Show your support by donating any amount. (Note: We are still technically a for-profit company, so your
contribution is not tax-deductible.)
PayPal Acct: 
Feedback: 
Donate to VoyForums (PayPal):
| [ Login ] [ Contact Forum Admin ] [ Main index ] [ Post a new message ] [ Search | Check update time | Archives: 1, 2, 3, 4, 5, [6], 7, 8, 9 ] |
| Subject: Open 176.5==high 180.5==low 176.5=Volume=9,201,523=VWAP=1.793 | |
|
Author: Wednesday March 28th 2012 |
[
Next Thread |
Previous Thread |
Next Message |
Previous Message
]
Date Posted: 10:36:03 03/28/12 Wed Home Watchlist ASX News NZX News ASXNZX QuoteTradesChartNews Ticker Lookup StockNess Mobile Register Login QAN Qantas Airways Limited FPO Total Trades Total Volume Last Trade V.W.A.P* 3,749 9,413,466 180 179.35 * Volume Weighted Average Price Trade Number (s) Time Last Traded Price Volume Change Value Number of Trades 3749 5:27:10 pm 178 55,512 2 $98,811 1 3679 - 3748 4:24:32 pm 180 1,258,361 0.5 $2,265,050 70 3676 - 3678 3:59:59 pm 179.5 24 0.5 $43 3 3675 3:59:55 pm 180 52 0.5 $94 1 3674 3:59:54 pm 179.5 15 0.5 $27 1 3673 3:59:52 pm 180 32 0.5 $58 1 3672 3:59:51 pm 179.5 471 0.5 $845 1 3670 - 3671 3:59:48 pm 180 9,662 0.5 $17,392 2 3669 3:59:42 pm 179.5 400 0.5 $718 1 3668 3:59:42 pm 180 34 0.5 $61 1 3667 3:59:40 pm 179.5 21 0.5 $38 1 3666 3:59:40 pm 180 62 0.5 $112 1 3662 - 3665 3:59:40 pm 179.5 2,206 0.5 $3,960 4 3661 3:59:33 pm 180 126 0.5 $227 1 3657 - 3660 3:59:33 pm 179.5 10,759 0.5 $19,312 4 3655 - 3656 3:59:23 pm 180 359 0.5 $646 2 3653 - 3654 3:59:23 pm 179.5 58 0.5 $104 2 3652 3:59:22 pm 180 63 0.5 $113 1 3637 - 3651 3:59:21 pm 179.5 1,832 0.2 $3,288 15 3635 - 3636 3:59:03 pm 179.7 163 0.2 $293 2 3626 - 3634 3:59:01 pm 179.5 78,091 0.2 $140,173 9 3625 3:57:59 pm 179.7 41 0.2 $74 1 3600 - 3624 3:57:59 pm 179.5 98,066 0.5 $176,028 25 3599 3:57:28 pm 180 2,716 0.5 $4,889 1 3585 - 3598 3:57:18 pm 179.5 47,873 0.5 $85,932 14 3584 3:57:08 pm 179 2,240 1 $4,010 1 3582 - 3583 3:57:04 pm 180 4,501 0.5 $8,102 2 3571 - 3581 3:57:04 pm 179.5 11,288 0.3 $20,262 11 3570 3:56:59 pm 179.2 6,553 0.3 $11,743 1 3563 - 3569 3:56:57 pm 179.5 8,849 0.5 $15,884 7 3562 3:56:52 pm 179 130 0.5 $233 1 3528 - 3561 3:56:51 pm 179.5 30,883 0.2 $55,435 34 3525 - 3527 3:56:33 pm 179.7 849 0.2 $1,526 3 3524 3:56:16 pm 179.5 650 0.2 $1,167 1 3523 3:56:10 pm 179.7 18 0.2 $32 1 3522 3:56:05 pm 179.5 26 0.2 $47 1 3521 3:55:45 pm 179.7 112 0.2 $201 1 3520 3:55:41 pm 179.5 559 0.2 $1,003 1 3511 - 3519 3:55:41 pm 179.7 824 0.2 $1,481 9 3510 3:54:48 pm 179.5 1,235 0.2 $2,217 1 3509 3:54:40 pm 179.7 1 0.2 $2 1 3508 3:54:35 pm 179.5 26 0.2 $47 1 3507 3:54:31 pm 179.7 1 0.2 $2 1 3506 3:54:23 pm 179.5 326 0.2 $585 1 3505 3:54:20 pm 179.7 1 0.2 $2 1 3501 - 3504 3:54:13 pm 179.5 2,593 0.2 $4,654 4 3499 - 3500 3:54:10 pm 179.7 381 0.2 $685 2 3498 3:54:01 pm 179.5 3,832 0.2 $6,878 1 3493 - 3497 3:54:00 pm 179.7 213 0.2 $383 5 3487 - 3492 3:53:53 pm 179.5 16,515 0.2 $29,644 6 3481 - 3486 3:53:52 pm 179.7 357 0.2 $642 6 3480 3:53:38 pm 179.5 289 0.2 $519 1 3479 3:53:29 pm 179.7 1 0.2 $2 1 3478 3:53:21 pm 179.5 1,832 0.2 $3,288 1 3475 - 3477 3:53:21 pm 179.7 5,497 0.2 $9,878 3 3474 3:53:11 pm 179.5 713 0.2 $1,280 1 3473 3:53:11 pm 179.7 1 0.2 $2 1 3471 - 3472 3:53:03 pm 179.5 1,118 0.2 $2,007 2 3464 - 3470 3:53:03 pm 179.7 442 0.3 $794 7 3463 3:52:23 pm 180 500 0.3 $900 1 3462 3:52:17 pm 179.7 1 0.2 $2 1 3461 3:52:15 pm 179.5 28 0.2 $50 1 3460 3:52:08 pm 179.7 1 0.2 $2 1 3459 3:52:06 pm 179.5 586 0.2 $1,052 1 3457 - 3458 3:51:58 pm 179.7 70 0.2 $126 2 3456 3:51:40 pm 179.5 1 0.5 $2 1 3455 3:51:40 pm 180 1 0.5 $2 1 3419 - 3454 3:51:40 pm 179.5 440,236 0.5 $790,224 36 3418 3:49:11 pm 179 1,083 0.2 $1,939 1 3416 - 3417 3:49:11 pm 179.2 6,566 0.3 $11,766 2 3405 - 3415 3:49:03 pm 179.5 22,317 0.5 $40,059 11 3404 3:48:54 pm 180 1 0.5 $2 1 3393 - 3403 3:48:54 pm 179.5 27,845 0.2 $49,982 11 3392 3:47:45 pm 179.7 98 0.2 $176 1 3389 - 3391 3:46:46 pm 179.5 75,017 0.2 $134,656 3 3388 3:46:30 pm 179.7 525 0.2 $943 1 3365 - 3387 3:46:26 pm 179.5 38,074 0.5 $68,343 23 3364 3:46:07 pm 179 6,990 0.5 $12,512 1 3344 - 3363 3:46:07 pm 179.5 287,760 0.2 $516,529 20 3343 3:44:56 pm 179.7 525 0.2 $943 1 3326 - 3342 3:44:55 pm 179.5 43,145 0.3 $77,445 17 3325 3:44:51 pm 179.2 3,217 0.3 $5,765 1 3317 - 3324 3:44:51 pm 179.5 9,983 0.2 $17,919 8 3316 3:44:45 pm 179.7 82 0.2 $147 1 3314 - 3315 3:44:40 pm 179.5 14,794 0.2 $26,555 2 3313 3:44:31 pm 179.7 380 0.2 $683 1 3311 - 3312 3:44:23 pm 179.5 4 0.5 $7 2 3310 3:43:58 pm 180 1,806 0.5 $3,251 1 3309 3:43:58 pm 179.5 1,805 0.5 $3,240 1 3308 3:43:57 pm 180 3,778 0.5 $6,800 1 3297 - 3307 3:43:57 pm 179.5 10,608 0.2 $19,041 11 3296 3:43:19 pm 179.7 380 0.2 $683 1 3287 - 3295 3:43:16 pm 179.5 80,969 0.2 $145,339 9 3286 3:42:48 pm 179.7 525 0.2 $943 1 3278 - 3285 3:42:42 pm 179.5 12,338 0.2 $22,147 8 3277 3:41:45 pm 179.7 44 0.2 $79 1 3274 - 3276 3:41:15 pm 179.5 329 0.2 $591 3 3273 3:40:47 pm 179.7 98 0.2 $176 