China Uptown Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08098  2001-02-08  2003-01-28  2003-01-29
HK Main 02330  2003-01-29    
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

BOCI SECURITIES LIMITED 中銀國際證券有限公司

CCASSID: B01130

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 2026-02-04 0.295 2026-02-02
2 2026-02-03 0.270 2026-01-30
3 2026-02-02 6,960,600 -160,000 1.54 452,845,748 1,740,150 0.250 2026-01-29
4 2026-01-30 7,120,600 -112,000 1.57 452,845,748 2,171,783 0.305 2026-01-28
5 2026-01-29 7,232,600 -24,000 1.60 452,845,748 1,952,802 0.270 2026-01-27
6 2026-01-27 7,256,600 -40,000 1.60 452,845,748 1,727,071 0.238 2026-01-23
7 2026-01-23 7,296,600 -240,000 1.61 452,845,748 1,634,438 0.224 2026-01-21
8 2026-01-22 7,536,600 32,000 1.66 452,845,748 1,582,686 0.210 2026-01-20
9 2026-01-21 7,504,600 8,000 1.66 452,845,748 1,568,461 0.209 2026-01-19
10 2026-01-19 7,496,600 -56,000 1.66 452,845,748 1,544,300 0.206 2026-01-15
11 2026-01-16 7,552,600 80,000 1.67 452,845,748 1,502,967 0.199 2026-01-14
12 2026-01-15 7,472,600 -56,000 1.65 452,845,748 1,442,212 0.193 2026-01-13
13 2026-01-08 7,528,600 248,000 1.66 452,845,748 1,535,834 0.204 2026-01-06
14 2026-01-07 7,280,600 -368,000 1.61 452,845,748 1,528,926 0.210 2026-01-05
15 2026-01-05 7,648,600 -160,000 1.69 452,845,748 1,590,909 0.208 2025-12-30
16 2026-01-02 7,808,600 -232,000 1.72 452,845,748 1,608,572 0.206 2025-12-29
17 2025-12-30 8,040,600 -96,000 1.78 452,845,748 1,543,795 0.192 2025-12-23
18 2025-12-19 8,136,600 -56,000 1.80 452,845,748 1,301,856 0.160 2025-12-17
19 2025-12-18 8,192,600 112,000 1.81 452,845,748 1,319,009 0.161 2025-12-16
20 2025-12-17 8,080,600 -96,000 1.78 452,845,748 1,325,218 0.164 2025-12-15
21 2025-12-16 8,176,600 24,000 1.81 452,845,748 1,340,962 0.164 2025-12-12
22 2025-12-15 8,152,600 344,000 1.80 452,845,748 1,337,026 0.164 2025-12-11
23 2025-12-12 7,808,600 32,000 1.72 452,845,748 1,249,376 0.160 2025-12-10
24 2025-12-09 7,776,600 -784,000 1.72 452,845,748 1,127,607 0.145 2025-12-05
25 2025-12-08 8,560,600 24,000 1.89 452,845,748 1,198,484 0.140 2025-12-04
26 2025-12-05 8,536,600 80,000 1.89 452,845,748 1,289,027 0.151 2025-12-03
27 2025-12-04 8,456,600 -448,000 1.87 452,845,748 1,293,860 0.153 2025-12-02
28 2025-12-03 8,904,600 -352,000 1.97 452,845,748 1,273,358 0.143 2025-12-01
29 2025-12-02 9,256,600 2,104,000 2.04 452,845,748 1,471,799 0.159 2025-11-28
30 2025-12-01 7,152,600 360,000 1.58 452,845,748 1,766,692 0.247 2025-11-27
31 2025-11-28 6,792,600 24,000 1.50 452,845,748 3,396,300 0.500 2025-11-26
32 2025-11-18 6,768,600 -24,000 1.49 452,845,748 3,519,672 0.520 2025-11-14
33 2025-11-17 6,792,600 -8,000 1.50 452,845,748 3,464,226 0.510 2025-11-13
34 2025-11-14 6,800,600 -428,000 1.50 452,845,748 3,366,297 0.495 2025-11-12
35 2025-11-13 7,228,600 -32,000 1.60 452,845,748 3,614,300 0.500 2025-11-11
36 2025-11-12 7,260,600 -112,000 1.60 452,845,748 3,339,876 0.460 2025-11-10
37 2025-11-10 7,372,600 -24,000 1.63 452,845,748 2,654,136 0.360 2025-11-06
38 2025-11-06 7,396,600 -32,000 1.63 452,845,748 2,662,776 0.360 2025-11-04
39 2025-11-05 7,428,600 32,000 1.64 452,845,748 2,340,009 0.315 2025-11-03
40 2025-11-04 7,396,600 104,000 1.63 452,845,748 2,145,014 0.290 2025-10-31
41 2025-11-03 7,292,600 56,000 1.61 452,845,748 1,823,150 0.250 2025-10-30
42 2025-10-30 7,236,600 -56,000 1.60 452,845,748 1,772,967 0.245 2025-10-27
43 2025-10-24 7,292,600 56,000 1.93 377,371,457 1,735,639 0.238 2025-10-22
44 2025-10-23 7,236,600 -16,000 1.92 377,371,457 1,736,784 0.240 2025-10-21
45 2025-10-22 7,252,600 16,000 1.92 377,371,457 1,689,856 0.233 2025-10-20
46 2025-10-20 7,236,600 -104,000 1.92 377,371,457 1,411,137 0.195 2025-10-16
47 2025-09-23 7,340,600 -10,400 1.95 377,371,457 888,213 0.121 2025-09-19
48 2025-09-08 7,351,000 400,000 1.95 377,371,457 1,021,789 0.139 2025-09-04
49 2025-08-07 6,951,000 -80,000 1.84 377,371,457 702,051 0.101 2025-08-05
50 2025-08-06 7,031,000 80,000 1.86 377,371,457 843,720 0.120 2025-08-04
51 2025-07-07 6,951,000 -4,400 1.84 377,371,457 695,100 0.100 2025-07-03
52 2025-06-13 6,955,400 -9,200 1.84 377,371,457 834,648 0.120 2025-06-11
53 2025-05-06 6,964,600 -8,000 2.20 316,307,457 1,030,761 0.148 2025-04-30
54 2025-04-30 6,972,600 -16,000 2.20 316,307,457 1,136,534 0.163 2025-04-28
55 2025-04-29 6,988,600 16,000 2.21 316,307,457 1,216,016 0.174 2025-04-25
56 2025-04-28 6,972,600 -320,000 2.20 316,307,457 1,234,150 0.177 2025-04-24
57 2025-04-25 7,292,600 136,000 2.31 316,307,457 1,115,768 0.153 2025-04-23
58 2024-07-23 7,156,600 218,400 2.26 316,307,457 1,932,282 0.270 2024-07-19
59 2024-06-17 6,938,200 -80,000 2.27 305,357,052 1,734,550 0.250 2024-06-13
60 2024-06-13 7,018,200 -176,000 2.30 305,357,052 1,859,823 0.265 2024-06-11
61 2024-05-14 7,194,200 -10,000 2.36 305,357,052 1,654,666 0.230 2024-05-10
62 2024-05-06 7,204,200 48,000 2.36 305,357,052 1,801,050 0.250 2024-05-02
63 2024-05-03 7,156,200 56,000 2.34 305,357,052 1,789,050 0.250 2024-04-30
64 2024-04-30 7,100,200 -64,000 2.33 305,357,052 1,775,050 0.250 2024-04-26
65 2024-04-26 7,164,200 -14,800 2.35 305,357,052 2,149,260 0.300 2024-04-24
66 2024-04-17 7,179,000 -64,000 2.35 305,357,052 3,015,180 0.420 2024-04-15
67 2024-04-11 7,243,000 -50,000 2.37 305,357,052 1,593,460 0.220 2024-04-09
68 2024-03-21 7,293,000 64,000 2.39 305,357,052 1,640,925 0.225 2024-03-19
69 2024-03-20 7,229,000 -5,000 2.37 305,357,052 1,662,670 0.230 2024-03-18
70 2024-03-18 7,234,000 -2,000 2.37 305,357,052 1,953,180 0.270 2024-03-14
71 2024-03-07 7,236,000 -40,000 2.37 305,357,052 2,496,420 0.345 2024-03-05
72 2024-03-06 7,276,000 -48,000 2.38 305,357,052 2,510,220 0.345 2024-03-04
73 2024-03-04 7,324,000 -48,000 2.88 254,469,052 2,563,400 0.350 2024-02-29
74 2024-03-01 7,372,000 -144,000 2.90 254,469,052 2,727,640 0.370 2024-02-28
75 2024-02-27 7,516,000 28,000 2.95 254,469,052 2,517,860 0.335 2024-02-23
76 2024-02-26 7,488,000 32,000 2.94 254,469,052 2,545,920 0.340 2024-02-22
77 2024-02-08 7,456,000 304,000 2.93 254,469,052 1,274,976 0.171 2024-02-06
78 2023-12-20 7,152,000 118,000 2.81 254,469,052 1,966,800 0.275 2023-12-18
79 2023-12-19 7,034,000 24,000 2.76 254,469,052 1,540,446 0.219 2023-12-15
80 2023-12-18 7,010,000 48,000 2.75 254,469,052 988,410 0.141 2023-12-14
81 2023-12-11 6,962,000 -33,600 2.74 254,469,052 1,601,260 0.230 2023-12-07
82 2023-03-10 6,995,600 774,000 2.75 254,469,052 2,203,614 0.315 2023-03-08
83 2022-05-10 6,221,600 -8,000 2.44 254,469,052 2,146,452 0.345 2022-05-05
84 2022-05-05 6,229,600 8,000 2.45 254,469,052 2,959,060 0.475 2022-05-03
85 2022-04-01 6,221,600 -4,000 2.44 254,469,052 2,675,288 0.430 2022-03-30
86 2021-09-28 6,225,600 -48,000 2.45 254,469,052 3,112,800 0.500 2021-09-24
87 2021-09-27 6,273,600 48,000 2.47 254,469,052 3,325,008 0.530 2021-09-23
88 2021-06-07 6,225,600 -800 2.45 254,469,052 4,669,200 0.750 2021-06-03
89 2021-05-31 6,226,400 -5,600 2.45 254,469,052 4,669,800 0.750 2021-05-27
90 2021-04-29 6,232,000 -30,000 2.45 254,469,052 5,172,560 0.830 2021-04-27
91 2021-04-15 6,262,000 -13,200 2.46 254,469,052 4,633,880 0.740 2021-04-13
92 2021-03-25 6,275,200 -36,000 2.47 254,469,052 4,392,640 0.700 2021-03-23
93 2021-03-12 6,311,200 -6,800 2.48 254,469,052 4,922,736 0.780 2021-03-10
94 2021-03-05 6,318,000 -60,000 2.48 254,469,052 3,853,980 0.610 2021-03-03
95 2021-03-01 6,378,000 -14,800 2.51 254,469,052 3,954,360 0.620 2021-02-25
96 2020-11-10 6,392,800 -150,000 3.50 182,469,052 3,707,824 0.580 2020-11-06
97 2020-10-19 6,542,800 -12,400 3.59 182,469,052 4,187,392 0.640 2020-10-15
98 2020-09-30 6,555,200 11,200 3.59 182,469,052 4,064,224 0.620 2020-09-28
99 2020-09-29 6,544,000 1,200 3.59 182,469,052 3,991,840 0.610 2020-09-25
100 2020-08-28 6,542,800 -3,600 3.59 182,469,052 4,972,528 0.760 2020-08-26
101 2020-08-03 6,546,400 10,000 3.59 182,469,052 4,582,480 0.700 2020-07-30
102 2020-07-31 6,536,400 -2,800 3.58 182,469,052 4,967,664 0.760 2020-07-29
103 2020-07-15 6,539,200 -11,200 3.58 182,469,052 4,577,440 0.700 2020-07-13
104 2020-07-14 6,550,400 6,800 3.59 182,469,052 4,519,776 0.690 2020-07-10
105 2020-07-13 6,543,600 11,200 3.59 182,469,052 5,234,880 0.800 2020-07-09
106 2020-07-07 6,532,400 -29,600 3.58 182,469,052 5,552,540 0.850 2020-07-03
107 2020-07-06 6,562,000 29,600 3.60 182,469,052 5,512,080 0.840 2020-07-02
108 2020-05-06 6,532,400 -2,800 3.58 182,469,052 4,703,328 0.720 2020-05-04
109 2020-05-05 6,535,200 -800 3.58 182,469,052 4,574,640 0.700 2020-04-29
110 2020-04-22 6,536,000 14,800 3.58 182,469,052 5,098,080 0.780 2020-04-20
111 2020-04-02 6,521,200 2,400 3.57 182,469,052 4,956,112 0.760 2020-03-31
112 2020-03-17 6,518,800 4,800 3.57 182,469,052 5,084,664 0.780 2020-03-13
113 2020-02-03 6,514,000 -37,200 3.57 182,469,052 5,211,200 0.800 2020-01-30
114 2020-01-31 6,551,200 -18,000 3.59 182,469,052 6,092,616 0.930 2020-01-29
115 2020-01-21 6,569,200 -25,200 3.60 182,469,052 6,700,584 1.020 2020-01-17
116 2020-01-15 6,594,400 -1,600 3.61 182,469,052 9,100,272 1.380 2020-01-13
117 2020-01-14 6,596,000 -12,800 3.61 182,469,052 8,574,800 1.300 2020-01-10
118 2020-01-09 6,608,800 26,400 3.62 182,469,052 7,798,384 1.180 2020-01-07
119 2019-12-27 6,582,400 26,000 3.61 182,469,052 9,215,360 1.400 2019-12-20
120 2019-12-23 6,556,400 52,000 3.59 182,469,052 9,637,908 1.470 2019-12-19
121 2019-12-20 6,504,400 38,000 3.56 182,469,052 9,496,424 1.460 2019-12-18
122 2019-12-19 6,466,400 -104,800 3.54 182,469,052 9,828,928 1.520 2019-12-17
123 2019-12-18 6,571,200 -10,800 3.60 182,469,052 7,359,744 1.120 2019-12-16
124 2019-12-13 6,582,000 8,800 3.61 182,469,052 8,819,880 1.340 2019-12-11
125 2019-12-12 6,573,200 10,800 3.60 182,469,052 9,465,408 1.440 2019-12-10
126 2019-12-10 6,562,400 10,000 3.60 182,469,052 10,171,720 1.550 2019-12-06
127 2019-12-09 6,552,400 -800 3.59 182,469,052 11,073,556 1.690 2019-12-05
128 2019-12-06 6,553,200 12,000 3.59 182,469,052 11,140,440 1.700 2019-12-04
129 2019-12-05 6,541,200 9,200 3.58 182,469,052 12,035,808 1.840 2019-12-03
130 2019-12-04 6,532,000 41,600 3.58 182,469,052 11,626,960 1.780 2019-12-02
131 2019-12-03 6,490,400 57,200 3.56 182,469,052 12,007,240 1.850 2019-11-29
132 2019-09-25 6,433,200 -9,600 3.53 182,469,052 8,942,148 1.390 2019-09-23
133 2019-09-24 6,442,800 9,600 3.53 182,469,052 9,148,776 1.420 2019-09-20
134 2019-09-03 6,433,200 -5,600 3.53 182,469,052 8,684,820 1.350 2019-08-30
135 2019-08-30 6,438,800 5,600 3.53 182,469,052 10,108,916 1.570 2019-08-28
136 2019-08-06 6,433,200 8,000 3.53 182,469,052 9,392,472 1.460 2019-08-02
137 2019-06-19 6,425,200 -400 3.52 182,469,052 7,902,996 1.230 2019-06-17
138 2019-05-28 6,425,600 -400 3.52 182,469,052 8,867,328 1.380 2019-05-24
139 2019-04-12 6,426,000 -10,400 3.52 182,469,052 6,554,520 1.020 2019-04-10
140 2019-04-11 6,436,400 -400 3.53 182,469,052 6,050,216 0.940 2019-04-09
141 2019-04-08 6,436,800 -11,200 3.53 182,469,052 5,986,224 0.930 2019-04-03
142 2019-01-29 6,448,000 -10,400 3.53 182,469,052 8,188,960 1.270 2019-01-25
143 2018-12-27 6,458,400 -400 3.54 182,469,052 11,495,952 1.780 2018-12-20
144 2018-10-03 6,458,800 10,000 3.54 182,469,052 10,721,608 1.660 2018-09-28
145 2018-09-19 6,448,800 -66,400 4.23 152,447,852 11,285,400 1.750 2018-09-17
146 2018-09-14 6,515,200 -3,600 4.27 152,447,852 11,010,688 1.690 2018-09-12
147 2018-08-17 6,518,800 -76,400 4.28 152,447,852 10,299,704 1.580 2018-08-15
148 2018-05-07 6,595,200 -25,600 4.33 152,447,852 13,783,968 2.090 2018-05-03
149 2018-04-26 6,620,800 400 4.34 152,447,852 14,168,512 2.140 2018-04-24
150 2018-03-14 6,620,400 -1,200 4.34 152,447,852 15,557,940 2.350 2018-03-12
151 2018-01-26 6,621,600 -10,000 4.34 152,447,852 15,560,760 2.350 2018-01-24
152 2018-01-05 6,631,600 -7,200 4.35 152,447,852 15,252,680 2.300 2018-01-03
153 2017-12-18 6,638,800 -400 4.35 152,447,852 16,597,000 2.500 2017-12-14
154 2017-12-12 6,639,200 -800 4.36 152,447,852 15,934,080 2.400 2017-12-08
155 2017-11-30 6,640,000 -1,200 4.36 152,447,852 16,932,000 2.550 2017-11-28
156 2017-11-06 6,641,200 8,000 4.36 152,447,852 14,876,288 2.240 2017-11-02
157 2017-10-20 6,633,200 -4,000 4.35 152,447,852 15,190,028 2.290 2017-10-18
158 2017-09-13 6,637,200 1,200 4.35 152,447,852 15,597,420 2.350 2017-09-11
