33,789,830 17.20 2010-02-12
2284 2010-02-17 2,008,525 9,000 6.06 33,153,864 33,261,174 16.56 2010-02-11
2285 2010-02-12 1,999,525 -12,250 6.03 33,153,864 31,992,400 16.00 2010-02-10
2286 2010-02-11 2,011,775 106,200 6.07 33,153,864 33,797,820 16.80 2010-02-09
2287 2010-02-10 1,905,575 46,900 5.75 33,153,864 30,946,538 16.24 2010-02-08
2288 2010-02-09 1,858,675 19,750 5.61 33,153,864 34,199,620 18.40 2010-02-05
2289 2010-02-08 1,838,925 22,250 5.55 33,153,864 29,275,686 15.92 2010-02-04
2290 2010-02-05 1,816,675 39,375 5.48 33,153,864 29,212,134 16.08 2010-02-03
2291 2010-02-04 1,777,300 -34,500 5.36 33,153,864 22,607,256 12.72 2010-02-02
2292 2010-02-03 1,811,800 -21,250 5.46 33,153,864 21,451,712 11.84 2010-02-01
2293 2010-02-02 1,833,050 600 5.53 33,153,864 21,410,024 11.68 2010-01-29
2294 2010-02-01 1,832,450 -2,500 5.53 33,153,864 21,256,420 11.60 2010-01-28
2295 2010-01-29 1,834,950 -4,750 5.53 33,153,864 20,698,236 11.28 2010-01-27
2296 2010-01-28 1,839,700 3,750 5.55 33,153,864 22,076,400 12.00 2010-01-26
2297 2010-01-27 1,835,950 -29,000 5.54 33,153,864 22,618,904 12.32 2010-01-25
2298 2010-01-26 1,864,950 -62,400 5.63 33,153,864 21,931,812 11.76 2010-01-22
2299 2010-01-25 1,927,350 -32,100 5.81 33,153,864 21,432,132 11.12 2010-01-21
2300 2010-01-22 1,959,450 -88,000 5.91 33,153,864 22,886,376 11.68 2010-01-20
2301 2010-01-21 2,047,450 -177,900 6.18 33,153,864 22,112,460 10.80 2010-01-19
2302 2010-01-20 2,225,350 -18,750 6.71 33,153,864 18,514,912 8.320 2010-01-18
2303 2010-01-19 2,244,100 15,600 6.77 33,153,864 17,773,272 7.920 2010-01-15
2304 2010-01-18 2,228,500 11,250 6.72 33,153,864 18,006,280 8.080 2010-01-14
2305 2010-01-15 2,217,250 -5,250 6.69 33,153,864 17,028,480 7.680 2010-01-13
2306 2010-01-14 2,222,500 -4,500 6.70 33,153,864 17,780,000 8.000 2010-01-12
2307 2010-01-13 2,227,000 -4,250 6.72 33,153,864 17,994,160 8.080 2010-01-11
2308 2010-01-12 2,231,250 -71,750 6.73 33,153,864 18,207,000 8.160 2010-01-08
2309 2010-01-11 2,303,000 3,500 6.95 33,153,864 18,239,760 7.920 2010-01-07
2310 2010-01-08 2,299,500 4,500 6.94 33,153,864 18,763,920 8.160 2010-01-06
2311 2010-01-07 2,295,000 9,500 6.92 33,153,864 18,910,800 8.240 2010-01-05
2312 2010-01-06 2,285,500 4,000 6.89 33,153,864 18,832,520 8.240 2010-01-04
2313 2010-01-05 2,281,500 -3,750 6.88 33,153,864 18,982,080 8.320 2009-12-30
2314 2010-01-04 2,285,250 12,500 6.89 33,153,864 19,013,280 8.320 2009-12-29
2315 2009-12-30 2,272,750 -2,550 6.86 33,153,864 18,909,280 8.320 2009-12-28
2316 2009-12-29 2,275,300 4,250 6.86 33,153,864 18,930,496 8.320 2009-12-23
2317 2009-12-28 2,271,050 -1,600 6.85 33,153,864 17,441,664 7.680 2009-12-22
2318 2009-12-23 2,272,650 -5,600 6.85 33,153,864 17,635,764 7.760 2009-12-21
2319 2009-12-21 2,278,250 -6,250 6.87 33,153,864 18,408,260 8.080 2009-12-17
2320 2009-12-18 2,284,500 -6,100 6.89 33,153,864 18,641,520 8.160 2009-12-16
2321 2009-12-17 2,290,600 5,600 6.91 33,153,864 19,057,792 8.320 2009-12-15
2322 2009-12-16 2,285,000 16,250 6.89 33,153,864 19,194,000 8.400 2009-12-14
2323 2009-12-15 2,268,750 3,750 6.84 33,153,864 19,602,000 8.640 2009-12-11
2324 2009-12-14 2,265,000 1,250 6.83 33,153,864 19,207,200 8.480 2009-12-10
2325 2009-12-11 2,263,750 5,750 6.83 33,153,864 18,834,400 8.320 2009-12-09
2326 2009-12-09 2,258,000 88,250 6.81 33,153,864 19,689,760 8.720 2009-12-07
2327 2009-12-07 2,169,750 1,000 6.54 33,153,864 17,531,580 8.080 2009-12-03
2328 2009-12-04 2,168,750 -6,000 6.54 33,153,864 17,350,000 8.000 2009-12-02
2329 2009-12-03 2,174,750 12,500 6.56 33,153,864 17,919,940 8.240 2009-12-01
2330 2009-12-02 2,162,250 -6,500 6.52 33,153,864 17,470,980 8.080 2009-11-30
2331 2009-12-01 2,168,750 -6,100 6.54 33,153,864 17,523,500 8.080 2009-11-27
2332 2009-11-30 2,174,850 -1,750 6.56 33,153,864 19,138,680 8.800 2009-11-26
2333 2009-11-27 2,176,600 -1,250 6.57 33,153,864 18,631,696 8.560 2009-11-25
2334 2009-11-26 2,177,850 -6,250 6.57 33,153,864 17,945,484 8.240 2009-11-24
2335 2009-11-25 2,184,100 -29,750 6.59 33,153,864 18,171,712 8.320 2009-11-23
2336 2009-11-24 2,213,850 4,150 6.68 33,153,864 19,304,772 8.720 2009-11-20
2337 2009-11-23 2,209,700 -7,000 6.66 33,153,864 19,445,360 8.800 2009-11-19
2338 2009-11-20 2,216,700 750 6.69 33,153,864 18,974,952 8.560 2009-11-18
2339 2009-11-19 2,215,950 18,250 6.68 33,153,864 19,323,084 8.720 2009-11-17
2340 2009-11-18 2,197,700 -121,250 6.63 33,153,864 20,218,840 9.200 2009-11-16
2341 2009-11-17 2,318,950 -1,250 6.99 33,153,864 21,519,856 9.280 2009-11-13
2342 2009-11-16 2,320,200 13,100 7.00 33,153,864 21,345,840 9.200 2009-11-12
2343 2009-11-13 2,307,100 -3,750 6.96 33,153,864 21,594,456 9.360 2009-11-11
2344 2009-11-12 2,310,850 -2,500 6.97 33,153,864 22,369,028 9.680 2009-11-10
