Overseas Chinese Town (Asia) Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03366  2005-11-02    
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 2026-02-05 0.315 2026-02-03
2 2026-02-04 0.345 2026-02-02
3 2026-02-03 0.355 2026-01-30
4 2026-02-02 1,964,000 -4,000 0.26 748,366,000 815,060 0.415 2026-01-29
5 2026-01-21 1,968,000 -32,000 0.26 748,366,000 639,600 0.325 2026-01-19
6 2025-12-09 2,000,000 -2,000 0.27 748,366,000 580,000 0.290 2025-12-05
7 2025-11-18 2,002,000 34,000 0.27 748,366,000 750,750 0.375 2025-11-14
8 2025-11-17 1,968,000 -76,000 0.26 748,366,000 619,920 0.315 2025-11-13
9 2025-11-14 2,044,000 -76,000 0.27 748,366,000 582,540 0.285 2025-11-12
10 2025-11-12 2,120,000 1,040,000 0.28 748,366,000 583,000 0.275 2025-11-10
11 2025-11-10 1,080,000 -26,000 0.14 748,366,000 236,520 0.219 2025-11-06
12 2025-09-24 1,106,000 -40,000 0.15 748,366,000 249,956 0.226 2025-09-22
13 2025-06-26 1,146,000 -14,000 0.15 748,366,000 225,762 0.197 2025-06-24
14 2025-06-19 1,160,000 -2,000 0.16 748,366,000 214,600 0.185 2025-06-17
15 2025-05-12 1,162,000 -2,000 0.16 748,366,000 218,456 0.188 2025-05-08
16 2025-05-09 1,164,000 -42,000 0.16 748,366,000 214,176 0.184 2025-05-07
17 2025-03-28 1,206,000 -148,000 0.16 748,366,000 229,140 0.190 2025-03-26
18 2025-03-27 1,354,000 -204,000 0.18 748,366,000 284,340 0.210 2025-03-25
19 2025-03-05 1,558,000 70,000 0.21 748,366,000 327,180 0.210 2025-03-03
20 2025-02-18 1,488,000 -18,000 0.20 748,366,000 315,456 0.212 2025-02-14
21 2025-02-04 1,506,000 -222,000 0.20 748,366,000 370,476 0.246 2025-01-27
22 2025-01-17 1,728,000 14,000 0.23 748,366,000 397,440 0.230 2025-01-15
23 2025-01-16 1,714,000 -400,000 0.23 748,366,000 394,220 0.230 2025-01-14
24 2025-01-13 2,114,000 -150,000 0.28 748,366,000 465,080 0.220 2025-01-09
25 2025-01-03 2,264,000 -200,000 0.30 748,366,000 541,096 0.239 2024-12-30
26 2024-12-19 2,464,000 120,000 0.33 748,366,000 537,152 0.218 2024-12-17
27 2024-12-17 2,344,000 200,000 0.31 748,366,000 550,840 0.235 2024-12-13
28 2024-12-12 2,144,000 196,000 0.29 748,366,000 514,560 0.240 2024-12-10
29 2024-12-11 1,948,000 -220,000 0.26 748,366,000 487,000 0.250 2024-12-09
30 2024-12-04 2,168,000 -4,000 0.29 748,366,000 507,312 0.234 2024-12-02
31 2024-12-03 2,172,000 200,000 0.29 748,366,000 501,732 0.231 2024-11-29
32 2024-12-02 1,972,000 200,000 0.26 748,366,000 457,504 0.232 2024-11-28
33 2024-11-26 1,772,000 -150,000 0.24 748,366,000 377,436 0.213 2024-11-22
34 2024-11-25 1,922,000 -150,000 0.26 748,366,000 430,528 0.224 2024-11-21
35 2024-11-22 2,072,000 300,000 0.28 748,366,000 430,976 0.208 2024-11-20
36 2024-11-12 1,772,000 18,000 0.24 748,366,000 469,580 0.265 2024-11-08
37 2024-11-11 1,754,000 -528,000 0.23 748,366,000 526,200 0.300 2024-11-07
38 2024-11-08 2,282,000 2,000 0.30 748,366,000 543,116 0.238 2024-11-06
39 2024-11-07 2,280,000 300,000 0.30 748,366,000 538,080 0.236 2024-11-05
40 2024-11-05 1,980,000 24,000 0.26 748,366,000 459,360 0.232 2024-11-01
41 2024-10-25 1,956,000 -6,000 0.26 748,366,000 518,340 0.265 2024-10-23
42 2024-10-23 1,962,000 6,000 0.26 748,366,000 488,538 0.249 2024-10-21
43 2024-10-22 1,956,000 100,000 0.26 748,366,000 528,120 0.270 2024-10-18
44 2024-10-21 1,856,000 -20,000 0.25 748,366,000 491,840 0.265 2024-10-17
45 2024-10-17 1,876,000 -220,000 0.25 748,366,000 515,900 0.275 2024-10-15
46 2024-10-15 2,096,000 -226,000 0.28 748,366,000 649,760 0.310 2024-10-10
47 2024-10-14 2,322,000 -30,000 0.31 748,366,000 673,380 0.290 2024-10-09
48 2024-10-10 2,352,000 170,000 0.31 748,366,000 787,920 0.335 2024-10-08
49 2024-10-09 2,182,000 154,000 0.29 748,366,000 905,530 0.415 2024-10-07
50 2024-10-08 2,028,000 -90,000 0.27 748,366,000 861,900 0.425 2024-10-04
51 2024-10-07 2,118,000 -160,000 0.28 748,366,000 974,280 0.460 2024-10-03
52 2024-10-04 2,278,000 754,000 0.30 748,366,000 1,082,050 0.475 2024-10-02
53 2024-10-03 1,524,000 214,000 0.20 748,366,000 426,720 0.280 2024-09-30
54 2024-10-02 1,310,000 320,000 0.18 748,366,000 282,960 0.216 2024-09-27
55 2024-05-22 990,000 -646,000 0.13 748,366,000 262,350 0.265 2024-05-20
56 2024-05-10 1,636,000 -4,000 0.22 748,366,000 279,756 0.171 2024-05-08
57 2024-05-08 1,640,000 2,000 0.22 748,366,000 283,720 0.173 2024-05-06
58 2024-02-28 1,638,000 -188,000 0.22 748,366,000 347,256 0.212 2024-02-26
59 2024-01-31 1,826,000 46,000 0.24 748,366,000 401,720 0.220 2024-01-29
60 2024-01-30 1,780,000 28,000 0.24 748,366,000 388,040 0.218 2024-01-26
61 2023-10-09 1,752,000 -10,714,000 0.23 748,366,000 595,680 0.340 2023-10-05
62 2023-06-13 12,466,000 -2,000 1.67 748,366,000 7,354,940 0.590 2023-06-09
63 2023-06-12 12,468,000 -6,000 1.67 748,366,000 7,605,480 0.610 2023-06-08
64 2023-05-09 12,474,000 -16,000 1.67 748,366,000 8,981,280 0.720 2023-05-05
65 2023-05-08 12,490,000 -16,000 1.67 748,366,000 8,493,200 0.680 2023-05-04
66 2023-04-28 12,506,000 16,000 1.67 748,366,000 8,253,960 0.660 2023-04-26
67 2023-04-21 12,490,000 16,000 1.67 748,366,000 8,493,200 0.680 2023-04-19
68 2023-03-22 12,474,000 50,000 1.67 748,366,000 8,357,580 0.670 2023-03-20
69 2023-03-16 12,424,000 40,000 1.66 748,366,000 8,945,280 0.720 2023-03-14
70 2023-03-15 12,384,000 40,000 1.65 748,366,000 9,164,160 0.740 2023-03-13
71 2023-03-10 12,344,000 52,000 1.65 748,366,000 9,628,320 0.780 2023-03-08
72 2023-03-08 12,292,000 -30,000 1.64 748,366,000 9,710,680 0.790 2023-03-06
73 2023-03-07 12,322,000 6,000 1.65 748,366,000 9,487,940 0.770 2023-03-03
74 2022-11-21 12,316,000 -48,000 1.65 748,366,000 10,345,440 0.840 2022-11-17
75 2022-06-30 12,364,000 -60,000 1.65 748,366,000 13,600,400 1.100 2022-06-28
76 2022-05-17 12,424,000 -4,000 1.66 748,366,000 15,778,480 1.270 2022-05-13
77 2022-05-03 12,428,000 -6,000 1.66 748,366,000 14,665,040 1.180 2022-04-28
78 2022-04-07 12,434,000 -20,000 1.66 748,366,000 14,423,440 1.160 2022-04-04
79 2022-03-02 12,454,000 100,000 1.66 748,366,000 15,442,960 1.240 2022-02-28
80 2022-02-16 12,354,000 -186,000 1.65 748,366,000 15,318,960 1.240 2022-02-14
81 2022-02-14 12,540,000 186,000 1.68 748,366,000 15,675,000 1.250 2022-02-10
82 2022-01-24 12,354,000 -150,000 1.65 748,366,000 16,307,280 1.320 2022-01-20
83 2022-01-18 12,504,000 -8,000 1.67 748,366,000 16,630,320 1.330 2022-01-14
84 2022-01-14 12,512,000 50,000 1.67 748,366,000 17,016,320 1.360 2022-01-12
85 2022-01-13 12,462,000 100,000 1.67 748,366,000 16,574,460 1.330 2022-01-11
86 2021-10-12 12,362,000 8,000 1.65 748,366,000 18,666,620 1.510 2021-10-08
87 2021-08-30 12,354,000 -20,000 1.65 748,366,000 17,542,680 1.420 2021-08-26
88 2021-07-08 12,374,000 -10,000 1.65 748,366,000 19,303,440 1.560 2021-07-06
89 2021-06-24 12,384,000 20,000 1.65 748,366,000 19,319,040 1.560 2021-06-22
90 2021-06-22 12,364,000 20,000 1.65 748,366,000 19,782,400 1.600 2021-06-18
91 2021-05-06 12,344,000 6,000 1.65 748,366,000 20,614,480 1.670 2021-05-04
92 2021-04-20 12,338,000 -100,000 1.65 748,366,000 20,851,220 1.690 2021-04-16
93 2021-04-19 12,438,000 -38,000 1.66 748,366,000 21,020,220 1.690 2021-04-15
94 2021-04-16 12,476,000 -194,000 1.67 748,366,000 21,084,440 1.690 2021-04-14
95 2021-04-15 12,670,000 -14,000 1.69 748,366,000 21,158,900 1.670 2021-04-13
96 2021-03-19 12,684,000 6,000 1.69 748,366,000 23,719,080 1.870 2021-03-17
97 2021-02-23 12,678,000 -1,146,000 1.69 748,366,000 22,947,180 1.810 2021-02-19
98 2021-02-19 13,824,000 906,000 1.85 748,366,000 23,362,560 1.690 2021-02-17
99 2021-02-18 12,918,000 200,000 1.73 748,366,000 21,831,420 1.690 2021-02-16
100 2021-01-11 12,718,000 4,000 1.70 748,366,000 20,221,620 1.590 2021-01-07
101 2021-01-04 12,714,000 -2,000 1.70 748,366,000 20,978,100 1.650 2020-12-29
102 2020-11-27 12,716,000 2,000 1.70 748,366,000 21,871,520 1.720 2020-11-25
103 2020-10-20 12,714,000 40,000 1.70 748,366,000 20,596,680 1.620 2020-10-16
104 2020-10-19 12,674,000 -60,000 1.69 748,366,000 20,278,400 1.600 2020-10-15
105 2020-09-01 12,734,000 10,000 1.70 748,366,000 21,775,140 1.710 2020-08-28
106 2020-08-31 12,724,000 10,000 1.70 748,366,000 22,012,520 1.730 2020-08-27
107 2020-08-27 12,714,000 -2,000 1.70 748,366,000 22,122,360 1.740 2020-08-25
108 2020-08-11 12,716,000 20,000 1.70 748,366,000 21,235,720 1.670 2020-08-07
109 2020-07-20 12,696,000 -28,000 1.70 748,366,000 22,725,840 1.790 2020-07-16
110 2020-07-15 12,724,000 -2,000 1.70 748,366,000 24,430,080 1.920 2020-07-13
111 2020-06-23 12,726,000 10,000 1.70 748,366,000 23,797,620 1.870 2020-06-19
112 2020-06-22 12,716,000 -8,000 1.70 748,366,000 23,015,960 1.810 2020-06-18
113 2020-06-16 12,724,000 10,000 1.70 748,366,000 22,775,960 1.790 2020-06-12
114 2020-06-05 12,714,000 20,000 1.70 748,366,000 19,960,980 1.570 2020-06-03
115 2020-05-26 12,694,000 -24,000 1.70 748,366,000 19,421,820 1.530 2020-05-22
116 2020-05-22 12,718,000 -48,000 1.70 748,366,000 20,984,700 1.650 2020-05-20
117 2020-04-24 12,766,000 -70,000 1.71 748,366,000 23,617,100 1.850 2020-04-22
118 2020-04-23 12,836,000 2,000 1.72 748,366,000 23,874,960 1.860 2020-04-21
119 2020-04-21 12,834,000 -10,000 1.71 748,366,000 24,641,280 1.920 2020-04-17
120 2020-04-16 12,844,000 -50,000 1.72 748,366,000 24,146,720 1.880 2020-04-14
121 2020-04-09 12,894,000 -82,000 1.72 748,366,000 24,756,480 1.920 2020-04-07