1 3260 - 3272 3:40:46 pm 179.5 68,457 0.5 $122,880 13 3258 - 3259 3:38:46 pm 179 1,073 0.5 $1,921 2 3241 - 3257 3:38:44 pm 179.5 27,126 0.5 $48,691 17 3240 3:38:40 pm 179 563 0.5 $1,008 1 3180 - 3239 3:38:37 pm 179.5 166,318 0.5 $298,541 60 3179 3:37:47 pm 180 1,890 0.5 $3,402 1 3178 3:37:47 pm 179.5 1,890 0.5 $3,393 1 3177 3:37:47 pm 180 3,767 0.5 $6,781 1 3174 - 3176 3:37:47 pm 179.5 5,731 0.2 $10,287 3 3173 3:37:42 pm 179.7 45 0.2 $81 1 3155 - 3172 3:37:42 pm 179.5 72,446 0.2 $130,041 18 3154 3:37:38 pm 179.7 45 0.2 $81 1 3152 - 3153 3:37:37 pm 179.5 25,016 0.2 $44,904 2 3151 3:37:34 pm 179.7 45 0.2 $81 1 3150 3:37:31 pm 179.5 28 0.2 $50 1 3148 - 3149 3:37:29 pm 179.7 85 0.2 $153 2 3137 - 3147 3:37:26 pm 179.5 11,327 0.2 $20,332 11 3134 - 3136 3:36:57 pm 179.7 5,214 0.2 $9,370 3 3126 - 3133 3:36:56 pm 179.5 6,980 0.2 $12,529 8 3125 3:36:50 pm 179.7 380 0.2 $683 1 3116 - 3124 3:36:46 pm 179.5 6,046 0.2 $10,853 9 3108 - 3115 3:36:11 pm 179.7 1,899 0.2 $3,413 8 3102 - 3107 3:35:38 pm 179.5 796 0.2 $1,429 6 3101 3:35:07 pm 179.7 445 0.2 $800 1 3100 3:35:06 pm 179.5 14 0.2 $25 1 3099 3:35:04 pm 179.7 40 0.2 $72 1 3098 3:35:01 pm 179.5 14 0.2 $25 1 3097 3:35:00 pm 179.7 45 0.2 $81 1 3095 - 3096 3:34:36 pm 179.5 127 0.2 $228 2 3094 3:34:26 pm 179.7 380 0.2 $683 1 3093 3:34:26 pm 179.5 13 0.2 $23 1 3092 3:34:23 pm 179.7 39 0.2 $70 1 3091 3:34:21 pm 179.5 13 0.2 $23 1 3090 3:34:19 pm 179.7 39 0.2 $70 1 3089 3:34:16 pm 179.5 42 0.2 $75 1 3086 - 3088 3:34:14 pm 179.7 127 0.2 $228 3 3080 - 3085 3:34:11 pm 179.5 1,334 0.2 $2,395 6 3079 3:33:47 pm 179.7 55 0.2 $99 1 3078 3:33:46 pm 179.5 14 0.2 $25 1 3076 - 3077 3:33:43 pm 179.7 45 0.2 $81 2 3074 - 3075 3:33:41 pm 179.5 5,156 0.2 $9,255 2 3073 3:33:40 pm 179.7 23 0.2 $41 1 3072 3:33:36 pm 179.5 30 0.2 $54 1 3064 - 3071 3:33:36 pm 179.7 1,396 0.2 $2,509 8 3063 3:33:01 pm 179.5 1,875 0.2 $3,366 1 3057 - 3062 3:32:59 pm 179.7 244 0.3 $438 6 3056 3:32:11 pm 180 2,546 0.5 $4,583 1 3055 3:32:11 pm 179.5 2,546 0.5 $4,570 1 3054 3:32:10 pm 180 2,657 0.5 $4,783 1 3053 3:32:10 pm 179.5 2,657 0.2 $4,769 1 3048 - 3052 3:31:59 pm 179.7 680 0.2 $1,222 5 3046 - 3047 3:31:36 pm 179.5 832 0.2 $1,493 2 3045 3:31:31 pm 179.7 45 0.2 $81 1 3044 3:31:31 pm 179.5 14 0.2 $25 1 3043 3:31:27 pm 179.7 45 0.2 $81 1 3042 3:31:26 pm 179.5 6,080 0.5 $10,914 1 3041 3:31:23 pm 180 18,199 0.3 $32,758 1 3040 3:31:23 pm 179.7 40 0.2 $72 1 3038 - 3039 3:31:21 pm 179.5 8,406 0.2 $15,089 2 3037 3:31:19 pm 179.7 45 0.3 $81 1 3036 3:31:18 pm 180 22,822 0.5 $41,080 1 3030 - 3035 3:31:16 pm 179.5 10,086 0.2 $18,104 6 3023 - 3029 3:30:45 pm 179.7 775 0.2 $1,393 7 3022 3:30:00 pm 179.5 1,419 0.2 $2,547 1 3018 - 3021 3:29:59 pm 179.7 5,348 0.2 $9,610 4 3017 3:29:52 pm 179.5 300 0.2 $538 1 3009 - 3016 3:29:45 pm 179.7 343 0.2 $616 8 3008 3:28:48 pm 179.5 1,078 0.2 $1,935 1 3002 - 3007 3:28:48 pm 179.7 2,038 0.2 $3,662 6 3001 3:28:28 pm 179.5 1,737 0.2 $3,118 1 3000 3:28:20 pm 179.7 304 0.2 $546 1 2992 - 2999 3:28:09 pm 179.5 8,592 0.5 $15,423 8 2991 3:27:24 pm 180 3,837 0.5 $6,907 1 2990 3:27:21 pm 179.5 1,188 0.5 $2,132 1 2989 3:27:19 pm 180 2,878 0.5 $5,180 1 2985 - 2988 3:27:16 pm 179.5 4,724 0.5 $8,480 4 2984 3:27:01 pm 180 2,878 0.5 $5,180 1 2973 - 2983 3:26:33 pm 179.5 12,460 0.2 $22,366 11 2972 3:26:11 pm 179.7 40 0.2 $72 1 2967 - 2971 3:26:11 pm 179.5 4,300 0.2 $7,718 5 2966 3:26:08 pm 179.7 45 0.2 $81 1 2963 - 2965 3:26:06 pm 179.5 17,947 0.2 $32,215 3 2962 3:25:58 pm 179.7 684 0.3 $1,229 1 2960 - 2961 3:25:57 pm 180 21,888 0.5 $39,398 2 2957 - 2959 3:25:56 pm 179.5 5,694 0.5 $10,221 3 2956 3:25:55 pm 180 2,728 0.5 $4,910 1 2955 3:25:55 pm 179.5 2,727 0.2 $4,895 1 2954 3:25:55 pm 179.7 380 0.2 $683 1 2950 - 2953 3:25:55 pm 179.5 1,349 0.2 $2,421 4 2948 - 2949 3:25:45 pm 179.7 557 0.2 $1,001 2 2946 - 2947 3:25:41 pm 179.5 4,906 0.5 $8,806 2 2945 3:25:19 pm 180 1,000 0.5 $1,800 1 2944 3:25:15 pm 179.5 530 0.2 $951 1 2942 - 2943 3:25:08 pm 179.7 548 0.2 $985 2 2941 3:25:01 pm 179.5 208 0.2 $373 1 2940 3:25:00 pm 179.7 64 0.2 $115 1 2939 3:25:00 pm 179.5 1,744 0.2 $3,130 1 2936 - 2938 3:24:57 pm 179.7 458 0.2 $823 3 2933 - 2935 3:24:23 pm 179.5 4,575 0.2 $8,212 3 2927 - 2932 3:24:03 pm 179.7 1,007 0.2 $1,810 6 2926 3:23:47 pm 179.5 24 0.2 $43 1 2923 - 2925 3:23:45 pm 179.7 136 0.2 $244 3 2922 3:23:16 pm 179.5 8,312 0.2 $14,920 1 2919 - 2921 3:23:05 pm 179.7 197 0.3 $354 3 2917 - 2918 3:23:04 pm 180 4,118 0.3 $7,412 2 2916 3:22:59 pm 179.7 30 0.2 $54 1 2915 3:22:55 pm 179.5 6 0.2 $11 1 2912 - 2914 3:22:55 pm 179.7 130 0.2 $234 3 2911 3:22:47 pm 179.5 557 0.2 $1,000 1 2908 - 2910 3:22:45 pm 179.7 122 0.2 $219 3 2907 3:22:37 pm 179.5 740 0.2 $1,328 1 2906 3:22:37 pm 179.7 380 0.2 $683 1 2905 3:22:37 pm 179.5 1,736 0.2 $3,116 1 2901 - 2904 3:22:06 pm 179.7 305 0.2 $548 4 2899 - 2900 3:21:51 pm 179.5 40 0.2 $72 2 2893 - 2898 3:21:51 pm 179.7 1,154 0.2 $2,074 6 2892 3:21:00 pm 179.5 751 0.2 $1,348 1 2885 - 2891 3:20:50 pm 179.7 385 0.2 $692 7 2882 - 2884 3:20:22 pm 179.5 2,153 0.5 $3,865 3 2881 3:20:00 pm 180 2,862 0.5 $5,152 1 2880 3:20:00 pm 179.5 2,862 0.5 $5,137 1 2879 3:19:59 pm 180 2,556 0.5 $4,601 1 2877 - 2878 3:19:59 pm 179.5 3,387 0.2 $6,080 2 2874 - 2876 3:19:53 pm 179.7 465 0.2 $836 3 2873 3:19:05 pm 179.5 751 0.2 $1,348 1 2870 - 2872 3:18:46 pm 179.7 635 0.2 $1,141 3 2851 - 2869 3:18:31 pm 179.5 72,088 0.2 $129,398 19 2850 3:14:45 pm 179.7 66 0.3 $119 1 2849 3:13:46 pm 180 1,483 0.5 $2,669 1 2848 3:13:46 pm 179.5 1,482 0.5 $2,660 1 2847 3:13:45 pm 180 3,844 0.5 $6,919 1 2844 - 2846 3:13:45 pm 179.5 28,893 0.2 $51,863 3 2843 3:12:51 pm 179.7 358 0.2 $643 1 2803 - 2842 3:12:50 pm 179.5 128,713 0.5 $231,040 40 2800 - 2802 3:12:39 pm 179 6,748 0.5 $12,079 3 2799 3:12:29 pm 179.5 13 0.3 $23 1 2798 3:12:29 pm 179.2 12 0.2 $22 1 2797 3:12:29 pm 179 18,419 0.2 $32,970 1 2795 - 2796 3:12:29 pm 179.2 17,272 0.3 $30,951 2 2772 - 2794 3:12:29 pm 179.5 151,552 0.2 $272,036 23 2771 3:12:17 pm 179.7 45 0.2 $81 1 2769 - 2770 3:12:15 pm 179.5 1,751 0.2 $3,143 2 2759 - 2768 3:12:13 pm 179.7 500 0.2 $898 10 2758 3:11:01 pm 179.5 25,000 0.2 $44,875 1 2753 - 2757 3:11:00 pm 179.7 459 0.2 $825 5 2752 3:10:37 pm 179.5 108 0.2 $194 1 2710 - 2751 3:10:34 pm 179.7 3,868 0.3 $6,951 42 2709 3:05:02 pm 180 1,723 0.5 $3,101 1 2708 3:05:02 pm 179.5 1,722 0.5 $3,091 1 2707 3:05:01 pm 180 3,819 0.5 $6,874 1 2706 3:05:01 pm 179.5 3,819 0.2 $6,855 1 2703 - 2705 3:04:56 pm 179.7 293 0.2 $527 3 2702 3:04:33 pm 179.5 632 0.2 $1,134 1 2696 - 2701 3:04:33 pm 179.7 1,258 0.2 $2,261 6 2695 3:03:46 pm 179.5 143 0.2 $257 1 2686 - 2694 3:03:45 pm 179.7 125 0.2 $225 9 2685 3:03:22 pm 179.5 257 0.2 $461 1 2676 - 2684 3:03:20 pm 179.7 425 0.2 $764 9 2674 - 2675 3:01:31 pm 179.5 119 0.2 $214 2 2671 - 2673 3:00:45 pm 179.7 143 0.3 $257 3 2670 2:55:51 pm 180 2,855 0.5 $5,139 1 2668 - 2669 2:55:51 pm 179.5 27,855 0.5 $50,000 2 2667 2:55:50 pm 180 2,579 0.5 $4,642 1 2666 2:55:50 pm 179.5 2,579 0.2 $4,629 1 2665 2:55:45 pm 179.7 30 0.2 $54 1 2633 - 2664 2:54:45 pm 179.5 650,066 0.2 $1,166,868 32 2631 - 2632 2:54:18 pm 179.7 1,335 0.2 $2,399 2 2594 - 2630 2:54:13 pm 179.5 215,857 0.3 $387,463 37 2588 - 2593 2:54:03 pm 179.2 3,691 0.2 $6,614 6 2587 2:53:13 pm 179 2,184 0.2 $3,909 1 2579 - 2586 2:53:09 pm 179.2 674 0.2 $1,208 8 2578 2:51:57 pm 179 1,379 0.2 $2,468 1 2577 2:51:57 pm 179.2 195 0.2 $349 1 2573 - 2576 2:51:56 pm 179 54,476 0.5 $97,512 4 2572 2:51:45 pm 179.5 30 0.3 $54 1 2567 - 2571 2:51:30 pm 179.2 265 0.3 $475 5 2565 - 2566 2:50:45 pm 179.5 117 0.3 $210 2 2562 - 2564 2:48:42 pm 179.2 509 0.3 $912 3 2561 2:48:28 pm 179.5 55 0.5 $99 1 2560 2:47:55 pm 179 52 0.5 $93 1 2559 2:46:45 pm 179.5 29 0.5 $52 1 2557 - 2558 2:46:06 pm 179 1,568 0.5 $2,807 2 2555 - 2556 2:45:46 pm 179.5 2,057 0.3 $3,692 2 2553 - 2554 2:45:35 pm 179.2 319 0.3 $572 2 2552 2:45:31 pm 179.5 2,378 0.5 $4,269 1 2551 2:45:31 pm 179 2,378 0.5 $4,257 1 2550 2:45:30 pm 179.5 3,210 0.5 $5,762 1 2549 2:45:30 pm 179 3,210 0.5 $5,746 1 2546 - 2548 2:45:03 pm 179.5 1,995 0.5 $3,581 3 2545 2:43:31 pm 179 895 0.5 $1,602 1 2543 - 2544 2:43:26 pm 179.5 50,055 0.5 $89,849 2 2542 2:43:23 pm 179 727 0.5 $1,301 1 2538 - 2541 2:43:23 pm 179.5 5,674 0.5 $10,185 4 2519 - 2537 2:41:07 pm 179 41,499 0.5 $74,283 19 2518 2:40:36 pm 178.5 1,883 0.5 $3,361 1 2502 - 2517 2:40:20 pm 179 19,417 0.5 $34,756 16 2499 - 2501 2:37:53 pm 178.5 1,442 0.5 $2,574 3 2498 2:36:53 pm 179 609 0.5 $1,090 1 2497 2:36:53 pm 178.5 609 0.5 $1,087 1 2496 2:36:53 pm 179 5,061 0.5 $9,059 1 2495 2:36:53 pm 178.5 5,061 0.2 $9,034 1 2493 - 2494 2:35:48 pm 178.7 148 0.3 $264 2 2492 2:35:45 pm 179 69,218 0.3 $123,900 1 2485 - 2491 2:35:44 pm 178.7 130 0.2 $232 7 2470 - 2484 2:34:46 pm 178.5 44,488 0.3 $79,411 15 2469 2:33:19 pm 178.2 314 0.3 $560 1 2453 - 2468 2:32:14 pm 178.5 129,132 0.2 $230,501 16 2452 2:31:39 pm 178.7 84 0.2 $150 1 2427 - 2451 2:31:38 pm 178.5 66,665 0.5 $118,997 25 2426 2:30:27 pm 178 2,571 0.5 $4,576 1 2425 2:30:27 pm 178.5 13,517 0.5 $24,128 1 2423 - 2424 2:30:18 pm 178 11,625 0.5 $20,692 2 2422 2:29:49 pm 178.5 3 0.5 $5 1 2421 2:29:49 pm 178 16,637 0.5 $29,614 1 2406 - 2420 2:29:49 pm 178.5 77,811 0.5 $138,893 15 2398 - 2405 2:28:45 pm 179 4,413 0.3 $7,899 8 2397 2:28:30 pm 178.7 206 0.3 $368 1 2385 - 2396 2:28:30 pm 179 32,972 0.5 $59,020 12 2384 2:28:20 pm 178.5 2,611 0.5 $4,661 1 2383 2:28:20 pm 179 2,800 0.5 $5,012 1 2377 - 2382 2:28:20 pm 178.5 12,161 0.2 $21,707 6 2374 - 2376 2:27:17 pm 178.7 4,130 0.3 $7,380 3 2351 - 2373 2:25:48 pm 179 112,395 0.2 $201,187 23 2350 2:25:18 pm 179.2 587 0.3 $1,052 1 2345 - 2349 2:24:45 pm 179.5 1,837 0.5 $3,297 5 2321 - 2344 2:23:18 pm 179 29,976 0.3 $53,657 24 2319 - 2320 2:23:12 pm 178.7 3,335 0.3 $5,960 2 2299 - 2318 2:23:08 pm 179 85,394 0.5 $152,855 20 2298 2:22:45 pm 179.5 8 0.3 $14 1 2296 - 2297 2:22:45 pm 179.2 14 0.3 $25 2 2295 2:21:45 pm 179.5 43 0.3 $77 1 2293 - 2294 2:20:29 pm 179.2 17 0.3 $30 2 2290 - 2292 2:19:45 pm 179.5 