2345 2009-11-11 2,313,350 350 6.98 33,153,864 21,467,888 9.280 2009-11-09
2346 2009-11-10 2,313,000 4,850 6.98 33,153,864 21,279,600 9.200 2009-11-06
2347 2009-11-09 2,308,150 8,250 6.96 33,153,864 20,865,676 9.040 2009-11-05
2348 2009-11-06 2,299,900 16,925 6.94 33,153,864 20,791,096 9.040 2009-11-04
2349 2009-11-05 2,282,975 4,000 6.89 33,153,864 21,186,008 9.280 2009-11-03
2350 2009-11-04 2,278,975 -23,500 6.87 33,153,864 20,601,934 9.040 2009-11-02
2351 2009-11-03 2,302,475 3,650 6.94 33,153,864 20,814,374 9.040 2009-10-30
2352 2009-11-02 2,298,825 7,950 6.93 33,153,864 21,333,096 9.280 2009-10-29
2353 2009-10-30 2,290,875 2,750 6.91 33,153,864 22,358,940 9.760 2009-10-28
2354 2009-10-29 2,288,125 8,250 6.90 33,153,864 22,515,150 9.840 2009-10-27
2355 2009-10-28 2,279,875 -1,250 6.92 32,947,614 22,798,750 10.00 2009-10-23
2356 2009-10-27 2,281,125 -27,250 6.92 32,947,614 23,176,230 10.16 2009-10-22
2357 2009-10-23 2,308,375 3,750 7.01 32,947,614 23,268,420 10.08 2009-10-21
2358 2009-10-22 2,304,625 79,250 7.07 32,600,489 24,152,470 10.48 2009-10-20
2359 2009-10-21 2,225,375 -5,200 6.83 32,600,489 22,965,870 10.32 2009-10-19
2360 2009-10-20 2,230,575 -1,750 6.84 32,600,489 20,699,736 9.280 2009-10-16
2361 2009-10-19 2,232,325 -4,650 6.85 32,600,489 20,715,976 9.280 2009-10-15
2362 2009-10-16 2,236,975 -4,000 6.86 32,600,489 20,222,254 9.040 2009-10-14
2363 2009-10-15 2,240,975 -1,250 6.87 32,600,489 19,720,580 8.800 2009-10-13
2364 2009-10-14 2,242,225 700 6.88 32,600,489 18,475,934 8.240 2009-10-12
2365 2009-10-13 2,241,525 -5,000 7.30 30,725,489 18,111,522 8.080 2009-10-09
2366 2009-10-12 2,246,525 1,750 7.31 30,725,489 17,972,200 8.000 2009-10-08
2367 2009-10-09 2,244,775 13,750 7.31 30,725,489 18,496,946 8.240 2009-10-07
2368 2009-10-08 2,231,025 -5,250 7.26 30,725,489 18,205,164 8.160 2009-10-06
2369 2009-10-07 2,236,275 -9,825 7.28 30,725,489 18,784,710 8.400 2009-10-05
2370 2009-10-06 2,246,100 -750 8.95 25,100,489 18,148,488 8.080 2009-10-02
2371 2009-10-05 2,246,850 -6,500 8.95 25,100,489 17,076,060 7.600 2009-09-30
2372 2009-10-02 2,253,350 -1,250 9.00 25,037,989 18,026,800 8.000 2009-09-29
2373 2009-09-30 2,254,600 -1,500 9.00 25,037,989 18,036,800 8.000 2009-09-28
2374 2009-09-29 2,256,100 16,300 9.01 25,037,989 18,229,288 8.080 2009-09-25
2375 2009-09-28 2,239,800 -700 8.95 25,037,989 17,022,480 7.600 2009-09-24
2376 2009-09-25 2,240,500 -10,450 8.95 25,037,989 17,386,280 7.760 2009-09-23
2377 2009-09-24 2,250,950 -3,750 8.99 25,037,989 17,287,296 7.680 2009-09-22
2378 2009-09-23 2,254,700 -18,150 9.01 25,037,989 17,135,720 7.600 2009-09-21
2379 2009-09-22 2,272,850 -1,400 9.08 25,037,989 17,091,832 7.520 2009-09-18
2380 2009-09-21 2,274,250 -8,550 9.08 25,037,989 15,828,780 6.960 2009-09-17
2381 2009-09-18 2,282,800 55,250 9.12 25,037,989 14,244,672 6.240 2009-09-16
2382 2009-09-17 2,227,550 -750 8.90 25,037,989 15,503,748 6.960 2009-09-15
2383 2009-09-16 2,228,300 -8,000 8.90 25,037,989 15,508,968 6.960 2009-09-14
2384 2009-09-15 2,236,300 12,500 8.93 25,037,989 14,849,032 6.640 2009-09-11
2385 2009-09-14 2,223,800 6,800 8.88 25,037,989 14,410,224 6.480 2009-09-10
2386 2009-09-11 2,217,000 4,000 8.85 25,037,989 14,898,240 6.720 2009-09-09
2387 2009-09-10 2,213,000 -9,450 8.84 25,037,989 15,933,600 7.200 2009-09-08
2388 2009-09-09 2,222,450 -500 8.88 25,037,989 16,001,640 7.200 2009-09-07
2389 2009-09-04 2,222,950 -7,000 8.88 25,037,989 16,005,240 7.200 2009-09-02
2390 2009-09-03 2,229,950 7,000 8.91 25,037,989 15,877,244 7.120 2009-09-01
2391 2009-09-02 2,222,950 1,200 8.88 25,037,989 15,471,732 6.960 2009-08-31
2392 2009-09-01 2,221,750 -7,500 8.87 25,037,989 16,352,080 7.360 2009-08-28
2393 2009-08-31 2,229,250 -7,250 8.90 25,037,989 16,763,960 7.520 2009-08-27
2394 2009-08-28 2,236,500 8,650 8.93 25,037,989 17,534,160 7.840 2009-08-26
2395 2009-08-27 2,227,850 -600 8.90 25,037,989 17,822,800 8.000 2009-08-25
2396 2009-08-26 2,228,450 -11,850 8.90 25,037,989 18,005,876 8.080 2009-08-24
2397 2009-08-25 2,240,300 3,650 8.95 25,037,989 18,101,624 8.080 2009-08-21
2398 2009-08-24 2,236,650 500 8.93 25,037,989 17,893,200 8.000 2009-08-20
2399 2009-08-21 2,236,150 2,236,150 8.94 25,022,364 18,604,768 8.320 2009-08-19
2400 2009-08-20 0 -4,301,500 0.00 25,022,364 0 8.080 2009-08-18
2401 2009-08-07 4,301,500 2,150,750 17.53 24,536,739 38,541,440 8.960 2009-08-05
2402 2009-08-06 2,150,750 21,850 10.35 20,786,739 19,270,720 8.960 2009-08-04
2403 2009-08-05 2,128,900 5,350 10.24 20,786,739 19,074,944 8.960 2009-08-03
2404 2009-08-04 2,123,550 27,000 10.22 20,786,739 19,366,776 9.120 2009-07-31
2405 2009-08-03 2,096,550 7,250 10.09 20,786,739 19,120,536 9.120 2009-07-30