122 2020-04-07 12,976,000 -146,000 1.73 748,366,000 24,394,880 1.880 2020-04-03
123 2020-04-03 13,122,000 180,000 1.75 748,366,000 25,850,340 1.970 2020-04-01
124 2020-03-31 12,942,000 20,000 1.73 748,366,000 26,919,360 2.080 2020-03-27
125 2020-03-30 12,922,000 -2,000 1.73 748,366,000 26,748,540 2.070 2020-03-26
126 2020-03-26 12,924,000 100,000 1.73 748,366,000 25,331,040 1.960 2020-03-24
127 2020-03-24 12,824,000 24,000 1.71 748,366,000 26,032,720 2.030 2020-03-20
128 2020-03-18 12,800,000 10,000 1.71 748,366,000 28,288,000 2.210 2020-03-16
129 2020-03-16 12,790,000 50,000 1.71 748,366,000 29,417,000 2.300 2020-03-12
130 2020-03-13 12,740,000 -2,000 1.70 748,366,000 29,939,000 2.350 2020-03-11
131 2020-03-10 12,742,000 -22,000 1.70 748,366,000 30,963,060 2.430 2020-03-06
132 2020-03-03 12,764,000 2,000 1.71 748,366,000 29,995,400 2.350 2020-02-28
133 2020-03-02 12,762,000 22,000 1.71 748,366,000 30,884,040 2.420 2020-02-27
134 2020-02-25 12,740,000 10,000 1.70 748,366,000 31,467,800 2.470 2020-02-21
135 2020-02-21 12,730,000 2,000 1.70 748,366,000 31,570,400 2.480 2020-02-19
136 2020-02-10 12,728,000 2,000 1.70 748,366,000 31,565,440 2.480 2020-02-06
137 2020-01-31 12,726,000 -14,000 1.70 748,366,000 31,433,220 2.470 2020-01-29
138 2020-01-30 12,740,000 -172,000 1.70 748,366,000 32,104,800 2.520 2020-01-23
139 2020-01-29 12,912,000 24,000 1.73 748,366,000 33,829,440 2.620 2020-01-22
140 2020-01-21 12,888,000 34,000 1.72 748,366,000 35,184,240 2.730 2020-01-17
141 2020-01-20 12,854,000 -48,000 1.72 748,366,000 35,219,960 2.740 2020-01-16
142 2020-01-14 12,902,000 8,000 1.72 748,366,000 34,835,400 2.700 2020-01-10
143 2020-01-10 12,894,000 16,000 1.72 748,366,000 34,298,040 2.660 2020-01-08
144 2020-01-09 12,878,000 60,000 1.72 748,366,000 35,028,160 2.720 2020-01-07
145 2020-01-08 12,818,000 6,000 1.71 748,366,000 35,249,500 2.750 2020-01-06
146 2020-01-07 12,812,000 178,000 1.71 748,366,000 34,848,640 2.720 2020-01-03
147 2020-01-03 12,634,000 -68,000 1.69 748,366,000 33,227,420 2.630 2019-12-30
148 2020-01-02 12,702,000 -6,000 1.70 748,366,000 32,136,060 2.530 2019-12-27
149 2019-12-27 12,708,000 4,000 1.70 748,366,000 32,024,160 2.520 2019-12-20
150 2019-12-23 12,704,000 12,000 1.70 748,366,000 31,505,920 2.480 2019-12-19
151 2019-12-20 12,692,000 14,000 1.70 748,366,000 31,983,840 2.520 2019-12-18
152 2019-12-13 12,678,000 10,000 1.69 748,366,000 31,061,100 2.450 2019-12-11
153 2019-12-12 12,668,000 56,000 1.69 748,366,000 30,783,240 2.430 2019-12-10
154 2019-12-10 12,612,000 10,000 1.69 748,366,000 31,151,640 2.470 2019-12-06
155 2019-12-09 12,602,000 -18,000 1.68 748,366,000 31,378,980 2.490 2019-12-05
156 2019-12-06 12,620,000 22,000 1.69 748,366,000 29,909,400 2.370 2019-12-04
157 2019-12-05 12,598,000 418,000 1.68 748,366,000 29,605,300 2.350 2019-12-03
158 2019-12-04 12,180,000 6,000 1.63 748,366,000 28,866,600 2.370 2019-12-02
159 2019-12-03 12,174,000 2,000 1.63 748,366,000 29,339,340 2.410 2019-11-29
160 2019-12-02 12,172,000 22,000 1.63 748,366,000 29,334,520 2.410 2019-11-28
161 2019-11-29 12,150,000 8,000 1.62 748,366,000 29,281,500 2.410 2019-11-27
162 2019-11-28 12,142,000 -18,000 1.62 748,366,000 29,262,220 2.410 2019-11-26
163 2019-11-26 12,160,000 12,000 1.62 748,366,000 29,062,400 2.390 2019-11-22
164 2019-11-25 12,148,000 502,000 1.62 748,366,000 29,641,120 2.440 2019-11-21
165 2019-11-22 11,646,000 62,000 1.56 748,366,000 28,649,160 2.460 2019-11-20
166 2019-11-21 11,584,000 -12,000 1.55 748,366,000 28,380,800 2.450 2019-11-19
167 2019-11-20 11,596,000 18,000 1.55 748,366,000 28,294,240 2.440 2019-11-18
168 2019-11-19 11,578,000 18,000 1.55 748,366,000 28,366,100 2.450 2019-11-15
169 2019-11-18 11,560,000 2,000 1.54 748,366,000 27,975,200 2.420 2019-11-14
170 2019-11-15 11,558,000 14,000 1.54 748,366,000 27,739,200 2.400 2019-11-13
171 2019-11-14 11,544,000 6,000 1.54 748,366,000 28,167,360 2.440 2019-11-12
172 2019-11-13 11,538,000 1,740,000 1.54 748,366,000 28,729,620 2.490 2019-11-11
173 2019-11-12 9,798,000 66,000 1.31 748,366,000 25,082,880 2.560 2019-11-08
174 2019-11-11 9,732,000 -14,000 1.30 748,366,000 24,524,640 2.520 2019-11-07
175 2019-11-08 9,746,000 -6,000 1.30 748,366,000 24,754,840 2.540 2019-11-06
176 2019-11-06 9,752,000 20,000 1.30 748,366,000 24,087,440 2.470 2019-11-04
177 2019-11-05 9,732,000 2,000 1.30 748,366,000 23,551,440 2.420 2019-11-01
178 2019-11-01 9,730,000 4,000 1.30 748,366,000 23,352,000 2.400 2019-10-30
179 2019-10-31 9,726,000 20,000 1.30 748,366,000 23,245,140 2.390 2019-10-29
180 2019-10-29 9,706,000 22,000 1.30 748,366,000 23,585,580 2.430 2019-10-25
181 2019-10-28 9,684,000 -8,000 1.29 748,366,000 23,919,480 2.470 2019-10-24
182 2019-10-24 9,692,000 38,000 1.30 748,366,000 23,745,400 2.450 2019-10-22
183 2019-10-23 9,654,000 6,000 1.29 748,366,000 23,652,300 2.450 2019-10-21
184 2019-10-21 9,648,000 16,000 1.29 748,366,000 24,602,400 2.550 2019-10-17
185 2019-10-17 9,632,000 14,000 1.29 748,366,000 24,754,240 2.570 2019-10-15
186 2019-10-15 9,618,000 -34,000 1.29 748,366,000 25,006,800 2.600 2019-10-11
187 2019-10-14 9,652,000 16,000 1.29 748,366,000 24,130,000 2.500 2019-10-10
188 2019-10-11 9,636,000 10,000 1.29 748,366,000 24,668,160 2.560 2019-10-09
189 2019-10-10 9,626,000 -24,000 1.29 748,366,000 25,220,120 2.620 2019-10-08
190 2019-10-09 9,650,000 -314,000 1.29 748,366,000 25,090,000 2.600 2019-10-04
191 2019-10-08 9,964,000 -10,000 1.33 748,366,000 22,917,200 2.300 2019-10-03
192 2019-10-02 9,974,000 2,000 1.33 748,366,000 23,538,640 2.360 2019-09-27
193 2019-09-16 9,972,000 -4,000 1.33 748,366,000 24,132,240 2.420 2019-09-12
194 2019-09-13 9,976,000 4,000 1.33 748,366,000 24,241,680 2.430 2019-09-11
195 2019-09-10 9,972,000 2,000 1.33 748,366,000 25,328,880 2.540 2019-09-06
196 2019-09-03 9,970,000 -2,000 1.33 748,366,000 24,326,800 2.440 2019-08-30
197 2019-08-29 9,972,000 -4,000 1.33 748,366,000 25,827,480 2.590 2019-08-27
198 2019-08-19 9,976,000 14,000 1.33 748,366,000 26,735,680 2.680 2019-08-15
199 2019-08-16 9,962,000 30,000 1.33 748,366,000 25,602,340 2.570 2019-08-14
200 2019-08-15 9,932,000 8,000 1.33 748,366,000 25,425,920 2.560 2019-08-13
201 2019-08-07 9,924,000 6,000 1.33 748,366,000 26,695,560 2.690 2019-08-05
202 2019-08-01 9,918,000 -2,000 1.33 748,366,000 28,464,660 2.870 2019-07-30
203 2019-07-11 9,920,000 -6,000 1.33 748,366,000 28,272,000 2.850 2019-07-09
204 2019-07-05 9,926,000 -12,000 1.33 748,366,000 28,983,920 2.920 2019-07-03
205 2019-07-04 9,938,000 -8,000 1.33 748,366,000 28,720,820 2.890 2019-07-02
206 2019-06-25 9,946,000 30,000 1.33 748,366,000 28,445,560 2.860 2019-06-21
207 2019-06-24 9,916,000 -2,000 1.33 748,366,000 30,937,920 3.120 2019-06-20
208 2019-06-21 9,918,000 32,000 1.33 748,366,000 30,547,440 3.080 2019-06-19
209 2019-06-14 9,886,000 6,000 1.32 748,366,000 29,460,280 2.980 2019-06-12
210 2019-06-12 9,880,000 -10,000 1.32 748,366,000 29,343,600 2.970 2019-06-10
211 2019-06-11 9,890,000 -10,000 1.32 748,366,000 28,681,000 2.900 2019-06-06
212 2019-05-29 9,900,000 -10,000 1.32 748,366,000 29,799,000 3.010 2019-05-27
213 2019-05-22 9,910,000 10,000 1.32 748,366,000 29,531,800 2.980 2019-05-20
214 2019-05-17 9,900,000 10,000 1.32 748,366,000 30,294,000 3.060 2019-05-15
215 2019-05-16 9,890,000 54,000 1.32 748,366,000 29,670,000 3.000 2019-05-14
216 2019-05-15 9,836,000 -2,000 1.31 748,366,000 30,393,240 3.090 2019-05-10
217 2019-05-14 9,838,000 20,000 1.31 748,366,000 30,005,900 3.050 2019-05-09
218 2019-05-10 9,818,000 -12,000 1.31 748,366,000 31,024,880 3.160 2019-05-08
219 2019-05-09 9,830,000 44,000 1.31 748,366,000 31,161,100 3.170 2019-05-07
220 2019-05-08 9,786,000 -12,000 1.31 748,366,000 30,630,180 3.130 2019-05-06
221 2019-05-02 9,798,000 8,000 1.31 748,366,000 33,313,200 3.400 2019-04-29
222 2019-04-30 9,790,000 10,000 1.31 748,366,000 33,090,200 3.380 2019-04-26
223 2019-04-23 9,780,000 -14,000 1.31 748,366,000 35,208,000 3.600 2019-04-17
224 2019-04-18 9,794,000 -12,000 1.31 748,366,000 35,748,100 3.650 2019-04-16
225 2019-04-15 9,806,000 8,000 1.31 748,366,000 36,184,140 3.690 2019-04-11
226 2019-04-11 9,798,000 80,000 1.31 748,366,000 36,154,620 3.690 2019-04-09
227 2019-04-10 9,718,000 -2,000 1.30 748,366,000 35,762,240 3.680 2019-04-08
228 2019-04-09 9,720,000 40,000 1.30 748,366,000 34,603,200 3.560 2019-04-04
229 2019-04-08 9,680,000 -30,000 1.29 748,366,000 33,783,200 3.490 2019-04-03
230 2019-04-03 9,710,000 20,000 1.30 748,366,000 30,295,200 3.120 2019-04-01
231 2019-04-02 9,690,000 -30,000 1.29 748,366,000 30,232,800 3.120 2019-03-29
232 2019-03-29 9,720,000 -8,000 1.30 748,366,000 28,576,800 2.940 2019-03-27
233 2019-03-26 9,728,000 8,000 1.30 748,366,000 28,600,320 2.940 2019-03-22
234 2019-03-25 9,720,000 4,000 1.30 748,366,000 28,965,600 2.980 2019-03-21
235 2019-03-21 9,716,000 4,000 1.30 748,366,000 28,953,680 2.980 2019-03-19
236 2019-03-20 9,712,000 -8,000 1.30 748,366,000 29,621,600 3.050 2019-03-18
237 2019-03-14 9,720,000 12,000 1.30 748,366,000 28,285,200 2.910 2019-03-12
238 2019-03-13 9,708,000 2,000 1.30 748,366,000 28,444,440 2.930 2019-03-11
239 2019-03-12 9,706,000 12,000 1.30 748,366,000 28,050,340 2.890 2019-03-08