2,436 0.5 $4,373 3 2289 2:18:01 pm 179 2,373 0.5 $4,248 1 2288 2:18:01 pm 179.5 3,217 0.5 $5,775 1 2287 2:18:01 pm 179 3,216 0.2 $5,757 1 2280 - 2286 2:17:56 pm 179.2 3,457 0.3 $6,195 7 2278 - 2279 2:17:03 pm 179.5 704 0.3 $1,264 2 2274 - 2277 2:17:01 pm 179.2 3,705 0.3 $6,639 4 2229 - 2273 2:16:59 pm 179.5 44,638 0.5 $80,125 45 2228 2:16:57 pm 180 2 0.5 $4 1 2197 - 2227 2:16:57 pm 179.5 30,580 0.2 $54,891 31 2188 - 2196 2:16:54 pm 179.7 2,235 0.3 $4,016 9 2187 2:15:45 pm 180 43 0.3 $77 1 2175 - 2186 2:15:37 pm 179.7 509 0.3 $915 12 2174 2:13:45 pm 180 42 0.3 $76 1 2169 - 2173 2:13:33 pm 179.7 220 0.3 $395 5 2168 2:13:13 pm 180 55 0.3 $99 1 2167 2:12:40 pm 179.7 45 0.3 $81 1 2166 2:12:38 pm 180 4,417 0.3 $7,951 1 2160 - 2165 2:12:36 pm 179.7 657 0.2 $1,181 6 2159 2:11:52 pm 179.5 127 0.2 $228 1 2144 - 2158 2:11:45 pm 179.7 966 0.3 $1,736 15 2137 - 2143 2:09:03 pm 180 16,442 0.3 $29,596 7 2129 - 2136 2:08:40 pm 179.7 365 0.3 $656 8 2128 2:07:21 pm 180 710 0.5 $1,278 1 2127 2:07:21 pm 179.5 709 0.5 $1,273 1 2126 2:07:20 pm 180 4,924 0.5 $8,863 1 2125 2:07:20 pm 179.5 4,924 0.2 $8,839 1 2118 - 2124 2:07:20 pm 179.7 348 0.3 $625 7 2116 - 2117 2:06:23 pm 180 3,000 0.3 $5,400 2 2112 - 2115 2:06:18 pm 179.7 175 0.2 $314 4 2109 - 2111 2:05:31 pm 179.5 20,000 0.2 $35,900 3 2106 - 2108 2:05:18 pm 179.7 220 0.2 $395 3 2092 - 2105 2:05:06 pm 179.5 46,538 0.2 $83,536 14 2087 - 2091 2:05:06 pm 179.7 3,949 0.3 $7,096 5 2081 - 2086 2:04:27 pm 180 36,016 0.3 $64,829 6 2080 2:04:25 pm 179.7 45 0.2 $81 1 2001 - 2079 2:04:25 pm 179.5 53,279 0.3 $95,636 79 1999 - 2000 2:03:37 pm 179.2 344 0.3 $616 2 1993 - 1998 2:03:20 pm 179.5 1,001 0.3 $1,797 6 1992 2:03:03 pm 179.2 3 0.3 $5 1 1990 - 1991 2:02:45 pm 179.5 223 0.3 $400 2 1988 - 1989 2:01:56 pm 179.2 476 0.3 $853 2 1983 - 1987 2:01:45 pm 179.5 88 0.5 $158 5 1982 2:01:10 pm 179 597 0.2 $1,069 1 1981 2:01:06 pm 179.2 1,810 0.3 $3,244 1 1971 - 1980 2:00:48 pm 179.5 2,233 0.3 $4,008 10 1970 1:59:51 pm 179.2 1 0.3 $2 1 1969 1:59:45 pm 179.5 24 0.3 $43 1 1968 1:59:33 pm 179.2 10 0.3 $18 1 1965 - 1967 1:59:28 pm 179.5 286 0.5 $513 3 1964 1:58:27 pm 179 1,529 0.2 $2,737 1 1963 1:58:18 pm 179.2 4 0.2 $7 1 1962 1:58:18 pm 179 6,328 0.2 $11,327 1 1961 1:58:08 pm 179.2 1,829 0.3 $3,278 1 1958 - 1960 1:58:07 pm 179.5 1,905 0.5 $3,419 3 1957 1:58:05 pm 179 1,650 0.5 $2,954 1 1956 1:58:04 pm 179.5 3,604 0.5 $6,469 1 1955 1:58:04 pm 179 3,604 0.2 $6,451 1 1954 1:57:25 pm 179.2 581 0.3 $1,041 1 1936 - 1953 1:57:22 pm 179.5 10,549 0.3 $18,935 18 1935 1:54:22 pm 179.2 249 0.3 $446 1 1931 - 1934 1:53:48 pm 179.5 1,478 0.3 $2,653 4 1930 1:52:59 pm 179.2 1 0.3 $2 1 1927 - 1929 1:52:45 pm 179.5 56 0.3 $101 3 1924 - 1926 1:51:41 pm 179.2 1,755 0.3 $3,145 3 1923 1:51:01 pm 179.5 1,539 0.5 $2,763 1 1922 1:51:01 pm 179 1,539 0.5 $2,755 1 1921 1:51:00 pm 179.5 3,693 0.5 $6,629 1 1920 1:51:00 pm 179 3,693 0.5 $6,610 1 1909 - 1919 1:50:55 pm 179.5 7,507 0.5 $13,475 11 1908 1:50:16 pm 179 800 0.2 $1,432 1 1907 1:50:15 pm 179.2 569 0.3 $1,020 1 1906 1:50:10 pm 179.5 200 0.3 $359 1 1905 1:49:53 pm 179.2 2 0.3 $4 1 1896 - 1904 1:49:46 pm 179.5 1,667 0.3 $2,992 9 1893 - 1895 1:48:01 pm 179.2 450 0.3 $806 3 1891 - 1892 1:47:45 pm 179.5 238 0.3 $427 2 1890 1:46:57 pm 179.2 12 0.3 $22 1 1888 - 1889 1:46:39 pm 179.5 1,368 0.3 $2,456 2 1886 - 1887 1:46:38 pm 179.2 376 0.3 $674 2 1884 - 1885 1:45:53 pm 179.5 426 0.3 $765 2 1881 - 1883 1:45:34 pm 179.2 692 0.2 $1,240 3 1880 1:45:33 pm 179 224 0.5 $401 1 1878 - 1879 1:45:33 pm 179.5 8,500 0.5 $15,257 2 1877 1:45:01 pm 179 279 0.5 $499 1 1876 1:43:52 pm 179.5 200 0.3 $359 1 1875 1:43:19 pm 179.2 217 0.3 $389 1 1867 - 1874 1:43:07 pm 179.5 3,856 0.5 $6,922 8 1866 1:42:20 pm 179 3,504 0.5 $6,272 1 1865 1:42:20 pm 179.5 2,031 0.5 $3,646 1 1864 1:42:20 pm 179 2,030 0.5 $3,634 1 1858 - 1863 1:41:32 pm 179.5 1,640 0.3 $2,944 6 1856 - 1857 1:40:29 pm 179.2 257 0.3 $461 2 1855 1:40:18 pm 179.5 42 0.5 $75 1 1854 1:39:55 pm 179 251 0.5 $449 1 1851 - 1853 1:39:48 pm 179.5 1,179 0.3 $2,116 3 1849 - 1850 1:38:13 pm 179.2 1,821 0.3 $3,263 2 1847 - 1848 1:38:00 pm 179.5 255 0.3 $458 2 1844 - 1846 1:37:51 pm 179.2 1,546 0.3 $2,770 3 1835 - 1843 1:37:12 pm 179.5 2,106 0.3 $3,780 9 1834 1:36:55 pm 179.2 2 0.3 $4 1 1827 - 1833 1:36:39 pm 179.5 2,979 0.3 $5,347 7 1826 1:35:31 pm 179.2 304 0.2 $545 1 1825 1:35:02 pm 179 1,827 0.5 $3,270 1 1824 1:35:00 pm 179.5 200 0.3 $359 1 1823 1:34:50 pm 179.2 1 0.3 $2 1 1810 - 1822 1:34:45 pm 179.5 4,553 0.3 $8,173 13 1809 1:34:21 pm 179.2 93 0.3 $167 1 1806 - 1808 1:33:39 pm 179.5 455 0.3 $817 3 1800 - 1805 1:32:43 pm 179.2 2,626 0.2 $4,706 6 1799 1:31:54 pm 179 280 0.2 $501 1 1798 1:31:52 pm 179.2 2 0.3 $4 1 1793 - 1797 1:31:43 pm 179.5 1,557 0.3 $2,795 5 1791 - 1792 1:30:37 pm 179.2 2,356 0.3 $4,222 2 1788 - 1790 1:30:09 pm 179.5 1,223 0.3 $2,195 3 1786 - 1787 1:30:08 pm 179.2 577 0.3 $1,034 2 1783 - 1785 1:29:47 pm 179.5 1,812 0.5 $3,253 3 1782 1:29:38 pm 179 1,800 0.5 $3,222 1 1781 