2406 2009-07-31 2,089,300 -850 10.08 20,729,864 18,720,128 8.960 2009-07-29
2407 2009-07-30 2,090,150 4,900 10.08 20,729,864 19,396,592 9.280 2009-07-28
2408 2009-07-29 2,085,250 4,150 10.06 20,729,864 19,684,760 9.440 2009-07-27
2409 2009-07-28 2,081,100 22,300 10.04 20,729,864 19,645,584 9.440 2009-07-24
2410 2009-07-27 2,058,800 400 9.93 20,729,864 19,764,480 9.600 2009-07-23
2411 2009-07-24 2,058,400 34,500 9.93 20,729,864 19,101,952 9.280 2009-07-22
2412 2009-07-23 2,023,900 99,000 9.76 20,729,864 19,105,616 9.440 2009-07-21
2413 2009-07-22 1,924,900 -200 9.29 20,729,864 17,863,072 9.280 2009-07-20
2414 2009-07-21 1,925,100 -39,500 9.44 20,398,752 17,248,896 8.960 2009-07-17
2415 2009-07-20 1,964,600 504,550 9.63 20,398,752 17,602,816 8.960 2009-07-16
2416 2009-07-17 1,460,050 2,200 7.16 20,398,752 13,082,048 8.960 2009-07-15
2417 2009-07-16 1,457,850 -600 7.15 20,398,752 12,595,824 8.640 2009-07-14
2418 2009-07-15 1,458,450 5,500 7.15 20,398,752 12,367,656 8.480 2009-07-13
2419 2009-07-14 1,452,950 6,000 7.13 20,370,627 12,785,960 8.800 2009-07-10
2420 2009-07-13 1,446,950 -22,200 7.10 20,370,627 13,196,184 9.120 2009-07-09
2421 2009-07-10 1,469,150 4,500 7.21 20,370,627 13,163,584 8.960 2009-07-08
2422 2009-07-09 1,464,650 -79,000 7.19 20,370,627 13,357,608 9.120 2009-07-07
2423 2009-07-08 1,543,650 -350 7.58 20,370,627 13,831,104 8.960 2009-07-06
2424 2009-07-07 1,544,000 -23,150 7.58 20,370,627 13,834,240 8.960 2009-07-03
2425 2009-07-06 1,567,150 17,100 7.69 20,370,627 14,041,664 8.960 2009-07-02
2426 2009-07-03 1,550,050 -75,150 7.61 20,370,627 13,888,448 8.960 2009-06-30
2427 2009-07-02 1,625,200 35,550 7.98 20,370,627 14,561,792 8.960 2009-06-29
2428 2009-06-30 1,589,650 127,275 7.80 20,368,627 14,243,264 8.960 2009-06-26
2429 2009-06-29 1,462,375 91,800 7.18 20,368,627 12,166,960 8.320 2009-06-25
2430 2009-06-26 1,370,575 159,700 6.73 20,368,627 11,403,184 8.320 2009-06-24
2431 2009-06-25 1,210,875 21,250 5.94 20,368,627 11,236,920 9.280 2009-06-23
2432 2009-06-24 1,189,625 -34,900 5.84 20,368,627 11,610,740 9.760 2009-06-22
2433 2009-06-23 1,224,525 129,450 6.01 20,368,627 12,735,060 10.40 2009-06-19
2434 2009-06-22 1,095,075 42,800 5.38 20,368,627 11,388,780 10.40 2009-06-18
2435 2009-06-19 1,052,275 18,500 5.17 20,368,627 9,091,656 8.640 2009-06-17
2436 2009-06-18 1,033,775 1,150 5.08 20,368,627 8,104,796 7.840 2009-06-16
2437 2009-06-17 1,032,625 -24,300 5.07 20,368,627 7,930,560 7.680 2009-06-15
2438 2009-06-16 1,056,925 10,450 5.19 20,368,627 8,455,400 8.000 2009-06-12
2439 2009-06-15 1,046,475 14,350 5.14 20,368,627 8,539,236 8.160 2009-06-11
2440 2009-06-12 1,032,125 5,850 5.07 20,368,627 8,587,280 8.320 2009-06-10
2441 2009-06-11 1,026,275 2,900 5.04 20,368,627 8,374,404 8.160 2009-06-09
2442 2009-06-10 1,023,375 3,950 5.02 20,368,627 8,841,960 8.640 2009-06-08
2443 2009-06-09 1,019,425 -22,825 5.00 20,368,627 8,970,940 8.800 2009-06-05
2444 2009-06-01 1,042,250 4,250 5.12 20,368,627 8,838,280 8.480 2009-05-27
2445 2009-05-29 1,038,000 -15,850 5.10 20,368,627 8,636,160 8.320 2009-05-26
2446 2009-05-27 1,053,850 35,750 5.17 20,368,627 9,105,264 8.640 2009-05-25
2447 2009-05-26 1,018,100 46,850 5.00 20,368,627 8,144,800 8.000 2009-05-22
2448 2009-05-25 971,250 19,300 4.77 20,368,627 7,614,600 7.840 2009-05-21
2449 2009-05-22 951,950 14,850 4.67 20,368,627 7,006,352 7.360 2009-05-20
2450 2009-05-19 937,100 5,650 4.60 20,368,627 5,247,760 5.600 2009-05-15
2451 2009-05-18 931,450 5,000 4.57 20,368,627 5,216,120 5.600 2009-05-14
2452 2009-05-15 926,450 22,150 4.55 20,368,627 5,484,584 5.920 2009-05-13
2453 2009-05-14 904,300 8,000 4.44 20,368,627 5,353,456 5.920 2009-05-12
2454 2009-05-13 896,300 6,350 4.40 20,368,627 5,306,096 5.920 2009-05-11
2455 2009-05-12 889,950 4,500 4.37 20,368,627 4,556,544 5.120 2009-05-08
2456 2009-05-11 885,450 -500 4.35 20,368,627 4,675,176 5.280 2009-05-07
2457 2009-05-08 885,950 9,600 4.35 20,368,627 4,961,320 5.600 2009-05-06
2458 2009-05-07 876,350 5,750 4.30 20,368,627 4,907,560 5.600 2009-05-05
2459 2009-05-06 870,600 -1,950 4.27 20,368,627 5,432,544 6.240 2009-05-04
2460 2009-04-30 872,550 -3,000 4.28 20,368,627 5,025,888 5.760 2009-04-28
2461 2009-04-29 875,550 -8,450 4.30 20,368,627 5,043,168 5.760 2009-04-27
2462 2009-04-27 884,000 -1,150 4.34 20,368,627 5,374,720 6.080 2009-04-23
2463 2009-04-24 885,150 -900 4.35 20,368,627 5,523,336 6.240 2009-04-22
2464 2009-04-23 886,050 -2,450 4.35 20,368,627 5,528,952 6.240 2009-04-21
2465 2009-04-21 888,500 3,150 4.36 20,368,627 5,259,920 5.920 2009-04-17
2466 2009-04-20 885,350 -1,750 4.35 20,368,627 5,382,928 6.080 2009-04-16
2467 2009-04-17 887,100 2,700 4.36 20,368,627 5,251,632 5.920 2009-04-15
2468 2009-04-16 884,400 750 4.34 20,368,627 5,235,648 5.920 2009-04-14