159 2017-08-11 6,636,000 -43,200 4.35 152,447,852 14,731,920 2.220 2017-08-09
160 2017-05-23 6,679,200 -5,600 4.38 152,447,852 17,031,960 2.550 2017-05-19
161 2017-04-07 6,684,800 -1,200 4.38 152,447,852 19,385,920 2.900 2017-04-05
162 2017-03-29 6,686,000 2,800 4.39 152,447,852 19,389,400 2.900 2017-03-27
163 2017-03-27 6,683,200 -25,200 4.38 152,447,852 19,381,280 2.900 2017-03-23
164 2017-03-23 6,708,400 -9,600 4.40 152,447,852 19,118,940 2.850 2017-03-21
165 2017-03-09 6,718,000 10,400 4.41 152,447,852 16,795,000 2.500 2017-03-07
166 2017-03-08 6,707,600 9,200 4.40 152,447,852 16,769,000 2.500 2017-03-06
167 2017-02-22 6,698,400 -3,600 4.39 152,447,852 16,478,064 2.460 2017-02-20
168 2017-02-17 6,702,000 -4,800 4.40 152,447,852 17,090,100 2.550 2017-02-15
169 2017-02-01 6,706,800 8,800 4.40 152,447,852 16,767,000 2.500 2017-01-25
170 2017-01-11 6,698,000 4,000 4.39 152,447,852 16,410,100 2.450 2017-01-09
171 2016-12-06 6,694,000 4,000 4.39 152,447,852 17,404,400 2.600 2016-12-02
172 2016-11-30 6,690,000 2,000 4.39 152,447,852 19,066,500 2.850 2016-11-28
173 2016-11-25 6,688,000 4,000 4.39 152,447,852 18,392,000 2.750 2016-11-23
174 2016-11-22 6,684,000 -8,800 4.38 152,447,852 19,717,800 2.950 2016-11-18
175 2016-11-09 6,692,800 -1,200 4.39 152,447,852 19,743,760 2.950 2016-11-07
176 2016-11-01 6,694,000 -400 4.39 152,447,852 20,082,000 3.000 2016-10-28
177 2016-10-26 6,694,400 10,000 4.39 152,447,852 20,083,200 3.000 2016-10-24
178 2016-10-25 6,684,400 3,600 4.38 152,447,852 20,053,200 3.000 2016-10-20
179 2016-10-20 6,680,800 -38,800 4.38 152,447,852 19,374,320 2.900 2016-10-18
180 2016-10-19 6,719,600 -50,800 4.41 152,447,852 19,150,860 2.850 2016-10-17
181 2016-10-18 6,770,400 -62,000 4.44 152,447,852 20,311,200 3.000 2016-10-14
182 2016-10-05 6,832,400 -400 4.48 152,447,852 21,180,440 3.100 2016-10-03
183 2016-10-03 6,832,800 -48,000 4.48 152,447,852 21,523,320 3.150 2016-09-29
184 2016-09-29 6,880,800 -20,000 4.51 152,447,852 21,674,520 3.150 2016-09-27
185 2016-09-28 6,900,800 -42,000 4.53 152,447,852 21,737,520 3.150 2016-09-26
186 2016-09-20 6,942,800 3,568,000 4.55 152,447,852 22,564,100 3.250 2016-09-15
187 2016-09-19 3,374,800 181,600 2.21 152,447,852 10,968,100 3.250 2016-09-14
188 2016-08-12 3,193,200 -800 2.09 152,447,852 10,058,580 3.150 2016-08-10
189 2016-08-05 3,194,000 -10,000 2.10 152,447,852 10,061,100 3.150 2016-08-03
190 2016-08-03 3,204,000 10,000 2.10 152,447,852 10,252,800 3.200 2016-07-29
191 2016-07-26 3,194,000 -10,400 2.10 152,447,852 10,540,200 3.300 2016-07-22
192 2016-06-22 3,204,400 -111,200 2.10 152,447,852 11,215,400 3.500 2016-06-20
193 2016-06-20 3,315,600 -62,400 2.17 152,447,852 11,107,260 3.350 2016-06-16
194 2016-06-07 3,378,000 -8,400 2.22 152,447,852 10,978,500 3.250 2016-06-03
195 2016-06-06 3,386,400 -800 2.22 152,447,852 11,175,120 3.300 2016-06-02
196 2016-05-30 3,387,200 -19,600 2.22 152,447,852 10,839,040 3.200 2016-05-26
197 2016-05-18 3,406,800 -10,000 2.23 152,447,852 11,412,780 3.350 2016-05-16
198 2016-05-10 3,416,800 -13,200 2.24 152,447,852 11,958,800 3.500 2016-05-06
199 2016-05-09 3,430,000 -6,800 2.25 152,447,852 12,005,000 3.500 2016-05-05
200 2016-05-04 3,436,800 1,200 2.25 152,447,852 11,856,960 3.450 2016-04-29
201 2016-04-21 3,435,600 -1,600 2.25 152,447,852 11,852,820 3.450 2016-04-19
202 2016-04-05 3,437,200 -14,000 2.25 152,447,852 12,373,920 3.600 2016-03-31
203 2016-03-31 3,451,200 -400 2.26 152,447,852 12,424,320 3.600 2016-03-29
204 2016-03-16 3,451,600 -5,200 2.26 152,447,852 12,080,600 3.500 2016-03-14
205 2016-03-08 3,456,800 8,800 2.27 152,447,852 12,444,480 3.600 2016-03-04
206 2016-02-29 3,448,000 100,000 2.26 152,447,852 11,895,600 3.450 2016-02-25
207 2016-02-24 3,348,000 60,000 2.20 152,447,852 12,387,600 3.700 2016-02-22
208 2016-02-23 3,288,000 8,000 2.16 152,447,852 12,165,600 3.700 2016-02-19
209 2016-02-19 3,280,000 59,800 2.15 152,447,852 11,480,000 3.500 2016-02-17
210 2016-02-18 3,220,200 7,200 2.11 152,447,852 11,592,720 3.600 2016-02-16
211 2016-02-17 3,213,000 14,000 2.11 152,447,852 11,727,450 3.650 2016-02-15
212 2016-02-16 3,199,000 14,000 2.10 152,447,852 11,356,450 3.550 2016-02-12
213 2016-02-05 3,185,000 12,000 2.09 152,447,852 11,466,000 3.600 2016-02-03
214 2016-02-04 3,173,000 46,000 2.08 152,447,852 11,740,100 3.700 2016-02-02
215 2016-02-02 3,127,000 14,000 2.05 152,447,852 10,475,450 3.350 2016-01-29
216 2016-01-25 3,113,000 -1,200 2.04 152,447,852 11,206,800 3.600 2016-01-21
217 2016-01-22 3,114,200 -14,800 2.04 152,447,852 11,833,960 3.800 2016-01-20
218 2016-01-19 3,129,000 -7,600 2.05 152,447,852 12,359,550 3.950 2016-01-15
219 2015-12-21 3,136,600 1,600 2.06 152,447,852 11,605,420 3.700 2015-12-17
220 2015-12-11 3,135,000 -28,600 2.06 152,447,852 12,540,000 4.000 2015-12-09
221 2015-12-10 3,163,600 -10,000 2.08 152,447,852 12,338,040 3.900 2015-12-08
222 2015-12-08 3,173,600 13,600 2.08 152,447,852 11,583,640 3.650 2015-12-04
223 2015-12-07 3,160,000 10,000 2.36 133,619,052 11,534,000 3.650 2015-12-03
224 2015-12-04 3,150,000 -2,400 2.36 133,619,052 11,812,500 3.750 2015-12-02
225 2015-12-03 3,152,400 -13,600 2.36 133,619,052 11,663,880 3.700 2015-12-01
226 2015-12-02 3,166,000 -6,800 2.37 133,619,052 12,030,800 3.800 2015-11-30
227 2015-11-30 3,172,800 -1,200 2.37 133,619,052 12,056,640 3.800 2015-11-26
228 2015-11-25 3,174,000 40,000 2.38 133,619,052 12,537,300 3.950 2015-11-23
229 2015-11-24 3,134,000 2,000 2.35 133,619,052 12,849,400 4.100 2015-11-20
230 2015-11-23 3,132,000 17,600 2.34 133,619,052 13,311,000 4.250 2015-11-19
231 2015-11-18 3,114,400 14,000 2.33 133,619,052 11,834,720 3.800 2015-11-16
232 2015-11-13 3,100,400 20,000 2.32 133,619,052 12,401,600 4.000 2015-11-11
233 2015-11-11 3,080,400 12,000 2.31 133,619,052 12,321,600 4.000 2015-11-09
234 2015-11-09 3,068,400 1,200 2.30 133,619,052 12,120,180 3.950 2015-11-05
235 2015-11-04 3,067,200 400 2.30 133,619,052 11,962,080 3.900 2015-11-02
236 2015-10-29 3,066,800 -16,400 2.30 133,619,052 11,807,180 3.850 2015-10-27
237 2015-10-23 3,083,200 400 2.31 133,619,052 12,332,800 4.000 2015-10-20
238 2015-10-22 3,082,800 1,600 2.31 133,619,052 12,331,200 4.000 2015-10-19
239 2015-10-19 3,081,200 16,000 2.31 133,619,052 13,403,220 4.350 2015-10-15
240 2015-10-15 3,065,200 -2,000 2.29 133,619,052 13,640,140 4.450 2015-10-13
241 2015-10-13 3,067,200 -10,000 2.30 133,619,052 13,342,320 4.350 2015-10-09
242 2015-10-06 3,077,200 -27,200 2.30 133,619,052 13,693,540 4.450 2015-10-02
243 2015-09-25 3,104,400 -8,000 2.44 127,303,263 13,038,480 4.200 2015-09-23
244 2015-09-23 3,112,400 12,000 2.44 127,303,263 13,072,080 4.200 2015-09-21
245 2015-09-21 3,100,400 10,000 2.44 127,303,263 14,261,840 4.600 2015-09-17
246 2015-09-18 3,090,400 -6,000 2.43 127,303,263 14,833,920 4.800 2015-09-16
247 2015-09-15 3,096,400 -4,400 2.43 127,303,263 13,624,160 4.400 2015-09-11
248 2015-09-14 3,100,800 -62,000 2.44 127,303,263 14,573,760 4.700 2015-09-10
249 2015-09-11 3,162,800 8,000 2.48 127,303,263 14,548,880 4.600 2015-09-09
250 2015-09-02 3,154,800 12,000 2.48 127,303,263 11,041,800 3.500 2015-08-31
251 2015-08-28 3,142,800 10,000 2.56 122,566,421 9,899,820 3.150 2015-08-26
252 2015-08-27 3,132,800 11,600 2.56 122,566,421 9,398,400 3.000 2015-08-25
253 2015-08-26 3,121,200 6,400 2.55 122,566,421 9,363,600 3.000 2015-08-24
254 2015-08-18 3,114,800 2,000 2.54 122,566,421 12,614,940 4.050 2015-08-14
255 2015-08-14 3,112,800 19,200 2.54 122,566,421 12,918,120 4.150 2015-08-12
256 2015-08-07 3,093,600 -3,600 2.52 122,566,421 13,611,840 4.400 2015-08-05
257 2015-08-05 3,097,200 14,000 2.53 122,566,421 13,163,100 4.250 2015-08-03
258 2015-08-03 3,083,200 -2,800 2.52 122,566,421 13,874,400 4.500 2015-07-30
259 2015-07-31 3,086,000 6,800 2.52 122,566,421 13,887,000 4.500 2015-07-29
260 2015-07-30 3,079,200 32,800 2.60 118,355,895 15,088,080 4.900 2015-07-28
261 2015-07-29 3,046,400 -2,400 2.57 118,355,895 14,470,400 4.750 2015-07-27
262 2015-07-28 3,048,800 -30,400 2.58 118,355,895 17,987,920 5.900 2015-07-24
263 2015-07-27 3,079,200 82,000 2.60 118,355,895 21,246,480 6.900 2015-07-23
264 2015-07-24 2,997,200 -24,800 2.53 118,355,895 16,784,320 5.600 2015-07-22
265 2015-07-23 3,022,000 -68,400 2.55 118,355,895 13,296,800 4.400 2015-07-21
266 2015-07-22 3,090,400 23,200 2.61 118,355,895 13,752,280 4.450 2015-07-20
267 2015-07-21 3,067,200 2,000 3.26 94,145,368 13,649,040 4.450 2015-07-17
268 2015-07-20 3,065,200 -2,800 3.26 94,145,368 14,559,700 4.750 2015-07-16
269 2015-07-16 3,068,000 -3,200 3.26 94,145,368 14,419,600 4.700 2015-07-14
270 2015-07-15 3,071,200 16,800 3.26 94,145,368 14,434,640 4.700 2015-07-13
271 2015-07-14 3,054,400 -10,000 3.24 94,145,368 14,966,560 4.900 2015-07-10
272 2015-07-13 3,064,400 -24,400 3.25 94,145,368 13,636,580 4.450 2015-07-09
273 2015-07-10 3,088,800 60,000 3.28 94,145,368 10,501,920 3.400 2015-07-08
274 2015-07-09 3,028,800 -1,600 3.22 94,145,368 13,478,160 4.450 2015-07-07
275 2015-07-08 3,030,400 -69,600 3.22 94,145,368 14,848,960 4.900 2015-07-06
276 2015-07-07 3,100,000 1,600 3.29 94,145,368 17,360,000 5.600 2015-07-03
277 2015-07-03 3,098,400 -12,800 3.29 94,145,368 20,139,600 6.500 2015-06-30
278 2015-07-02 3,111,200 -60,400 3.30 94,145,368 18,667,200 6.000 2015-06-29
279 2015-06-30 3,171,600 17,200 3.37 94,145,368 21,249,720 6.700 2015-06-26
280 2015-06-26 3,154,400 4,000 3.35 94,145,368 22,396,240 7.100 2015-06-24
281 2015-06-25 3,150,400 800 3.35 94,145,368 22,997,920 7.300 2015-06-23
282 2015-06-23 3,149,600 -24,000 3.35 94,145,368 23,307,040 7.400 2015-06-19
283 2015-06-22 3,173,600 8,000 3.37 94,145,368 24,119,360 7.600 2015-06-18
284 2015-06-19 3,165,600 10,400 3.36 94,145,368 24,058,560 7.600 2015-06-17
285 2015-06-18 3,155,200 -6,000 3.35 94,145,368 24,926,080 7.900 2015-06-16
286 2015-06-17 3,161,200 -5,200 3.36 94,145,368 24,025,120 7.600 2015-06-15
287 2015-06-16 3,166,400 36,400 3.36 94,145,368 24,381,280 7.700 2015-06-12
288 2015-06-15 3,130,000 36,400 3.32 94,145,368 22,849,000 7.300 2015-06-11
289 2015-06-12 3,093,600 8,400 3.29 94,145,368 24,439,440 7.900 2015-06-10
290 2015-06-11 3,085,200 800 3.28 94,145,368 19,436,760 6.300 2015-06-09
291 2015-06-10 3,084,400 -6,000 3.28 94,145,368 20,048,600 6.500 2015-06-08
292 2015-06-09 3,090,400 -28,000 3.28 94,145,368 21,323,760 6.900 2015-06-05
293 2015-06-08 3,118,400 -44,400 3.31 94,145,368 22,140,640 7.100 2015-06-04
294 2015-06-05 3,162,800 -34,400 3.36 94,145,368 26,567,520 8.400 2015-06-03
295 2015-06-04 3,197,200 54,000 3.40 94,145,368 27,815,640 8.700 2015-06-02
296 2015-06-03 3,143,200 -97,200 3.34 94,145,368 27,031,520 8.600 2015-06-01
297 2015-06-02 3,240,400 -116,800 3.44 94,145,368 25,599,160 7.900 2015-05-29
298 2015-06-01 3,357,200 -64,400 3.57 94,145,368 25,179,000 7.500 2015-05-28
299 2015-05-29 3,421,600 25,200 3.63 94,145,368 19,845,280 5.800 2015-05-27
300 2015-05-28 3,396,400 -64,000 3.61 94,145,368 14,774,340 4.350 2015-05-26
301 2015-05-27 3,460,400 -12,000 3.68 94,145,368 15,917,840 4.600 2015-05-22
302 2015-05-26 3,472,400 -400 3.69 94,145,368 15,625,800 4.500 2015-05-21
303 2015-05-22 3,472,800 -102,000 3.69 94,145,368 15,280,320 4.400 2015-05-20
304 2015-05-21 3,574,800 -7,600 3.80 94,145,368 14,120,460 3.950 2015-05-19
305 2015-05-19 3,582,400 -6,800 3.81 94,145,368 13,971,360 3.900 2015-05-15
306 2015-05-12 3,589,200 -50,000 3.81 94,145,368 13,818,420 3.850 2015-05-08
307 2015-05-07 3,639,200 -988,800 3.87 94,145,368 14,374,840 3.950 2015-05-05
308 2015-05-06 4,628,000 -8,800 4.92 94,145,368 18,974,800 4.100 2015-05-04
309 2015-05-05 4,636,800 -49,600 4.93 94,145,368 19,706,400 4.250 2015-04-30
310 2015-05-04 4,686,400 -56,800 4.98 94,145,368 18,276,960 3.900 2015-04-29
311 2015-04-30 4,743,200 -3,600 5.04 94,145,368 18,261,320 3.850 2015-04-28
312 2015-04-29 4,746,800 -23,600 5.04 94,145,368 18,275,180 3.850 2015-04-27
313 2015-04-28 4,770,400 -31,200 5.07 94,145,368 17,650,480 3.700 2015-04-24
314 2015-04-27 4,801,600 -10,000 5.10 94,145,368 18,246,080 3.800 2015-04-23
315 2015-04-24 4,811,600 -22,000 5.11 94,145,368 18,043,500 3.750 2015-04-22
316 2015-04-23 4,833,600 -800 5.13 94,145,368 18,126,000 3.750 2015-04-21
317 2015-04-22 4,834,400 -20,000 5.14 94,145,368 18,370,720 3.800 2015-04-20