1:29:37 pm 179.5 3,567 0.5 $6,403 1 1780 1:29:37 pm 179 3,567 0.2 $6,385 1 1776 - 1779 1:28:11 pm 179.2 3,248 0.3 $5,820 4 1775 1:27:53 pm 179.5 55 0.3 $99 1 1771 - 1774 1:27:49 pm 179.2 2,872 0.3 $5,147 4 1761 - 1770 1:27:45 pm 179.5 1,636 0.3 $2,937 10 1759 - 1760 1:26:43 pm 179.2 265 0.3 $475 2 1754 - 1758 1:26:24 pm 179.5 241 0.3 $433 5 1751 - 1753 1:25:44 pm 179.2 207 0.3 $371 3 1749 - 1750 1:24:46 pm 179.5 268 0.3 $481 2 1748 1:24:15 pm 179.2 1,815 0.3 $3,252 1 1743 - 1747 1:24:14 pm 179.5 1,142 0.3 $2,050 5 1735 - 1742 1:23:57 pm 179.2 4,964 0.3 $8,895 8 1733 - 1734 1:22:51 pm 179.5 255 0.3 $458 2 1732 1:22:34 pm 179.2 2 0.3 $4 1 1729 - 1731 1:22:13 pm 179.5 118 0.5 $212 3 1728 1:21:54 pm 179 1,741 0.2 $3,116 1 1726 - 1727 1:21:36 pm 179.2 424 0.3 $760 2 1724 - 1725 1:20:45 pm 179.5 269 0.3 $483 2 1723 1:20:14 pm 179.2 3 0.3 $5 1 1713 - 1722 1:19:07 pm 179.5 921 0.3 $1,653 10 1709 - 1712 1:18:22 pm 179.2 5,082 0.3 $9,107 4 1703 - 1708 1:17:49 pm 179.5 906 0.3 $1,626 6 1701 - 1702 1:16:42 pm 179.2 4 0.3 $7 2 1700 1:16:37 pm 179.5 362 0.5 $650 1 1699 1:16:37 pm 179 362 0.5 $648 1 1698 1:16:37 pm 179.5 5,106 0.5 $9,165 1 1697 1:16:37 pm 179 5,106 0.2 $9,140 1 1695 - 1696 1:15:59 pm 179.2 1,065 0.3 $1,908 2 1691 - 1694 1:15:57 pm 179.5 76 0.3 $136 4 1690 1:15:43 pm 179.2 10 0.3 $18 1 1679 - 1689 1:15:05 pm 179.5 6,621 0.3 $11,885 11 1673 - 1678 1:14:12 pm 179.2 5,066 0.2 $9,078 6 1672 1:13:24 pm 179 280 0.2 $501 1 1671 1:12:58 pm 179.2 1 0.3 $2 1 1668 - 1670 1:12:47 pm 179.5 148 0.3 $266 3 1666 - 1667 1:12:25 pm 179.2 12 0.3 $22 2 1662 - 1665 1:11:52 pm 179.5 2,776 0.3 $4,983 4 1654 - 1661 1:11:21 pm 179.2 4,802 0.2 $8,605 8 1653 1:09:55 pm 179 1 0.2 $2 1 1650 - 1652 1:09:54 pm 179.2 135 0.3 $242 3 1649 1:09:45 pm 179.5 52 0.3 $93 1 1637 - 1648 1:09:41 pm 179.2 863 0.3 $1,546 12 1636 1:07:45 pm 179.5 55 0.3 $99 1 1631 - 1635 1:07:43 pm 179.2 220 0.2 $394 5 1630 1:07:13 pm 179 251 0.2 $449 1 1629 1:06:47 pm 179.2 45 0.3 $81 1 1628 1:06:45 pm 179.5 51 0.3 $92 1 1627 1:06:43 pm 179.2 45 0.2 $81 1 1626 1:06:41 pm 179 1 0.2 $2 1 1624 - 1625 1:06:39 pm 179.2 85 0.3 $152 2 1621 - 1623 1:06:33 pm 179.5 858 0.3 $1,540 3 1613 - 1620 1:06:33 pm 179.2 279 0.2 $500 8 1612 1:05:30 pm 179 1,286 0.2 $2,302 1 1607 - 1611 1:05:29 pm 179.2 1,254 0.2 $2,247 5 1606 1:04:30 pm 179 221 0.2 $396 1 1604 - 1605 1:04:04 pm 179.2 355 0.3 $636 2 1603 1:03:45 pm 179.5 69 0.3 $124 1 1598 - 1602 1:03:31 pm 179.2 305 0.3 $547 5 1597 1:03:14 pm 179.5 2,622 0.5 $4,706 1 1596 1:03:14 pm 179 2,621 0.5 $4,692 1 1595 1:03:13 pm 179.5 2,620 0.5 $4,703 1 1594 1:03:13 pm 179 2,620 0.2 $4,690 1 1592 - 1593 1:03:10 pm 179.2 46 0.3 $82 2 1591 1:02:43 pm 179.5 55 0.3 $99 1 1588 - 1590 1:02:28 pm 179.2 2,423 0.3 $4,342 3 1587 1:01:59 pm 179.5 647 0.3 $1,161 1 1582 - 1586 1:01:45 pm 179.2 220 0.3 $394 5 1579 - 1581 1:01:15 pm 179.5 76 0.3 $136 3 1571 - 1578 1:00:56 pm 179.2 290 0.3 $520 8 1570 12:59:48 pm 179.5 758 0.3 $1,361 1 1569 12:59:46 pm 179.2 10 0.3 $18 1 1568 12:59:45 pm 179.5 50 0.5 $90 1 1567 12:59:36 pm 179 135 0.2 $242 1 1561 - 1566 12:59:23 pm 179.2 511 0.2 $916 6 1560 12:58:36 pm 179 279 0.5 $499 1 1559 12:58:12 pm 179.5 199 0.5 $357 1 1558 12:57:56 pm 179 1 0.5 $2 1 1556 - 1557 12:57:47 pm 179.5 275 0.5 $494 2 1555 12:57:38 pm 179 2 0.2 $4 1 1553 - 1554 12:57:38 pm 179.2 14 0.3 $25 2 1542 - 1552 12:56:45 pm 179.5 13,699 0.3 $24,590 11 1540 - 1541 12:55:32 pm 179.2 14 0.2 $25 2 1537 - 1539 12:55:20 pm 179 3,986 0.5 $7,135 3 1528 - 1536 12:54:08 pm 179.5 217 0.3 $390 9 1526 - 1527 12:53:11 pm 179.2 18 0.2 $32 2 1525 12:53:00 pm 179 1 0.5 $2 1 1523 - 1524 12:52:38 pm 179.5 247 0.5 $443 2 1519 - 1522 12:52:11 pm 179 103 0.5 $184 4 1518 12:50:45 pm 179.5 61 0.5 $109 1 1517 12:50:19 pm 179 1 0.5 $2 1 1516 12:50:17 pm 179.5 853 0.3 $1,531 1 1514 - 1515 12:50:17 pm 179.2 28 0.2 $50 2 1513 12:49:31 pm 179 279 0.5 $499 1 1510 - 1512 12:47:36 pm 179.5 115 0.5 $206 3 1509 12:46:36 pm 179 83 0.2 $149 1 1507 - 1508 12:45:32 pm 179.2 28 0.3 $50 2 1506 12:45:31 pm 179.5 600 0.3 $1,077 1 1505 12:43:34 pm 179.2 2,861 0.3 $5,127 1 1504 12:43:07 pm 179.5 2,497 0.5 $4,482 1 1503 12:43:07 pm 179 2,497 0.2 $4,470 1 1502 12:43:07 pm 179.2 302 0.3 $541 1 1501 12:43:06 pm 179.5 3,143 0.5 $5,642 1 1498 - 1500 12:43:06 pm 179 4,998 0.2 $8,946 3 1482 - 1497 12:42:11 pm 179.2 12,873 0.3 $23,068 16 1453 - 1481 12:42:04 pm 179.5 107,679 0.2 $193,284 29 1451 - 1452 12:42:04 pm 179.7 836 0.2 $1,502 2 1449 - 1450 12:41:56 pm 179.5 574 0.5 $1,030 2 1445 - 1448 12:41:48 pm 180 10,678 0.3 $19,220 4 1436 - 1444 12:41:32 pm 179.7 367 0.3 $659 9 1434 - 1435 12:40:47 pm 180 628 0.3 $1,130 2 1425 - 1433 12:39:40 pm 179.7 276 0.3 $496 9 1424 12:38:45 pm 180 64 0.3 $115 1 1412 - 1423 12:38:43 pm 179.7 529 0.3 $951 12 1411 12:37:32 pm 180 55 0.3 $99 1 1405 - 1410 12:37:04 pm 179.7 226 0.3 $406 6 1404 12:36:36 pm 180 76 0.3 $137 1 1397 - 1403 12:36:19 pm 179.7 255 0.3 $458 7 1396 12:35:46 pm 180 89 0.5 $160 1 1395 