2469 2009-04-14 883,650 1,000 4.34 20,368,627 4,948,440 5.600 2009-04-08
2470 2009-04-09 882,650 62,500 4.33 20,368,627 5,507,736 6.240 2009-04-07
2471 2009-04-07 820,150 -700 4.03 20,368,627 5,117,736 6.240 2009-04-03
2472 2009-04-06 820,850 -1,000 4.03 20,368,627 4,990,768 6.080 2009-04-02
2473 2009-04-02 821,850 8,500 4.03 20,368,627 4,996,848 6.080 2009-03-31
2474 2009-04-01 813,350 10,350 3.99 20,368,627 5,075,304 6.240 2009-03-30
2475 2009-03-31 803,000 3,300 3.94 20,368,627 4,882,240 6.080 2009-03-27
2476 2009-03-30 799,700 3,250 3.93 20,368,627 5,885,792 7.360 2009-03-26
2477 2009-03-27 796,450 -5,400 3.91 20,368,627 4,842,416 6.080 2009-03-25
2478 2009-03-25 801,850 -150 3.94 20,368,627 4,746,952 5.920 2009-03-23
2479 2009-03-24 802,000 -6,050 3.94 20,368,627 4,747,840 5.920 2009-03-20
2480 2009-03-23 808,050 450 3.97 20,368,627 4,266,504 5.280 2009-03-19
2481 2009-03-20 807,600 -4,350 3.96 20,368,627 4,264,128 5.280 2009-03-18
2482 2009-03-19 811,950 -3,250 3.99 20,368,627 4,806,744 5.920 2009-03-17
2483 2009-03-18 815,200 2,550 4.00 20,368,627 4,956,416 6.080 2009-03-16
2484 2009-03-17 812,650 6,200 3.99 20,368,627 4,940,912 6.080 2009-03-13
2485 2009-03-16 806,450 7,000 3.96 20,368,627 5,032,248 6.240 2009-03-12
2486 2009-03-13 799,450 6,250 3.92 20,368,627 4,988,568 6.240 2009-03-11
2487 2009-03-12 793,200 9,325 3.89 20,368,627 4,568,832 5.760 2009-03-10
2488 2009-03-10 783,875 -650 3.85 20,368,627 4,891,380 6.240 2009-03-06
2489 2009-03-09 784,525 2,000 3.85 20,368,627 4,016,768 5.120 2009-03-05
2490 2009-03-05 782,525 4,950 3.84 20,368,627 5,008,160 6.400 2009-03-03
2491 2009-03-03 777,575 1,500 3.82 20,368,627 5,225,304 6.720 2009-02-27
2492 2009-03-02 776,075 8,300 3.81 20,368,627 6,332,772 8.160 2009-02-26
2493 2009-02-27 767,775 600 3.77 20,368,627 5,527,980 7.200 2009-02-25
2494 2009-02-26 767,175 -5,400 3.77 20,368,627 4,418,928 5.760 2009-02-24
2495 2009-02-25 772,575 150 3.79 20,368,627 3,708,360 4.800 2009-02-23
2496 2009-02-17 772,425 2,950 3.79 20,368,627 4,078,404 5.280 2009-02-13
2497 2009-02-13 769,475 -750 3.78 20,368,627 3,447,248 4.480 2009-02-11
2498 2009-02-12 770,225 -3,188 3.78 20,368,627 3,450,608 4.480 2009-02-10
2499 2009-02-11 773,413 -5,050 3.80 20,368,627 3,341,144 4.320 2009-02-09
2500 2009-02-10 778,463 -200 3.82 20,368,627 3,362,960 4.320 2009-02-06
2501 2009-02-09 778,663 200 3.82 20,368,627 3,363,824 4.320 2009-02-05
2502 2009-02-05 778,463 10,350 3.82 20,368,627 2,864,744 3.680 2009-02-03
2503 2009-02-04 768,113 -2,500 3.77 20,368,627 3,072,452 4.000 2009-02-02
2504 2009-02-03 770,613 -2,500 3.78 20,368,627 3,205,750 4.160 2009-01-30
2505 2009-02-02 773,113 1,250 3.80 20,368,627 3,092,452 4.000 2009-01-29
2506 2009-01-23 771,863 1,350 3.79 20,368,627 2,716,958 3.520 2009-01-21
2507 2009-01-22 770,513 -800 3.78 20,368,627 3,328,616 4.320 2009-01-20
2508 2009-01-21 771,313 -3,100 3.79 20,368,627 3,332,072 4.320 2009-01-19
2509 2009-01-20 774,413 3,350 3.80 20,368,627 3,345,464 4.320 2009-01-16
2510 2009-01-19 771,063 -5,050 3.79 20,368,627 3,330,992 4.320 2009-01-15
2511 2009-01-14 776,113 5,900 3.81 20,368,627 3,352,808 4.320 2009-01-12
2512 2009-01-13 770,213 150 3.78 20,368,627 3,204,086 4.160 2009-01-09
2513 2009-01-12 770,063 4,400 3.78 20,368,627 3,326,672 4.320 2009-01-08
2514 2009-01-09 765,663 -3,050 3.76 20,368,627 3,430,170 4.480 2009-01-07
2515 2009-01-08 768,713 900 3.77 20,368,627 3,074,852 4.000 2009-01-06
2516 2009-01-05 767,813 -200 4.52 16,993,627 3,316,952 4.320 2008-12-30
2517 2009-01-02 768,013 -11,150 4.52 16,993,627 3,317,816 4.320 2008-12-29
2518 2008-12-30 779,163 1,000 4.59 16,993,627 2,867,320 3.680 2008-12-23
2519 2008-12-23 778,163 -4,750 4.58 16,993,627 2,863,640 3.680 2008-12-19
2520 2008-12-22 782,913 5,000 4.61 16,993,627 3,382,184 4.320 2008-12-18
2521 2008-12-19 777,913 250 4.58 16,993,627 3,360,584 4.320 2008-12-17
2522 2008-12-18 777,663 750 4.58 16,993,627 3,110,652 4.000 2008-12-16
2523 2008-12-17 776,913 -5,500 4.57 16,993,627 3,107,652 4.000 2008-12-15
2524 2008-12-16 782,413 4,200 4.60 16,993,627 3,004,466 3.840 2008-12-12
2525 2008-12-15 778,213 -1,000 4.58 16,993,627 2,988,338 3.840 2008-12-11
2526 2008-12-11 779,213 -1,000 4.59 16,993,627 2,992,178 3.840 2008-12-09
2527 2008-12-10 780,213 3,600 4.59 16,993,627 3,245,686 4.160 2008-12-08
2528 2008-12-08 776,613 600 4.57 16,993,627 3,479,226 4.480 2008-12-04
2529 2008-11-21 776,013 -100 4.57 16,993,627 3,476,538 4.480 2008-11-19
2530 2008-11-20 776,113 -50 4.57 16,993,627 3,601,164 4.640 2008-11-18
2531 2008-11-19 776,163 -50 4.57 16,993,627 3,477,210 4.480 2008-11-17
2532 2008-11-18 776,213 3,300 4.57 16,993,627 3,601,628 4.640 2008-11-14