318 2015-04-20 4,854,400 -172,800 5.16 94,145,368 16,990,400 3.500 2015-04-16
319 2015-04-16 5,027,200 -14,800 5.34 94,145,368 18,852,000 3.750 2015-04-14
320 2015-04-15 5,042,000 8,000 5.36 94,145,368 19,159,600 3.800 2015-04-13
321 2015-04-14 5,034,000 -90,000 5.35 94,145,368 19,129,200 3.800 2015-04-10
322 2015-04-13 5,124,000 -74,800 5.44 94,145,368 17,421,600 3.400 2015-04-09
323 2015-04-10 5,198,800 -50,000 5.52 94,145,368 17,935,860 3.450 2015-04-08
324 2015-04-09 5,248,800 -40,000 5.58 94,145,368 18,108,360 3.450 2015-04-02
325 2015-04-08 5,288,800 -12,000 5.62 94,145,368 18,246,360 3.450 2015-04-01
326 2015-04-02 5,300,800 -76,400 5.63 94,145,368 18,287,760 3.450 2015-03-31
327 2015-03-25 5,377,200 -2,800 5.71 94,145,368 18,282,480 3.400 2015-03-23
328 2015-03-23 5,380,000 2,800 5.71 94,145,368 20,175,000 3.750 2015-03-19
329 2015-03-19 5,377,200 214,800 5.71 94,145,368 19,895,640 3.700 2015-03-17
330 2015-03-18 5,162,400 -10,000 5.48 94,145,368 19,100,880 3.700 2015-03-16
331 2015-03-13 5,172,400 -4,000 5.49 94,145,368 17,327,540 3.350 2015-03-11
332 2015-03-02 5,176,400 -1,200 5.50 94,145,368 19,152,680 3.700 2015-02-26
333 2015-02-12 5,177,600 -4,000 5.50 94,145,368 18,380,480 3.550 2015-02-10
334 2015-02-06 5,181,600 800 5.50 94,145,368 18,653,760 3.600 2015-02-04
335 2015-01-28 5,180,800 -20,000 5.50 94,145,368 19,428,000 3.750 2015-01-26
336 2015-01-27 5,200,800 -13,600 5.52 94,145,368 18,202,800 3.500 2015-01-23
337 2015-01-21 5,214,400 2,000 5.54 94,145,368 17,728,960 3.400 2015-01-19
338 2015-01-20 5,212,400 -400 5.54 94,145,368 17,982,780 3.450 2015-01-16
339 2015-01-09 5,212,800 9,200 5.54 94,145,368 19,026,720 3.650 2015-01-07
340 2014-12-11 5,203,600 -1,600 5.53 94,145,368 19,773,680 3.800 2014-12-09
341 2014-12-09 5,205,200 -91,600 5.53 94,145,368 19,519,500 3.750 2014-12-05
342 2014-12-01 5,296,800 -46,400 5.63 94,145,368 20,657,520 3.900 2014-11-27
343 2014-11-26 5,343,200 -15,200 5.68 94,145,368 21,372,800 4.000 2014-11-24
344 2014-11-11 5,358,400 -1,200 5.69 94,145,368 22,237,360 4.150 2014-11-07
345 2014-11-10 5,359,600 -46,000 5.69 94,145,368 22,242,340 4.150 2014-11-06
346 2014-10-31 5,405,600 -2,000 5.74 94,145,368 21,352,120 3.950 2014-10-29
347 2014-10-23 5,407,600 -1,600 5.74 94,145,368 21,089,640 3.900 2014-10-21
348 2014-10-22 5,409,200 -2,000 5.75 94,145,368 21,095,880 3.900 2014-10-20
349 2014-10-20 5,411,200 -22,000 5.75 94,145,368 20,021,440 3.700 2014-10-16
350 2014-10-17 5,433,200 -1,200 5.77 94,145,368 21,189,480 3.900 2014-10-15
351 2014-10-16 5,434,400 -400 5.77 94,145,368 21,194,160 3.900 2014-10-14
352 2014-10-13 5,434,800 -1,021,200 5.77 94,145,368 23,641,380 4.350 2014-10-09
353 2014-10-08 6,456,000 -10,000 6.86 94,145,368 22,918,800 3.550 2014-10-06
354 2014-10-06 6,466,000 -140,400 6.87 94,145,368 22,954,300 3.550 2014-09-30
355 2014-09-29 6,606,400 2,000 7.02 94,145,368 23,783,040 3.600 2014-09-25
356 2014-09-18 6,604,400 -30,000 7.02 94,145,368 24,106,060 3.650 2014-09-16
357 2014-09-15 6,634,400 7,600 7.05 94,145,368 24,547,280 3.700 2014-09-11
358 2014-09-12 6,626,800 800 7.04 94,145,368 24,850,500 3.750 2014-09-10
359 2014-09-10 6,626,000 100,000 7.04 94,145,368 24,847,500 3.750 2014-09-05
360 2014-09-05 6,526,000 -2,800 6.93 94,145,368 24,798,800 3.800 2014-09-03
361 2014-09-04 6,528,800 6,000 6.93 94,145,368 24,483,000 3.750 2014-09-02
362 2014-09-03 6,522,800 110,000 6.93 94,145,368 23,808,220 3.650 2014-09-01
363 2014-09-01 6,412,800 77,600 6.81 94,145,368 23,406,720 3.650 2014-08-28
364 2014-08-29 6,335,200 2,800 6.73 94,145,368 23,123,480 3.650 2014-08-27
365 2014-08-27 6,332,400 -520,000 6.73 94,145,368 24,696,360 3.900 2014-08-25
366 2014-08-11 6,852,400 -16,000 7.28 94,145,368 26,039,120 3.800 2014-08-07
367 2014-08-07 6,868,400 -10,000 7.30 94,145,368 26,786,760 3.900 2014-08-05
368 2014-08-01 6,878,400 -4,000 7.31 94,145,368 27,857,520 4.050 2014-07-30
369 2014-07-30 6,882,400 -22,400 7.31 94,145,368 28,217,840 4.100 2014-07-28
370 2014-07-29 6,904,800 400 7.33 94,145,368 28,654,920 4.150 2014-07-25
371 2014-07-28 6,904,400 -1,200 7.33 94,145,368 28,653,260 4.150 2014-07-24
372 2014-07-25 6,905,600 -1,600 7.34 94,145,368 28,658,240 4.150 2014-07-23
373 2014-07-23 6,907,200 -4,400 7.34 94,145,368 28,664,880 4.150 2014-07-21
374 2014-07-22 6,911,600 -1,600 7.34 94,145,368 29,719,880 4.300 2014-07-18
375 2014-07-17 6,913,200 5,600 7.34 94,145,368 27,998,460 4.050 2014-07-15
376 2014-07-16 6,907,600 400 7.34 94,145,368 29,357,300 4.250 2014-07-14
377 2014-07-11 6,907,200 181,200 7.34 94,145,368 29,010,240 4.200 2014-07-09
378 2014-07-10 6,726,000 2,400 7.14 94,145,368 28,249,200 4.200 2014-07-08
379 2014-06-27 6,723,600 -1,200 7.14 94,145,368 29,583,840 4.400 2014-06-25
380 2014-06-24 6,724,800 -2,000 7.14 94,145,368 28,916,640 4.300 2014-06-20
381 2014-06-20 6,726,800 -8,000 7.15 94,145,368 29,597,920 4.400 2014-06-18
382 2014-06-19 6,734,800 -2,000 7.15 94,145,368 28,622,900 4.250 2014-06-17
383 2014-06-18 6,736,800 -1,600 7.16 94,145,368 28,631,400 4.250 2014-06-16
384 2014-06-16 6,738,400 -400 7.16 94,145,368 28,638,200 4.250 2014-06-12
385 2014-06-13 6,738,800 10,400 7.16 94,145,368 29,650,720 4.400 2014-06-11
386 2014-06-12 6,728,400 -400 7.15 94,145,368 29,941,380 4.450 2014-06-10
387 2014-06-11 6,728,800 2,800 7.15 94,145,368 28,933,840 4.300 2014-06-09
388 2014-06-05 6,726,000 10,000 7.14 94,145,368 30,939,600 4.600 2014-06-03
389 2014-06-03 6,716,000 -74,800 7.13 94,145,368 31,565,200 4.700 2014-05-29
390 2014-05-30 6,790,800 -2,800 7.21 94,145,368 31,916,760 4.700 2014-05-28
391 2014-05-29 6,793,600 8,400 7.22 94,145,368 29,212,480 4.300 2014-05-27
392 2014-05-27 6,785,200 -1,200 7.21 94,145,368 28,158,580 4.150 2014-05-23
393 2014-05-26 6,786,400 123,600 7.21 94,145,368 27,824,240 4.100 2014-05-22
394 2014-05-21 6,662,800 4,400 7.08 94,145,368 27,317,480 4.100 2014-05-19
395 2014-05-20 6,658,400 10,800 7.07 94,145,368 26,966,520 4.050 2014-05-16
396 2014-05-14 6,647,600 3,600 7.06 94,145,368 27,255,160 4.100 2014-05-12
397 2014-05-13 6,644,000 10,000 7.06 94,145,368 26,908,200 4.050 2014-05-09
398 2014-05-09 6,634,000 8,400 7.05 94,145,368 27,199,400 4.100 2014-05-07
399 2014-05-02 6,625,600 9,200 7.04 94,145,368 26,502,400 4.000 2014-04-29
400 2014-04-29 6,616,400 39,200 7.03 94,145,368 27,127,240 4.100 2014-04-25
401 2014-04-24 6,577,200 -8,400 6.99 94,145,368 26,637,660 4.050 2014-04-22
402 2014-04-23 6,585,600 -16,400 7.00 94,145,368 27,000,960 4.100 2014-04-17
403 2014-04-16 6,602,000 -5,200 7.01 94,145,368 27,728,400 4.200 2014-04-14
404 2014-04-15 6,607,200 -14,000 7.02 94,145,368 27,089,520 4.100 2014-04-11
405 2014-04-14 6,621,200 4,000 7.03 94,145,368 27,809,040 4.200 2014-04-10
406 2014-04-11 6,617,200 15,600 7.03 94,145,368 26,468,800 4.000 2014-04-09
407 2014-04-10 6,601,600 94,000 7.01 94,145,368 28,056,800 4.250 2014-04-08
408 2014-04-04 6,507,600 16,800 6.91 94,145,368 26,681,160 4.100 2014-04-02
409 2014-04-03 6,490,800 4,800 6.89 94,145,368 26,936,820 4.150 2014-04-01
410 2014-04-02 6,486,000 16,000 6.89 94,145,368 27,241,200 4.200 2014-03-31
411 2014-04-01 6,470,000 32,000 6.87 94,145,368 26,850,500 4.150 2014-03-28
412 2014-03-31 6,438,000 7,200 6.84 94,145,368 26,395,800 4.100 2014-03-27
413 2014-03-27 6,430,800 58,400 6.83 94,145,368 26,687,820 4.150 2014-03-25
414 2014-03-26 6,372,400 5,600 6.77 94,145,368 25,489,600 4.000 2014-03-24
415 2014-03-25 6,366,800 438,000 6.76 94,145,368 25,467,200 4.000 2014-03-21
416 2014-03-21 5,928,800 -800 6.30 94,145,368 24,308,080 4.100 2014-03-19
417 2014-03-19 5,929,600 -4,000 6.30 94,145,368 23,125,440 3.900 2014-03-17
418 2014-03-18 5,933,600 4,000 6.30 94,145,368 20,767,600 3.500 2014-03-14
419 2014-02-28 5,929,600 -6,800 6.30 94,145,368 22,828,960 3.850 2014-02-26
420 2014-02-26 5,936,400 -2,800 6.31 94,145,368 23,745,600 4.000 2014-02-24
421 2014-02-24 5,939,200 -400 6.31 94,145,368 24,350,720 4.100 2014-02-20
422 2014-02-20 5,939,600 -1,600 6.31 94,145,368 24,352,360 4.100 2014-02-18
423 2014-02-13 5,941,200 1,600 6.31 94,145,368 25,250,100 4.250 2014-02-11
424 2014-02-12 5,939,600 3,600 6.31 94,145,368 25,540,280 4.300 2014-02-10
425 2014-02-05 5,936,000 -17,200 6.31 94,145,368 21,963,200 3.700 2014-01-29
426 2014-01-29 5,953,200 -6,000 6.32 94,145,368 24,705,780 4.150 2014-01-27
427 2014-01-24 5,959,200 800 6.33 94,145,368 24,134,760 4.050 2014-01-22
428 2014-01-23 5,958,400 800 6.33 94,145,368 24,131,520 4.050 2014-01-21
429 2014-01-22 5,957,600 1,200 6.33 94,145,368 25,021,920 4.200 2014-01-20
430 2014-01-21 5,956,400 4,400 6.33 94,145,368 26,208,160 4.400 2014-01-17
431 2014-01-02 5,952,000 -16,400 6.32 94,145,368 27,379,200 4.600 2013-12-27
432 2013-12-17 5,968,400 -3,200 6.34 94,145,368 27,454,640 4.600 2013-12-13
433 2013-12-16 5,971,600 -6,400 6.34 94,145,368 27,170,780 4.550 2013-12-12
434 2013-12-13 5,978,000 -120,000 6.35 94,145,368 27,797,700 4.650 2013-12-11
435 2013-12-12 6,098,000 -280,400 6.48 94,145,368 28,355,700 4.650 2013-12-10
436 2013-12-11 6,378,400 -308,000 6.78 94,145,368 28,702,800 4.500 2013-12-09
437 2013-12-10 6,686,400 -5,600 7.10 94,145,368 30,088,800 4.500 2013-12-06
438 2013-12-09 6,692,000 -1,600 7.11 94,145,368 30,114,000 4.500 2013-12-05
439 2013-12-06 6,693,600 -33,600 7.11 94,145,368 30,121,200 4.500 2013-12-04
440 2013-12-05 6,727,200 -2,400 7.15 94,145,368 29,936,040 4.450 2013-12-03
441 2013-12-02 6,729,600 -3,600 7.15 94,145,368 31,965,600 4.750 2013-11-28
442 2013-11-29 6,733,200 -11,200 7.15 94,145,368 30,972,720 4.600 2013-11-27
443 2013-11-28 6,744,400 -2,400 7.16 94,145,368 31,024,240 4.600 2013-11-26
444 2013-11-27 6,746,800 -8,000 7.17 94,145,368 31,372,620 4.650 2013-11-25
445 2013-11-25 6,754,800 -800 7.17 94,145,368 31,747,560 4.700 2013-11-21
446 2013-11-20 6,755,600 -9,600 7.18 94,145,368 32,089,100 4.750 2013-11-18
447 2013-11-19 6,765,200 -400 7.19 94,145,368 31,796,440 4.700 2013-11-15
448 2013-11-11 6,765,600 4,000 7.19 94,145,368 32,136,600 4.750 2013-11-07
449 2013-11-08 6,761,600 16,000 7.18 94,145,368 31,103,360 4.600 2013-11-06
450 2013-11-07 6,745,600 800 7.17 94,145,368 31,704,320 4.700 2013-11-05
451 2013-11-06 6,744,800 -400 7.16 94,145,368 32,037,800 4.750 2013-11-04
452 2013-11-04 6,745,200 -400 7.16 94,145,368 32,376,960 4.800 2013-10-31
453 2013-11-01 6,745,600 -224,400 7.17 94,145,368 32,378,880 4.800 2013-10-30
454 2013-10-31 6,970,000 6,000 7.40 94,145,368 32,759,000 4.700 2013-10-29
455 2013-10-30 6,964,000 -16,000 7.40 94,145,368 33,427,200 4.800 2013-10-28
456 2013-10-29 6,980,000 -10,800 7.41 94,145,368 33,504,000 4.800 2013-10-25
457 2013-10-28 6,990,800 -51,200 7.43 94,145,368 33,905,380 4.850 2013-10-24
458 2013-10-25 7,042,000 20,000 7.48 94,145,368 33,801,600 4.800 2013-10-23
459 2013-10-23 7,022,000 -10,400 7.46 94,145,368 34,407,800 4.900 2013-10-21
460 2013-10-22 7,032,400 -273,600 7.47 94,145,368 34,810,380 4.950 2013-10-18
461 2013-10-21 7,306,000 -26,000 7.76 94,145,368 37,991,200 5.200 2013-10-17
462 2013-10-17 7,332,000 -28,000 7.79 94,145,368 35,926,800 4.900 2013-10-15
463 2013-10-15 7,360,000 4,000 7.82 94,145,368 36,800,000 5.000 2013-10-10
464 2013-10-11 7,356,000 -6,000 7.81 94,145,368 36,780,000 5.000 2013-10-09
465 2013-10-10 7,362,000 -20,000 7.82 94,145,368 36,810,000 5.000 2013-10-08
466 2013-10-07 7,382,000 2,000 7.84 94,145,368 36,540,900 4.950 2013-10-03
467 2013-10-04 7,380,000 8,000 7.84 94,145,368 36,900,000 5.000 2013-10-02
468 2013-09-30 7,372,000 -4,000 7.83 94,145,368 38,334,400 5.200 2013-09-26
469 2013-09-27 7,376,000 -5,600 7.83 94,145,368 38,355,200 5.200 2013-09-25
470 2013-09-26 7,381,600 -105,600 7.84 94,145,368 39,860,640 5.400 2013-09-24
471 2013-09-25 7,487,200 4,000 7.95 94,145,368 37,436,000 5.000 2013-09-23
472 2013-09-24 7,483,200 84,800 7.95 94,145,368 37,416,000 5.000 2013-09-19
473 2013-09-23 7,398,400 -333,200 7.86 94,145,368 41,431,040 5.600 2013-09-18
474 2013-09-19 7,731,600 -24,400 8.21 94,145,368 40,204,320 5.200 2013-09-17
475 2013-09-18 7,756,000 -206,800 8.24 94,145,368 39,555,600 5.100 2013-09-16
476 2013-09-13 7,962,800 -1,200 8.46 94,145,368 37,823,300 4.750 2013-09-11
477 2013-09-06 7,964,000 4,000 8.46 94,145,368 37,430,800 4.700 2013-09-04