240 2019-03-11 9,694,000 60,000 1.30 748,366,000 29,082,000 3.000 2019-03-07
241 2019-03-07 9,634,000 -6,000 1.29 748,366,000 29,576,380 3.070 2019-03-05
242 2019-03-06 9,640,000 10,000 1.29 748,366,000 27,666,800 2.870 2019-03-04
243 2019-03-05 9,630,000 2,000 1.29 748,366,000 26,771,400 2.780 2019-03-01
244 2019-03-04 9,628,000 -2,000 1.29 748,366,000 26,765,840 2.780 2019-02-28
245 2019-02-28 9,630,000 2,000 1.29 748,366,000 27,156,600 2.820 2019-02-26
246 2019-02-27 9,628,000 -52,000 1.29 748,366,000 27,824,920 2.890 2019-02-25
247 2019-02-26 9,680,000 4,000 1.29 748,366,000 27,200,800 2.810 2019-02-22
248 2019-02-25 9,676,000 -26,000 1.29 748,366,000 26,221,960 2.710 2019-02-21
249 2019-02-21 9,702,000 -2,000 1.30 748,366,000 26,195,400 2.700 2019-02-19
250 2019-02-19 9,704,000 6,000 1.30 748,366,000 26,006,720 2.680 2019-02-15
251 2019-02-18 9,698,000 -24,000 1.30 748,366,000 26,184,600 2.700 2019-02-14
252 2019-02-13 9,722,000 -38,000 1.30 748,366,000 25,666,080 2.640 2019-02-11
253 2019-02-12 9,760,000 6,000 1.30 748,366,000 25,668,800 2.630 2019-02-08
254 2019-02-11 9,754,000 -8,000 1.30 748,366,000 24,677,620 2.530 2019-02-01
255 2019-02-08 9,762,000 -20,000 1.30 748,366,000 24,600,240 2.520 2019-01-31
256 2019-01-25 9,782,000 -8,000 1.31 748,366,000 24,650,640 2.520 2019-01-23
257 2019-01-24 9,790,000 -44,000 1.31 748,366,000 24,279,200 2.480 2019-01-22
258 2019-01-23 9,834,000 -6,000 1.31 748,366,000 24,486,660 2.490 2019-01-21
259 2019-01-22 9,840,000 98,000 1.31 748,366,000 24,108,000 2.450 2019-01-18
260 2019-01-21 9,742,000 16,000 1.30 748,366,000 23,283,380 2.390 2019-01-17
261 2019-01-18 9,726,000 -38,000 1.30 748,366,000 23,342,400 2.400 2019-01-16
262 2019-01-17 9,764,000 -60,000 1.30 748,366,000 23,531,240 2.410 2019-01-15
263 2019-01-15 9,824,000 -14,000 1.31 748,366,000 23,577,600 2.400 2019-01-11
264 2019-01-14 9,838,000 16,000 1.31 748,366,000 23,316,060 2.370 2019-01-10
265 2019-01-11 9,822,000 -40,000 1.31 748,366,000 23,278,140 2.370 2019-01-09
266 2019-01-10 9,862,000 38,000 1.32 748,366,000 22,781,220 2.310 2019-01-08
267 2019-01-09 9,824,000 6,000 1.31 748,366,000 22,595,200 2.300 2019-01-07
268 2019-01-08 9,818,000 -64,000 1.31 748,366,000 22,385,040 2.280 2019-01-04
269 2019-01-07 9,882,000 -2,000 1.32 748,366,000 22,036,860 2.230 2019-01-03
270 2019-01-04 9,884,000 8,000 1.32 748,366,000 22,041,320 2.230 2019-01-02
271 2019-01-03 9,876,000 -10,000 1.32 748,366,000 22,122,240 2.240 2018-12-28
272 2019-01-02 9,886,000 10,000 1.32 748,366,000 22,441,220 2.270 2018-12-27
273 2018-12-07 9,876,000 30,000 1.32 748,366,000 24,788,760 2.510 2018-12-05
274 2018-12-05 9,846,000 -58,000 1.32 748,366,000 25,304,220 2.570 2018-12-03
275 2018-12-03 9,904,000 -8,000 1.32 748,366,000 24,462,880 2.470 2018-11-29
276 2018-11-28 9,912,000 6,000 1.32 748,366,000 24,284,400 2.450 2018-11-26
277 2018-11-22 9,906,000 -10,000 1.32 748,366,000 24,269,700 2.450 2018-11-20
278 2018-11-15 9,916,000 -2,000 1.33 748,366,000 25,186,640 2.540 2018-11-13
279 2018-11-14 9,918,000 -8,000 1.33 748,366,000 24,299,100 2.450 2018-11-12
280 2018-11-13 9,926,000 -10,000 1.33 748,366,000 24,517,220 2.470 2018-11-09
281 2018-11-06 9,936,000 10,000 1.33 748,366,000 23,150,880 2.330 2018-11-02
282 2018-10-31 9,926,000 -24,000 1.33 748,366,000 21,936,460 2.210 2018-10-29
283 2018-10-30 9,950,000 8,000 1.33 748,366,000 22,387,500 2.250 2018-10-26
284 2018-10-29 9,942,000 -10,000 1.33 748,366,000 22,667,760 2.280 2018-10-25
285 2018-10-26 9,952,000 8,000 1.33 748,366,000 22,491,520 2.260 2018-10-24
286 2018-10-25 9,944,000 12,000 1.33 748,366,000 22,374,000 2.250 2018-10-23
287 2018-10-23 9,932,000 -6,000 1.33 748,366,000 22,049,040 2.220 2018-10-19
288 2018-10-19 9,938,000 24,000 1.33 748,366,000 23,652,440 2.380 2018-10-16
289 2018-10-18 9,914,000 12,000 1.32 748,366,000 24,685,860 2.490 2018-10-15
290 2018-10-16 9,902,000 2,000 1.32 748,366,000 24,358,920 2.460 2018-10-12
291 2018-10-15 9,900,000 -52,000 1.32 748,366,000 23,859,000 2.410 2018-10-11
292 2018-10-12 9,952,000 -36,000 1.33 748,366,000 25,178,560 2.530 2018-10-10
293 2018-10-11 9,988,000 -20,000 1.33 748,366,000 25,569,280 2.560 2018-10-09
294 2018-10-05 10,008,000 10,000 1.34 748,366,000 26,020,800 2.600 2018-10-03
295 2018-10-04 9,998,000 2,000 1.34 748,366,000 26,394,720 2.640 2018-10-02
296 2018-10-02 9,996,000 -6,000 1.34 748,366,000 26,789,280 2.680 2018-09-27
297 2018-09-28 10,002,000 10,000 1.34 748,366,000 27,005,400 2.700 2018-09-26
298 2018-09-27 9,992,000 -6,000 1.34 748,366,000 26,978,400 2.700 2018-09-24
299 2018-09-26 9,998,000 -26,000 1.34 748,366,000 27,594,480 2.760 2018-09-21
300 2018-09-13 10,024,000 6,000 1.34 748,366,000 27,064,800 2.700 2018-09-11
301 2018-09-12 10,018,000 4,000 1.34 748,366,000 27,048,600 2.700 2018-09-10
302 2018-09-04 10,014,000 8,000 1.34 748,366,000 28,439,760 2.840 2018-08-31
303 2018-08-30 10,006,000 24,000 1.34 748,366,000 30,018,000 3.000 2018-08-28
304 2018-08-29 9,982,000 -14,000 1.33 748,366,000 29,047,620 2.910 2018-08-27
305 2018-08-28 9,996,000 14,000 1.34 748,366,000 26,889,240 2.690 2018-08-24
306 2018-08-27 9,982,000 20,000 1.33 748,366,000 27,250,860 2.730 2018-08-23
307 2018-08-24 9,962,000 20,000 1.33 748,366,000 26,797,780 2.690 2018-08-22
308 2018-08-23 9,942,000 10,000 1.33 748,366,000 27,539,340 2.770 2018-08-21
309 2018-08-21 9,932,000 10,000 1.33 748,366,000 27,908,920 2.810 2018-08-17
310 2018-08-17 9,922,000 26,000 1.33 748,366,000 28,972,240 2.920 2018-08-15
311 2018-08-16 9,896,000 -20,000 1.32 748,366,000 29,786,960 3.010 2018-08-14
312 2018-08-15 9,916,000 -24,000 1.33 748,366,000 31,334,560 3.160 2018-08-13
313 2018-08-14 9,940,000 -4,000 1.33 748,366,000 32,503,800 3.270 2018-08-10
314 2018-07-25 9,944,000 6,000 1.33 748,366,000 33,312,400 3.350 2018-07-23
315 2018-07-23 9,938,000 8,000 1.33 748,366,000 32,795,400 3.300 2018-07-19
316 2018-07-19 9,930,000 26,000 1.33 748,366,000 33,166,200 3.340 2018-07-17
317 2018-07-18 9,904,000 2,000 1.32 748,366,000 33,772,640 3.410 2018-07-16
318 2018-06-29 9,902,000 -10,000 1.32 748,366,000 38,815,840 3.920 2018-06-27
319 2018-06-28 9,912,000 -10,000 1.32 748,366,000 38,656,800 3.900 2018-06-26
320 2018-06-27 9,922,000 -10,000 1.33 748,366,000 38,199,700 3.850 2018-06-25
321 2018-06-21 9,932,000 16,000 1.33 748,366,000 37,840,920 3.810 2018-06-19
322 2018-06-19 9,916,000 20,000 1.33 748,366,000 41,349,720 4.170 2018-06-14
323 2018-06-12 9,896,000 -14,000 1.32 748,366,000 43,344,480 4.380 2018-06-08
324 2018-06-08 9,910,000 18,000 1.32 748,366,000 50,243,700 5.070 2018-06-06
325 2018-06-07 9,892,000 -230,000 1.32 748,366,000 49,163,240 4.970 2018-06-05
326 2018-06-04 10,122,000 24,000 1.35 748,366,000 50,610,000 5.000 2018-05-31
327 2018-05-29 10,098,000 10,000 1.35 748,366,000 50,893,920 5.040 2018-05-25
328 2018-05-28 10,088,000 20,000 1.35 748,366,000 50,843,520 5.040 2018-05-24
329 2018-05-11 10,068,000 -14,000 1.35 748,366,000 50,340,000 5.000 2018-05-09
330 2018-05-08 10,082,000 -6,000 1.35 748,366,000 49,099,340 4.870 2018-05-04
331 2018-05-02 10,088,000 2,000 1.35 748,366,000 46,001,280 4.560 2018-04-27
332 2018-04-27 10,086,000 4,000 1.35 748,366,000 49,623,120 4.920 2018-04-25
333 2018-04-26 10,082,000 4,000 1.35 748,366,000 48,494,420 4.810 2018-04-24
334 2018-04-24 10,078,000 -58,000 1.54 652,366,000 49,079,860 4.870 2018-04-20
335 2018-04-19 10,136,000 -126,000 1.55 652,366,000 51,085,440 5.040 2018-04-17
336 2018-04-17 10,262,000 -4,000 1.57 652,366,000 53,157,160 5.180 2018-04-13
337 2018-04-16 10,266,000 10,000 1.57 652,366,000 51,637,980 5.030 2018-04-12
338 2018-04-12 10,256,000 -6,000 1.57 652,366,000 53,331,200 5.200 2018-04-10
339 2018-04-11 10,262,000 -66,000 1.57 652,366,000 53,875,500 5.250 2018-04-09
340 2018-04-10 10,328,000 -10,000 1.58 652,366,000 53,912,160 5.220 2018-04-06
341 2018-04-09 10,338,000 22,000 1.58 652,366,000 53,550,840 5.180 2018-04-04
342 2018-04-06 10,316,000 -38,000 1.58 652,366,000 52,302,120 5.070 2018-04-03
343 2018-04-04 10,354,000 -142,000 1.59 652,366,000 46,282,380 4.470 2018-03-29
344 2018-04-03 10,496,000 154,000 1.61 652,366,000 45,027,840 4.290 2018-03-28
345 2018-03-29 10,342,000 56,000 1.59 652,366,000 40,850,900 3.950 2018-03-27
346 2018-03-28 10,286,000 -98,000 1.58 652,366,000 40,218,260 3.910 2018-03-26
347 2018-03-27 10,384,000 -458,000 1.59 652,366,000 37,382,400 3.600 2018-03-23
348 2018-03-26 10,842,000 -14,000 1.66 652,366,000 40,006,980 3.690 2018-03-22
349 2018-03-23 10,856,000 -60,000 1.66 652,366,000 40,058,640 3.690 2018-03-21
350 2018-03-22 10,916,000 18,000 1.67 652,366,000 40,498,360 3.710 2018-03-20
351 2018-03-20 10,898,000 -20,000 1.67 652,366,000 39,886,680 3.660 2018-03-16
352 2018-03-19 10,918,000 114,000 1.67 652,366,000 40,942,500 3.750 2018-03-15
353 2018-03-16 10,804,000 10,000 1.66 652,366,000 38,894,400 3.600 2018-03-14
354 2018-03-15 10,794,000 -26,000 1.65 652,366,000 37,131,360 3.440 2018-03-13
355 2018-03-13 10,820,000 20,000 1.66 652,366,000 35,922,400 3.320 2018-03-09
356 2018-02-21 10,800,000 26,000 1.66 652,366,000 36,180,000 3.350 2018-02-14
357 2018-02-14 10,774,000 86,000 1.65 652,366,000 34,800,020 3.230 2018-02-12
358 2018-02-13 10,688,000 14,000 1.64 652,366,000 33,453,440 3.130 2018-02-09