2533 2008-11-17 772,913 200 4.55 16,993,627 3,709,982 4.800 2008-11-13
2534 2008-11-14 772,713 1,350 4.55 16,993,627 3,956,291 5.120 2008-11-12
2535 2008-11-13 771,363 500 4.54 16,993,627 2,468,362 3.200 2008-11-11
2536 2008-11-10 770,863 250 4.54 16,993,627 3,330,128 4.320 2008-11-06
2537 2008-11-07 770,613 -300 4.53 16,993,627 3,698,942 4.800 2008-11-05
2538 2008-10-30 770,913 -5,150 4.54 16,993,627 1,850,191 2.400 2008-10-28
2539 2008-10-29 776,063 250 4.57 16,993,627 2,235,061 2.880 2008-10-27
2540 2008-10-28 775,813 -350 4.57 16,993,627 3,351,512 4.320 2008-10-24
2541 2008-10-08 776,163 300 4.57 16,993,627 3,725,582 4.800 2008-10-03
2542 2008-10-03 775,863 50 4.57 16,993,627 4,096,557 5.280 2008-09-30
2543 2008-09-25 775,813 -1,950 4.57 16,993,627 3,848,032 4.960 2008-09-23
2544 2008-09-23 777,763 -1,050 4.58 16,993,627 3,484,378 4.480 2008-09-19
2545 2008-09-22 778,813 250 4.58 16,993,627 3,613,692 4.640 2008-09-18
2546 2008-09-19 778,563 -5,500 4.58 16,993,627 3,986,243 5.120 2008-09-17
2547 2008-09-18 784,063 -1,400 4.61 16,993,627 3,888,952 4.960 2008-09-16
2548 2008-09-16 785,463 4,900 4.62 16,993,627 3,895,896 4.960 2008-09-11
2549 2008-09-12 780,563 -500 4.59 16,993,627 4,246,263 5.440 2008-09-10
2550 2008-09-11 781,063 -1,350 4.60 16,993,627 4,124,013 5.280 2008-09-09
2551 2008-09-09 782,413 650 4.60 16,993,627 4,256,327 5.440 2008-09-05
2552 2008-09-08 781,763 5,750 4.60 16,993,627 4,377,873 5.600 2008-09-04
2553 2008-09-05 776,013 3,150 4.57 16,993,627 4,221,511 5.440 2008-09-03
2554 2008-09-04 772,863 -9,250 4.55 16,993,627 4,204,375 5.440 2008-09-02
2555 2008-08-25 782,113 50 4.60 16,993,627 4,880,385 6.240 2008-08-20
2556 2008-08-21 782,063 -100 4.60 16,993,627 5,380,593 6.880 2008-08-19
2557 2008-08-15 782,163 -150 4.60 16,993,627 3,128,652 4.000 2008-08-13
2558 2008-08-14 782,313 300 4.60 16,993,627 3,379,592 4.320 2008-08-12
2559 2008-08-08 782,013 -450 4.60 16,993,627 4,129,029 5.280 2008-08-05
2560 2008-08-04 782,463 100 4.60 16,993,627 4,131,405 5.280 2008-07-31
2561 2008-08-01 782,363 -300 4.60 16,993,627 4,130,877 5.280 2008-07-30
2562 2008-07-31 782,663 700 4.61 16,993,627 4,382,913 5.600 2008-07-29
2563 2008-07-28 781,963 50 4.60 16,993,627 4,378,993 5.600 2008-07-24
2564 2008-07-24 781,913 100 4.60 16,993,627 4,253,607 5.440 2008-07-22
2565 2008-07-23 781,813 -1,350 4.60 16,993,627 4,002,883 5.120 2008-07-21
2566 2008-07-16 783,163 -5,000 4.61 16,993,627 5,137,549 6.560 2008-07-14
2567 2008-07-14 788,163 250 4.64 16,993,627 4,792,031 6.080 2008-07-10
2568 2008-07-09 787,913 -550 4.64 16,993,627 5,294,775 6.720 2008-07-07
2569 2008-07-08 788,463 -6,350 4.64 16,993,627 5,046,163 6.400 2008-07-04
2570 2008-07-07 794,813 -1,050 4.68 16,993,627 4,832,463 6.080 2008-07-03
2571 2008-07-03 795,863 -2,400 4.68 16,993,627 4,838,847 6.080 2008-06-30
2572 2008-06-27 798,263 4,650 4.70 16,993,627 5,492,049 6.880 2008-06-25
2573 2008-06-26 793,613 -600 4.67 16,993,627 5,714,014 7.200 2008-06-24
2574 2008-06-24 794,213 2,600 4.67 16,993,627 5,464,185 6.880 2008-06-20
2575 2008-06-20 791,613 -200 4.66 16,993,627 5,572,956 7.040 2008-06-18
2576 2008-06-18 791,813 -11,450 4.66 16,993,627 6,207,814 7.840 2008-06-16
2577 2008-06-17 803,263 -1,250 4.73 16,993,627 5,526,449 6.880 2008-06-13
2578 2008-06-16 804,513 -700 4.73 16,993,627 6,178,660 7.680 2008-06-12
2579 2008-06-13 805,213 2,250 4.74 16,993,627 6,441,704 8.000 2008-06-11
2580 2008-06-10 802,963 4,450 4.73 16,993,627 6,423,704 8.000 2008-06-05
2581 2008-06-06 798,513 -2,100 4.70 16,993,627 6,771,390 8.480 2008-06-04
2582 2008-06-05 800,613 2,700 4.71 16,993,627 6,404,904 8.000 2008-06-03
2583 2008-06-04 797,913 7,900 4.70 16,993,627 7,532,299 9.440 2008-06-02
2584 2008-06-03 790,013 600 4.65 16,993,627 7,331,321 9.280 2008-05-30
2585 2008-06-02 789,413 -2,900 4.65 16,993,627 7,578,365 9.600 2008-05-29
2586 2008-05-30 792,313 1,500 4.66 16,993,627 7,732,975 9.760 2008-05-28
2587 2008-05-29 790,813 -21,400 4.65 16,993,627 7,971,395 10.08 2008-05-27
2588 2008-05-28 812,213 400 4.78 16,993,627 8,966,832 11.04 2008-05-26
2589 2008-05-27 811,813 1,700 4.78 16,993,627 9,222,196 11.36 2008-05-23
2590 2008-05-26 810,113 3,000 4.77 16,993,627 9,073,266 11.20 2008-05-22
2591 2008-05-07 807,113 5,200 4.75 16,993,627 11,364,151 14.08 2008-05-05
2592 2008-05-05 801,913 -8,200 4.72 16,993,627 10,264,486 12.80 2008-04-30
2593 2008-05-02 810,113 3,750 4.77 16,993,627 10,110,210 12.48 2008-04-29
2594 2008-04-30 806,363 1,150 4.75 16,993,627 10,192,428 12.64 2008-04-28
2595 2008-04-29 805,213 4,650 5.20 15,493,627 9,404,888 11.68 2008-04-25
2596 2008-04-28 800,563 -1,600 5.17 15,493,627 10,247,206 12.80 2008-04-24
2597 2008-04-25 802,163 550 5.18 15,493,627 10,652,725 13.28 2008-04-23