478 2013-09-03 7,960,000 5,200 8.46 94,145,368 35,820,000 4.500 2013-08-30
479 2013-08-28 7,954,800 4,000 8.45 94,145,368 38,183,040 4.800 2013-08-26
480 2013-08-22 7,950,800 -60,400 8.45 94,145,368 39,754,000 5.000 2013-08-20
481 2013-08-20 8,011,200 -4,800 8.51 94,145,368 40,857,120 5.100 2013-08-16
482 2013-08-19 8,016,000 1,200 8.51 94,145,368 41,683,200 5.200 2013-08-15
483 2013-08-15 8,014,800 -20,000 8.51 94,145,368 40,875,480 5.100 2013-08-12
484 2013-08-08 8,034,800 -19,200 8.53 94,145,368 41,780,960 5.200 2013-08-06
485 2013-08-07 8,054,000 -4,400 8.55 94,145,368 41,075,400 5.100 2013-08-05
486 2013-08-06 8,058,400 -17,600 8.56 94,145,368 41,903,680 5.200 2013-08-02
487 2013-08-02 8,076,000 -4,000 8.58 94,145,368 41,187,600 5.100 2013-07-31
488 2013-08-01 8,080,000 -2,000 8.58 94,145,368 42,016,000 5.200 2013-07-30
489 2013-07-31 8,082,000 -2,400 8.58 94,145,368 42,026,400 5.200 2013-07-29
490 2013-07-30 8,084,400 -140,400 8.59 94,145,368 41,230,440 5.100 2013-07-26
491 2013-07-29 8,224,800 -287,600 8.74 94,145,368 40,301,520 4.900 2013-07-25
492 2013-07-26 8,512,400 -40,000 9.04 94,145,368 41,710,760 4.900 2013-07-24
493 2013-07-23 8,552,400 -10,000 9.08 94,145,368 41,906,760 4.900 2013-07-19
494 2013-07-22 8,562,400 -19,600 9.09 94,145,368 42,383,880 4.950 2013-07-18
495 2013-07-17 8,582,000 -3,600 9.12 94,145,368 40,335,400 4.700 2013-07-15
496 2013-07-15 8,585,600 400 9.12 94,145,368 42,069,440 4.900 2013-07-11
497 2013-07-11 8,585,200 400 9.12 94,145,368 41,638,220 4.850 2013-07-09
498 2013-07-08 8,584,800 800 9.12 94,145,368 42,494,760 4.950 2013-07-04
499 2013-07-05 8,584,000 -2,000 9.12 94,145,368 41,632,400 4.850 2013-07-03
500 2013-06-25 8,586,000 -2,000 9.12 94,145,368 41,212,800 4.800 2013-06-21
501 2013-06-21 8,588,000 -17,600 9.12 94,145,368 41,651,800 4.850 2013-06-19
502 2013-06-20 8,605,600 1,200 9.14 94,145,368 42,597,720 4.950 2013-06-18
503 2013-06-11 8,604,400 -22,800 9.14 94,145,368 43,022,000 5.000 2013-06-07
504 2013-06-06 8,627,200 1,200 9.16 94,145,368 40,547,840 4.700 2013-06-04
505 2013-06-04 8,626,000 -1,600 9.16 94,145,368 40,973,500 4.750 2013-05-31
506 2013-05-30 8,627,600 -25,200 9.16 94,145,368 41,412,480 4.800 2013-05-28
507 2013-05-27 8,652,800 -7,200 9.19 94,145,368 41,533,440 4.800 2013-05-23
508 2013-05-21 8,660,000 16,000 9.20 94,145,368 43,300,000 5.000 2013-05-16
509 2013-05-20 8,644,000 -3,200 9.18 94,145,368 44,084,400 5.100 2013-05-15
510 2013-05-15 8,647,200 -1,600 9.18 94,145,368 41,506,560 4.800 2013-05-13
511 2013-05-14 8,648,800 50,000 9.19 94,145,368 41,514,240 4.800 2013-05-10
512 2013-05-07 8,598,800 373,200 9.13 94,145,368 41,704,180 4.850 2013-05-03
513 2013-04-25 8,225,600 -52,400 8.74 94,145,368 38,249,040 4.650 2013-04-23
514 2013-04-24 8,278,000 16,000 8.79 94,145,368 38,078,800 4.600 2013-04-22
515 2013-04-23 8,262,000 275,600 8.78 94,145,368 38,418,300 4.650 2013-04-19
516 2013-04-22 7,986,400 225,600 8.48 94,145,368 37,536,080 4.700 2013-04-18
517 2013-04-19 7,760,800 -61,600 8.24 94,145,368 35,699,680 4.600 2013-04-17
518 2013-04-18 7,822,400 -4,000 8.31 94,145,368 34,809,680 4.450 2013-04-16
519 2013-04-16 7,826,400 -1,046,000 8.31 94,145,368 33,653,520 4.300 2013-04-12
520 2013-04-15 8,872,400 60,000 9.42 94,145,368 37,264,080 4.200 2013-04-11
521 2013-04-12 8,812,400 367,200 9.36 94,145,368 37,893,320 4.300 2013-04-10
522 2013-04-11 8,445,200 4,000 8.97 94,145,368 35,892,100 4.250 2013-04-09
523 2013-04-02 8,441,200 -400 8.97 94,145,368 36,719,220 4.350 2013-03-27
524 2013-03-27 8,441,600 -90,000 8.97 94,145,368 37,143,040 4.400 2013-03-25
525 2013-03-26 8,531,600 80,800 9.06 94,145,368 37,539,040 4.400 2013-03-22
526 2013-03-18 8,450,800 5,200 8.98 94,145,368 35,915,900 4.250 2013-03-14
527 2013-03-14 8,445,600 2,000 8.97 94,145,368 38,005,200 4.500 2013-03-12
528 2013-03-13 8,443,600 -47,600 8.97 94,145,368 38,840,560 4.600 2013-03-11
529 2013-03-12 8,491,200 -16,000 9.02 94,145,368 40,333,200 4.750 2013-03-08
530 2013-03-11 8,507,200 3,200 9.04 94,145,368 38,282,400 4.500 2013-03-07
531 2013-03-08 8,504,000 -12,800 9.03 94,145,368 38,268,000 4.500 2013-03-06
532 2013-03-06 8,516,800 -13,200 9.05 94,145,368 37,899,760 4.450 2013-03-04
533 2013-03-01 8,530,000 -2,000 9.06 94,145,368 38,385,000 4.500 2013-02-27
534 2013-02-28 8,532,000 -400 9.06 94,145,368 38,820,600 4.550 2013-02-26
535 2013-02-27 8,532,400 -1,200 9.06 94,145,368 38,822,420 4.550 2013-02-25
536 2013-02-25 8,533,600 -1,600 9.06 94,145,368 39,254,560 4.600 2013-02-21
537 2013-02-20 8,535,200 -2,400 9.07 94,145,368 38,835,160 4.550 2013-02-18
538 2013-02-14 8,537,600 -400 9.07 94,145,368 40,553,600 4.750 2013-02-07
539 2013-02-06 8,538,000 -2,400 9.07 94,145,368 39,701,700 4.650 2013-02-04
540 2013-01-30 8,540,400 -890,000 9.07 94,145,368 40,993,920 4.800 2013-01-28
541 2013-01-29 9,430,400 -10,000 10.02 94,145,368 45,265,920 4.800 2013-01-25
542 2013-01-24 9,440,400 6,000 10.03 94,145,368 44,841,900 4.750 2013-01-22
543 2013-01-23 9,434,400 4,000 10.02 94,145,368 44,341,680 4.700 2013-01-21
544 2013-01-22 9,430,400 58,400 10.02 94,145,368 45,737,440 4.850 2013-01-18
545 2013-01-21 9,372,000 24,400 9.95 94,145,368 44,985,600 4.800 2013-01-17
546 2013-01-18 9,347,600 6,800 9.93 94,145,368 44,868,480 4.800 2013-01-16
547 2013-01-17 9,340,800 49,600 9.92 94,145,368 45,769,920 4.900 2013-01-15
548 2013-01-16 9,291,200 -56,400 9.87 94,145,368 45,062,320 4.850 2013-01-14
549 2013-01-15 9,347,600 -10,800 9.93 94,145,368 44,401,100 4.750 2013-01-11
550 2013-01-14 9,358,400 -40,800 9.94 94,145,368 45,856,160 4.900 2013-01-10
551 2013-01-09 9,399,200 -6,000 9.98 94,145,368 46,056,080 4.900 2013-01-07
552 2013-01-08 9,405,200 -26,800 9.99 94,145,368 46,555,740 4.950 2013-01-04
553 2013-01-03 9,432,000 -157,200 10.02 94,145,368 45,745,200 4.850 2012-12-28
554 2012-12-28 9,589,200 -48,000 10.19 94,145,368 46,987,080 4.900 2012-12-21
555 2012-12-27 9,637,200 -32,800 10.24 94,145,368 44,331,120 4.600 2012-12-20
556 2012-12-17 9,670,000 -10,000 10.27 94,145,368 47,383,000 4.900 2012-12-13
557 2012-12-14 9,680,000 -40,000 10.28 94,145,368 47,432,000 4.900 2012-12-12
558 2012-12-13 9,720,000 -20,800 10.32 94,145,368 46,656,000 4.800 2012-12-11
559 2012-12-12 9,740,800 800 10.35 94,145,368 46,268,800 4.750 2012-12-10
560 2012-12-11 9,740,000 4,000 10.35 94,145,368 48,213,000 4.950 2012-12-07
561 2012-12-05 9,736,000 -3,200 10.34 94,145,368 48,193,200 4.950 2012-12-03
562 2012-12-04 9,739,200 2,800 10.34 94,145,368 49,669,920 5.100 2012-11-30
563 2012-12-03 9,736,400 11,600 10.34 94,145,368 48,682,000 5.000 2012-11-29
564 2012-11-28 9,724,800 2,000 10.33 94,145,368 48,624,000 5.000 2012-11-26
565 2012-11-27 9,722,800 44,400 10.33 94,145,368 49,586,280 5.100 2012-11-23
566 2012-11-26 9,678,400 -20,000 10.28 94,145,368 49,359,840 5.100 2012-11-22
567 2012-11-23 9,698,400 -8,000 10.30 94,145,368 50,431,680 5.200 2012-11-21
568 2012-11-22 9,706,400 -28,800 10.31 94,145,368 50,473,280 5.200 2012-11-20
569 2012-11-16 9,735,200 -1,600 10.34 94,145,368 44,295,160 4.550 2012-11-14
570 2012-11-15 9,736,800 -4,000 11.43 85,198,000 46,736,640 4.800 2012-11-13
571 2012-11-13 9,740,800 -1,600 11.43 85,198,000 47,242,880 4.850 2012-11-09
572 2012-11-12 9,742,400 12,000 11.44 85,198,000 46,763,520 4.800 2012-11-08
573 2012-11-05 9,730,400 -3,200 11.42 85,198,000 47,678,960 4.900 2012-11-01
574 2012-11-02 9,733,600 -1,200 11.42 85,198,000 46,721,280 4.800 2012-10-31
575 2012-11-01 9,734,800 -800 11.43 85,198,000 45,753,560 4.700 2012-10-30
576 2012-10-26 9,735,600 6,400 11.43 85,198,000 46,730,880 4.800 2012-10-24
577 2012-10-25 9,729,200 -2,400 11.42 85,198,000 46,213,700 4.750 2012-10-22
578 2012-10-24 9,731,600 400 11.42 85,198,000 46,225,100 4.750 2012-10-19
579 2012-10-22 9,731,200 2,000 11.42 85,198,000 46,223,200 4.750 2012-10-18
580 2012-10-19 9,729,200 11,200 11.42 85,198,000 45,727,240 4.700 2012-10-17
581 2012-10-18 9,718,000 19,200 11.41 85,198,000 46,160,500 4.750 2012-10-16
582 2012-10-16 9,698,800 -1,200 11.38 85,198,000 46,069,300 4.750 2012-10-12
583 2012-10-15 9,700,000 6,400 11.39 85,198,000 46,560,000 4.800 2012-10-11
584 2012-10-11 9,693,600 800 11.38 85,198,000 46,044,600 4.750 2012-10-09
585 2012-10-10 9,692,800 -64,000 11.38 85,198,000 47,494,720 4.900 2012-10-08
586 2012-10-09 9,756,800 -800 11.45 85,198,000 47,808,320 4.900 2012-10-05
587 2012-09-21 9,757,600 -1,200 11.45 85,198,000 48,300,120 4.950 2012-09-19
588 2012-09-19 9,758,800 -1,200 11.45 85,198,000 48,306,060 4.950 2012-09-17
589 2012-09-18 9,760,000 3,600 11.46 85,198,000 48,312,000 4.950 2012-09-14
590 2012-09-14 9,756,400 9,200 11.45 85,198,000 48,782,000 5.000 2012-09-12
591 2012-09-13 9,747,200 -2,000 11.44 85,198,000 49,710,720 5.100 2012-09-11
592 2012-09-11 9,749,200 -1,200 11.44 85,198,000 48,746,000 5.000 2012-09-07
593 2012-08-31 9,750,400 -59,200 11.44 85,198,000 49,727,040 5.100 2012-08-29
594 2012-08-30 9,809,600 1,600 11.51 85,198,000 53,952,800 5.500 2012-08-28
595 2012-08-24 9,808,000 -10,000 11.51 85,198,000 51,982,400 5.300 2012-08-22
596 2012-08-23 9,818,000 -4,400 11.52 85,198,000 51,053,600 5.200 2012-08-21
597 2012-08-22 9,822,400 4,000 11.53 85,198,000 50,094,240 5.100 2012-08-20
598 2012-08-21 9,818,400 10,800 11.52 85,198,000 52,037,520 5.300 2012-08-17
599 2012-08-16 9,807,600 800 11.51 85,198,000 50,018,760 5.100 2012-08-14
600 2012-08-07 9,806,800 9,600 11.51 85,198,000 49,034,000 5.000 2012-08-03
601 2012-08-03 9,797,200 1,200 11.50 85,198,000 47,026,560 4.800 2012-08-01
602 2012-08-02 9,796,000 18,000 11.50 85,198,000 45,551,400 4.650 2012-07-31
603 2012-08-01 9,778,000 -5,200 11.48 85,198,000 46,445,500 4.750 2012-07-30
604 2012-07-31 9,783,200 800 11.48 85,198,000 46,470,200 4.750 2012-07-27
605 2012-07-26 9,782,400 -62,000 11.48 85,198,000 47,933,760 4.900 2012-07-24
606 2012-07-23 9,844,400 -12,400 11.55 85,198,000 48,729,780 4.950 2012-07-19
607 2012-07-19 9,856,800 40,000 11.57 85,198,000 48,791,160 4.950 2012-07-17
608 2012-07-18 9,816,800 1,200 11.52 85,198,000 48,102,320 4.900 2012-07-16
609 2012-07-17 9,815,600 10,000 11.52 85,198,000 49,078,000 5.000 2012-07-13
610 2012-07-16 9,805,600 2,800 11.51 85,198,000 50,989,120 5.200 2012-07-12
611 2012-07-10 9,802,800 20,000 11.51 85,198,000 50,974,560 5.200 2012-07-06
612 2012-07-09 9,782,800 8,000 11.48 85,198,000 51,848,840 5.300 2012-07-05
613 2012-06-28 9,774,800 1,200 11.47 85,198,000 55,716,360 5.700 2012-06-26
614 2012-06-27 9,773,600 7,600 11.47 85,198,000 54,732,160 5.600 2012-06-25
615 2012-06-25 9,766,000 -8,000 11.46 85,198,000 55,666,200 5.700 2012-06-21
616 2012-06-22 9,774,000 5,600 11.47 85,198,000 54,734,400 5.600 2012-06-20
617 2012-06-21 9,768,400 6,400 11.47 85,198,000 53,726,200 5.500 2012-06-19
618 2012-06-20 9,762,000 4,800 11.46 85,198,000 54,667,200 5.600 2012-06-18
619 2012-06-19 9,757,200 24,400 11.45 85,198,000 54,640,320 5.600 2012-06-15
620 2012-06-18 9,732,800 6,800 11.42 85,198,000 54,503,680 5.600 2012-06-14
621 2012-06-15 9,726,000 16,400 11.42 85,198,000 56,410,800 5.800 2012-06-13
622 2012-06-14 9,709,600 170,000 11.40 85,198,000 55,344,720 5.700 2012-06-12
623 2012-06-13 9,539,600 113,600 11.20 85,198,000 49,605,920 5.200 2012-06-11
624 2012-06-12 9,426,000 4,000 11.06 85,198,000 47,130,000 5.000 2012-06-08
625 2012-06-11 9,422,000 31,200 11.06 85,198,000 47,110,000 5.000 2012-06-07
626 2012-06-07 9,390,800 24,000 11.02 85,198,000 46,484,460 4.950 2012-06-05
627 2012-06-04 9,366,800 85,600 10.99 85,198,000 47,770,680 5.100 2012-05-31
628 2012-06-01 9,281,200 8,400 10.89 85,198,000 46,406,000 5.000 2012-05-30
629 2012-05-31 9,272,800 -12,800 10.88 85,198,000 48,218,560 5.200 2012-05-29
630 2012-05-29 9,285,600 80,000 10.90 85,198,000 46,428,000 5.000 2012-05-25
631 2012-05-28 9,205,600 43,200 10.80 85,198,000 45,567,720 4.950 2012-05-24
632 2012-05-23 9,162,400 -11,200 10.75 85,198,000 56,806,880 6.200 2012-05-21
633 2012-05-22 9,173,600 -10,000 10.77 85,198,000 56,876,320 6.200 2012-05-18
634 2012-05-21 9,183,600 -27,200 10.78 85,198,000 58,775,040 6.400 2012-05-17
635 2012-05-18 9,210,800 -13,200 10.81 85,198,000 58,028,040 6.300 2012-05-16
636 2012-05-17 9,224,000 -58,800 10.83 85,198,000 59,956,000 6.500 2012-05-15
637 2012-05-16 9,282,800 -43,200 10.90 85,198,000 60,338,200 6.500 2012-05-14