359 2018-02-09 10,674,000 -18,000 1.64 652,366,000 36,718,560 3.440 2018-02-07
360 2018-02-08 10,692,000 -594,000 1.64 652,366,000 36,566,640 3.420 2018-02-06
361 2018-02-07 11,286,000 -28,000 1.73 652,366,000 42,773,940 3.790 2018-02-05
362 2018-02-06 11,314,000 20,000 1.73 652,366,000 42,880,060 3.790 2018-02-02
363 2018-02-01 11,294,000 10,000 1.73 652,366,000 41,900,740 3.710 2018-01-30
364 2018-01-26 11,284,000 -2,000 1.73 652,366,000 42,653,520 3.780 2018-01-24
365 2018-01-23 11,286,000 10,000 1.73 652,366,000 40,291,020 3.570 2018-01-19
366 2018-01-22 11,276,000 82,000 1.73 652,366,000 41,270,160 3.660 2018-01-18
367 2018-01-18 11,194,000 -336,000 1.72 652,366,000 40,970,040 3.660 2018-01-16
368 2018-01-17 11,530,000 -2,000 1.77 652,366,000 39,086,700 3.390 2018-01-15
369 2018-01-16 11,532,000 302,000 1.77 652,366,000 38,055,600 3.300 2018-01-12
370 2018-01-15 11,230,000 -2,000 1.72 652,366,000 37,845,100 3.370 2018-01-11
371 2018-01-12 11,232,000 22,000 1.72 652,366,000 37,739,520 3.360 2018-01-10
372 2018-01-11 11,210,000 80,000 1.72 652,366,000 37,665,600 3.360 2018-01-09
373 2018-01-10 11,130,000 12,000 1.71 652,366,000 37,508,100 3.370 2018-01-08
374 2018-01-09 11,118,000 -20,000 1.70 652,366,000 36,467,040 3.280 2018-01-05
375 2018-01-08 11,138,000 142,000 1.71 652,366,000 35,530,220 3.190 2018-01-04
376 2018-01-05 10,996,000 14,000 1.69 652,366,000 35,297,160 3.210 2018-01-03
377 2018-01-03 10,982,000 26,000 1.68 652,366,000 35,252,220 3.210 2017-12-29
378 2018-01-02 10,956,000 -20,000 1.68 652,366,000 34,840,080 3.180 2017-12-28
379 2017-12-29 10,976,000 30,000 1.68 652,366,000 34,025,600 3.100 2017-12-27
380 2017-12-15 10,946,000 -18,000 1.68 652,366,000 33,056,920 3.020 2017-12-13
381 2017-12-12 10,964,000 10,000 1.68 652,366,000 33,220,920 3.030 2017-12-08
382 2017-12-11 10,954,000 300,000 1.68 652,366,000 32,314,300 2.950 2017-12-07
383 2017-12-08 10,654,000 36,000 1.63 652,366,000 31,642,380 2.970 2017-12-06
384 2017-12-07 10,618,000 -10,000 1.63 652,366,000 32,915,800 3.100 2017-12-05
385 2017-12-05 10,628,000 -10,000 1.63 652,366,000 32,202,840 3.030 2017-12-01
386 2017-12-04 10,638,000 4,000 1.63 652,366,000 32,339,520 3.040 2017-11-30
387 2017-12-01 10,634,000 -6,000 1.63 652,366,000 33,390,760 3.140 2017-11-29
388 2017-11-30 10,640,000 6,000 1.63 652,366,000 33,516,000 3.150 2017-11-28
389 2017-11-29 10,634,000 -10,000 1.63 652,366,000 33,816,120 3.180 2017-11-27
390 2017-11-28 10,644,000 -30,000 1.63 652,366,000 34,060,800 3.200 2017-11-24
391 2017-11-27 10,674,000 60,000 1.64 652,366,000 33,836,580 3.170 2017-11-23
392 2017-11-24 10,614,000 -52,000 1.63 652,366,000 32,478,840 3.060 2017-11-22
393 2017-11-16 10,666,000 4,000 1.63 652,366,000 33,704,560 3.160 2017-11-14
394 2017-10-30 10,662,000 -10,000 1.63 652,366,000 32,519,100 3.050 2017-10-26
395 2017-10-23 10,672,000 -20,000 1.64 652,366,000 32,656,320 3.060 2017-10-19
396 2017-10-18 10,692,000 -6,000 1.64 652,366,000 32,610,600 3.050 2017-10-16
397 2017-10-13 10,698,000 -2,000 1.64 652,366,000 32,521,920 3.040 2017-10-11
398 2017-10-12 10,700,000 14,000 1.64 652,366,000 32,314,000 3.020 2017-10-10
399 2017-10-09 10,686,000 -20,000 1.64 652,366,000 32,806,020 3.070 2017-10-04
400 2017-10-04 10,706,000 40,000 1.64 652,366,000 32,546,240 3.040 2017-09-29
401 2017-10-03 10,666,000 80,000 1.63 652,366,000 32,957,940 3.090 2017-09-28
402 2017-09-27 10,586,000 -180,000 1.62 652,366,000 33,451,760 3.160 2017-09-25
403 2017-09-22 10,766,000 146,000 1.65 652,366,000 36,927,380 3.430 2017-09-20
404 2017-09-21 10,620,000 204,000 1.63 652,366,000 36,001,800 3.390 2017-09-19
405 2017-09-20 10,416,000 10,000 1.60 652,366,000 34,893,600 3.350 2017-09-18
406 2017-09-14 10,406,000 6,000 1.60 652,366,000 34,027,620 3.270 2017-09-12
407 2017-08-16 10,400,000 10,000 1.59 652,366,000 32,240,000 3.100 2017-08-14
408 2017-08-14 10,390,000 -298,000 1.59 652,366,000 32,416,800 3.120 2017-08-10
409 2017-08-01 10,688,000 14,000 1.64 652,366,000 40,400,640 3.780 2017-07-28
410 2017-07-27 10,674,000 -148,000 1.64 652,366,000 41,094,900 3.850 2017-07-25
411 2017-07-25 10,822,000 16,000 1.66 652,366,000 37,768,780 3.490 2017-07-21
412 2017-07-24 10,806,000 -6,000 1.66 652,366,000 37,712,940 3.490 2017-07-20
413 2017-07-20 10,812,000 -112,000 1.66 652,366,000 37,301,400 3.450 2017-07-18
414 2017-07-13 10,924,000 -68,000 1.67 652,366,000 35,612,240 3.260 2017-07-11
415 2017-07-12 10,992,000 28,000 1.68 652,366,000 36,273,600 3.300 2017-07-10
416 2017-07-07 10,964,000 -48,000 1.68 652,366,000 33,001,640 3.010 2017-07-05
417 2017-06-27 11,012,000 504,000 1.69 652,366,000 30,283,000 2.750 2017-06-23
418 2017-06-26 10,508,000 14,000 1.61 652,366,000 28,056,360 2.670 2017-06-22
419 2017-06-20 10,494,000 52,000 1.61 652,366,000 28,648,620 2.730 2017-06-16
420 2017-06-19 10,442,000 156,000 1.60 652,366,000 28,924,340 2.770 2017-06-15
421 2017-06-15 10,286,000 -30,000 1.58 652,366,000 29,212,240 2.840 2017-06-13
422 2017-06-13 10,316,000 66,000 1.58 652,366,000 29,091,120 2.820 2017-06-09
423 2017-06-12 10,250,000 24,000 1.57 652,366,000 29,007,500 2.830 2017-06-08
424 2017-06-09 10,226,000 42,000 1.57 652,366,000 28,530,540 2.790 2017-06-07
425 2017-06-08 10,184,000 18,000 1.56 652,366,000 28,515,200 2.800 2017-06-06
426 2017-05-31 10,166,000 40,000 1.56 652,366,000 29,989,700 2.950 2017-05-26
427 2017-05-22 10,126,000 50,000 1.55 652,366,000 29,972,960 2.960 2017-05-18
428 2017-05-18 10,076,000 2,548,000 1.54 652,366,000 30,228,000 3.000 2017-05-16
429 2017-05-15 7,528,000 26,000 1.15 652,366,000 22,734,560 3.020 2017-05-11
430 2017-05-12 7,502,000 12,000 1.15 652,366,000 22,581,020 3.010 2017-05-10
431 2017-05-11 7,490,000 8,000 1.15 652,366,000 22,619,800 3.020 2017-05-09
432 2017-05-10 7,482,000 50,000 1.15 652,366,000 22,595,640 3.020 2017-05-08
433 2017-05-09 7,432,000 156,000 1.14 652,366,000 22,667,600 3.050 2017-05-05
434 2017-05-08 7,276,000 78,000 1.12 652,366,000 22,264,560 3.060 2017-05-04
435 2017-04-27 7,198,000 30,000 1.10 652,366,000 22,529,740 3.130 2017-04-25
436 2017-04-25 7,168,000 -100,000 1.10 652,366,000 22,435,840 3.130 2017-04-21
437 2017-04-20 7,268,000 10,000 1.11 652,366,000 22,458,120 3.090 2017-04-18
438 2017-04-18 7,258,000 1,212,000 1.11 652,366,000 22,644,960 3.120 2017-04-12
439 2017-04-13 6,046,000 260,000 0.93 652,366,000 18,077,540 2.990 2017-04-11
440 2017-04-12 5,786,000 50,000 0.89 652,366,000 17,300,140 2.990 2017-04-10
441 2017-04-10 5,736,000 -4,000 0.88 652,366,000 17,437,440 3.040 2017-04-06
442 2017-04-07 5,740,000 306,000 0.88 652,366,000 17,507,000 3.050 2017-04-05
443 2017-04-05 5,434,000 706,000 0.83 652,366,000 16,573,700 3.050 2017-03-31
444 2017-04-03 4,728,000 132,000 0.72 652,366,000 14,373,120 3.040 2017-03-30
445 2017-02-07 4,596,000 -10,000 0.70 652,366,000 14,017,800 3.050 2017-02-03
446 2017-01-12 4,606,000 -14,000 0.71 652,366,000 14,002,240 3.040 2017-01-10
447 2017-01-03 4,620,000 -18,000 0.71 652,366,000 13,675,200 2.960 2016-12-29
448 2016-12-14 4,638,000 -50,000 0.71 652,366,000 12,986,400 2.800 2016-12-12
449 2016-12-08 4,688,000 -520,000 0.72 652,366,000 12,985,760 2.770 2016-12-06
450 2016-10-18 5,208,000 -10,000 0.80 652,366,000 14,946,960 2.870 2016-10-14
451 2016-09-30 5,218,000 -2,000 0.80 652,366,000 15,236,560 2.920 2016-09-28
452 2016-09-22 5,220,000 -2,000 0.80 652,366,000 15,451,200 2.960 2016-09-20
453 2016-09-01 5,222,000 8,000 0.80 652,366,000 15,300,460 2.930 2016-08-30
454 2016-08-26 5,214,000 -70,000 0.80 652,366,000 15,381,300 2.950 2016-08-24
455 2016-08-25 5,284,000 -200,000 0.81 652,366,000 15,534,960 2.940 2016-08-23
456 2016-08-22 5,484,000 50,000 0.84 652,366,000 16,561,680 3.020 2016-08-18
457 2016-08-19 5,434,000 150,000 0.83 652,366,000 16,628,040 3.060 2016-08-17
458 2016-08-18 5,284,000 -64,000 0.81 652,366,000 16,327,560 3.090 2016-08-16
459 2016-08-17 5,348,000 -6,000 0.82 652,366,000 15,776,600 2.950 2016-08-15
460 2016-08-16 5,354,000 -612,000 0.82 652,366,000 16,062,000 3.000 2016-08-12
461 2016-08-15 5,966,000 10,000 0.91 652,366,000 18,255,960 3.060 2016-08-11
462 2016-08-12 5,956,000 -512,000 0.91 652,366,000 17,629,760 2.960 2016-08-10
463 2016-08-11 6,468,000 -260,000 0.99 652,366,000 18,627,840 2.880 2016-08-09
464 2016-08-10 6,728,000 -54,000 1.03 652,366,000 17,627,360 2.620 2016-08-08
465 2016-08-09 6,782,000 -26,000 1.04 652,366,000 17,497,560 2.580 2016-08-05
466 2016-08-05 6,808,000 -4,000 1.04 652,366,000 17,496,560 2.570 2016-08-03
467 2016-08-03 6,812,000 84,000 1.04 652,366,000 17,711,200 2.600 2016-07-29
468 2016-08-01 6,728,000 34,000 1.03 652,366,000 17,358,240 2.580 2016-07-28
469 2016-07-25 6,694,000 -10,000 1.03 652,366,000 17,404,400 2.600 2016-07-21
470 2016-07-22 6,704,000 -30,000 1.03 652,366,000 17,430,400 2.600 2016-07-20
471 2016-07-15 6,734,000 100,000 1.03 652,366,000 17,373,720 2.580 2016-07-13
472 2016-07-14 6,634,000 -40,000 1.02 652,366,000 17,248,400 2.600 2016-07-12
473 2016-07-13 6,674,000 -52,000 1.02 652,366,000 17,819,580 2.670 2016-07-11
474 2016-07-12 6,726,000 -38,000 1.03 652,366,000 17,487,600 2.600 2016-07-08
475 2016-07-11 6,764,000 20,000 1.04 652,366,000 17,586,400 2.600 2016-07-07