12:35:05 pm 179.5 3 0.5 $5 1 1393 - 1394 12:34:57 pm 180 7,114 0.3 $12,805 2 1374 - 1392 12:34:50 pm 179.7 1,284 0.2 $2,307 19 1372 - 1373 12:32:59 pm 179.5 1 0.2 $2 2 1370 - 1371 12:32:47 pm 179.7 1,027 0.2 $1,846 2 1369 12:32:28 pm 179.5 3 0.2 $5 1 1363 - 1368 12:32:28 pm 179.7 293 0.2 $527 6 1361 - 1362 12:31:36 pm 179.5 184 0.2 $330 2 1357 - 1360 12:31:00 pm 179.7 265 0.2 $476 4 1353 - 1356 12:30:55 pm 179.5 11,821 0.2 $21,219 4 1348 - 1352 12:30:49 pm 179.7 225 0.2 $404 5 1347 12:30:40 pm 179.5 1,778 0.5 $3,192 1 1346 12:30:32 pm 180 522 0.3 $940 1 1345 12:30:32 pm 179.7 10 0.2 $18 1 1344 12:30:11 pm 179.5 2 0.2 $4 1 1341 - 1343 12:29:29 pm 179.7 220 0.3 $395 3 1340 12:29:17 pm 180 497 0.5 $895 1 1339 12:29:17 pm 179.5 497 0.5 $892 1 1338 12:29:17 pm 180 5,175 0.5 $9,315 1 1337 12:29:16 pm 179.5 5,175 0.2 $9,289 1 1334 - 1336 12:29:11 pm 179.7 135 0.3 $243 3 1333 12:28:59 pm 180 1,287 0.3 $2,317 1 1330 - 1332 12:28:59 pm 179.7 100 0.3 $180 3 1328 - 1329 12:28:45 pm 180 67 0.5 $121 2 1327 12:27:58 pm 179.5 1 0.5 $2 1 1326 12:27:28 pm 180 55 0.5 $99 1 1324 - 1325 12:26:59 pm 179.5 112 0.5 $201 2 1322 - 1323 12:26:20 pm 180 134 0.5 $241 2 1321 12:24:55 pm 179.5 5 0.5 $9 1 1320 12:22:55 pm 180 1,444 0.5 $2,599 1 1319 12:22:55 pm 179.5 1 0.5 $2 1 1318 12:22:25 pm 180 55 0.5 $99 1 1317 12:22:21 pm 179.5 165 0.5 $296 1 1316 12:21:45 pm 180 75 0.5 $135 1 1315 12:21:43 pm 179.5 1 0.5 $2 1 1314 12:20:01 pm 180 3,192 0.5 $5,746 1 1313 12:20:01 pm 179.5 3,191 0.5 $5,728 1 1312 12:20:00 pm 180 2,053 0.5 $3,695 1 1310 - 1311 12:20:00 pm 179.5 4,053 0.5 $7,275 2 1309 12:18:45 pm 180 101 0.5 $182 1 1262 - 1308 12:17:36 pm 179.5 71,238 0.3 $127,872 47 1243 - 1261 12:16:23 pm 179.2 13,107 0.3 $23,488 19 1221 - 1242 12:16:22 pm 179.5 46,173 0.2 $82,881 22 1220 12:16:18 pm 179.7 1,796 0.2 $3,227 1 1219 12:16:17 pm 179.5 389 0.2 $698 1 1217 - 1218 12:16:17 pm 179.7 1,739 0.2 $3,125 2 1203 - 1216 12:16:16 pm 179.5 60,977 0.5 $109,454 14 1202 12:14:45 pm 180 107 0.5 $193 1 1201 12:14:18 pm 179.5 574 0.5 $1,030 1 1186 - 1200 12:13:10 pm 180 31,790 0.5 $57,222 15 1185 12:10:28 pm 179.5 1,878 0.5 $3,371 1 1184 12:10:28 pm 180 3,551 0.5 $6,392 1 1183 12:10:28 pm 179.5 3,551 0.2 $6,374 1 1182 12:08:36 pm 179.7 196 0.3 $352 1 1178 - 1181 12:08:00 pm 180 1,500 0.3 $2,700 4 1174 - 1177 12:06:57 pm 179.7 800 0.3 $1,438 4 1173 12:06:43 pm 180 3,233 0.3 $5,819 1 1172 12:06:43 pm 179.7 200 0.3 $359 1 1170 - 1171 12:06:17 pm 180 8,869 0.5 $15,964 2 1169 12:05:06 pm 179.5 120 0.5 $215 1 1167 - 1168 12:04:13 pm 180 10,047 0.5 $18,085 2 1166 12:02:36 pm 179.5 2,000 0.5 $3,590 1 1162 - 1165 12:02:17 pm 180 3,571 0.5 $6,428 4 1161 12:01:02 pm 179.5 1,629 0.5 $2,924 1 1160 12:01:01 pm 180 3,649 0.5 $6,568 1 1159 12:01:01 pm 179.5 3,648 0.5 $6,548 1 1158 12:00:45 pm 180 76 0.3 $137 1 1156 - 1157 12:00:39 pm 179.7 2 0.3 $4 2 1155 11:59:49 am 180 558 0.3 $1,004 1 1137 - 1154 11:59:10 am 179.7 75 0.2 $135 18 1136 11:58:51 am 179.5 171 0.2 $307 1 1130 - 1135 11:58:51 am 179.7 123 0.3 $221 6 1125 - 1129 11:58:34 am 180 4,730 0.5 $8,514 5 1124 11:53:53 am 179.5 478 0.5 $858 1 1122 - 1123 11:53:45 am 180 1,212 0.5 $2,182 2 1100 - 1121 11:52:23 am 179.5 35,498 0.3 $63,719 22 1098 - 1099 11:52:15 am 179.2 3,572 0.3 $6,401 2 1095 - 1097 11:52:13 am 179.5 3,012 0.5 $5,407 3 1094 11:51:09 am 179 989 0.2 $1,770 1 1092 - 1093 11:51:09 am 179.2 2,011 0.3 $3,604 2 1088 - 1091 11:51:08 am 179.5 7,037 0.5 $12,631 4 1087 11:50:28 am 179 2,703 0.5 $4,838 1 1086 11:50:27 am 179.5 2,958 0.5 $5,310 1 1085 11:50:27 am 179 2,957 0.5 $5,293 1 1083 - 1084 11:50:21 am 179.5 8,956 0.3 $16,076 2 1082 11:48:33 am 179.2 328 0.2 $588 1 1081 11:48:32 am 179 297 0.5 $532 1 1056 - 1080 11:48:31 am 179.5 95,661 0.2 $171,711 25 1052 - 1055 11:47:03 am 179.7 21,120 0.3 $37,953 4 1006 - 1051 11:46:10 am 180 92,612 0.5 $166,702 46 1005 11:46:07 am 180.5 750 0.3 $1,354 1 1004 11:45:45 am 180.2 108 0.3 $195 1 994 - 1003 11:45:26 am 180.5 1,064 0.5 $1,921 10 993 11:45:25 am 180 9,000 0.2 $16,200 1 992 11:45:16 am 180.2 352 0.3 $634 1 991 11:45:10 am 180.5 254 0.5 $458 1 948 - 990 11:44:43 am 180 180,641 0.5 $325,154 43 947 11:44:40 am 179.5 185 0.5 $332 1 938 - 946 11:44:39 am 180 52,823 0.3 $95,081 9 929 - 937 11:43:53 am 179.7 670 0.3 $1,204 9 928 11:43:22 am 180 4,000 0.3 $7,200 1 923 - 927 11:42:34 am 179.7 220 0.3 $395 5 922 11:42:08 am 180 55 0.3 $99 1 920 - 921 11:41:51 am 179.7 88 0.3 $158 2 918 - 919 11:41:45 am 180 750 0.5 $1,350 2 917 11:41:42 am 179.5 660 0.5 $1,185 1 916 11:41:42 am 180 4,841 0.5 $8,714 1 915 11:41:42 am 179.5 4,841 0.2 $8,690 1 912 - 914 11:41:41 am 179.7 120 0.3 $216 3 902 - 911 11:41:14 am 180 50,000 0.3 $90,000 10 897 - 901 11:40:51 am 179.7 400 0.3 $719 5 884 - 896 11:40:26 am 180 50,000 0.3 $90,000 13 882 - 883 11:40:22 am 179.7 90 0.3 $162 2 863 - 881 11:40:20 am 180 115,144 0.3 $207,259 19 860 - 862 11:40:18 am 179.7 135 0.3 $243 3 859 11:40:04 am 180 41 0.5 $74 1 857 - 858 11:40:04 am 