638 2012-05-15 9,326,000 -38,800 10.95 85,198,000 62,484,200 6.700 2012-05-11
639 2012-05-14 9,364,800 4,000 10.99 85,198,000 63,680,640 6.800 2012-05-10
640 2012-05-11 9,360,800 19,600 10.99 85,198,000 63,653,440 6.800 2012-05-09
641 2012-05-10 9,341,200 59,200 10.96 85,198,000 58,849,560 6.300 2012-05-08
642 2012-05-09 9,282,000 -38,000 10.89 85,198,000 56,620,200 6.100 2012-05-07
643 2012-05-08 9,320,000 10,000 10.94 85,198,000 54,988,000 5.900 2012-05-04
644 2012-05-07 9,310,000 800 10.93 85,198,000 53,998,000 5.800 2012-05-03
645 2012-05-03 9,309,200 20,000 10.93 85,198,000 55,855,200 6.000 2012-04-30
646 2012-05-02 9,289,200 -28,800 10.90 85,198,000 55,735,200 6.000 2012-04-27
647 2012-04-30 9,318,000 -61,200 10.94 85,198,000 54,044,400 5.800 2012-04-26
648 2012-04-27 9,379,200 -42,400 11.01 85,198,000 53,461,440 5.700 2012-04-25
649 2012-04-20 9,421,600 -6,000 11.06 85,198,000 51,818,800 5.500 2012-04-18
650 2012-04-18 9,427,600 2,000 11.07 85,198,000 50,909,040 5.400 2012-04-16
651 2012-04-17 9,425,600 -28,800 11.06 85,198,000 51,840,800 5.500 2012-04-13
652 2012-04-13 9,454,400 -2,000 11.10 85,198,000 51,053,760 5.400 2012-04-11
653 2012-04-12 9,456,400 30,800 11.10 85,198,000 52,010,200 5.500 2012-04-10
654 2012-04-03 9,425,600 -9,600 11.06 85,198,000 52,783,360 5.600 2012-03-30
655 2012-04-02 9,435,200 8,400 11.07 85,198,000 52,837,120 5.600 2012-03-29
656 2012-03-29 9,426,800 -54,800 11.06 85,198,000 51,847,400 5.500 2012-03-27
657 2012-03-28 9,481,600 8,400 11.13 85,198,000 53,096,960 5.600 2012-03-26
658 2012-03-26 9,473,200 10,000 11.12 85,198,000 52,102,600 5.500 2012-03-22
659 2012-03-22 9,463,200 -11,200 11.11 85,198,000 52,047,600 5.500 2012-03-20
660 2012-03-21 9,474,400 -30,800 11.12 85,198,000 53,056,640 5.600 2012-03-19
661 2012-03-20 9,505,200 -28,400 11.16 85,198,000 52,278,600 5.500 2012-03-16
662 2012-03-19 9,533,600 -50,800 11.19 85,198,000 53,388,160 5.600 2012-03-15
663 2012-03-16 9,584,400 -10,000 11.25 85,198,000 53,672,640 5.600 2012-03-14
664 2012-03-13 9,594,400 -16,000 11.26 85,198,000 53,728,640 5.600 2012-03-09
665 2012-03-12 9,610,400 -7,600 11.28 85,198,000 53,818,240 5.600 2012-03-08
666 2012-03-09 9,618,000 21,600 11.29 85,198,000 50,975,400 5.300 2012-03-07
667 2012-03-08 9,596,400 400 11.26 85,198,000 50,860,920 5.300 2012-03-06
668 2012-03-07 9,596,000 25,200 11.26 85,198,000 50,858,800 5.300 2012-03-05
669 2012-03-06 9,570,800 -4,000 11.23 85,198,000 54,553,560 5.700 2012-03-02
670 2012-03-05 9,574,800 14,000 11.24 85,198,000 50,746,440 5.300 2012-03-01
671 2012-03-01 9,560,800 4,000 11.22 85,198,000 48,760,080 5.100 2012-02-28
672 2012-02-29 9,556,800 -29,200 11.22 85,198,000 48,739,680 5.100 2012-02-27
673 2012-02-28 9,586,000 -46,000 11.25 85,198,000 48,888,600 5.100 2012-02-24
674 2012-02-27 9,632,000 -76,400 11.31 85,198,000 48,160,000 5.000 2012-02-23
675 2012-02-24 9,708,400 -20,000 11.40 85,198,000 52,425,360 5.400 2012-02-22
676 2012-02-21 9,728,400 -10,000 11.42 85,198,000 48,642,000 5.000 2012-02-17
677 2012-02-17 9,738,400 16,400 11.43 85,198,000 48,692,000 5.000 2012-02-15
678 2012-02-16 9,722,000 22,400 11.41 85,198,000 51,526,600 5.300 2012-02-14
679 2012-02-01 9,699,600 1,200 11.38 85,198,000 53,347,800 5.500 2012-01-30
680 2012-01-18 9,698,400 -1,200 11.38 85,198,000 50,431,680 5.200 2012-01-16
681 2012-01-16 9,699,600 -18,400 11.38 85,198,000 49,467,960 5.100 2012-01-12
682 2012-01-12 9,718,000 -3,600 11.41 85,198,000 50,533,600 5.200 2012-01-10
683 2012-01-09 9,721,600 -10,000 11.41 85,198,000 47,635,840 4.900 2012-01-05
684 2012-01-06 9,731,600 56,000 11.42 85,198,000 48,658,000 5.000 2012-01-04
685 2012-01-03 9,675,600 -89,600 11.36 85,198,000 52,248,240 5.400 2011-12-29
686 2011-12-30 9,765,200 -16,000 11.46 85,198,000 56,638,160 5.800 2011-12-28
687 2011-12-29 9,781,200 -2,400 11.48 85,198,000 52,818,480 5.400 2011-12-23
688 2011-12-28 9,783,600 4,000 11.48 85,198,000 52,831,440 5.400 2011-12-22
689 2011-12-23 9,779,600 4,000 11.48 85,198,000 52,809,840 5.400 2011-12-21
690 2011-12-21 9,775,600 10,000 11.47 85,198,000 52,788,240 5.400 2011-12-19
691 2011-12-20 9,765,600 -12,000 11.46 85,198,000 52,734,240 5.400 2011-12-16
692 2011-12-14 9,777,600 -50,000 11.48 85,198,000 52,799,040 5.400 2011-12-12
693 2011-12-13 9,827,600 -50,000 11.54 85,198,000 55,034,560 5.600 2011-12-09
694 2011-12-12 9,877,600 -20,800 11.59 85,198,000 55,314,560 5.600 2011-12-08
695 2011-12-09 9,898,400 -19,200 11.62 85,198,000 55,431,040 5.600 2011-12-07
696 2011-12-06 9,917,600 -24,800 11.64 85,198,000 51,571,520 5.200 2011-12-02
697 2011-12-05 9,942,400 24,000 11.67 85,198,000 53,688,960 5.400 2011-12-01
698 2011-12-02 9,918,400 50,000 11.64 85,198,000 51,575,680 5.200 2011-11-30
699 2011-12-01 9,868,400 23,200 11.58 85,198,000 54,276,200 5.500 2011-11-29
700 2011-11-30 9,845,200 52,400 11.56 85,198,000 53,164,080 5.400 2011-11-28
701 2011-11-29 9,792,800 15,600 11.49 85,198,000 52,881,120 5.400 2011-11-25
702 2011-11-28 9,777,200 144,800 11.48 85,198,000 50,841,440 5.200 2011-11-24
703 2011-11-25 9,632,400 41,200 11.31 85,198,000 52,014,960 5.400 2011-11-23
704 2011-11-24 9,591,200 6,400 11.26 85,198,000 53,710,720 5.600 2011-11-22
705 2011-11-23 9,584,800 -22,000 11.25 85,198,000 55,591,840 5.800 2011-11-21
706 2011-11-22 9,606,800 -10,000 11.28 85,198,000 53,798,080 5.600 2011-11-18
707 2011-11-21 9,616,800 1,200 11.29 85,198,000 52,892,400 5.500 2011-11-17
708 2011-11-17 9,615,600 -6,000 11.29 85,198,000 50,962,680 5.300 2011-11-15
709 2011-11-16 9,621,600 62,000 11.29 85,198,000 45,221,520 4.700 2011-11-14
710 2011-11-11 9,559,600 90,000 11.22 85,198,000 46,364,060 4.850 2011-11-09
711 2011-11-10 9,469,600 15,200 11.11 85,198,000 45,927,560 4.850 2011-11-08
712 2011-11-08 9,454,400 16,400 11.10 85,198,000 46,326,560 4.900 2011-11-04
713 2011-11-07 9,438,000 19,200 11.08 85,198,000 48,133,800 5.100 2011-11-03
714 2011-11-04 9,418,800 56,400 11.06 85,198,000 48,035,880 5.100 2011-11-02
715 2011-11-03 9,362,400 108,000 10.99 85,198,000 46,812,000 5.000 2011-11-01
716 2011-11-02 9,254,400 119,200 10.86 85,198,000 48,122,880 5.200 2011-10-31
717 2011-11-01 9,135,200 158,000 10.72 85,198,000 45,676,000 5.000 2011-10-28
718 2011-10-31 8,977,200 73,600 10.54 85,198,000 41,295,120 4.600 2011-10-27
719 2011-10-28 8,903,600 -6,000 10.45 85,198,000 48,969,800 5.500 2011-10-26
720 2011-10-27 8,909,600 -19,200 10.46 85,198,000 44,548,000 5.000 2011-10-25
721 2011-10-26 8,928,800 -6,400 10.48 85,198,000 42,411,800 4.750 2011-10-24
722 2011-10-25 8,935,200 1,600 10.49 85,198,000 41,548,680 4.650 2011-10-21
723 2011-10-20 8,933,600 800 10.49 85,198,000 34,841,040 3.900 2011-10-18
724 2011-10-19 8,932,800 2,000 10.48 85,198,000 35,731,200 4.000 2011-10-17
725 2011-10-17 8,930,800 -26,000 10.48 85,198,000 34,830,120 3.900 2011-10-13
726 2011-10-14 8,956,800 -10,000 10.51 85,198,000 34,931,520 3.900 2011-10-12
727 2011-10-13 8,966,800 9,200 10.52 85,198,000 34,970,520 3.900 2011-10-11
728 2011-10-07 8,957,600 10,000 10.51 85,198,000 34,934,640 3.900 2011-10-04
729 2011-09-27 8,947,600 20,000 10.50 85,198,000 39,816,820 4.450 2011-09-23
730 2011-09-23 8,927,600 5,600 10.48 85,198,000 41,513,340 4.650 2011-09-21
731 2011-09-22 8,922,000 2,800 10.47 85,198,000 41,487,300 4.650 2011-09-20
732 2011-09-21 8,919,200 8,000 10.47 85,198,000 41,920,240 4.700 2011-09-19
733 2011-09-09 8,911,200 400 10.46 85,198,000 46,338,240 5.200 2011-09-07
734 2011-09-07 8,910,800 24,000 10.46 85,198,000 44,554,000 5.000 2011-09-05
735 2011-09-05 8,886,800 1,600 10.43 85,198,000 49,766,080 5.600 2011-09-01
736 2011-08-29 8,885,200 26,800 10.43 85,198,000 50,645,640 5.700 2011-08-25
737 2011-08-26 8,858,400 9,600 10.40 85,198,000 53,150,400 6.000 2011-08-24
738 2011-08-25 8,848,800 1,007,200 10.39 85,198,000 58,402,080 6.600 2011-08-23
739 2011-08-24 7,841,600 41,200 9.20 85,198,000 38,815,920 4.950 2011-08-22
740 2011-08-23 7,800,400 39,600 9.16 85,198,000 37,441,920 4.800 2011-08-19
741 2011-08-19 7,760,800 15,600 9.11 85,198,000 36,475,760 4.700 2011-08-17
742 2011-08-16 7,745,200 44,800 9.09 85,198,000 34,078,880 4.400 2011-08-12
743 2011-08-15 7,700,400 -5,200 9.04 85,198,000 32,726,700 4.250 2011-08-11
744 2011-08-12 7,705,600 400 9.04 85,198,000 32,748,800 4.250 2011-08-10
745 2011-08-11 7,705,200 63,200 9.04 85,198,000 30,820,800 4.000 2011-08-09
746 2011-08-10 7,642,000 37,200 8.97 85,198,000 30,185,900 3.950 2011-08-08
747 2011-08-09 7,604,800 -4,000 8.93 85,198,000 30,419,200 4.000 2011-08-05
748 2011-07-29 7,608,800 2,000 8.93 85,198,000 35,000,480 4.600 2011-07-27
749 2011-07-28 7,606,800 5,600 8.93 85,198,000 36,132,300 4.750 2011-07-26
750 2011-07-21 7,601,200 -800 8.92 85,198,000 36,485,760 4.800 2011-07-19
751 2011-07-20 7,602,000 47,200 8.92 85,198,000 37,629,900 4.950 2011-07-18
752 2011-07-19 7,554,800 1,200 8.87 85,198,000 38,529,480 5.100 2011-07-15
753 2011-07-18 7,553,600 49,200 8.87 85,198,000 37,390,320 4.950 2011-07-14
754 2011-07-15 7,504,400 2,400 8.81 85,198,000 36,396,340 4.850 2011-07-13
755 2011-07-14 7,502,000 50,000 8.81 85,198,000 36,384,700 4.850 2011-07-12
756 2011-07-13 7,452,000 1,200 8.75 85,198,000 36,514,800 4.900 2011-07-11
757 2011-07-12 7,450,800 3,200 8.75 85,198,000 37,999,080 5.100 2011-07-08
758 2011-07-11 7,447,600 18,000 8.74 85,198,000 37,982,760 5.100 2011-07-07
759 2011-07-08 7,429,600 8,000 8.72 85,198,000 37,890,960 5.100 2011-07-06
760 2011-07-07 7,421,600 -52,000 8.71 85,198,000 37,108,000 5.000 2011-07-05
761 2011-07-06 7,473,600 26,000 8.77 85,198,000 40,357,440 5.400 2011-07-04
762 2011-07-05 7,447,600 3,600 8.74 85,198,000 39,472,280 5.300 2011-06-30
763 2011-07-04 7,444,000 9,600 8.74 85,198,000 38,708,800 5.200 2011-06-29
764 2011-06-30 7,434,400 110,000 8.73 85,198,000 37,172,000 5.000 2011-06-28
765 2011-06-29 7,324,400 -26,800 8.60 85,198,000 37,354,440 5.100 2011-06-27
766 2011-06-28 7,351,200 119,200 8.63 85,198,000 37,491,120 5.100 2011-06-24
767 2011-06-22 7,232,000 48,000 8.49 85,198,000 37,606,400 5.200 2011-06-20
768 2011-06-21 7,184,000 14,800 8.43 85,198,000 38,793,600 5.400 2011-06-17
769 2011-06-20 7,169,200 5,600 8.41 85,198,000 38,713,680 5.400 2011-06-16
770 2011-06-17 7,163,600 22,400 8.41 85,198,000 37,967,080 5.300 2011-06-15
771 2011-06-16 7,141,200 307,600 8.38 85,198,000 34,991,880 4.900 2011-06-14
772 2011-06-15 6,833,600 29,600 8.02 85,198,000 34,168,000 5.000 2011-06-13
773 2011-06-13 6,804,000 30,400 7.99 85,198,000 35,380,800 5.200 2011-06-09
774 2011-06-10 6,773,600 42,400 7.95 85,198,000 34,545,360 5.100 2011-06-08
775 2011-06-09 6,731,200 29,200 7.90 85,198,000 33,656,000 5.000 2011-06-07
776 2011-06-08 6,702,000 -2,000 7.87 85,198,000 33,510,000 5.000 2011-06-03
777 2011-06-07 6,704,000 -30,000 7.87 85,198,000 36,872,000 5.500 2011-06-02
778 2011-05-31 6,734,000 5,200 7.90 85,198,000 37,037,000 5.500 2011-05-27
779 2011-05-26 6,728,800 -12,400 7.90 85,198,000 34,989,760 5.200 2011-05-24
780 2011-05-25 6,741,200 -800 7.91 85,198,000 35,054,240 5.200 2011-05-23
781 2011-05-23 6,742,000 16,400 7.91 85,198,000 36,406,800 5.400 2011-05-19
782 2011-05-18 6,725,600 14,800 7.89 85,198,000 36,318,240 5.400 2011-05-16
783 2011-05-17 6,710,800 -6,000 7.88 85,198,000 37,580,480 5.600 2011-05-13
784 2011-05-16 6,716,800 4,800 7.88 85,198,000 34,255,680 5.100 2011-05-12
785 2011-05-13 6,712,000 800 7.88 85,198,000 37,587,200 5.600 2011-05-11
786 2011-05-12 6,711,200 4,800 7.88 85,198,000 38,253,840 5.700 2011-05-09
787 2011-05-11 6,706,400 10,000 7.87 85,198,000 40,238,400 6.000 2011-05-06
788 2011-05-09 6,696,400 3,200 7.86 85,198,000 37,499,840 5.600 2011-05-05
789 2011-05-06 6,693,200 4,800 7.86 85,198,000 39,489,880 5.900 2011-05-04
790 2011-05-05 6,688,400 400 7.85 85,198,000 40,130,400 6.000 2011-05-03
791 2011-05-04 6,688,000 10,800 7.85 85,198,000 40,128,000 6.000 2011-04-29
792 2011-05-03 6,677,200 12,800 7.84 85,198,000 40,063,200 6.000 2011-04-28
793 2011-04-29 6,664,400 800 7.82 85,198,000 41,319,280 6.200 2011-04-27
794 2011-04-28 6,663,600 24,000 7.82 85,198,000 39,981,600 6.000 2011-04-26
795 2011-04-21 6,639,600 13,200 7.79 85,198,000 43,821,360 6.600 2011-04-19
796 2011-04-20 6,626,400 40,800 7.78 85,198,000 45,059,520 6.800 2011-04-18