476 2016-07-06 6,744,000 554,000 1.03 652,366,000 17,399,520 2.580 2016-07-04
477 2016-07-04 6,190,000 36,000 0.95 652,366,000 16,032,100 2.590 2016-06-29
478 2016-06-29 6,154,000 134,000 0.94 652,366,000 16,492,720 2.680 2016-06-27
479 2016-06-27 6,020,000 -4,000 0.92 652,366,000 16,073,400 2.670 2016-06-23
480 2016-06-23 6,024,000 20,000 0.92 652,366,000 16,144,320 2.680 2016-06-21
481 2016-06-17 6,004,000 4,000 0.92 652,366,000 15,610,400 2.600 2016-06-15
482 2016-06-16 6,000,000 -2,000 0.92 652,366,000 15,600,000 2.600 2016-06-14
483 2016-06-02 6,002,000 -338,000 0.92 652,366,000 16,085,360 2.680 2016-05-31
484 2016-05-27 6,340,000 -50,000 0.97 652,366,000 16,864,400 2.660 2016-05-25
485 2016-05-24 6,390,000 -342,000 0.98 652,366,000 17,125,200 2.680 2016-05-20
486 2016-05-20 6,732,000 -16,000 1.03 652,366,000 18,176,400 2.700 2016-05-18
487 2016-05-19 6,748,000 -90,000 1.03 652,366,000 18,152,120 2.690 2016-05-17
488 2016-05-17 6,838,000 -10,000 1.05 652,366,000 18,941,260 2.770 2016-05-13
489 2016-05-12 6,848,000 -170,000 1.05 652,366,000 19,448,320 2.840 2016-05-10
490 2016-05-09 7,018,000 12,000 1.08 652,366,000 19,790,760 2.820 2016-05-05
491 2016-05-03 7,006,000 100,000 1.07 652,366,000 20,037,160 2.860 2016-04-28
492 2016-04-26 6,906,000 -48,000 1.06 652,366,000 20,510,820 2.970 2016-04-22
493 2016-04-25 6,954,000 -192,000 1.07 652,366,000 20,514,300 2.950 2016-04-21
494 2016-04-22 7,146,000 -80,000 1.10 652,366,000 20,866,320 2.920 2016-04-20
495 2016-04-18 7,226,000 -264,000 1.11 652,366,000 21,099,920 2.920 2016-04-14
496 2016-04-13 7,490,000 -60,000 1.15 652,366,000 22,320,200 2.980 2016-04-11
497 2016-04-12 7,550,000 -50,000 1.16 652,366,000 22,499,000 2.980 2016-04-08
498 2016-04-11 7,600,000 -24,000 1.16 652,366,000 22,648,000 2.980 2016-04-07
499 2016-04-08 7,624,000 -64,000 1.17 652,366,000 22,872,000 3.000 2016-04-06
500 2016-04-06 7,688,000 -12,000 1.18 652,366,000 22,602,720 2.940 2016-04-01
501 2016-03-24 7,700,000 -8,000 1.18 652,366,000 22,484,000 2.920 2016-03-22
502 2016-03-23 7,708,000 -12,000 1.18 652,366,000 23,124,000 3.000 2016-03-21
503 2016-03-21 7,720,000 -14,000 1.18 652,366,000 23,160,000 3.000 2016-03-17
504 2016-03-18 7,734,000 -10,000 1.19 652,366,000 23,588,700 3.050 2016-03-16
505 2016-03-17 7,744,000 -504,000 1.19 652,366,000 23,232,000 3.000 2016-03-15
506 2016-03-16 8,248,000 -18,000 1.26 652,366,000 25,238,880 3.060 2016-03-14
507 2016-03-15 8,266,000 -70,000 1.27 652,366,000 25,293,960 3.060 2016-03-11
508 2016-03-14 8,336,000 -362,000 1.28 652,366,000 25,758,240 3.090 2016-03-10
509 2016-03-11 8,698,000 -98,000 1.33 652,366,000 26,702,860 3.070 2016-03-09
510 2016-03-08 8,796,000 -400,000 1.35 652,366,000 27,179,640 3.090 2016-03-04
511 2016-03-07 9,196,000 -182,000 1.41 652,366,000 28,047,800 3.050 2016-03-03
512 2016-03-04 9,378,000 -4,000 1.44 652,366,000 27,852,660 2.970 2016-03-02
513 2016-02-24 9,382,000 2,000 1.44 652,366,000 25,612,860 2.730 2016-02-22
514 2016-02-02 9,380,000 4,000 1.44 652,366,000 26,920,600 2.870 2016-01-29
515 2016-01-14 9,376,000 2,000 1.44 652,366,000 29,909,440 3.190 2016-01-12
516 2015-12-04 9,374,000 2,000 1.44 652,366,000 30,652,980 3.270 2015-12-02
517 2015-11-05 9,372,000 -20,000 1.44 652,366,000 32,802,000 3.500 2015-11-03
518 2015-10-29 9,392,000 8,000 1.44 652,366,000 32,778,080 3.490 2015-10-27
519 2015-09-16 9,384,000 -2,000 1.44 652,366,000 31,811,760 3.390 2015-09-14
520 2015-09-11 9,386,000 -8,000 1.44 652,366,000 30,316,780 3.230 2015-09-09
521 2015-09-04 9,394,000 2,000 1.44 652,366,000 27,994,120 2.980 2015-09-01
522 2015-09-02 9,392,000 8,000 1.44 652,366,000 29,396,960 3.130 2015-08-31
523 2015-09-01 9,384,000 44,000 1.44 652,366,000 30,873,360 3.290 2015-08-28
524 2015-08-28 9,340,000 2,000 1.43 652,366,000 29,701,200 3.180 2015-08-26
525 2015-08-27 9,338,000 36,000 1.43 652,366,000 29,321,320 3.140 2015-08-25
526 2015-08-26 9,302,000 -72,000 1.43 652,366,000 30,138,480 3.240 2015-08-24
527 2015-08-25 9,374,000 -68,000 1.44 652,366,000 32,527,780 3.470 2015-08-21
528 2015-08-17 9,442,000 2,000 1.45 652,366,000 34,085,620 3.610 2015-08-13
529 2015-08-14 9,440,000 6,000 1.45 652,366,000 34,833,600 3.690 2015-08-12
530 2015-08-12 9,434,000 48,000 1.45 652,366,000 35,377,500 3.750 2015-08-10
531 2015-08-10 9,386,000 132,000 1.44 652,366,000 35,197,500 3.750 2015-08-06
532 2015-08-07 9,254,000 16,000 1.42 652,366,000 33,036,780 3.570 2015-08-05
533 2015-08-06 9,238,000 -4,000 1.42 652,366,000 32,610,140 3.530 2015-08-04
534 2015-08-05 9,242,000 -2,000 1.42 652,366,000 32,809,100 3.550 2015-08-03
535 2015-07-27 9,244,000 -26,000 1.42 652,366,000 35,312,080 3.820 2015-07-23
536 2015-07-17 9,270,000 30,000 1.42 652,366,000 37,543,500 4.050 2015-07-15
537 2015-07-16 9,240,000 -30,000 1.42 652,366,000 38,623,200 4.180 2015-07-14
538 2015-07-14 9,270,000 10,000 1.42 652,366,000 36,523,800 3.940 2015-07-10
539 2015-07-10 9,260,000 30,000 1.42 652,366,000 30,650,600 3.310 2015-07-08
540 2015-07-09 9,230,000 -24,000 1.41 652,366,000 32,581,900 3.530 2015-07-07
541 2015-07-08 9,254,000 -200,000 1.42 652,366,000 35,350,280 3.820 2015-07-06
542 2015-07-06 9,454,000 -30,000 1.45 652,366,000 39,423,180 4.170 2015-07-02
543 2015-07-03 9,484,000 30,000 1.45 652,366,000 40,212,160 4.240 2015-06-30
544 2015-07-02 9,454,000 230,000 1.45 652,366,000 39,423,180 4.170 2015-06-29
545 2015-06-30 9,224,000 122,000 1.41 652,366,000 40,401,120 4.380 2015-06-26
546 2015-06-29 9,102,000 50,000 1.40 652,106,000 40,412,880 4.440 2015-06-25
547 2015-06-26 9,052,000 18,000 1.39 652,106,000 40,100,360 4.430 2015-06-24
548 2015-06-15 9,034,000 -24,000 1.39 652,106,000 38,033,140 4.210 2015-06-11
549 2015-06-10 9,058,000 -28,000 1.39 652,106,000 41,213,900 4.550 2015-06-08
550 2015-06-09 9,086,000 -90,000 1.39 652,106,000 41,159,580 4.530 2015-06-05
551 2015-05-28 9,176,000 24,000 1.41 649,790,000 43,310,720 4.720 2015-05-26
552 2015-05-21 9,152,000 42,000 1.41 649,790,000 45,760,000 5.000 2015-05-19
553 2015-05-20 9,110,000 252,000 1.40 649,790,000 45,550,000 5.000 2015-05-18
554 2015-05-19 8,858,000 34,000 1.36 649,790,000 44,201,420 4.990 2015-05-15
555 2015-05-18 8,824,000 8,000 1.36 649,790,000 44,296,480 5.020 2015-05-14
556 2015-05-13 8,816,000 -18,000 1.36 649,790,000 43,991,840 4.990 2015-05-11
557 2015-05-12 8,834,000 -28,000 1.36 649,790,000 43,286,600 4.900 2015-05-08
558 2015-05-11 8,862,000 -752,000 1.36 649,790,000 41,740,020 4.710 2015-05-07
559 2015-05-08 9,614,000 -16,000 1.48 649,790,000 47,493,160 4.940 2015-05-06
560 2015-05-07 9,630,000 -246,000 1.48 649,790,000 48,727,800 5.060 2015-05-05
561 2015-05-06 9,876,000 -358,000 1.52 649,790,000 51,355,200 5.200 2015-05-04
562 2015-04-29 10,234,000 26,000 1.57 649,790,000 52,705,100 5.150 2015-04-27
563 2015-04-28 10,208,000 -50,000 1.57 649,790,000 51,754,560 5.070 2015-04-24
564 2015-04-27 10,258,000 16,000 1.58 649,790,000 52,623,540 5.130 2015-04-23
565 2015-04-24 10,242,000 30,000 1.58 649,790,000 51,312,420 5.010 2015-04-22
566 2015-04-22 10,212,000 56,000 1.57 649,790,000 47,894,280 4.690 2015-04-20
567 2015-04-21 10,156,000 916,000 1.56 649,790,000 49,459,720 4.870 2015-04-17
568 2015-04-20 9,240,000 32,000 1.42 649,790,000 43,705,200 4.730 2015-04-16
569 2015-04-17 9,208,000 686,000 1.42 649,790,000 43,461,760 4.720 2015-04-15
570 2015-04-16 8,522,000 1,664,000 1.31 649,790,000 40,564,720 4.760 2015-04-14
571 2015-04-15 6,858,000 72,000 1.06 649,790,000 31,409,640 4.580 2015-04-13
572 2015-04-14 6,786,000 1,728,000 1.04 649,790,000 28,908,360 4.260 2015-04-10
573 2015-04-13 5,058,000 136,000 0.78 649,790,000 21,041,280 4.160 2015-04-09
574 2015-04-10 4,922,000 -14,000 0.76 649,790,000 20,032,540 4.070 2015-04-08
575 2015-04-09 4,936,000 -590,000 0.76 649,790,000 19,744,000 4.000 2015-04-02
576 2015-04-02 5,526,000 110,000 0.85 649,790,000 21,827,700 3.950 2015-03-31
577 2015-04-01 5,416,000 500,000 0.83 649,790,000 21,339,040 3.940 2015-03-30
578 2015-03-23 4,916,000 -60,000 0.76 649,790,000 18,533,320 3.770 2015-03-19
579 2015-03-20 4,976,000 8,000 0.77 649,790,000 19,207,360 3.860 2015-03-18
580 2015-03-18 4,968,000 50,000 0.76 649,790,000 20,120,400 4.050 2015-03-16
581 2015-03-16 4,918,000 10,000 0.76 649,790,000 20,803,140 4.230 2015-03-12
582 2015-03-04 4,908,000 -50,000 0.76 649,790,000 21,840,600 4.450 2015-03-02
583 2015-02-26 4,958,000 -10,000 0.76 649,790,000 22,162,260 4.470 2015-02-24
584 2015-02-23 4,968,000 236,000 0.76 649,790,000 20,666,880 4.160 2015-02-16
585 2015-02-17 4,732,000 -120,000 0.73 649,790,000 19,637,800 4.150 2015-02-13
586 2015-02-13 4,852,000 -80,000 0.75 649,790,000 19,796,160 4.080 2015-02-11
587 2015-02-12 4,932,000 60,000 0.76 649,790,000 20,270,520 4.110 2015-02-10
588 2015-02-11 4,872,000 408,000 0.75 649,790,000 20,023,920 4.110 2015-02-09
589 2015-02-10 4,464,000 200,000 0.69 649,790,000 18,659,520 4.180 2015-02-06
590 2015-02-09 4,264,000 34,000 0.66 649,790,000 18,846,880 4.420 2015-02-05
591 2015-02-06 4,230,000 20,000 0.65 649,790,000 17,850,600 4.220 2015-02-04
592 2015-02-05 4,210,000 -22,000 0.65 649,790,000 17,555,700 4.170 2015-02-03
593 2015-02-04 4,232,000 -110,000 0.65 649,790,000 17,605,120 4.160 2015-02-02