2598 2008-04-23 801,613 1,000 5.17 15,493,627 11,030,195 13.76 2008-04-21
2599 2008-04-22 800,613 -1,250 5.17 15,493,627 10,888,337 13.60 2008-04-18
2600 2008-04-21 801,863 250 5.18 15,493,627 10,777,039 13.44 2008-04-17
2601 2008-04-18 801,613 6,750 5.17 15,493,627 8,978,066 11.20 2008-04-16
2602 2008-04-17 794,863 550 5.13 15,493,627 10,174,246 12.80 2008-04-15
2603 2008-04-16 794,313 10,600 5.13 15,493,627 10,040,116 12.64 2008-04-14
2604 2008-04-15 783,713 5,050 5.06 15,493,627 10,282,315 13.12 2008-04-11
2605 2008-04-14 778,663 12,550 5.03 15,493,627 9,468,542 12.16 2008-04-10
2606 2008-04-11 766,113 7,150 4.94 15,493,627 10,541,715 13.76 2008-04-09
2607 2008-04-10 758,963 -600 4.90 15,493,627 11,657,672 15.36 2008-04-08
2608 2008-04-08 759,563 7,400 4.90 15,493,627 13,368,309 17.60 2008-04-03
2609 2008-04-03 752,163 -100 4.85 15,493,627 14,200,837 18.88 2008-04-01
2610 2008-04-02 752,263 5,550 4.86 15,493,627 14,202,725 18.88 2008-03-31
2611 2008-04-01 746,713 9,600 4.82 15,493,627 13,739,519 18.40 2008-03-28
2612 2008-03-31 737,113 100 4.76 15,493,627 15,331,950 20.80 2008-03-27
2613 2008-03-28 737,013 150 4.76 15,493,627 14,976,104 20.32 2008-03-26
2614 2008-03-27 736,863 -2,650 4.76 15,493,627 16,505,731 22.40 2008-03-25
2615 2008-03-26 739,513 1,800 4.77 15,493,627 15,263,548 20.64 2008-03-20
2616 2008-03-25 737,713 550 4.76 15,493,627 17,351,010 23.52 2008-03-19
2617 2008-03-20 737,163 -450 4.76 15,493,627 16,276,559 22.08 2008-03-18
2618 2008-03-19 737,613 2,000 4.76 15,493,627 16,286,495 22.08 2008-03-17
2619 2008-03-17 735,613 150 4.75 15,493,627 16,477,731 22.40 2008-03-13
2620 2008-03-14 735,463 -3,100 4.75 15,493,627 16,474,371 22.40 2008-03-12
2621 2008-03-13 738,563 -250 4.77 15,493,627 16,543,811 22.40 2008-03-11
2622 2008-03-12 738,813 -50 4.77 15,493,627 17,731,512 24.00 2008-03-10
2623 2008-03-11 738,863 -650 4.77 15,493,627 18,205,584 24.64 2008-03-07
2624 2008-03-10 739,513 3,600 4.77 15,493,627 19,996,432 27.04 2008-03-06
2625 2008-03-06 735,913 300 4.75 15,493,627 18,603,881 25.28 2008-03-04
2626 2008-03-05 735,613 2,000 4.75 15,493,627 20,008,674 27.20 2008-03-03
2627 2008-02-29 733,613 2,650 4.73 15,493,627 18,780,493 25.60 2008-02-27
2628 2008-02-28 730,963 750 4.80 15,233,950 19,297,423 26.40 2008-02-26
2629 2008-02-27 730,213 3,600 4.79 15,233,950 18,226,116 24.96 2008-02-25
2630 2008-02-26 726,613 -900 4.77 15,233,950 19,647,616 27.04 2008-02-22
2631 2008-02-25 727,513 1,550 4.78 15,233,950 18,391,529 25.28 2008-02-21
2632 2008-02-22 725,963 -1,150 4.77 15,233,950 16,726,188 23.04 2008-02-20
2633 2008-02-21 727,113 -2,750 4.77 15,233,950 16,636,345 22.88 2008-02-19
2634 2008-02-20 729,863 150 4.79 15,233,950 16,932,822 23.20 2008-02-18
2635 2008-02-19 729,713 500 4.79 15,233,950 17,046,096 23.36 2008-02-15
2636 2008-02-18 729,213 1,150 4.79 15,233,950 15,867,675 21.76 2008-02-14
2637 2008-02-15 728,063 400 4.78 15,233,950 16,541,591 22.72 2008-02-13
2638 2008-02-14 727,663 100 4.78 15,233,950 15,135,390 20.80 2008-02-12
2639 2008-02-13 727,563 850 4.78 15,233,950 15,715,361 21.60 2008-02-11
2640 2008-02-11 726,713 1,600 4.77 15,233,950 16,859,742 23.20 2008-02-04
2641 2008-02-05 725,113 500 4.76 15,233,950 15,430,405 21.28 2008-02-01
2642 2008-02-01 724,613 800 4.76 15,233,950 14,492,260 20.00 2008-01-30
2643 2008-01-31 723,813 1,500 4.75 15,233,950 15,171,120 20.96 2008-01-29
2644 2008-01-30 722,313 550 4.74 15,233,950 15,255,251 21.12 2008-01-28
2645 2008-01-29 721,763 -350 4.74 15,233,950 16,975,866 23.52 2008-01-25
2646 2008-01-28 722,113 4,250 4.74 15,233,950 15,597,641 21.60 2008-01-24
2647 2008-01-25 717,863 -750 4.71 15,233,950 15,505,841 21.60 2008-01-23
2648 2008-01-24 718,613 3,400 4.72 15,233,950 15,981,953 22.24 2008-01-22
2649 2008-01-23 715,213 -1,200 4.69 15,233,950 18,309,453 25.60 2008-01-21
2650 2008-01-22 716,413 1,650 4.70 15,233,950 18,913,303 26.40 2008-01-18
2651 2008-01-21 714,763 300 4.69 15,233,950 18,869,743 26.40 2008-01-17
2652 2008-01-18 714,463 1,250 4.69 15,233,950 18,861,823 26.40 2008-01-16
2653 2008-01-17 713,213 950 4.68 15,233,950 20,312,306 28.48 2008-01-15
2654 2008-01-16 712,263 450 4.68 15,233,950 20,513,174 28.80 2008-01-14
2655 2008-01-15 711,813 750 4.67 15,233,950 20,727,995 29.12 2008-01-11
2656 2008-01-14 711,063 150 4.67 15,233,950 19,340,914 27.20 2008-01-10
2657 2008-01-11 710,913 1,600 4.67 15,233,950 20,246,802 28.48 2008-01-09
2658 2008-01-10 709,313 350 4.66 15,233,950 19,860,764 28.00 2008-01-08
2659 2008-01-09 708,963 350 4.65 15,233,950 18,830,057 26.56 2008-01-07
2660 2008-01-08 708,613 1,900 4.65 15,233,950 20,408,054 28.80 2008-01-04
2661 2008-01-07 706,713 -800 4.64 15,233,950 21,484,075 30.40 2008-01-03
2662 2008-01-04 707,513 3,150 4.64 15,233,950 22,187,608 31.36 2008-01-02