797 2011-04-19 6,585,600 54,800 7.73 85,198,000 43,464,960 6.600 2011-04-15
798 2011-04-18 6,530,800 20,000 7.67 85,198,000 50,940,240 7.800 2011-04-14
799 2011-04-14 6,510,800 -7,600 7.64 85,198,000 51,435,320 7.900 2011-04-12
800 2011-04-13 6,518,400 -11,600 7.65 85,198,000 52,147,200 8.000 2011-04-11
801 2011-04-06 6,530,000 2,000 7.66 85,198,000 43,751,000 6.700 2011-04-01
802 2011-03-25 6,528,000 -1,200 7.66 85,198,000 45,696,000 7.000 2011-03-23
803 2011-03-23 6,529,200 16,000 7.66 85,198,000 45,704,400 7.000 2011-03-21
804 2011-03-21 6,513,200 800 7.64 85,198,000 39,730,520 6.100 2011-03-17
805 2011-03-17 6,512,400 6,400 7.64 85,198,000 41,679,360 6.400 2011-03-15
806 2011-03-03 6,506,000 16,400 7.64 85,198,000 45,542,000 7.000 2011-03-01
807 2011-02-10 6,489,600 -800 7.62 85,198,000 46,076,160 7.100 2011-02-08
808 2011-01-12 6,490,400 12,000 7.62 85,198,000 46,730,880 7.200 2011-01-10
809 2010-12-28 6,478,400 2,800 7.60 85,198,000 45,996,640 7.100 2010-12-22
810 2010-12-22 6,475,600 -12,000 7.60 85,198,000 44,034,080 6.800 2010-12-20
811 2010-12-21 6,487,600 -400 7.61 85,198,000 43,466,920 6.700 2010-12-17
812 2010-12-17 6,488,000 2,400 7.62 85,198,000 46,064,800 7.100 2010-12-15
813 2010-12-13 6,485,600 20,000 7.61 85,198,000 47,993,440 7.400 2010-12-09
814 2010-12-09 6,465,600 -2,000 7.59 85,198,000 53,664,480 8.300 2010-12-07
815 2010-12-08 6,467,600 -14,400 7.59 85,198,000 54,327,840 8.400 2010-12-06
816 2010-12-02 6,482,000 9,200 7.61 85,198,000 47,966,800 7.400 2010-11-30
817 2010-12-01 6,472,800 4,000 7.60 85,198,000 49,193,280 7.600 2010-11-29
818 2010-11-17 6,468,800 22,000 7.59 85,198,000 53,044,160 8.200 2010-11-15
819 2010-11-16 6,446,800 11,600 7.57 85,198,000 54,153,120 8.400 2010-11-12
820 2010-11-12 6,435,200 -18,800 7.55 85,198,000 54,055,680 8.400 2010-11-10
821 2010-11-11 6,454,000 -6,400 7.58 85,198,000 52,277,400 8.100 2010-11-09
822 2010-11-03 6,460,400 4,000 7.58 85,198,000 47,806,960 7.400 2010-11-01
823 2010-10-28 6,456,400 9,200 7.58 85,198,000 46,486,080 7.200 2010-10-26
824 2010-10-27 6,447,200 -2,000 7.57 85,198,000 48,354,000 7.500 2010-10-25
825 2010-10-25 6,449,200 -1,200 7.57 85,198,000 46,434,240 7.200 2010-10-21
826 2010-10-20 6,450,400 16,400 7.57 85,198,000 46,442,880 7.200 2010-10-18
827 2010-10-19 6,434,000 8,800 7.55 85,198,000 49,541,800 7.700 2010-10-15
828 2010-10-18 6,425,200 -5,200 7.54 85,198,000 49,474,040 7.700 2010-10-14
829 2010-10-12 6,430,400 -4,800 7.55 85,198,000 51,443,200 8.000 2010-10-08
830 2010-10-04 6,435,200 400 7.55 85,198,000 48,907,520 7.600 2010-09-29
831 2010-09-27 6,434,800 4,000 7.55 85,198,000 51,478,400 8.000 2010-09-22
832 2010-09-24 6,430,800 800 7.55 85,198,000 52,089,480 8.100 2010-09-21
833 2010-09-22 6,430,000 7,200 7.55 85,198,000 52,083,000 8.100 2010-09-20
834 2010-09-21 6,422,800 18,000 7.54 85,198,000 55,878,360 8.700 2010-09-17
835 2010-09-16 6,404,800 2,800 7.52 85,198,000 53,800,320 8.400 2010-09-14
836 2010-09-15 6,402,000 3,200 7.51 85,198,000 54,417,000 8.500 2010-09-13
837 2010-09-14 6,398,800 12,800 7.51 85,198,000 53,749,920 8.400 2010-09-10
838 2010-09-10 6,386,000 2,000 7.50 85,198,000 51,088,000 8.000 2010-09-08
839 2010-09-09 6,384,000 -800 7.49 85,198,000 50,433,600 7.900 2010-09-07
840 2010-09-08 6,384,800 -16,400 7.49 85,198,000 51,078,400 8.000 2010-09-06
841 2010-09-07 6,401,200 -10,400 7.51 85,198,000 51,209,600 8.000 2010-09-03
842 2010-09-06 6,411,600 5,600 7.53 85,198,000 51,292,800 8.000 2010-09-02
843 2010-09-03 6,406,000 400 7.52 85,198,000 51,248,000 8.000 2010-09-01
844 2010-09-01 6,405,600 -8,400 7.52 85,198,000 53,166,480 8.300 2010-08-30
845 2010-08-31 6,414,000 3,200 7.53 85,198,000 48,746,400 7.600 2010-08-27
846 2010-08-30 6,410,800 -8,000 7.52 85,198,000 50,645,320 7.900 2010-08-26
847 2010-08-26 6,418,800 4,000 7.53 85,198,000 51,992,280 8.100 2010-08-24
848 2010-08-23 6,414,800 -14,800 7.53 85,198,000 50,676,920 7.900 2010-08-19
849 2010-08-17 6,429,600 -400 7.55 85,198,000 57,223,440 8.900 2010-08-13
850 2010-08-13 6,430,000 2,800 7.55 85,198,000 55,941,000 8.700 2010-08-11
851 2010-08-10 6,427,200 -4,000 7.54 85,198,000 52,060,320 8.100 2010-08-06
852 2010-08-04 6,431,200 10,800 7.55 85,198,000 55,951,440 8.700 2010-08-02
853 2010-08-02 6,420,400 -2,400 7.54 85,198,000 55,857,480 8.700 2010-07-29
854 2010-07-30 6,422,800 2,400 7.54 85,198,000 52,666,960 8.200 2010-07-28
855 2010-07-29 6,420,400 -8,400 7.54 85,198,000 55,857,480 8.700 2010-07-27
856 2010-07-28 6,428,800 1,200 7.55 85,198,000 55,930,560 8.700 2010-07-26
857 2010-07-22 6,427,600 -4,000 7.54 85,198,000 59,776,680 9.300 2010-07-20
858 2010-07-20 6,431,600 -6,000 7.55 85,198,000 58,527,560 9.100 2010-07-16
859 2010-07-15 6,437,600 -400 7.56 85,198,000 57,294,640 8.900 2010-07-13
860 2010-07-14 6,438,000 1,600 7.56 85,198,000 56,654,400 8.800 2010-07-12
861 2010-07-12 6,436,400 -4,400 7.55 85,198,000 57,283,960 8.900 2010-07-08
862 2010-07-09 6,440,800 -6,800 7.56 85,198,000 56,679,040 8.800 2010-07-07
863 2010-07-08 6,447,600 -10,800 7.57 85,198,000 56,094,120 8.700 2010-07-06
864 2010-07-07 6,458,400 -400 7.58 85,198,000 58,125,600 9.000 2010-07-05
865 2010-07-06 6,458,800 -400 7.58 85,198,000 56,191,560 8.700 2010-07-02
866 2010-06-25 6,459,200 -2,400 7.58 85,198,000 56,840,960 8.800 2010-06-23
867 2010-06-23 6,461,600 400 7.58 85,198,000 57,508,240 8.900 2010-06-21
868 2010-06-21 6,461,200 -6,800 7.58 85,198,000 60,089,160 9.300 2010-06-17
869 2010-06-18 6,468,000 -5,600 7.59 85,198,000 61,446,000 9.500 2010-06-15
870 2010-06-17 6,473,600 -5,600 7.60 85,198,000 57,615,040 8.900 2010-06-14
871 2010-06-15 6,479,200 -10,000 7.60 85,198,000 59,608,640 9.200 2010-06-11
872 2010-06-14 6,489,200 -7,200 7.62 85,198,000 61,647,400 9.500 2010-06-10
873 2010-06-11 6,496,400 12,000 7.63 85,198,000 64,314,360 9.900 2010-06-09
874 2010-06-09 6,484,400 2,000 7.61 85,198,000 59,656,480 9.200 2010-06-07
875 2010-06-08 6,482,400 -4,000 7.61 85,198,000 58,341,600 9.000 2010-06-04
876 2010-06-07 6,486,400 14,000 7.61 85,198,000 61,620,800 9.500 2010-06-03
877 2010-06-04 6,472,400 -6,000 7.60 85,198,000 58,251,600 9.000 2010-06-02
878 2010-06-02 6,478,400 -1,600 7.60 85,198,000 55,066,400 8.500 2010-05-31
879 2010-05-31 6,480,000 -6,800 7.61 85,198,000 50,544,000 7.800 2010-05-27
880 2010-05-26 6,486,800 800 7.61 85,198,000 44,758,920 6.900 2010-05-24
881 2010-05-25 6,486,000 -6,000 7.61 85,198,000 45,402,000 7.000 2010-05-20
882 2010-05-20 6,492,000 -1,200 7.62 85,198,000 48,690,000 7.500 2010-05-18
883 2010-05-19 6,493,200 4,800 7.62 85,198,000 45,452,400 7.000 2010-05-17
884 2010-05-18 6,488,400 -3,200 7.62 85,198,000 46,716,480 7.200 2010-05-14
885 2010-05-14 6,491,600 -800 7.62 85,198,000 49,985,320 7.700 2010-05-12
886 2010-05-12 6,492,400 -800 7.62 85,198,000 50,640,720 7.800 2010-05-10
887 2010-05-11 6,493,200 -400 7.62 85,198,000 50,646,960 7.800 2010-05-07
888 2010-05-10 6,493,600 -6,000 7.62 85,198,000 50,650,080 7.800 2010-05-06
889 2010-05-07 6,499,600 1,600 7.63 85,198,000 54,596,640 8.400 2010-05-05
890 2010-05-03 6,498,000 6,000 7.63 85,198,000 53,933,400 8.300 2010-04-29
891 2010-04-30 6,492,000 2,000 7.62 85,198,000 55,182,000 8.500 2010-04-28
892 2010-04-27 6,490,000 1,010,800 7.62 85,198,000 55,165,000 8.500 2010-04-23
893 2010-04-26 5,479,200 70,000 6.43 85,198,000 46,573,200 8.500 2010-04-22
894 2010-04-23 5,409,200 20,400 6.35 85,198,000 44,896,360 8.300 2010-04-21
895 2010-04-22 5,388,800 400 6.33 85,198,000 44,188,160 8.200 2010-04-20
896 2010-04-21 5,388,400 -2,000 6.32 85,198,000 45,262,560 8.400 2010-04-19
897 2010-04-20 5,390,400 -15,600 6.33 85,198,000 45,818,400 8.500 2010-04-16
898 2010-04-19 5,406,000 91,600 6.35 85,198,000 43,788,600 8.100 2010-04-15
899 2010-04-16 5,314,400 150,000 6.24 85,198,000 41,452,320 7.800 2010-04-14
900 2010-04-15 5,164,400 5,600 6.06 85,198,000 41,831,640 8.100 2010-04-13
901 2010-04-14 5,158,800 1,200 6.06 85,198,000 41,270,400 8.000 2010-04-12
902 2010-04-13 5,157,600 -10,400 6.05 85,198,000 41,260,800 8.000 2010-04-09
903 2010-04-12 5,168,000 16,000 6.07 85,198,000 43,411,200 8.400 2010-04-08
904 2010-04-08 5,152,000 -400 6.05 85,198,000 43,276,800 8.400 2010-04-01
905 2010-04-07 5,152,400 8,800 6.05 85,198,000 43,795,400 8.500 2010-03-31
906 2010-03-31 5,143,600 4,400 6.04 85,198,000 42,177,520 8.200 2010-03-29
907 2010-03-25 5,139,200 -4,400 6.03 85,198,000 43,169,280 8.400 2010-03-23
908 2010-03-19 5,143,600 10,000 6.04 85,198,000 43,720,600 8.500 2010-03-17
909 2010-03-18 5,133,600 18,800 6.03 85,198,000 42,608,880 8.300 2010-03-16
910 2010-03-17 5,114,800 10,400 6.00 85,198,000 43,475,800 8.500 2010-03-15
911 2010-03-16 5,104,400 4,000 5.99 85,198,000 43,387,400 8.500 2010-03-12
912 2010-03-15 5,100,400 2,400 5.99 85,198,000 41,823,280 8.200 2010-03-11
913 2010-03-11 5,098,000 400 5.98 85,198,000 44,352,600 8.700 2010-03-09
914 2010-03-10 5,097,600 3,600 5.98 85,198,000 45,368,640 8.900 2010-03-08
915 2010-03-05 5,094,000 -1,200 5.98 85,198,000 44,317,800 8.700 2010-03-03
916 2010-03-04 5,095,200 17,600 5.98 85,198,000 45,347,280 8.900 2010-03-02
917 2010-03-03 5,077,600 14,000 5.96 85,198,000 45,190,640 8.900 2010-03-01
918 2010-02-25 5,063,600 3,200 5.94 85,198,000 44,559,680 8.800 2010-02-23
919 2010-02-24 5,060,400 11,600 5.94 85,198,000 46,049,640 9.100 2010-02-22
920 2010-02-17 5,048,800 -21,600 5.93 85,198,000 44,429,440 8.800 2010-02-11
921 2010-02-12 5,070,400 -7,200 5.95 85,198,000 43,605,440 8.600 2010-02-10
922 2010-02-11 5,077,600 4,000 5.96 85,198,000 44,682,880 8.800 2010-02-09
923 2010-02-10 5,073,600 4,000 5.96 85,198,000 45,662,400 9.000 2010-02-08
924 2010-02-08 5,069,600 220,400 5.95 85,198,000 45,626,400 9.000 2010-02-04
925 2010-02-04 4,849,200 2,000 5.69 85,198,000 41,703,120 8.600 2010-02-02
926 2010-02-02 4,847,200 6,000 5.69 85,198,000 43,624,800 9.000 2010-01-29
927 2010-02-01 4,841,200 8,400 5.68 85,198,000 44,539,040 9.200 2010-01-28
928 2010-01-28 4,832,800 9,600 5.67 85,198,000 44,461,760 9.200 2010-01-26
929 2010-01-27 4,823,200 4,400 5.66 85,198,000 44,855,760 9.300 2010-01-25
930 2010-01-26 4,818,800 3,200 5.66 85,198,000 44,814,840 9.300 2010-01-22
931 2010-01-25 4,815,600 4,000 5.65 85,198,000 44,785,080 9.300 2010-01-21
932 2010-01-22 4,811,600 6,400 5.65 85,198,000 44,266,720 9.200 2010-01-20
933 2010-01-21 4,805,200 -400 5.64 85,198,000 47,090,960 9.800 2010-01-19
934 2010-01-20 4,805,600 -8,000 5.64 85,198,000 45,653,200 9.500 2010-01-18
935 2010-01-14 4,813,600 2,400 5.65 85,198,000 43,322,400 9.000 2010-01-12
936 2010-01-12 4,811,200 -7,800 5.65 85,198,000 43,300,800 9.000 2010-01-08
937 2010-01-08 4,819,000 -4,000 5.66 85,198,000 43,371,000 9.000 2010-01-06
938 2010-01-07 4,823,000 -6,400 5.66 85,198,000 44,853,900 9.300 2010-01-05
939 2010-01-06 4,829,400 -2,400 5.67 85,198,000 40,566,960 8.400 2010-01-04
940 2010-01-05 4,831,800 400 5.67 85,198,000 41,553,480 8.600 2009-12-30
941 2009-12-28 4,831,400 1,000,000 5.67 85,198,000 42,033,180 8.700 2009-12-22
942 2009-12-21 3,831,400 3,200 4.50 85,198,000 33,333,180 8.700 2009-12-17
943 2009-12-18 3,828,200 -1,200 4.49 85,198,000 33,688,160 8.800 2009-12-16
944 2009-12-16 3,829,400 800 4.49 85,198,000 34,847,540 9.100 2009-12-14
945 2009-12-14 3,828,600 -4,000 4.49 85,198,000 34,840,260 9.100 2009-12-10
946 2009-12-11 3,832,600 4,000 4.50 85,198,000 36,792,960 9.600 2009-12-09
947 2009-12-10 3,828,600 2,000 4.49 85,198,000 36,754,560 9.600 2009-12-08
948 2009-12-08 3,826,600 -17,200 4.49 85,198,000 38,266,000 10.00 2009-12-04
949 2009-12-03 3,843,800 3,200 4.51 85,198,000 37,284,860 9.700 2009-12-01
950 2009-12-02 3,840,600 2,800 4.51 85,198,000 37,637,880 9.800 2009-11-30
951 2009-11-27 3,837,800 -19,200 4.50 85,198,000 38,378,000 10.00 2009-11-25
952 2009-11-25 3,857,000 2,000 4.53 85,198,000 38,184,300 9.900 2009-11-23
953 2009-11-20 3,855,000 1,600 6.37 60,518,000 36,622,500 9.500 2009-11-18
954 2009-11-19 3,853,400 1,600 6.37 60,518,000 37,377,980 9.700 2009-11-17
955 2009-11-18 3,851,800 33,600 6.36 60,518,000 36,592,100 9.500 2009-11-16
956 2009-11-17 3,818,200 -1,200 6.31 60,518,000 34,745,620 9.100 2009-11-13
957 2009-11-16 3,819,400 -2,000 6.31 60,518,000 33,992,660 8.900 2009-11-12