594 2015-02-03 4,342,000 -834,000 0.67 649,790,000 19,321,900 4.450 2015-01-30
595 2015-02-02 5,176,000 -100,000 0.80 649,790,000 20,962,800 4.050 2015-01-29
596 2015-01-30 5,276,000 284,000 0.81 649,790,000 20,576,400 3.900 2015-01-28
597 2015-01-28 4,992,000 -280,000 0.77 649,790,000 19,069,440 3.820 2015-01-26
598 2015-01-27 5,272,000 -98,000 0.81 649,790,000 21,035,280 3.990 2015-01-23
599 2015-01-26 5,370,000 742,000 0.83 649,790,000 20,083,800 3.740 2015-01-22
600 2015-01-23 4,628,000 -6,000 0.71 649,790,000 16,383,120 3.540 2015-01-21
601 2015-01-22 4,634,000 214,000 0.71 649,790,000 15,848,280 3.420 2015-01-20
602 2015-01-21 4,420,000 -48,000 0.68 649,790,000 14,762,800 3.340 2015-01-19
603 2015-01-19 4,468,000 54,000 0.69 649,790,000 16,263,520 3.640 2015-01-15
604 2015-01-15 4,414,000 20,000 0.68 649,790,000 14,919,320 3.380 2015-01-13
605 2015-01-13 4,394,000 -7,408,000 0.68 649,790,000 16,082,040 3.660 2015-01-09
606 2015-01-12 11,802,000 14,000 1.82 649,790,000 40,952,940 3.470 2015-01-08
607 2015-01-09 11,788,000 40,000 1.81 649,790,000 41,847,400 3.550 2015-01-07
608 2015-01-08 11,748,000 66,000 1.81 649,790,000 40,530,600 3.450 2015-01-06
609 2015-01-07 11,682,000 1,858,000 1.80 649,790,000 39,485,160 3.380 2015-01-05
610 2015-01-05 9,824,000 34,000 1.51 649,790,000 30,061,440 3.060 2014-12-30
611 2015-01-02 9,790,000 64,000 1.51 649,790,000 29,370,000 3.000 2014-12-29
612 2014-12-30 9,726,000 102,000 1.50 649,790,000 29,178,000 3.000 2014-12-23
613 2014-12-29 9,624,000 560,000 1.48 649,790,000 28,968,240 3.010 2014-12-22
614 2014-12-23 9,064,000 10,000 1.39 649,790,000 27,192,000 3.000 2014-12-19
615 2014-12-22 9,054,000 68,000 1.39 649,790,000 26,890,380 2.970 2014-12-18
616 2014-12-19 8,986,000 152,000 1.38 649,790,000 27,407,300 3.050 2014-12-17
617 2014-12-18 8,834,000 636,000 1.36 649,790,000 26,943,700 3.050 2014-12-16
618 2014-12-17 8,198,000 190,000 1.26 649,790,000 25,003,900 3.050 2014-12-15
619 2014-12-16 8,008,000 210,000 1.23 649,790,000 24,104,080 3.010 2014-12-12
620 2014-12-15 7,798,000 748,000 1.20 649,790,000 24,563,700 3.150 2014-12-11
621 2014-12-12 7,050,000 756,000 1.08 649,790,000 21,502,500 3.050 2014-12-10
622 2014-12-09 6,294,000 -166,000 0.97 649,790,000 18,819,060 2.990 2014-12-05
623 2014-12-01 6,460,000 10,000 0.99 649,790,000 20,801,200 3.220 2014-11-27
624 2014-11-28 6,450,000 -30,000 0.99 649,790,000 20,833,500 3.230 2014-11-26
625 2014-11-27 6,480,000 -20,000 1.00 649,790,000 21,643,200 3.340 2014-11-25
626 2014-11-26 6,500,000 6,000 1.00 649,790,000 21,190,000 3.260 2014-11-24
627 2014-11-17 6,494,000 -360,000 1.00 649,790,000 20,131,400 3.100 2014-11-13
628 2014-11-14 6,854,000 -300,000 1.05 649,790,000 21,727,180 3.170 2014-11-12
629 2014-11-13 7,154,000 -266,000 1.10 649,790,000 21,462,000 3.000 2014-11-11
630 2014-11-12 7,420,000 -224,000 1.14 649,790,000 22,111,600 2.980 2014-11-10
631 2014-11-11 7,644,000 -160,000 1.18 649,790,000 22,167,600 2.900 2014-11-07
632 2014-11-10 7,804,000 -80,000 1.20 649,790,000 22,319,440 2.860 2014-11-06
633 2014-11-07 7,884,000 -50,000 1.21 649,790,000 22,154,040 2.810 2014-11-05
634 2014-11-06 7,934,000 -62,000 1.22 649,790,000 22,373,880 2.820 2014-11-04
635 2014-11-05 7,996,000 -56,000 1.23 649,790,000 22,628,680 2.830 2014-11-03
636 2014-11-04 8,052,000 -94,000 1.24 649,790,000 23,350,800 2.900 2014-10-31
637 2014-11-03 8,146,000 -70,000 1.25 649,790,000 23,134,640 2.840 2014-10-30
638 2014-10-31 8,216,000 -48,000 1.26 649,790,000 23,662,080 2.880 2014-10-29
639 2014-10-30 8,264,000 2,950,000 1.27 649,790,000 23,965,600 2.900 2014-10-28
640 2014-10-29 5,314,000 -40,000 0.82 649,790,000 15,038,620 2.830 2014-10-27
641 2014-10-28 5,354,000 -74,000 0.82 649,790,000 15,312,440 2.860 2014-10-24
642 2014-10-27 5,428,000 -50,000 0.84 649,790,000 15,524,080 2.860 2014-10-23
643 2014-10-24 5,478,000 -2,000 0.84 649,790,000 15,228,840 2.780 2014-10-22
644 2014-10-23 5,480,000 -78,000 0.84 649,790,000 15,837,200 2.890 2014-10-21
645 2014-10-22 5,558,000 -22,000 0.86 649,790,000 16,007,040 2.880 2014-10-20
646 2014-10-21 5,580,000 -74,000 0.86 649,790,000 15,624,000 2.800 2014-10-17
647 2014-10-17 5,654,000 -156,000 0.87 649,790,000 16,962,000 3.000 2014-10-15
648 2014-10-16 5,810,000 -4,000 0.89 649,790,000 15,222,200 2.620 2014-10-14
649 2014-10-14 5,814,000 -14,000 0.89 649,790,000 15,232,680 2.620 2014-10-10
650 2014-10-13 5,828,000 -10,000 0.90 649,790,000 15,269,360 2.620 2014-10-09
651 2014-10-10 5,838,000 -50,000 0.90 649,790,000 15,412,320 2.640 2014-10-08
652 2014-10-09 5,888,000 -24,000 0.91 649,790,000 15,308,800 2.600 2014-10-07
653 2014-10-08 5,912,000 -120,000 0.91 649,790,000 15,312,080 2.590 2014-10-06
654 2014-09-26 6,032,000 -52,000 0.93 649,790,000 15,260,960 2.530 2014-09-24
655 2014-09-25 6,084,000 -150,000 0.94 649,790,000 15,514,200 2.550 2014-09-23
656 2014-09-24 6,234,000 -66,000 0.96 649,790,000 16,395,420 2.630 2014-09-22
657 2014-09-23 6,300,000 -70,000 0.97 649,790,000 16,317,000 2.590 2014-09-19
658 2014-09-22 6,370,000 -200,000 0.98 649,790,000 16,179,800 2.540 2014-09-18
659 2014-09-18 6,570,000 -160,000 1.01 649,790,000 17,344,800 2.640 2014-09-16
660 2014-09-17 6,730,000 -12,000 1.04 649,790,000 18,036,400 2.680 2014-09-15
661 2014-09-16 6,742,000 220,000 1.04 649,790,000 18,270,820 2.710 2014-09-12
662 2014-09-12 6,522,000 10,000 1.00 649,790,000 17,739,840 2.720 2014-09-10
663 2014-09-03 6,512,000 -8,000 1.00 649,790,000 18,038,240 2.770 2014-09-01
664 2014-09-02 6,520,000 -6,000 1.00 649,790,000 17,604,000 2.700 2014-08-29
665 2014-09-01 6,526,000 10,000 1.00 649,790,000 18,142,280 2.780 2014-08-28
666 2014-08-29 6,516,000 -8,000 1.00 649,790,000 18,570,600 2.850 2014-08-27
667 2014-08-28 6,524,000 -2,000 1.00 649,790,000 18,528,160 2.840 2014-08-26
668 2014-08-26 6,526,000 8,000 1.00 649,790,000 18,599,100 2.850 2014-08-22
669 2014-08-22 6,518,000 10,000 1.00 649,790,000 18,445,940 2.830 2014-08-20
670 2014-08-21 6,508,000 -2,000 1.00 649,790,000 18,873,200 2.900 2014-08-19
671 2014-08-20 6,510,000 10,000 1.00 649,790,000 18,553,500 2.850 2014-08-18
672 2014-08-13 6,500,000 72,000 1.00 649,790,000 18,980,000 2.920 2014-08-11
673 2014-08-11 6,428,000 28,000 0.99 649,790,000 18,641,200 2.900 2014-08-07
674 2014-08-06 6,400,000 42,000 0.98 649,790,000 18,560,000 2.900 2014-08-04
675 2014-08-05 6,358,000 50,000 0.98 649,790,000 18,438,200 2.900 2014-08-01
676 2014-08-04 6,308,000 26,000 0.97 649,790,000 18,040,880 2.860 2014-07-31
677 2014-08-01 6,282,000 26,000 0.97 649,790,000 18,092,160 2.880 2014-07-30
678 2014-07-30 6,256,000 140,000 0.96 649,790,000 17,954,720 2.870 2014-07-28
679 2014-07-29 6,116,000 10,000 0.94 649,790,000 17,552,920 2.870 2014-07-25
680 2014-07-28 6,106,000 40,000 0.94 649,790,000 17,524,220 2.870 2014-07-24
681 2014-07-21 6,066,000 82,000 0.93 649,790,000 17,288,100 2.850 2014-07-17
682 2014-07-17 5,984,000 10,000 0.92 649,790,000 17,114,240 2.860 2014-07-15
683 2014-07-07 5,974,000 800,000 0.92 649,790,000 17,205,120 2.880 2014-07-03
684 2014-06-09 5,174,000 -10,000 0.80 649,790,000 15,004,600 2.900 2014-06-05
685 2014-05-29 5,184,000 -20,000 0.80 649,790,000 14,463,360 2.790 2014-05-27
686 2014-05-27 5,204,000 -2,000 0.80 649,790,000 13,894,680 2.670 2014-05-23
687 2014-05-05 5,206,000 -50,000 0.80 649,790,000 14,108,260 2.710 2014-04-30
688 2014-04-30 5,256,000 -8,000 0.81 649,790,000 14,191,200 2.700 2014-04-28
689 2014-04-10 5,264,000 10,000 0.81 649,790,000 14,739,200 2.800 2014-04-08
690 2014-03-31 5,254,000 -50,000 0.81 649,790,000 14,448,500 2.750 2014-03-27
691 2014-03-26 5,304,000 32,000 0.82 649,790,000 14,320,800 2.700 2014-03-24
692 2014-03-07 5,272,000 -60,000 0.81 649,790,000 17,766,640 3.370 2014-03-05
693 2014-02-20 5,332,000 16,000 0.82 649,790,000 16,529,200 3.100 2014-02-18
694 2014-02-19 5,316,000 -8,000 0.82 649,790,000 17,170,680 3.230 2014-02-17
695 2014-02-18 5,324,000 -66,000 0.82 649,790,000 16,451,160 3.090 2014-02-14
696 2014-02-13 5,390,000 -6,000 0.83 649,790,000 16,547,300 3.070 2014-02-11
697 2014-02-12 5,396,000 -6,000 0.83 649,790,000 16,727,600 3.100 2014-02-10
698 2014-02-11 5,402,000 -4,000 0.83 649,790,000 17,016,300 3.150 2014-02-07
699 2014-01-29 5,406,000 40,000 0.83 649,790,000 16,704,540 3.090 2014-01-27
700 2014-01-21 5,366,000 2,000 0.83 649,790,000 16,258,980 3.030 2014-01-17
701 2014-01-14 5,364,000 -30,000 0.83 649,790,000 17,164,800 3.200 2014-01-10
702 2014-01-10 5,394,000 20,000 0.83 649,790,000 16,883,220 3.130 2014-01-08
703 2014-01-08 5,374,000 40,000 0.83 649,790,000 17,304,280 3.220 2014-01-06
704 2013-12-13 5,334,000 -8,000 0.82 649,790,000 18,882,360 3.540 2013-12-11
705 2013-12-05 5,342,000 -10,000 0.82 649,790,000 20,406,440 3.820 2013-12-03
706 2013-11-04 5,352,000 10,000 0.82 649,790,000 18,732,000 3.500 2013-10-31
707 2013-10-31 5,342,000 -20,000 0.82 649,790,000 18,590,160 3.480 2013-10-29
708 2013-10-25 5,362,000 10,000 0.83 649,790,000 18,874,240 3.520 2013-10-23
709 2013-10-18 5,352,000 10,000 0.82 649,790,000 18,571,440 3.470 2013-10-16
710 2013-10-17 5,342,000 -278,000 0.82 649,790,000 18,643,580 3.490 2013-10-15
711 2013-10-16 5,620,000 -40,000 0.86 649,790,000 20,513,000 3.650 2013-10-11