2663 2008-01-03 704,363 -850 4.62 15,233,950 20,285,654 28.80 2007-12-28
2664 2008-01-02 705,213 1,500 4.63 15,233,950 20,761,471 29.44 2007-12-27
2665 2007-12-28 703,713 2,900 4.62 15,233,950 20,154,340 28.64 2007-12-21
2666 2007-12-27 700,813 4,150 4.60 15,233,950 19,959,154 28.48 2007-12-20
2667 2007-12-21 696,663 -800 4.57 15,233,950 20,621,225 29.60 2007-12-19
2668 2007-12-20 697,463 650 4.58 15,233,950 18,970,994 27.20 2007-12-18
2669 2007-12-19 696,813 1,350 4.57 15,233,950 20,068,214 28.80 2007-12-17
2670 2007-12-18 695,463 1,700 4.57 15,233,950 19,584,238 28.16 2007-12-14
2671 2007-12-17 693,763 1,750 4.55 15,233,950 20,535,385 29.60 2007-12-13
2672 2007-12-14 692,013 6,750 4.54 15,233,950 19,929,974 28.80 2007-12-12
2673 2007-12-13 685,263 6,250 4.50 15,233,950 20,283,785 29.60 2007-12-11
2674 2007-12-12 679,013 4,400 4.46 15,233,950 21,185,206 31.20 2007-12-10
2675 2007-12-11 674,613 9,550 4.43 15,233,950 22,235,244 32.96 2007-12-07
2676 2007-12-10 665,063 1,900 4.37 15,233,950 23,090,987 34.72 2007-12-06
2677 2007-12-07 663,163 1,500 4.35 15,233,950 22,494,489 33.92 2007-12-05
2678 2007-12-06 661,663 1,400 4.34 15,233,950 23,925,734 36.16 2007-12-04
2679 2007-12-05 660,263 -6,700 4.33 15,233,950 24,297,678 36.80 2007-12-03
2680 2007-12-04 666,963 17,650 4.38 15,233,950 24,544,238 36.80 2007-11-30
2681 2007-12-03 649,313 2,950 4.26 15,233,950 23,894,718 36.80 2007-11-29
2682 2007-11-30 646,363 1,950 4.24 15,233,950 25,337,430 39.20 2007-11-28
2683 2007-11-29 644,413 2,900 4.23 15,233,950 25,467,202 39.52 2007-11-27
2684 2007-11-28 641,513 14,450 4.21 15,233,950 24,120,889 37.60 2007-11-26
2685 2007-11-27 627,063 1,450 4.12 15,233,950 24,480,540 39.04 2007-11-23
2686 2007-11-26 625,613 7,150 4.11 15,233,950 24,223,735 38.72 2007-11-22
2687 2007-11-23 618,463 2,500 4.06 15,233,950 21,670,944 35.04 2007-11-21
2688 2007-11-22 615,963 2,800 4.04 15,233,950 21,090,573 34.24 2007-11-20
2689 2007-11-21 613,163 11,750 4.02 15,233,950 23,545,459 38.40 2007-11-19
2690 2007-11-20 601,413 16,300 3.95 15,233,950 23,382,937 38.88 2007-11-16
2691 2007-11-19 585,113 45,900 3.84 15,233,950 23,310,902 39.84 2007-11-15
2692 2007-11-16 539,213 950 3.54 15,233,950 22,431,261 41.60 2007-11-14
2693 2007-11-15 538,263 17,100 3.53 15,233,950 27,989,676 52.00 2007-11-13
2694 2007-11-14 521,163 4,500 3.42 15,233,950 23,348,102 44.80 2007-11-12
2695 2007-11-13 516,663 6,400 3.39 15,233,950 22,733,172 44.00 2007-11-09
2696 2007-11-12 510,263 3,050 3.35 15,233,950 20,818,730 40.80 2007-11-08
2697 2007-11-09 507,213 17,300 3.33 15,233,950 21,911,602 43.20 2007-11-07
2698 2007-11-08 489,913 -100 3.22 15,233,950 21,948,102 44.80 2007-11-06
2699 2007-11-07 490,013 -4,700 3.22 15,233,950 21,168,562 43.20 2007-11-05
2700 2007-11-06 494,713 9,500 3.25 15,233,950 22,163,142 44.80 2007-11-02
2701 2007-11-05 485,213 2,300 3.19 15,233,950 21,737,542 44.80 2007-11-01
2702 2007-11-02 482,913 6,900 3.17 15,233,950 21,634,502 44.80 2007-10-31
2703 2007-11-01 476,013 9,600 3.12 15,233,950 21,325,382 44.80 2007-10-30
2704 2007-10-31 466,413 -3,712 3.06 15,233,950 20,895,302 44.80 2007-10-29
2705 2007-10-30 470,125 -2,900 3.09 15,233,950 21,813,800 46.40 2007-10-26
2706 2007-10-29 473,025 5,900 3.11 15,233,950 22,326,780 47.20 2007-10-25
2707 2007-10-26 467,125 5,300 3.07 15,233,950 22,422,000 48.00 2007-10-24
2708 2007-10-25 461,825 1,700 3.03 15,233,950 22,537,060 48.80 2007-10-23
2709 2007-10-24 460,125 4,400 3.02 15,233,950 22,086,000 48.00 2007-10-22
2710 2007-10-23 455,725 7,400 2.99 15,233,950 21,510,220 47.20 2007-10-18
2711 2007-10-22 448,325 -1,400 2.94 15,233,950 23,312,900 52.00 2007-10-17
2712 2007-10-18 449,725 5,400 2.95 15,233,950 23,025,920 51.20 2007-10-16
2713 2007-10-15 444,325 450 2.92 15,233,950 23,104,900 52.00 2007-10-11
2714 2007-10-12 443,875 1,700 2.91 15,233,950 23,081,500 52.00 2007-10-10
2715 2007-10-11 442,175 -750 2.90 15,233,950 22,639,360 51.20 2007-10-09
2716 2007-10-10 442,925 1,550 2.91 15,233,950 23,032,100 52.00 2007-10-08
2717 2007-10-09 441,375 2,850 2.90 15,233,950 21,186,000 48.00 2007-10-05
2718 2007-10-08 438,525 3,900 2.88 15,233,950 21,049,200 48.00 2007-10-04
2719 2007-10-05 434,625 -1,600 2.85 15,233,950 18,775,800 43.20 2007-10-03
2720 2007-10-04 436,225 -1,050 2.86 15,233,950 21,636,760 49.60 2007-10-02
2721 2007-10-03 437,275 -6,250 2.87 15,233,950 22,388,480 51.20 2007-09-28
2722 2007-10-02 443,525 9,750 2.91 15,233,950 23,063,300 52.00 2007-09-27
2723 2007-09-28 433,775 -500 2.85 15,233,950 21,168,220 48.80 2007-09-25
2724 2007-09-27 434,275 -300 2.85 15,233,950 20,845,200 48.00 2007-09-24
2725 2007-09-25 434,575 3,850 2.85 15,233,950 22,597,900 52.00 2007-09-21