958 2009-11-13 3,821,400 -4,800 6.31 60,518,000 34,010,460 8.900 2009-11-11
959 2009-11-12 3,826,200 -8,400 6.32 60,518,000 33,287,940 8.700 2009-11-10
960 2009-11-11 3,834,600 10,400 6.34 60,518,000 34,511,400 9.000 2009-11-09
961 2009-11-10 3,824,200 -4,800 6.32 60,518,000 31,740,860 8.300 2009-11-06
962 2009-11-09 3,829,000 -17,800 6.33 60,518,000 32,163,600 8.400 2009-11-05
963 2009-11-06 3,846,800 -7,600 6.36 60,518,000 35,005,880 9.100 2009-11-04
964 2009-11-04 3,854,400 -8,400 6.37 60,518,000 31,606,080 8.200 2009-11-02
965 2009-11-02 3,862,800 -20,000 6.38 60,518,000 34,765,200 9.000 2009-10-29
966 2009-10-29 3,882,800 -12,400 6.42 60,518,000 33,392,080 8.600 2009-10-27
967 2009-10-28 3,895,200 5,200 6.44 60,518,000 35,056,800 9.000 2009-10-23
968 2009-10-27 3,890,000 400 6.43 60,518,000 36,955,000 9.500 2009-10-22
969 2009-10-23 3,889,600 8,400 6.43 60,518,000 38,507,040 9.900 2009-10-21
970 2009-10-22 3,881,200 18,800 6.41 60,518,000 39,200,120 10.10 2009-10-20
971 2009-10-21 3,862,400 18,400 6.38 60,518,000 40,168,960 10.40 2009-10-19
972 2009-10-20 3,844,000 2,400 6.35 60,518,000 39,977,600 10.40 2009-10-16
973 2009-10-19 3,841,600 2,400 6.35 60,518,000 40,336,800 10.50 2009-10-15
974 2009-10-16 3,839,200 -19,600 6.34 60,518,000 41,079,440 10.70 2009-10-14
975 2009-10-15 3,858,800 13,200 6.38 60,518,000 40,517,400 10.50 2009-10-13
976 2009-10-14 3,845,600 14,800 6.35 60,518,000 40,378,800 10.50 2009-10-12
977 2009-10-13 3,830,800 9,600 6.33 60,518,000 40,223,400 10.50 2009-10-09
978 2009-10-12 3,821,200 7,200 6.31 60,518,000 39,740,480 10.40 2009-10-08
979 2009-10-09 3,814,000 -2,000 6.30 60,518,000 38,521,400 10.10 2009-10-07
980 2009-10-08 3,816,000 -4,000 6.31 60,518,000 40,449,600 10.60 2009-10-06
981 2009-10-05 3,820,000 4,400 6.31 60,518,000 40,492,000 10.60 2009-09-30
982 2009-10-02 3,815,600 1,104,000 6.30 60,518,000 41,208,480 10.80 2009-09-29
983 2009-09-30 2,711,600 10,000 4.48 60,518,000 28,742,960 10.60 2009-09-28
984 2009-09-29 2,701,600 6,800 4.47 60,468,000 28,636,960 10.60 2009-09-25
985 2009-09-28 2,694,800 2,000 4.46 60,468,000 29,373,320 10.90 2009-09-24
986 2009-09-25 2,692,800 6,000 4.45 60,468,000 29,620,800 11.00 2009-09-23
987 2009-09-24 2,686,800 -21,600 4.44 60,468,000 30,092,160 11.20 2009-09-22
988 2009-09-23 2,708,400 -2,400 4.48 60,468,000 29,792,400 11.00 2009-09-21
989 2009-09-22 2,710,800 2,000 4.48 60,468,000 29,005,560 10.70 2009-09-18
990 2009-09-21 2,708,800 11,600 4.48 60,468,000 29,525,920 10.90 2009-09-17
991 2009-09-18 2,697,200 -400 4.46 60,468,000 30,208,640 11.20 2009-09-16
992 2009-09-15 2,697,600 18,000 4.46 60,468,000 28,864,320 10.70 2009-09-11
993 2009-09-14 2,679,600 -800 4.43 60,468,000 29,207,640 10.90 2009-09-10
994 2009-09-11 2,680,400 6,400 4.43 60,468,000 29,752,440 11.10 2009-09-09
995 2009-09-10 2,674,000 5,200 4.42 60,468,000 30,216,200 11.30 2009-09-08
996 2009-09-09 2,668,800 -4,000 4.41 60,468,000 30,157,440 11.30 2009-09-07
997 2009-09-08 2,672,800 -16,000 4.42 60,468,000 30,469,920 11.40 2009-09-04
998 2009-09-07 2,688,800 -6,400 4.45 60,468,000 30,383,440 11.30 2009-09-03
999 2009-09-04 2,695,200 400 4.46 60,468,000 29,647,200 11.00 2009-09-02
1000 2009-09-03 2,694,800 3,200 4.46 60,468,000 29,373,320 10.90 2009-09-01
1001 2009-09-02 2,691,600 -8,400 4.45 60,468,000 28,530,960 10.60 2009-08-31
1002 2009-09-01 2,700,000 10,000 4.47 60,468,000 29,160,000 10.80 2009-08-28
1003 2009-08-31 2,690,000 15,200 4.45 60,468,000 29,052,000 10.80 2009-08-27
1004 2009-08-28 2,674,800 17,600 4.43 60,418,000 28,887,840 10.80 2009-08-26
1005 2009-08-27 2,657,200 14,800 4.40 60,418,000 29,494,920 11.10 2009-08-25
1006 2009-08-26 2,642,400 4,400 4.37 60,418,000 29,859,120 11.30 2009-08-24
1007 2009-08-25 2,638,000 68,800 4.37 60,418,000 31,128,400 11.80 2009-08-21
1008 2009-08-13 2,569,200 518,400 4.25 60,418,000 29,802,720 11.60 2009-08-11
1009 2009-08-12 2,050,800 239,600 4.78 42,918,000 23,789,280 11.60 2009-08-10
1010 2009-08-11 1,811,200 -16,800 4.22 42,918,000 20,828,800 11.50 2009-08-07
1011 2009-08-10 1,828,000 20,800 4.26 42,918,000 19,742,400 10.80 2009-08-06
1012 2009-08-07 1,807,200 43,200 4.21 42,918,000 19,337,040 10.70 2009-08-05
1013 2009-08-06 1,764,000 36,000 4.11 42,918,000 19,404,000 11.00 2009-08-04
1014 2009-08-05 1,728,000 9,600 4.03 42,918,000 21,081,600 12.20 2009-08-03
1015 2009-08-04 1,718,400 111,600 4.00 42,918,000 20,964,480 12.20 2009-07-31
1016 2009-08-03 1,606,800 2,000 3.74 42,918,000 16,068,000 10.00 2009-07-30
1017 2009-07-31 1,604,800 22,800 3.74 42,918,000 14,603,680 9.100 2009-07-29
1018 2009-07-30 1,582,000 -9,200 3.69 42,918,000 14,712,600 9.300 2009-07-28
1019 2009-07-29 1,591,200 12,800 3.71 42,918,000 14,161,680 8.900 2009-07-27
1020 2009-07-28 1,578,400 -79,200 3.68 42,918,000 14,047,760 8.900 2009-07-24
1021 2009-07-27 1,657,600 5,600 3.86 42,918,000 14,752,640 8.900 2009-07-23
1022 2009-07-24 1,652,000 -1,301,600 3.85 42,918,000 14,537,600 8.800 2009-07-22
1023 2009-07-23 2,953,600 6,400 6.88 42,918,000 25,696,320 8.700 2009-07-21
1024 2009-07-22 2,947,200 39,600 6.87 42,918,000 26,230,080 8.900 2009-07-20
1025 2009-07-21 2,907,600 14,000 6.77 42,918,000 27,331,440 9.400 2009-07-17
1026 2009-07-20 2,893,600 48,000 6.74 42,918,000 27,489,200 9.500 2009-07-16
1027 2009-07-17 2,845,600 2,800 6.63 42,918,000 24,472,160 8.600 2009-07-15
1028 2009-07-16 2,842,800 3,600 6.62 42,918,000 22,742,400 8.000 2009-07-14
1029 2009-07-15 2,839,200 4,000 6.62 42,918,000 21,861,840 7.700 2009-07-13
1030 2009-07-14 2,835,200 -2,800 6.61 42,918,000 21,264,000 7.500 2009-07-10
1031 2009-07-13 2,838,000 -1,600 6.61 42,918,000 21,568,800 7.600 2009-07-09
1032 2009-07-10 2,839,600 -18,800 6.62 42,918,000 20,445,120 7.200 2009-07-08
1033 2009-07-09 2,858,400 -8,400 6.66 42,918,000 20,294,640 7.100 2009-07-07
1034 2009-07-08 2,866,800 -2,000 6.68 42,918,000 18,920,880 6.600 2009-07-06
1035 2009-07-07 2,868,800 800 6.68 42,918,000 18,647,200 6.500 2009-07-03
1036 2009-07-02 2,868,000 -130,800 6.68 42,918,000 19,502,400 6.800 2009-06-29
1037 2009-06-30 2,998,800 -19,200 6.99 42,918,000 22,790,880 7.600 2009-06-26
1038 2009-06-29 3,018,000 -9,200 7.03 42,918,000 19,617,000 6.500 2009-06-25
1039 2009-06-26 3,027,200 -7,600 7.05 42,918,000 21,190,400 7.000 2009-06-24
1040 2009-06-25 3,034,800 12,400 7.07 42,918,000 18,208,800 6.000 2009-06-23
1041 2009-06-24 3,022,400 7,600 7.04 42,918,000 16,925,440 5.600 2009-06-22
1042 2009-06-12 3,014,800 -400 7.02 42,918,000 18,088,800 6.000 2009-06-10
1043 2009-06-11 3,015,200 -28,000 7.03 42,918,000 18,091,200 6.000 2009-06-09
1044 2009-06-10 3,043,200 -12,000 7.09 42,918,000 18,563,520 6.100 2009-06-08
1045 2009-06-09 3,055,200 -3,600 7.12 42,918,000 18,331,200 6.000 2009-06-05
1046 2009-06-08 3,058,800 4,800 7.13 42,918,000 17,741,040 5.800 2009-06-04
1047 2009-06-05 3,054,000 -1,600 7.12 42,918,000 20,156,400 6.600 2009-06-03
1048 2009-06-04 3,055,600 4,000 7.12 42,918,000 18,944,720 6.200 2009-06-02
1049 2009-06-03 3,051,600 19,600 7.11 42,918,000 20,140,560 6.600 2009-06-01
1050 2009-06-02 3,032,000 -10,000 7.06 42,918,000 20,011,200 6.600 2009-05-29
1051 2009-06-01 3,042,000 -1,600 7.09 42,918,000 21,294,000 7.000 2009-05-27
1052 2009-05-29 3,043,600 10,400 7.10 42,868,000 20,087,760 6.600 2009-05-26
1053 2009-05-27 3,033,200 18,400 7.08 42,868,000 20,929,080 6.900 2009-05-25
1054 2009-05-26 3,014,800 -60,000 7.03 42,868,000 20,802,120 6.900 2009-05-22
1055 2009-05-18 3,074,800 800 7.17 42,868,000 18,141,320 5.900 2009-05-14
1056 2009-05-15 3,074,000 20,000 7.17 42,868,000 18,136,600 5.900 2009-05-13
1057 2009-05-14 3,054,000 -20,400 7.12 42,868,000 15,575,400 5.100 2009-05-12
1058 2009-05-13 3,074,400 10,000 7.17 42,868,000 15,372,000 5.000 2009-05-11
1059 2009-05-11 3,064,400 6,000 7.15 42,868,000 15,628,440 5.100 2009-05-07
1060 2009-04-21 3,058,400 -44,800 7.13 42,868,000 16,209,520 5.300 2009-04-17
1061 2009-04-20 3,103,200 -11,200 7.24 42,868,000 21,412,080 6.900 2009-04-16
1062 2009-04-17 3,114,400 4,800 7.27 42,868,000 16,194,880 5.200 2009-04-15
1063 2009-04-16 3,109,600 -5,200 7.25 42,868,000 12,438,400 4.000 2009-04-14
1064 2009-04-15 3,114,800 -10,000 7.27 42,868,000 10,746,060 3.450 2009-04-09
1065 2009-04-14 3,124,800 -8,000 7.29 42,868,000 10,624,320 3.400 2009-04-08
1066 2009-03-27 3,132,800 1,200 7.31 42,868,000 9,398,400 3.000 2009-03-25
1067 2009-03-19 3,131,600 2,000 7.31 42,868,000 7,829,000 2.500 2009-03-17
1068 2009-03-18 3,129,600 400 7.30 42,868,000 7,824,000 2.500 2009-03-16
1069 2009-03-16 3,129,200 -14,400 7.30 42,868,000 7,197,160 2.300 2009-03-12
1070 2009-02-24 3,143,600 40,000 7.33 42,868,000 7,230,280 2.300 2009-02-20
1071 2009-02-23 3,103,600 8,400 7.24 42,868,000 7,138,280 2.300 2009-02-19
1072 2009-02-19 3,095,200 2,400 7.22 42,868,000 7,738,000 2.500 2009-02-17
1073 2009-02-18 3,092,800 8,000 7.21 42,868,000 7,732,000 2.500 2009-02-16
1074 2009-02-06 3,084,800 800 7.20 42,868,000 5,861,120 1.900 2009-02-04
1075 2009-01-20 3,084,000 400 7.19 42,868,000 5,674,560 1.840 2009-01-16
1076 2008-12-23 3,083,600 2,000 7.19 42,868,000 7,709,000 2.500 2008-12-19
1077 2008-12-12 3,081,600 400 7.19 42,868,000 7,704,000 2.500 2008-12-10
1078 2008-12-11 3,081,200 2,400 7.19 42,868,000 6,932,700 2.250 2008-12-09
1079 2008-12-10 3,078,800 10,400 7.18 42,868,000 7,081,240 2.300 2008-12-08
1080 2008-12-08 3,068,400 400 7.16 42,868,000 7,057,320 2.300 2008-12-04
1081 2008-12-03 3,068,000 400 7.16 42,868,000 6,749,600 2.200 2008-12-01
1082 2008-11-27 3,067,600 41,200 7.16 42,868,000 5,521,680 1.800 2008-11-25
1083 2008-11-26 3,026,400 14,800 7.06 42,868,000 4,539,600 1.500 2008-11-24
1084 2008-11-18 3,011,600 -2,400 7.03 42,868,000 4,969,140 1.650 2008-11-14
1085 2008-11-17 3,014,000 5,600 7.03 42,868,000 4,822,400 1.600 2008-11-13
1086 2008-10-30 3,008,400 2,000 7.02 42,868,000 7,220,160 2.400 2008-10-28
1087 2008-10-27 3,006,400 6,400 7.01 42,868,000 8,868,880 2.950 2008-10-23
1088 2008-10-09 3,000,000 800 7.00 42,868,000 15,000,000 5.000 2008-10-06
1089 2008-09-30 2,999,200 -400 7.00 42,868,000 14,996,000 5.000 2008-09-26
1090 2008-09-26 2,999,600 400 7.00 42,868,000 11,998,400 4.000 2008-09-24
1091 2008-09-19 2,999,200 1,200 7.00 42,868,000 17,395,360 5.800 2008-09-17
1092 2008-09-03 2,998,000 -2,000 6.99 42,868,000 20,686,200 6.900 2008-09-01
1093 2008-08-25 3,000,000 5,600 7.00 42,868,000 16,800,000 5.600 2008-08-20
1094 2008-08-21 2,994,400 400 6.99 42,868,000 16,169,760 5.400 2008-08-19
1095 2008-08-12 2,994,000 1,200 6.98 42,868,000 15,868,200 5.300 2008-08-08
1096 2008-08-08 2,992,800 800 6.98 42,868,000 17,956,800 6.000 2008-08-05
1097 2008-07-23 2,992,000 -7,200 6.98 42,868,000 17,952,000 6.000 2008-07-21
1098 2008-07-07 2,999,200 7,600 7.00 42,868,000 22,494,000 7.500 2008-07-03
1099 2008-07-04 2,991,600 2,000 6.98 42,868,000 23,633,640 7.900 2008-07-02
1100 2008-06-23 2,989,600 4,000 6.97 42,868,000 23,916,800 8.000 2008-06-19
1101 2008-06-20 2,985,600 4,000 6.96 42,868,000 21,794,880 7.300 2008-06-18
1102 2008-06-05 2,981,600 -400 6.96 42,868,000 26,834,400 9.000 2008-06-03
1103 2008-06-04 2,982,000 1,600 6.96 42,868,000 25,347,000 8.500 2008-06-02
1104 2008-06-03 2,980,400 6,400 6.95 42,868,000 26,823,600 9.000 2008-05-30
1105 2008-06-02 2,974,000 19,600 6.94 42,868,000 26,766,000 9.000 2008-05-29
1106 2008-05-28 2,954,400 30,000 6.89 42,868,000 25,703,280 8.700 2008-05-26
1107 2008-05-27 2,924,400 36,400 6.82 42,868,000 26,319,600 9.000 2008-05-23
1108 2008-05-26 2,888,000 10,000 6.74 42,868,000 26,858,400 9.300 2008-05-22
1109 2008-05-23 2,878,000 -9,600 6.71 42,868,000 29,067,800 10.10 2008-05-21
1110 2008-05-22 2,887,600 29,200 6.74 42,868,000 29,453,520 10.20 2008-05-20
1111 2008-05-21 2,858,400 1,200 6.67 42,868,000 27,154,800 9.500 2008-05-19
1112 2008-05-20 2,857,200 400 6.67 42,868,000 25,143,360 8.800 2008-05-16
1113 2008-05-19 2,856,800 -10,000 6.66 42,868,000 25,139,840 8.800 2008-05-15
1114 2008-05-16 2,866,800 -2,800 6.69 42,868,000 24,941,160 8.700 2008-05-14
1115 2008-05-15 2,869,600 7,600 6.69 42,868,000 20,374,160 7.100 2008-05-13
1116 2008-05-13 2,862,000 1,600 6.68 42,868,000 18,603,000 6.500 2008-05-08
1117 2008-05-09 2,860,400 7,600 6.67 42,868,000 16,304,280 5.700 2008-05-07