712 2013-10-10 5,660,000 10,000 0.87 649,790,000 19,810,000 3.500 2013-10-08
713 2013-10-09 5,650,000 6,000 0.87 649,790,000 19,888,000 3.520 2013-10-07
714 2013-10-07 5,644,000 30,000 0.87 649,790,000 20,261,960 3.590 2013-10-03
715 2013-09-25 5,614,000 -2,000 0.86 649,790,000 22,343,720 3.980 2013-09-23
716 2013-09-24 5,616,000 -10,000 0.86 649,790,000 22,295,520 3.970 2013-09-19
717 2013-09-19 5,626,000 -10,000 0.87 649,790,000 21,772,620 3.870 2013-09-17
718 2013-09-18 5,636,000 -10,000 0.87 649,790,000 22,431,280 3.980 2013-09-16
719 2013-09-17 5,646,000 -82,000 0.87 649,790,000 22,584,000 4.000 2013-09-13
720 2013-09-11 5,728,000 50,000 0.88 649,790,000 22,912,000 4.000 2013-09-09
721 2013-09-10 5,678,000 4,000 0.87 649,790,000 21,973,860 3.870 2013-09-06
722 2013-08-19 5,674,000 300,000 0.87 649,790,000 23,320,140 4.110 2013-08-15
723 2013-08-09 5,374,000 -6,000 0.83 649,790,000 21,764,700 4.050 2013-08-07
724 2013-08-08 5,380,000 10,000 0.83 649,790,000 21,789,000 4.050 2013-08-06
725 2013-08-02 5,370,000 56,000 0.83 649,790,000 20,996,700 3.910 2013-07-31
726 2013-07-30 5,314,000 32,000 0.82 649,790,000 21,149,720 3.980 2013-07-26
727 2013-07-19 5,282,000 -38,000 1.04 509,790,000 21,128,000 4.000 2013-07-17
728 2013-07-18 5,320,000 -2,000 1.04 509,790,000 21,280,000 4.000 2013-07-16
729 2013-07-17 5,322,000 -180,000 1.04 509,790,000 21,660,540 4.070 2013-07-15
730 2013-07-16 5,502,000 -30,000 1.08 509,790,000 22,008,000 4.000 2013-07-12
731 2013-07-09 5,532,000 90,000 1.09 509,790,000 21,408,840 3.870 2013-07-05
732 2013-07-08 5,442,000 30,000 1.07 509,790,000 20,570,760 3.780 2013-07-04
733 2013-07-04 5,412,000 30,000 1.06 509,790,000 20,349,120 3.760 2013-07-02
734 2013-06-27 5,382,000 10,000 1.06 509,790,000 19,482,840 3.620 2013-06-25
735 2013-06-18 5,372,000 -106,000 1.05 509,790,000 21,810,320 4.060 2013-06-14
736 2013-06-17 5,478,000 -194,000 1.07 509,790,000 21,364,200 3.900 2013-06-13
737 2013-06-14 5,672,000 -100,000 1.11 509,790,000 22,688,000 4.000 2013-06-11
738 2013-06-13 5,772,000 48,000 1.13 509,790,000 24,992,760 4.330 2013-06-10
739 2013-06-10 5,724,000 -98,000 1.12 509,790,000 22,667,040 3.960 2013-06-06
740 2013-06-07 5,822,000 -322,000 1.14 509,790,000 23,288,000 4.000 2013-06-05
741 2013-05-27 6,144,000 -140,000 1.21 509,790,000 27,463,680 4.470 2013-05-23
742 2013-05-15 6,284,000 -30,000 1.23 509,790,000 27,963,800 4.450 2013-05-13
743 2013-05-14 6,314,000 -76,000 1.24 509,790,000 27,844,740 4.410 2013-05-10
744 2013-05-13 6,390,000 -4,000 1.25 509,790,000 27,860,400 4.360 2013-05-09
745 2013-05-09 6,394,000 -280,000 1.25 509,790,000 27,366,320 4.280 2013-05-07
746 2013-05-08 6,674,000 -394,000 1.31 509,790,000 27,563,620 4.130 2013-05-06
747 2013-04-30 7,068,000 -6,000 1.39 509,790,000 27,211,800 3.850 2013-04-26
748 2013-04-29 7,074,000 -100,000 1.39 509,790,000 26,668,980 3.770 2013-04-25
749 2013-04-26 7,174,000 240,000 1.41 509,790,000 27,619,900 3.850 2013-04-24
750 2013-04-25 6,934,000 10,000 1.36 509,790,000 26,002,500 3.750 2013-04-23
751 2013-04-23 6,924,000 8,000 1.36 509,790,000 25,549,560 3.690 2013-04-19
752 2013-04-17 6,916,000 10,000 1.36 509,790,000 24,206,000 3.500 2013-04-15
753 2013-04-16 6,906,000 56,000 1.35 509,790,000 24,723,480 3.580 2013-04-12
754 2013-04-11 6,850,000 10,000 1.34 509,790,000 23,975,000 3.500 2013-04-09
755 2013-04-09 6,840,000 6,000 1.34 509,790,000 24,624,000 3.600 2013-04-05
756 2013-04-08 6,834,000 10,000 1.34 509,790,000 25,422,480 3.720 2013-04-03
757 2013-04-02 6,824,000 50,000 1.34 509,790,000 26,340,640 3.860 2013-03-27
758 2013-03-15 6,774,000 -98,000 1.33 509,790,000 25,741,200 3.800 2013-03-13
759 2013-03-14 6,872,000 -6,000 1.35 509,790,000 27,213,120 3.960 2013-03-12
760 2013-03-13 6,878,000 -66,000 1.35 509,790,000 27,924,680 4.060 2013-03-11
761 2013-03-08 6,944,000 -200,000 1.36 509,790,000 29,998,080 4.320 2013-03-06
762 2013-03-07 7,144,000 -30,000 1.40 509,790,000 29,790,480 4.170 2013-03-05
763 2013-03-06 7,174,000 504,000 1.41 509,790,000 29,556,880 4.120 2013-03-04
764 2013-03-05 6,670,000 -150,000 1.31 509,790,000 29,081,200 4.360 2013-03-01
765 2013-03-04 6,820,000 444,000 1.34 509,790,000 28,985,000 4.250 2013-02-28
766 2013-02-28 6,376,000 120,000 1.25 509,790,000 27,034,240 4.240 2013-02-26
767 2013-02-27 6,256,000 68,000 1.23 509,790,000 26,775,680 4.280 2013-02-25
768 2013-02-22 6,188,000 -184,000 1.21 509,790,000 26,855,920 4.340 2013-02-20
769 2013-02-21 6,372,000 66,000 1.25 509,790,000 28,100,520 4.410 2013-02-19
770 2013-02-20 6,306,000 2,000 1.24 509,790,000 30,899,400 4.900 2013-02-18
771 2013-02-18 6,304,000 82,000 1.24 509,790,000 30,385,280 4.820 2013-02-14
772 2013-02-15 6,222,000 40,000 1.22 509,790,000 29,803,380 4.790 2013-02-08
773 2013-02-14 6,182,000 330,000 1.21 509,790,000 29,426,320 4.760 2013-02-07
774 2013-02-06 5,852,000 240,000 1.15 509,790,000 27,972,560 4.780 2013-02-04
775 2013-02-05 5,612,000 300,000 1.10 509,790,000 26,488,640 4.720 2013-02-01
776 2013-02-01 5,312,000 322,000 1.04 509,790,000 24,807,040 4.670 2013-01-30
777 2013-01-31 4,990,000 178,000 0.98 509,790,000 20,958,000 4.200 2013-01-29
778 2013-01-30 4,812,000 470,000 0.94 509,790,000 19,921,680 4.140 2013-01-28
779 2013-01-29 4,342,000 -160,000 0.85 509,790,000 16,846,960 3.880 2013-01-25
780 2013-01-28 4,502,000 -50,000 0.88 509,790,000 17,782,900 3.950 2013-01-24
781 2013-01-23 4,552,000 190,000 0.89 509,790,000 16,842,400 3.700 2013-01-21
782 2013-01-21 4,362,000 100,000 0.86 509,790,000 15,703,200 3.600 2013-01-17
783 2013-01-18 4,262,000 -132,000 0.84 509,790,000 15,385,820 3.610 2013-01-16
784 2013-01-17 4,394,000 218,000 0.86 509,790,000 15,906,280 3.620 2013-01-15
785 2013-01-16 4,176,000 166,000 0.82 509,790,000 15,158,880 3.630 2013-01-14
786 2013-01-15 4,010,000 -24,000 0.79 509,790,000 14,115,200 3.520 2013-01-11
787 2013-01-14 4,034,000 492,000 0.79 509,790,000 14,845,120 3.680 2013-01-10
788 2013-01-11 3,542,000 30,000 0.69 509,790,000 12,715,780 3.590 2013-01-09
789 2013-01-10 3,512,000 74,000 0.69 509,790,000 12,678,320 3.610 2013-01-08
790 2013-01-08 3,438,000 14,000 0.67 509,790,000 13,098,780 3.810 2013-01-04
791 2013-01-03 3,424,000 24,000 0.67 509,790,000 11,436,160 3.340 2012-12-28
792 2012-12-28 3,400,000 6,000 0.67 509,790,000 11,356,000 3.340 2012-12-21
793 2012-12-18 3,394,000 -10,000 0.67 509,790,000 11,879,000 3.500 2012-12-14
794 2012-12-12 3,404,000 -64,000 0.67 509,790,000 12,424,600 3.650 2012-12-10
795 2012-12-11 3,468,000 -2,000 0.68 509,790,000 12,484,800 3.600 2012-12-07
796 2012-12-04 3,470,000 18,000 0.68 509,790,000 11,659,200 3.360 2012-11-30
797 2012-12-03 3,452,000 -4,000 0.68 509,790,000 12,082,000 3.500 2012-11-29
798 2012-11-05 3,456,000 100,000 0.68 509,790,000 9,849,600 2.850 2012-11-01
799 2012-10-17 3,356,000 -150,000 0.66 509,790,000 9,631,720 2.870 2012-10-15
800 2012-10-15 3,506,000 198,000 0.69 509,790,000 10,132,340 2.890 2012-10-11
801 2012-09-26 3,308,000 500,000 0.65 509,790,000 9,262,400 2.800 2012-09-24
802 2012-09-25 2,808,000 -132,000 0.55 509,790,000 8,058,960 2.870 2012-09-21
803 2012-09-24 2,940,000 470,000 0.58 509,790,000 8,232,000 2.800 2012-09-20
804 2012-09-20 2,470,000 152,000 0.48 509,790,000 7,163,000 2.900 2012-09-18
805 2012-09-19 2,318,000 80,000 0.45 509,790,000 6,838,100 2.950 2012-09-17
806 2012-09-13 2,238,000 -40,000 0.44 509,790,000 6,244,020 2.790 2012-09-11
807 2012-09-10 2,278,000 -6,000 0.45 509,790,000 6,378,400 2.800 2012-09-06
808 2012-08-09 2,284,000 62,000 0.45 509,790,000 6,395,200 2.800 2012-08-07
809 2012-08-08 2,222,000 48,000 0.44 509,790,000 6,177,160 2.780 2012-08-06
810 2012-08-07 2,174,000 -366,000 0.43 509,790,000 5,869,800 2.700 2012-08-03
811 2012-08-01 2,540,000 -40,000 0.50 509,790,000 7,112,000 2.800 2012-07-30
812 2012-07-24 2,580,000 -10,000 0.51 509,790,000 7,482,000 2.900 2012-07-20
813 2012-07-20 2,590,000 -40,000 0.51 509,790,000 7,329,700 2.830 2012-07-18
814 2012-07-16 2,630,000 36,000 0.52 509,790,000 7,442,900 2.830 2012-07-12
815 2012-07-13 2,594,000 20,000 0.51 509,790,000 7,522,600 2.900 2012-07-11
816 2012-07-12 2,574,000 22,000 0.50 509,790,000 7,464,600 2.900 2012-07-10
817 2012-07-11 2,552,000 60,000 0.50 509,790,000 7,400,800 2.900 2012-07-09
818 2012-07-09 2,492,000 8,000 0.49 509,790,000 7,176,960 2.880 2012-07-05
819 2012-07-05 2,484,000 20,000 0.49 509,790,000 7,153,920 2.880 2012-07-03
820 2012-07-04 2,464,000 370,000 0.48 509,790,000 6,776,000 2.750 2012-06-29
821 2012-06-20 2,094,000 94,000 0.41 509,790,000 6,072,600 2.900 2012-06-18
822 2012-06-11 2,000,000 -2,000 0.39 509,790,000 5,660,000 2.830 2012-06-07
823 2012-05-17 2,002,000 16,000 0.39 509,790,000 5,965,960 2.980 2012-05-15
824 2012-05-16 1,986,000 50,000 0.39 509,790,000 5,600,520 2.820 2012-05-14
825 2012-05-08 1,936,000 36,000 0.38 509,790,000 5,227,200 2.700 2012-05-04
826 2012-03-05 1,900,000 -10,000 0.37 509,070,000 5,890,000 3.100 2012-03-01
827 2012-03-02 1,910,000 2,000 0.38 509,070,000 5,921,000 3.100 2012-02-29
828 2012-02-29 1,908,000 2,000 0.37 509,070,000 5,952,960 3.120 2012-02-27
829 2012-02-28 1,906,000 -248,000 0.37 509,070,000 5,870,480 3.080 2012-02-24
830 2012-02-27 2,154,000 2,000 0.42 509,070,000 6,160,440 2.860 2012-02-23