2726 2007-09-24 430,725 450 2.83 15,233,950 23,776,020 55.20 2007-09-20
2727 2007-09-21 430,275 -750 2.82 15,233,950 24,095,400 56.00 2007-09-19
2728 2007-09-20 431,025 900 2.83 15,233,950 23,792,580 55.20 2007-09-18
2729 2007-09-19 430,125 550 2.82 15,233,950 23,054,700 53.60 2007-09-17
2730 2007-09-18 429,575 4,700 2.82 15,233,950 23,712,540 55.20 2007-09-14
2731 2007-09-17 424,875 2,800 2.79 15,233,950 23,113,200 54.40 2007-09-13
2732 2007-09-14 422,075 350 2.77 15,233,950 22,960,880 54.40 2007-09-12
2733 2007-09-13 421,725 -550 2.77 15,233,950 22,941,840 54.40 2007-09-11
2734 2007-09-12 422,275 300 2.77 15,233,950 23,647,400 56.00 2007-09-10
2735 2007-09-11 421,975 1,700 2.77 15,233,950 23,630,600 56.00 2007-09-07
2736 2007-09-10 420,275 -500 2.76 15,233,950 24,880,280 59.20 2007-09-06
2737 2007-09-07 420,775 4,350 2.76 15,233,950 24,573,260 58.40 2007-09-05
2738 2007-09-06 416,425 2,750 2.73 15,233,950 23,652,940 56.80 2007-09-04
2739 2007-09-05 413,675 150 2.72 15,233,950 24,489,560 59.20 2007-09-03
2740 2007-09-04 413,525 300 2.71 15,233,950 25,803,960 62.40 2007-08-31
2741 2007-09-03 413,225 -7,350 2.71 15,233,950 27,107,560 65.60 2007-08-30
2742 2007-08-31 420,575 11,750 2.76 15,233,950 27,253,260 64.80 2007-08-29
2743 2007-08-30 408,825 2,800 2.68 15,233,950 27,145,980 66.40 2007-08-28
2744 2007-08-29 406,025 -11,700 2.67 15,233,950 28,259,340 69.60 2007-08-27
2745 2007-08-28 417,725 -300 2.74 15,233,950 23,058,420 55.20 2007-08-24
2746 2007-08-27 418,025 -3,550 2.74 15,233,950 22,071,720 52.80 2007-08-23
2747 2007-08-24 421,575 6,425 2.77 15,233,950 21,584,640 51.20 2007-08-22
2748 2007-08-23 415,150 1,650 2.73 15,233,950 20,591,440 49.60 2007-08-21
2749 2007-08-22 413,500 -900 2.71 15,233,950 21,171,200 51.20 2007-08-20
2750 2007-08-21 414,400 4,000 2.72 15,233,950 18,896,640 45.60 2007-08-17
2751 2007-08-20 410,400 6,962 2.69 15,233,950 20,684,160 50.40 2007-08-16
2752 2007-08-17 403,438 -1,100 2.65 15,233,950 23,238,029 57.60 2007-08-15
2753 2007-08-16 404,538 4,613 2.66 15,233,950 24,272,280 60.00 2007-08-14
2754 2007-08-15 399,925 -3,800 2.63 15,233,950 23,995,500 60.00 2007-08-13
2755 2007-08-14 403,725 2,300 2.65 15,233,950 24,546,480 60.80 2007-08-10
2756 2007-08-13 401,425 10,700 2.64 15,233,950 22,800,940 56.80 2007-08-09
2757 2007-08-10 390,725 -4,425 2.56 15,233,950 18,129,640 46.40 2007-08-08
2758 2007-08-09 395,150 1,150 2.59 15,233,950 18,334,960 46.40 2007-08-07
2759 2007-08-08 394,000 -300 2.59 15,233,950 23,955,200 60.80 2007-08-06
2760 2007-08-07 394,300 -1,300 2.59 15,233,950 29,651,360 75.20 2007-08-03
2761 2007-08-06 395,600 -7,500 2.60 15,233,950 31,331,520 79.20 2007-08-02
2762 2007-08-03 403,100 5,050 2.65 15,233,950 30,313,120 75.20 2007-08-01
2763 2007-08-02 398,050 -55,950 2.61 15,233,950 33,117,760 83.20 2007-07-31
2764 2007-08-01 454,000 -24,400 2.98 15,233,950 41,404,800 91.20 2007-07-30
2765 2007-07-31 478,400 25,800 3.14 15,233,950 41,333,760 86.40 2007-07-27
2766 2007-07-30 452,600 -4,400 11.36 3,983,950 35,121,760 77.60 2007-07-26
2767 2007-07-27 457,000 15,100 11.47 3,983,950 32,904,000 72.00 2007-07-25
2768 2007-07-26 441,900 1,900 11.09 3,983,950 29,342,160 66.40 2007-07-24
2769 2007-07-25 440,000 6,350 11.04 3,983,950 30,624,000 69.60 2007-07-23
2770 2007-07-24 433,650 2,550 10.88 3,983,950 30,528,960 70.40 2007-07-20
2771 2007-07-23 431,100 5,300 10.82 3,983,950 30,349,440 70.40 2007-07-19
2772 2007-07-20 425,800 -1,100 10.69 3,983,950 29,295,040 68.80 2007-07-18
2773 2007-07-19 426,900 5,100 10.72 3,983,950 31,078,320 72.80 2007-07-17
2774 2007-07-18 421,800 8,000 10.59 3,983,950 30,032,160 71.20 2007-07-16
2775 2007-07-17 413,800 2,100 10.39 3,983,950 29,462,560 71.20 2007-07-13
2776 2007-07-16 411,700 2,050 10.33 3,983,950 27,007,520 65.60 2007-07-12
2777 2007-07-13 409,650 3,100 10.28 3,983,950 27,528,480 67.20 2007-07-11
2778 2007-07-12 406,550 850 10.20 3,983,950 27,320,160 67.20 2007-07-10
2779 2007-07-11 405,700 176,750 10.18 3,983,950 29,210,400 72.00 2007-07-09
2780 2007-07-10 228,950 -4,200 5.75 3,983,950 15,385,440 67.20 2007-07-06
2781 2007-07-06 233,150 100 5.85 3,983,950 13,802,480 59.20 2007-07-04
2782 2007-07-05 233,050 200 5.85 3,983,950 13,050,800 56.00 2007-07-03
2783 2007-07-04 232,850 250 5.84 3,983,950 12,853,320 55.20 2007-06-29
2784 2007-07-03 232,600 -2,550 5.84 3,983,950 13,769,920 59.20 2007-06-28
2785 2007-06-29 235,150 750 5.90 3,983,950 14,297,120 60.80 2007-06-27
2786 2007-06-28 234,400 50 5.88 3,983,950 14,626,560 62.40 2007-06-26
2787 2007-06-27 234,350 1,700 5.88 3,983,950 15,560,840 66.40 2007-06-25
2788 2007-06-26 232,650 5.84 3,983,950 14,145,120 60.80 2007-06-22

Recommend FireCat Team to a friend

Copyright & disclaimer, Privacy policy

Back to top