179.5 2,610 0.2 $4,685 2 849 - 856 11:39:53 am 179.7 937 0.3 $1,684 8 848 11:38:45 am 180 123 0.3 $221 1 843 - 847 11:38:39 am 179.7 220 0.2 $395 5 842 11:38:29 am 179.5 282 0.5 $506 1 834 - 841 11:38:22 am 180 25,684 0.3 $46,231 8 826 - 833 11:37:54 am 179.7 485 0.3 $872 8 825 11:37:06 am 180 55 0.5 $99 1 824 11:37:00 am 179.5 1,000 0.2 $1,795 1 821 - 823 11:36:39 am 179.7 135 0.2 $243 3 820 11:36:26 am 179.5 5,000 0.2 $8,975 1 812 - 819 11:36:25 am 179.7 350 0.3 $629 8 811 11:35:02 am 180 2,605 0.5 $4,689 1 810 11:35:02 am 179.5 2,605 0.5 $4,676 1 809 11:35:02 am 180 2,763 0.5 $4,973 1 806 - 808 11:35:02 am 179.5 8,259 0.2 $14,825 3 805 11:34:46 am 179.7 2,335 0.3 $4,196 1 804 11:34:45 am 180 152 0.3 $274 1 802 - 803 11:34:40 am 179.7 1,342 0.2 $2,412 2 801 11:34:40 am 179.5 76 0.2 $136 1 799 - 800 11:34:40 am 179.7 445 0.3 $800 2 798 11:33:47 am 180 1,148 0.5 $2,066 1 739 - 797 11:33:22 am 179.5 191,567 0.3 $343,863 59 734 - 738 11:33:17 am 179.2 220 0.3 $394 5 732 - 733 11:33:01 am 179.5 2,403 0.3 $4,313 2 725 - 731 11:33:00 am 179.2 266 0.3 $477 7 724 11:32:04 am 179.5 55 0.5 $99 1 721 - 723 11:32:03 am 179 1,632 0.2 $2,921 3 704 - 720 11:31:41 am 179.2 889 0.3 $1,593 17 703 11:29:45 am 179.5 118 0.3 $212 1 695 - 702 11:29:41 am 179.2 268 0.3 $480 8 693 - 694 11:29:02 am 179.5 1,166 0.5 $2,093 2 692 11:28:48 am 179 14 0.2 $25 1 686 - 691 11:28:38 am 179.2 899 0.2 $1,611 6 681 - 685 11:28:27 am 179 11,355 0.2 $20,325 5 671 - 680 11:28:26 am 179.2 531 0.3 $952 10 670 11:27:11 am 179.5 2,133 0.5 $3,829 1 669 11:27:11 am 179 2,132 0.5 $3,816 1 668 11:27:10 am 179.5 3,558 0.5 $6,387 1 667 11:27:10 am 179 3,557 0.2 $6,367 1 665 - 666 11:27:10 am 179.2 85 0.3 $152 2 664 11:27:02 am 179.5 55 0.5 $99 1 663 11:26:48 am 179 7 0.2 $13 1 659 - 662 11:26:36 am 179.2 163 0.2 $292 4 658 11:26:23 am 179 2 0.2 $4 1 656 - 657 11:26:21 am 179.2 90 0.2 $161 2 655 11:26:15 am 179 2,546 0.2 $4,557 1 653 - 654 11:26:14 am 179.2 85 0.2 $152 2 652 11:25:48 am 179 15 0.5 $27 1 651 11:25:45 am 179.5 90 0.3 $162 1 649 - 650 11:25:43 am 179.2 90 0.3 $161 2 646 - 648 11:25:35 am 179.5 532 0.3 $955 3 645 11:25:35 am 179.2 185 0.3 $332 1 644 11:25:35 am 179.5 25,000 0.3 $44,875 1 640 - 643 11:25:33 am 179.2 175 0.2 $314 4 639 11:24:43 am 179 2 0.2 $4 1 637 - 638 11:24:39 am 179.2 175 0.3 $314 2 635 - 636 11:24:35 am 179.5 7,387 0.3 $13,260 2 628 - 634 11:24:18 am 179.2 289 0.3 $518 7 627 11:23:47 am 179.5 1,185 0.3 $2,127 1 620 - 626 11:23:13 am 179.2 2,136 0.3 $3,828 7 619 11:22:45 am 179.5 90 0.3 $162 1 612 - 618 11:22:44 am 179.2 530 0.3 $950 7 611 11:22:00 am 179.5 55 0.3 $99 1 596 - 610 11:21:44 am 179.2 697 0.3 $1,249 15 594 - 595 11:19:46 am 179.5 615 0.3 $1,104 2 587 - 593 11:19:25 am 179.2 485 0.3 $869 7 586 11:18:32 am 179.5 1,132 0.3 $2,032 1 585 11:18:03 am 179.2 1 0.3 $2 1 584 11:17:53 am 179.5 350 0.5 $628 1 583 11:17:53 am 179 350 0.5 $626 1 582 11:17:52 am 179.5 5,272 0.5 $9,463 1 581 11:17:52 am 179 5,271 0.5 $9,435 1 580 11:16:57 am 179.5 55 0.5 $99 1 579 11:16:33 am 179 2,545 0.5 $4,556 1 577 - 578 11:16:00 am 179.5 629 0.5 $1,129 2 574 - 576 11:15:36 am 179 2,356 0.2 $4,217 3 572 - 573 11:15:17 am 179.2 760 0.2 $1,362 2 567 - 571 11:14:56 am 179 20,000 0.2 $35,800 5 563 - 566 11:14:43 am 179.2 665 0.2 $1,192 4 562 11:14:34 am 179 614 0.2 $1,099 1 556 - 561 11:14:31 am 179.2 574 0.3 $1,029 6 555 11:13:17 am 179.5 1,149 0.3 $2,062 1 554 11:12:47 am 179.2 45 0.2 $81 1 552 - 553 11:12:47 am 179 8,971 0.5 $16,058 2 551 11:12:45 am 179.5 108 0.3 $194 1 546 - 550 11:12:43 am 179.2 220 0.3 $394 5 544 - 545 11:12:21 am 179.5 96 0.3 $172 2 542 - 543 11:11:49 am 179.2 220 0.2 $394 2 541 11:11:36 am 179 183 0.2 $328 1 535 - 540 11:11:30 am 179.2 265 0.3 $475 6 534 11:11:02 am 179.5 672 0.3 $1,206 1 532 - 533 11:10:29 am 179.2 220 0.3 $394 2 530 - 531 11:10:05 am 179.5 2,580 0.5 $4,631 2 529 11:10:01 am 179 2,487 0.5 $4,452 1 528 11:10:01 am 179.5 2,987 0.5 $5,362 1 527 11:10:01 am 179 2,986 0.2 $5,345 1 525 - 526 11:10:01 am 179.2 46 0.2 $82 2 524 11:09:52 am 179 478 0.2 $856 1 521 - 523 11:09:51 am 179.2 62 0.3 $111 3 519 - 520 11:09:37 am 179.5 380 0.5 $682 2 518 11:07:36 am 179 185 0.5 $331 1 512 - 517 11:06:53 am 179.5 10,556 0.5 $18,948 6 511 11:03:06 am 179 187 0.5 $335 1 510 11:02:22 am 179.5 1,978 0.5 $3,551 1 509 11:02:22 am 179 1,977 0.5 $3,539 1 508 11:02:22 am 179.5 3,727 0.5 $6,690 1 507 11:02:22 am 179 3,726 0.5 $6,670 1 505 - 506 11:01:51 am 179.5 140 0.5 $251 2 501 - 504 10:59:35 am 179 2,868 0.5 $5,134 4 500 10:58:45 am 179.5 93 0.5 $167 1 493 - 499 10:56:42 am 179 314,365 0.3 $562,713 7 492 10:55:41 am 178.7 387 0.3 $692 1 491 10:55:11 am 179 2,307 0.5 $4,130 1 490 10:55:11 am 178.5 2,307 0.2 $4,118 1 489 10:55:11 am 178.7 2,926 0.3 $5,229 1 488 10:55:11 am 179 2,916 0.5 $5,220 1 481 - 487 10:55:11 am 178.5 32,759 0.2 $58,475 7 480 10:54:48 am 178.7 156 0.3 $279 1 474 - 479 10:54:01 am 179 1,452 0.2 $2,599 6 473 10:53:58 am 179.2 7 0.2 $13 1 