1118 2008-05-08 2,852,800 8,000 6.65 42,868,000 17,972,640 6.300 2008-05-06
1119 2008-05-07 2,844,800 4,000 6.64 42,868,000 18,206,720 6.400 2008-05-05
1120 2008-04-29 2,840,800 10,800 6.63 42,868,000 17,897,040 6.300 2008-04-25
1121 2008-04-28 2,830,000 11,200 6.60 42,868,000 17,263,000 6.100 2008-04-24
1122 2008-04-25 2,818,800 5,600 6.58 42,868,000 16,912,800 6.000 2008-04-23
1123 2008-04-24 2,813,200 -6,400 6.56 42,868,000 16,597,880 5.900 2008-04-22
1124 2008-04-22 2,819,600 2,400 6.58 42,868,000 19,455,240 6.900 2008-04-18
1125 2008-04-21 2,817,200 21,600 6.57 42,868,000 19,438,680 6.900 2008-04-17
1126 2008-04-18 2,795,600 4,000 6.52 42,868,000 19,569,200 7.000 2008-04-16
1127 2008-04-11 2,791,600 36,000 6.51 42,868,000 19,541,200 7.000 2008-04-09
1128 2008-04-10 2,755,600 13,600 6.43 42,868,000 19,289,200 7.000 2008-04-08
1129 2008-04-09 2,742,000 30,400 6.40 42,868,000 19,194,000 7.000 2008-04-07
1130 2008-04-08 2,711,600 10,000 6.33 42,868,000 18,710,040 6.900 2008-04-03
1131 2008-04-07 2,701,600 42,400 6.30 42,868,000 17,830,560 6.600 2008-04-02
1132 2008-04-03 2,659,200 10,000 6.20 42,868,000 17,550,720 6.600 2008-04-01
1133 2008-04-02 2,649,200 17,200 6.18 42,868,000 17,749,640 6.700 2008-03-31
1134 2008-04-01 2,632,000 13,600 6.14 42,868,000 17,371,200 6.600 2008-03-28
1135 2008-03-31 2,618,400 11,600 6.11 42,868,000 17,019,600 6.500 2008-03-27
1136 2008-03-28 2,606,800 1,600 6.08 42,868,000 18,247,600 7.000 2008-03-26
1137 2008-03-27 2,605,200 14,000 6.08 42,868,000 18,236,400 7.000 2008-03-25
1138 2008-03-26 2,591,200 10,400 6.04 42,868,000 19,434,000 7.500 2008-03-20
1139 2008-03-25 2,580,800 2,000 6.02 42,868,000 18,065,600 7.000 2008-03-19
1140 2008-03-20 2,578,800 46,800 6.02 42,868,000 15,988,560 6.200 2008-03-18
1141 2008-03-19 2,532,000 9,200 5.91 42,868,000 17,724,000 7.000 2008-03-17
1142 2008-03-13 2,522,800 1,200 5.89 42,868,000 17,659,600 7.000 2008-03-11
1143 2008-03-12 2,521,600 4,800 5.88 42,868,000 17,651,200 7.000 2008-03-10
1144 2008-03-11 2,516,800 5,200 5.87 42,868,000 18,120,960 7.200 2008-03-07
1145 2008-03-07 2,511,600 13,600 5.86 42,868,000 17,581,200 7.000 2008-03-05
1146 2008-03-06 2,498,000 1,600 5.83 42,868,000 17,486,000 7.000 2008-03-04
1147 2008-03-05 2,496,400 10,000 5.82 42,868,000 17,974,080 7.200 2008-03-03
1148 2008-02-27 2,486,400 1,200 5.80 42,868,000 17,404,800 7.000 2008-02-25
1149 2008-02-26 2,485,200 18,000 5.80 42,868,000 17,644,920 7.100 2008-02-22
1150 2008-02-22 2,467,200 8,800 5.76 42,868,000 19,737,600 8.000 2008-02-20
1151 2008-02-21 2,458,400 10,000 5.73 42,868,000 19,667,200 8.000 2008-02-19
1152 2008-02-20 2,448,400 6,800 5.71 42,868,000 19,587,200 8.000 2008-02-18
1153 2008-02-19 2,441,600 2,800 5.70 42,868,000 18,312,000 7.500 2008-02-15
1154 2008-02-18 2,438,800 2,000 5.69 42,868,000 18,291,000 7.500 2008-02-14
1155 2008-01-28 2,436,800 6,400 5.68 42,868,000 16,813,920 6.900 2008-01-24
1156 2008-01-25 2,430,400 4,000 5.67 42,868,000 18,957,120 7.800 2008-01-23
1157 2008-01-24 2,426,400 16,400 5.66 42,868,000 16,742,160 6.900 2008-01-22
1158 2008-01-22 2,410,000 10,800 5.62 42,868,000 22,172,000 9.200 2008-01-18
1159 2008-01-18 2,399,200 13,600 5.60 42,868,000 23,752,080 9.900 2008-01-16
1160 2008-01-17 2,385,600 -12,800 5.56 42,868,000 25,764,480 10.80 2008-01-15
1161 2008-01-16 2,398,400 33,600 5.59 42,868,000 27,581,600 11.50 2008-01-14
1162 2008-01-15 2,364,800 -2,400 5.52 42,868,000 27,904,640 11.80 2008-01-11
1163 2008-01-11 2,367,200 800 5.52 42,868,000 21,541,520 9.100 2008-01-09
1164 2008-01-10 2,366,400 400 5.52 42,868,000 20,824,320 8.800 2008-01-08
1165 2008-01-09 2,366,000 800 5.52 42,868,000 19,164,600 8.100 2008-01-07
1166 2008-01-04 2,365,200 2,400 5.52 42,868,000 18,448,560 7.800 2008-01-02
1167 2008-01-03 2,362,800 5,200 5.51 42,868,000 21,028,920 8.900 2007-12-28
1168 2007-12-28 2,357,600 7,200 5.50 42,868,000 21,689,920 9.200 2007-12-21
1169 2007-12-27 2,350,400 1,600 5.48 42,868,000 22,798,880 9.700 2007-12-20
1170 2007-12-19 2,348,800 2,800 5.48 42,868,000 24,662,400 10.50 2007-12-17
1171 2007-12-18 2,346,000 2,000 5.47 42,868,000 25,336,800 10.80 2007-12-14
1172 2007-12-12 2,344,000 -4,800 5.47 42,868,000 26,956,000 11.50 2007-12-10
1173 2007-12-11 2,348,800 2,800 5.48 42,868,000 25,601,920 10.90 2007-12-07
1174 2007-12-10 2,346,000 -2,800 5.47 42,868,000 25,806,000 11.00 2007-12-06
1175 2007-12-06 2,348,800 22,400 5.48 42,868,000 26,776,320 11.40 2007-12-04
1176 2007-12-04 2,326,400 3,200 5.43 42,868,000 26,986,240 11.60 2007-11-30
1177 2007-12-03 2,323,200 4,400 5.42 42,868,000 28,807,680 12.40 2007-11-29
1178 2007-11-30 2,318,800 8,000 5.41 42,868,000 29,216,880 12.60 2007-11-28
1179 2007-11-29 2,310,800 4,800 5.39 42,868,000 27,498,520 11.90 2007-11-27
1180 2007-11-28 2,306,000 3,200 5.38 42,868,000 27,902,600 12.10 2007-11-26
1181 2007-11-27 2,302,800 -2,000 5.37 42,868,000 28,094,160 12.20 2007-11-23
1182 2007-11-26 2,304,800 23,600 5.38 42,868,000 27,427,120 11.90 2007-11-22
1183 2007-11-22 2,281,200 -400 5.32 42,868,000 27,602,520 12.10 2007-11-20
1184 2007-11-21 2,281,600 11,600 5.32 42,868,000 27,607,360 12.10 2007-11-19
1185 2007-11-19 2,270,000 45,200 5.30 42,868,000 27,921,000 12.30 2007-11-15
1186 2007-11-16 2,224,800 3,200 5.19 42,868,000 26,920,080 12.10 2007-11-14
1187 2007-11-15 2,221,600 13,200 5.18 42,868,000 27,547,840 12.40 2007-11-13
1188 2007-11-14 2,208,400 24,000 5.15 42,868,000 27,605,000 12.50 2007-11-12
1189 2007-11-12 2,184,400 16,400 5.10 42,868,000 27,523,440 12.60 2007-11-08
1190 2007-11-09 2,168,000 1,200 5.06 42,868,000 28,834,400 13.30 2007-11-07
1191 2007-11-08 2,166,800 -101,600 5.05 42,868,000 27,518,360 12.70 2007-11-06
1192 2007-11-06 2,268,400 -78,000 5.29 42,868,000 27,901,320 12.30 2007-11-02
1193 2007-11-05 2,346,400 -30,000 5.47 42,868,000 28,391,440 12.10 2007-11-01
1194 2007-11-02 2,376,400 7,600 5.54 42,868,000 29,229,720 12.30 2007-10-31
1195 2007-11-01 2,368,800 -18,400 5.53 42,868,000 29,136,240 12.30 2007-10-30
1196 2007-10-31 2,387,200 -5,200 5.57 42,868,000 28,885,120 12.10 2007-10-29
1197 2007-10-30 2,392,400 37,200 5.59 42,768,000 29,665,760 12.40 2007-10-26
1198 2007-10-29 2,355,200 27,600 5.51 42,768,000 29,204,480 12.40 2007-10-25
1199 2007-10-26 2,327,600 14,000 5.44 42,768,000 29,327,760 12.60 2007-10-24
1200 2007-10-25 2,313,600 -4,000 5.41 42,768,000 29,614,080 12.80 2007-10-23
1201 2007-10-24 2,317,600 400 5.42 42,768,000 29,665,280 12.80 2007-10-22
1202 2007-10-23 2,317,200 -16,000 5.42 42,768,000 28,733,280 12.40 2007-10-18
1203 2007-10-22 2,333,200 13,200 5.46 42,768,000 28,465,040 12.20 2007-10-17
1204 2007-10-18 2,320,000 -20,800 5.42 42,768,000 29,232,000 12.60 2007-10-16
1205 2007-10-17 2,340,800 -23,200 5.47 42,768,000 31,834,880 13.60 2007-10-15
1206 2007-10-16 2,364,000 7,600 5.53 42,768,000 30,259,200 12.80 2007-10-12
1207 2007-10-12 2,356,400 -12,800 5.51 42,768,000 29,690,640 12.60 2007-10-10
1208 2007-10-10 2,369,200 -13,600 5.54 42,768,000 30,562,680 12.90 2007-10-08
1209 2007-10-09 2,382,800 7,600 5.57 42,768,000 30,738,120 12.90 2007-10-05
1210 2007-10-08 2,375,200 400 5.55 42,768,000 31,352,640 13.20 2007-10-04
1211 2007-10-05 2,374,800 9,200 5.55 42,768,000 31,109,880 13.10 2007-10-03
1212 2007-10-04 2,365,600 -1,200 5.53 42,768,000 32,172,160 13.60 2007-10-02
1213 2007-10-03 2,366,800 26,000 5.53 42,768,000 30,768,400 13.00 2007-09-28
1214 2007-10-02 2,340,800 -5,600 5.47 42,768,000 32,537,120 13.90 2007-09-27
1215 2007-09-27 2,346,400 50,400 5.49 42,768,000 31,441,760 13.40 2007-09-24
1216 2007-09-25 2,296,000 70,800 5.37 42,768,000 30,766,400 13.40 2007-09-21
1217 2007-09-24 2,225,200 -8,000 5.20 42,768,000 30,707,760 13.80 2007-09-20
1218 2007-09-21 2,233,200 -24,400 5.22 42,768,000 29,254,920 13.10 2007-09-19
1219 2007-09-20 2,257,600 87,600 5.28 42,768,000 30,026,080 13.30 2007-09-18
1220 2007-09-19 2,170,000 58,400 5.07 42,768,000 29,512,000 13.60 2007-09-17
1221 2007-09-18 2,111,600 24,400 4.94 42,768,000 28,295,440 13.40 2007-09-14
1222 2007-09-17 2,087,200 18,400 4.88 42,768,000 28,177,200 13.50 2007-09-13
1223 2007-09-14 2,068,800 53,200 4.84 42,768,000 28,756,320 13.90 2007-09-12
1224 2007-09-13 2,015,600 24,400 4.71 42,768,000 28,823,080 14.30 2007-09-11
1225 2007-09-12 1,991,200 24,800 4.66 42,768,000 27,478,560 13.80 2007-09-10
1226 2007-09-11 1,966,400 30,800 4.60 42,768,000 27,136,320 13.80 2007-09-07
1227 2007-09-10 1,935,600 8,800 4.53 42,768,000 28,453,320 14.70 2007-09-06
1228 2007-09-07 1,926,800 85,600 4.51 42,768,000 28,709,320 14.90 2007-09-05
1229 2007-09-06 1,841,200 60,800 4.31 42,768,000 28,538,600 15.50 2007-09-04
1230 2007-09-04 1,780,400 11,200 4.16 42,768,000 29,376,600 16.50 2007-08-31
1231 2007-09-03 1,769,200 41,600 4.14 42,768,000 27,422,600 15.50 2007-08-30
1232 2007-08-31 1,727,600 6,800 4.04 42,768,000 26,605,040 15.40 2007-08-29
1233 2007-08-30 1,720,800 34,000 4.03 42,674,800 26,328,240 15.30 2007-08-28
1234 2007-08-29 1,686,800 67,600 3.95 42,674,800 25,976,720 15.40 2007-08-27
1235 2007-08-28 1,619,200 33,600 3.79 42,674,800 25,583,360 15.80 2007-08-24
1236 2007-08-27 1,585,600 10,400 3.72 42,674,800 24,418,240 15.40 2007-08-23
1237 2007-08-24 1,575,200 53,600 3.69 42,674,800 24,730,640 15.70 2007-08-22
1238 2007-08-23 1,521,600 26,000 3.57 42,674,800 25,258,560 16.60 2007-08-21
1239 2007-08-22 1,495,600 15,600 3.50 42,674,800 24,826,960 16.60 2007-08-20
1240 2007-08-21 1,480,000 57,600 3.47 42,674,800 24,420,000 16.50 2007-08-17
1241 2007-08-20 1,422,400 2,400 3.33 42,674,800 24,323,040 17.10 2007-08-16
1242 2007-08-17 1,420,000 -133,200 3.33 42,674,800 23,998,000 16.90 2007-08-15
1243 2007-08-16 1,553,200 -88,000 3.64 42,674,800 25,161,840 16.20 2007-08-14
1244 2007-08-15 1,641,200 -20,000 3.85 42,674,800 23,633,280 14.40 2007-08-13
1245 2007-08-13 1,661,200 16,800 3.89 42,674,800 23,090,680 13.90 2007-08-09
1246 2007-08-10 1,644,400 20,400 3.85 42,674,800 22,034,960 13.40 2007-08-08
1247 2007-08-09 1,624,000 76,400 3.81 42,674,800 22,736,000 14.00 2007-08-07
1248 2007-08-08 1,547,600 27,200 3.63 42,674,800 21,047,360 13.60 2007-08-06
1249 2007-08-07 1,520,400 800 3.56 42,674,800 22,045,800 14.50 2007-08-03
1250 2007-08-06 1,519,600 59,200 3.56 42,674,800 21,882,240 14.40 2007-08-02
1251 2007-08-03 1,460,400 16,000 3.42 42,674,800 20,299,560 13.90 2007-08-01
1252 2007-08-02 1,444,400 25,200 3.38 42,674,800 21,232,680 14.70 2007-07-31
1253 2007-08-01 1,419,200 10,800 3.33 42,674,800 21,146,080 14.90 2007-07-30
1254 2007-07-31 1,408,400 -800 3.30 42,674,800 19,717,600 14.00 2007-07-27
1255 2007-07-30 1,409,200 800 4.03 35,000,000 20,151,560 14.30 2007-07-26
1256 2007-07-26 1,408,400 18,400 4.02 35,000,000 20,421,800 14.50 2007-07-24
1257 2007-07-25 1,390,000 5,200 3.97 35,000,000 20,850,000 15.00 2007-07-23
1258 2007-07-24 1,384,800 11,600 3.96 35,000,000 20,356,560 14.70 2007-07-20
1259 2007-07-23 1,373,200 -8,400 3.92 35,000,000 20,872,640 15.20 2007-07-19
1260 2007-07-20 1,381,600 12,000 3.95 35,000,000 20,862,160 15.10 2007-07-18
1261 2007-07-19 1,369,600 -3,200 3.91 35,000,000 20,133,120 14.70 2007-07-17
1262 2007-07-18 1,372,800 22,000 3.92 35,000,000 19,631,040 14.30 2007-07-16
1263 2007-07-17 1,350,800 -6,400 3.86 35,000,000 19,991,840 14.80 2007-07-13
1264 2007-07-16 1,357,200 -6,400 3.88 35,000,000 20,222,280 14.90 2007-07-12
1265 2007-07-13 1,363,600 -18,800 3.90 35,000,000 17,590,440 12.90 2007-07-11
1266 2007-07-12 1,382,400 -7,200 3.95 35,000,000 16,727,040 12.10 2007-07-10
1267 2007-07-11 1,389,600 10,000 3.97 35,000,000 16,675,200 12.00 2007-07-09
1268 2007-07-10 1,379,600 -28,400 3.94 35,000,000 15,727,440 11.40 2007-07-06
1269 2007-07-06 1,408,000 -15,200 4.02 35,000,000 14,080,000 10.00 2007-07-04
1270 2007-07-05 1,423,200 27,200 4.07 35,000,000 13,805,040 9.700 2007-07-03
1271 2007-07-04 1,396,000 2,000 3.99 35,000,000 15,076,800 10.80 2007-06-29
1272 2007-07-03 1,394,000 -400 3.98 35,000,000 16,588,600 11.90 2007-06-28
1273 2007-06-29 1,394,400 50,000 3.98 35,000,000 17,569,440 12.60 2007-06-27
1274 2007-06-28 1,344,400 8,400 3.84 35,000,000 17,073,880 12.70 2007-06-26
1275 2007-06-27 1,336,000 36,000 3.82 35,000,000 17,100,800 12.80 2007-06-25
1276 2007-06-26 1,300,000 3.71 35,000,000 - - 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top