471 - 472 10:53:58 am 179 2,002 0.5 $3,584 2 465 - 470 10:53:57 am 178.5 11,853 0.7 $21,158 6 464 10:53:57 am 179.2 45 0.2 $81 1 442 - 463 10:53:57 am 179 171,418 0.5 $306,838 22 441 10:53:49 am 179.5 40 0.5 $72 1 413 - 440 10:53:13 am 179 237,525 0.3 $425,170 28 408 - 412 10:53:09 am 178.7 209 0.3 $373 5 407 10:52:45 am 179 32 0.3 $57 1 399 - 406 10:52:44 am 178.7 283 0.3 $506 8 397 - 398 10:51:47 am 179 114 0.3 $204 2 393 - 396 10:51:44 am 178.7 278 0.3 $497 4 391 - 392 10:51:32 am 179 1,177 0.3 $2,107 2 376 - 390 10:51:14 am 178.7 596 0.3 $1,065 15 375 10:49:45 am 179 29 0.3 $52 1 362 - 374 10:49:33 am 178.7 724 0.3 $1,294 13 359 - 361 10:48:17 am 179 1,161 0.3 $2,078 3 348 - 358 10:48:16 am 178.7 370 0.3 $661 11 347 10:47:31 am 179 2,163 0.5 $3,872 1 346 10:47:31 am 178.5 2,162 0.5 $3,859 1 345 10:47:30 am 179 3,409 0.5 $6,102 1 344 10:47:30 am 178.5 3,408 0.2 $6,083 1 342 - 343 10:47:27 am 178.7 37 0.3 $66 2 340 - 341 10:47:21 am 179 1,000 0.3 $1,790 2 334 - 339 10:47:19 am 178.7 147 0.3 $263 6 332 - 333 10:46:45 am 179 144 0.3 $258 2 315 - 331 10:46:42 am 178.7 1,002 0.3 $1,791 17 314 10:44:24 am 179 7,411 0.3 $13,266 1 312 - 313 10:44:24 am 178.7 39 0.3 $70 2 310 - 311 10:43:52 am 179 1,210 0.5 $2,166 2 309 10:43:51 am 178.5 2 0.2 $4 1 307 - 308 10:43:50 am 178.7 192 0.3 $343 2 306 10:43:45 am 179 98 0.3 $175 1 291 - 305 10:43:43 am 178.7 641 0.3 $1,145 15 290 10:42:02 am 179 354 0.5 $634 1 289 10:42:01 am 178.5 354 0.5 $632 1 288 10:42:00 am 179 5,048 0.5 $9,036 1 287 10:42:00 am 178.5 5,047 0.2 $9,009 1 286 10:41:55 am 178.7 200 0.3 $357 1 284 - 285 10:41:49 am 179 10,000 0.3 $17,900 2 282 - 283 10:41:48 am 178.7 131 0.3 $234 2 280 - 281 10:41:42 am 179 9,863 0.3 $17,655 2 273 - 279 10:41:33 am 178.7 818 0.3 $1,462 7 272 10:40:32 am 179 200 0.5 $358 1 268 - 271 10:40:21 am 178.5 5,000 0.5 $8,925 4 264 - 267 10:39:46 am 179 1,701 0.5 $3,045 4 243 - 263 10:38:28 am 178.5 52,517 0.3 $93,743 21 238 - 242 10:38:20 am 178.2 361 0.3 $643 5 237 10:37:40 am 178.5 3,174 0.5 $5,666 1 236 10:37:40 am 178 3,174 0.5 $5,650 1 235 10:37:39 am 178.5 2,070 0.5 $3,695 1 234 10:37:39 am 178 2,069 0.2 $3,683 1 225 - 233 10:37:34 am 178.2 389 0.3 $693 9 223 - 224 10:36:41 am 178.5 1,235 0.3 $2,204 2 220 - 222 10:36:40 am 178.2 62 0.2 $110 3 219 10:36:07 am 178 1,258 0.5 $2,239 1 217 - 218 10:35:45 am 178.5 1,303 0.5 $2,326 2 216 10:33:16 am 178 1,853 0.5 $3,298 1 214 - 215 10:33:16 am 178.5 5,277 0.5 $9,419 2 213 10:33:16 am 178 3,423 0.5 $6,093 1 210 - 212 10:32:45 am 178.5 5,745 0.5 $10,255 3 209 10:31:04 am 178 25,000 0.5 $44,500 1 208 10:30:47 am 178.5 1,150 0.5 $2,053 1 175 - 207 10:30:24 am 178 165,168 0.3 $293,999 33 173 - 174 10:28:53 am 177.7 954 0.3 $1,695 2 172 10:28:53 am 178 177 0.3 $315 1 171 10:28:48 am 177.7 23 0.3 $41 1 170 10:28:06 am 178 1,690 0.5 $3,008 1 169 10:28:06 am 177.5 1,689 0.5 $2,998 1 167 - 168 10:28:06 am 178 8,835 0.5 $15,726 2 166 10:28:05 am 177.5 3,705 0.5 $6,576 1 135 - 165 10:27:45 am 178 109,373 0.5 $194,684 31 134 10:21:26 am 177.5 2,846 0.5 $5,052 1 133 10:21:25 am 178 2,467 0.5 $4,391 1 125 - 132 10:21:25 am 177.5 13,396 0.3 $23,778 8 120 - 124 10:21:04 am 177.2 143 0.3 $253 5 119 10:20:45 am 177.5 44 0.3 $78 1 117 - 118 10:20:45 am 177.2 39 0.3 $69 2 116 10:19:45 am 177.5 44 0.5 $78 1 115 10:18:54 am 177 2,000 0.5 $3,540 1 114 10:18:45 am 177.5 44 0.5 $78 1 113 10:18:39 am 177 521 0.5 $922 1 112 10:17:45 am 177.5 49 0.5 $87 1 110 - 111 10:17:00 am 177 5,000 0.5 $8,850 2 109 10:14:44 am 177.5 1,370 0.5 $2,432 1 108 10:14:44 am 177 1,370 0.5 $2,425 1 107 10:14:43 am 177.5 3,967 0.5 $7,041 1 106 10:14:43 am 177 3,967 0.5 $7,022 1 96 - 105 10:14:08 am 177.5 27,604 0.5 $48,997 10 85 - 95 10:13:54 am 177 14,001 0.5 $24,782 11 69 - 84 10:13:54 am 177.5 36,634 0.5 $65,025 16 68 10:09:42 am 177 930 0.5 $1,646 1 67 10:09:41 am 177.5 3,870 0.5 $6,869 1 66 10:09:41 am 177 3,869 0.5 $6,848 1 65 10:09:40 am 177.5 778 0.5 $1,381 1 64 10:09:40 am 177 778 0.5 $1,377 1 63 10:09:37 am 177.5 761 0.5 $1,351 1 59 - 62 10:09:35 am 177 1,393 0.5 $2,466 4 58 10:09:35 am 176.5 631 0.5 $1,114 1 51 - 57 10:09:34 am 177 26,954 0.5 $47,709 7 50 10:09:29 am 176.5 310 0.5 $547 1 49 10:09:28 am 177 487 0.5 $862 1 47 - 48 10:09:28 am 176.5 639 0.2 $1,128 2 46 10:09:28 am 176.7 100 0.2 $177 1 45 10:09:28 am 176.5 900 0.5 $1,588 1 32 - 44 10:09:25 am 177 14,366 0.5 $25,428 13 1 - 31 10:06:33 am 176.5 71,937 $126,969 31 [ Next Thread | Previous Thread | Next Message | Previous Message ] |
| Subject | Author | Date |
| Wednesday 28/3/2012==All Ords closed at highest point for 2012 | 4,431.50 ==week 13 ----4 Aug 2011==High | 10:43:58 03/28/12 Wed |
| 4,431.50 | Wednesday March 28th 2012==All Ords close | 10:45:39 03/28/12 Wed |
| The high point All Ords==Thursday 4/8/2011 (NT) | 4,433.20 | 10:48:34 03/28/12 Wed |
| U.S. stocks drop on durable goods, energyU.S. stocks tumbled | Wednesday,March 28, 2012, 1:12 p.m. EDT Week 13 | 10:57:52 03/28/12 Wed |