831 2012-02-24 2,152,000 -10,000 0.42 509,070,000 5,487,600 2.550 2012-02-22
832 2012-02-17 2,162,000 10,000 0.42 509,070,000 5,405,000 2.500 2012-02-15
833 2012-02-16 2,152,000 120,000 0.42 509,070,000 5,164,800 2.400 2012-02-14
834 2012-02-15 2,032,000 60,000 0.40 509,070,000 4,897,120 2.410 2012-02-13
835 2012-02-09 1,972,000 30,000 0.39 509,070,000 4,259,520 2.160 2012-02-07
836 2012-02-08 1,942,000 40,000 0.38 509,070,000 4,272,400 2.200 2012-02-06
837 2012-01-30 1,902,000 50,000 0.37 509,070,000 4,146,360 2.180 2012-01-26
838 2012-01-26 1,852,000 -14,000 0.36 509,070,000 3,852,160 2.080 2012-01-19
839 2012-01-20 1,866,000 -10,000 0.37 509,070,000 3,918,600 2.100 2012-01-18
840 2012-01-18 1,876,000 24,000 0.37 509,070,000 3,564,400 1.900 2012-01-16
841 2011-11-17 1,852,000 -6,000 0.36 509,070,000 4,092,920 2.210 2011-11-15
842 2011-09-12 1,858,000 270,000 0.36 509,070,000 5,202,400 2.800 2011-09-08
843 2011-08-29 1,588,000 -100,000 0.31 509,070,000 4,303,480 2.710 2011-08-25
844 2011-08-26 1,688,000 100,000 0.33 509,070,000 4,591,360 2.720 2011-08-24
845 2011-08-24 1,588,000 4,000 0.31 509,070,000 4,446,400 2.800 2011-08-22
846 2011-07-21 1,584,000 -2,000 0.31 509,070,000 5,623,200 3.550 2011-07-19
847 2011-07-20 1,586,000 4,000 0.31 509,070,000 5,408,260 3.410 2011-07-18
848 2011-07-18 1,582,000 4,000 0.31 509,070,000 5,679,380 3.590 2011-07-14
849 2011-07-15 1,578,000 4,000 0.31 509,070,000 5,696,580 3.610 2011-07-13
850 2011-07-06 1,574,000 -86,000 0.31 509,070,000 6,217,300 3.950 2011-07-04
851 2011-07-04 1,660,000 -20,000 0.33 509,070,000 6,291,400 3.790 2011-06-29
852 2011-06-13 1,680,000 40,000 0.33 509,070,000 6,518,400 3.880 2011-06-09
853 2011-05-09 1,640,000 -2,000 0.32 509,070,000 6,691,200 4.080 2011-05-05
854 2011-04-20 1,642,000 -12,000 0.32 505,360,000 7,717,400 4.700 2011-04-18
855 2011-04-11 1,654,000 48,000 0.33 505,360,000 7,773,800 4.700 2011-04-07
856 2011-04-07 1,606,000 10,000 0.32 505,360,000 8,030,000 5.000 2011-04-04
857 2011-04-04 1,596,000 208,000 0.32 505,360,000 7,948,080 4.980 2011-03-31
858 2011-03-29 1,388,000 -8,000 0.27 505,360,000 6,246,000 4.500 2011-03-25
859 2011-03-22 1,396,000 -60,000 0.28 505,360,000 6,030,720 4.320 2011-03-18
860 2011-03-11 1,456,000 -10,000 0.29 505,360,000 6,042,400 4.150 2011-03-09
861 2011-03-02 1,466,000 -1,520,000 0.29 505,360,000 5,937,300 4.050 2011-02-28
862 2011-02-15 2,986,000 -86,000 0.59 505,360,000 12,033,580 4.030 2011-02-11
863 2011-02-09 3,072,000 -938,000 0.61 505,360,000 12,687,360 4.130 2011-02-07
864 2011-02-08 4,010,000 -10,000 0.79 505,360,000 16,922,200 4.220 2011-02-01
865 2011-01-21 4,020,000 50,000 0.80 505,360,000 16,602,600 4.130 2011-01-19
866 2011-01-10 3,970,000 20,000 0.79 505,360,000 15,721,200 3.960 2011-01-06
867 2010-12-17 3,950,000 20,000 0.78 505,360,000 15,326,000 3.880 2010-12-15
868 2010-12-16 3,930,000 10,000 0.78 505,360,000 15,287,700 3.890 2010-12-14
869 2010-12-01 3,920,000 -24,000 0.78 505,360,000 15,092,000 3.850 2010-11-29
870 2010-11-25 3,944,000 -60,000 0.78 505,360,000 15,381,600 3.900 2010-11-23
871 2010-11-19 4,004,000 -90,000 0.79 505,360,000 15,015,000 3.750 2010-11-17
872 2010-11-18 4,094,000 -8,000 0.81 505,360,000 15,966,600 3.900 2010-11-16
873 2010-11-16 4,102,000 18,000 0.81 505,360,000 16,408,000 4.000 2010-11-12
874 2010-11-15 4,084,000 10,000 0.81 505,360,000 17,193,640 4.210 2010-11-11
875 2010-11-11 4,074,000 12,000 0.81 505,360,000 17,151,540 4.210 2010-11-09
876 2010-11-10 4,062,000 20,000 0.80 505,360,000 17,466,600 4.300 2010-11-08
877 2010-11-08 4,042,000 20,000 0.80 505,360,000 16,693,460 4.130 2010-11-04
878 2010-11-05 4,022,000 -30,000 0.80 505,360,000 17,093,500 4.250 2010-11-03
879 2010-11-04 4,052,000 10,000 0.80 505,360,000 16,410,600 4.050 2010-11-02
880 2010-11-03 4,042,000 30,000 0.80 505,360,000 16,814,720 4.160 2010-11-01
881 2010-11-01 4,012,000 24,000 0.79 505,360,000 16,850,400 4.200 2010-10-28
882 2010-10-29 3,988,000 20,000 0.79 505,360,000 16,749,600 4.200 2010-10-27
883 2010-10-28 3,968,000 50,000 0.79 505,360,000 17,062,400 4.300 2010-10-26
884 2010-10-27 3,918,000 84,000 0.78 505,360,000 16,494,780 4.210 2010-10-25
885 2010-10-15 3,834,000 -30,000 0.76 505,360,000 16,792,920 4.380 2010-10-13
886 2010-10-12 3,864,000 -158,000 0.76 505,360,000 16,808,400 4.350 2010-10-08
887 2010-10-11 4,022,000 -122,000 0.80 505,360,000 16,852,180 4.190 2010-10-07
888 2010-10-05 4,144,000 -528,000 0.82 505,360,000 17,404,800 4.200 2010-09-30
889 2010-10-04 4,672,000 -14,000 0.92 505,360,000 19,856,000 4.250 2010-09-29
890 2010-09-29 4,686,000 20,000 0.93 505,360,000 19,915,500 4.250 2010-09-27
891 2010-09-28 4,666,000 -10,000 0.92 505,360,000 20,437,080 4.380 2010-09-24
892 2010-09-27 4,676,000 2,000 0.93 505,360,000 20,013,280 4.280 2010-09-22
893 2010-08-30 4,674,000 -20,000 0.94 498,550,000 19,864,500 4.250 2010-08-26
894 2010-08-20 4,694,000 -6,000 0.94 498,550,000 21,498,520 4.580 2010-08-18
895 2010-08-19 4,700,000 -150,000 0.94 498,550,000 21,526,000 4.580 2010-08-17
896 2010-08-18 4,850,000 -328,000 0.97 498,550,000 22,067,500 4.550 2010-08-16
897 2010-08-16 5,178,000 -48,000 1.04 498,550,000 23,042,100 4.450 2010-08-12
898 2010-08-11 5,226,000 -34,000 1.05 498,550,000 23,882,820 4.570 2010-08-09
899 2010-08-10 5,260,000 -4,000 1.06 498,550,000 23,670,000 4.500 2010-08-06
900 2010-08-09 5,264,000 -2,000 1.06 498,550,000 23,582,720 4.480 2010-08-05
901 2010-08-06 5,266,000 -10,000 1.06 498,550,000 23,697,000 4.500 2010-08-04
902 2010-08-04 5,276,000 110,000 1.06 498,550,000 23,953,040 4.540 2010-08-02
903 2010-08-02 5,166,000 160,000 1.04 498,550,000 22,885,380 4.430 2010-07-29
904 2010-07-30 5,006,000 146,000 1.00 498,550,000 22,727,240 4.540 2010-07-28
905 2010-07-28 4,860,000 302,000 0.97 498,550,000 21,821,400 4.490 2010-07-26
906 2010-07-27 4,558,000 118,000 0.91 498,550,000 20,465,420 4.490 2010-07-23
907 2010-07-26 4,440,000 152,000 0.89 498,550,000 20,113,200 4.530 2010-07-22
908 2010-07-23 4,288,000 100,000 0.86 498,550,000 19,296,000 4.500 2010-07-21
909 2010-07-22 4,188,000 160,000 0.84 498,550,000 18,427,200 4.400 2010-07-20
910 2010-07-21 4,028,000 292,000 0.81 498,550,000 17,239,840 4.280 2010-07-19
911 2010-07-20 3,736,000 -10,000 0.75 498,550,000 16,251,600 4.350 2010-07-16
912 2010-07-14 3,746,000 144,000 0.75 498,550,000 16,482,400 4.400 2010-07-12
913 2010-07-13 3,602,000 104,000 0.72 498,550,000 15,344,520 4.260 2010-07-09
914 2010-07-08 3,498,000 286,000 0.70 498,550,000 14,691,600 4.200 2010-07-06
915 2010-07-07 3,212,000 194,000 0.64 498,550,000 13,490,400 4.200 2010-07-05
916 2010-07-05 3,018,000 -10,000 0.61 498,550,000 12,977,400 4.300 2010-06-30
917 2010-06-29 3,028,000 2,000 0.61 498,550,000 13,686,560 4.520 2010-06-25
918 2010-06-25 3,026,000 -178,000 0.61 498,550,000 13,193,360 4.360 2010-06-23
919 2010-06-23 3,204,000 8,000 0.64 498,550,000 14,353,920 4.480 2010-06-21
920 2010-06-21 3,196,000 -20,000 0.64 498,550,000 14,413,960 4.510 2010-06-17
921 2010-06-14 3,216,000 48,000 0.65 498,550,000 14,697,120 4.570 2010-06-10
922 2010-06-04 3,168,000 -100,000 0.64 498,550,000 15,459,840 4.880 2010-06-02
923 2010-06-01 3,268,000 -122,000 0.94 346,750,000 15,359,600 4.700 2010-05-28
924 2010-05-31 3,390,000 -70,000 0.98 346,750,000 15,255,000 4.500 2010-05-27
925 2010-05-27 3,460,000 -20,000 1.00 346,750,000 14,532,000 4.200 2010-05-25
926 2010-05-25 3,480,000 -20,000 1.00 346,750,000 14,964,000 4.300 2010-05-20
927 2010-05-20 3,500,000 10,000 1.01 346,750,000 15,960,000 4.560 2010-05-18
928 2010-05-19 3,490,000 -40,000 1.01 346,750,000 15,879,500 4.550 2010-05-17
929 2010-05-17 3,530,000 -100,000 1.02 346,750,000 16,238,000 4.600 2010-05-13
930 2010-05-12 3,630,000 -20,000 1.05 346,750,000 16,698,000 4.600 2010-05-10
931 2010-05-07 3,650,000 -78,000 1.05 346,750,000 17,520,000 4.800 2010-05-05
932 2010-05-06 3,728,000 -498,000 1.08 346,750,000 18,267,200 4.900 2010-05-04
933 2010-05-05 4,226,000 214,000 1.22 346,750,000 20,707,400 4.900 2010-05-03
934 2010-05-04 4,012,000 -24,000 1.16 346,750,000 19,458,200 4.850 2010-04-30
935 2010-04-29 4,036,000 -22,000 1.16 346,750,000 19,372,800 4.800 2010-04-27
936 2010-04-28 4,058,000 -20,000 1.17 346,750,000 19,681,300 4.850 2010-04-26
937 2010-04-27 4,078,000 -200,000 1.18 346,750,000 19,778,300 4.850 2010-04-23
938 2010-04-26 4,278,000 -84,000 1.23 346,750,000 20,962,200 4.900 2010-04-22
939 2010-04-23 4,362,000 -166,000 1.26 346,750,000 21,199,320 4.860 2010-04-21
940 2010-04-22 4,528,000 -90,000 1.31 346,750,000 22,640,000 5.000 2010-04-20
941 2010-04-21 4,618,000 -40,000 1.33 346,750,000 22,628,200 4.900 2010-04-19
942 2010-04-20 4,658,000 -130,000 1.34 346,750,000 23,988,700 5.150 2010-04-16
943 2010-04-19 4,788,000 -384,000 1.38 346,750,000 25,184,880 5.260 2010-04-15
944 2010-04-16 5,172,000 -660,000 1.49 346,750,000 27,618,480 5.340 2010-04-14
945 2010-04-15 5,832,000 -630,000 1.68 346,750,000 30,326,400 5.200 2010-04-13
946 2010-04-14 6,462,000 -44,000 1.86 346,750,000 34,119,360 5.280 2010-04-12
947 2010-04-13 6,506,000 -516,000 1.88 346,750,000 34,156,500 5.250 2010-04-09
948 2010-04-07 7,022,000 302,000 2.03 346,750,000 35,952,640 5.120 2010-03-31
949 2010-04-01 6,720,000 -26,000 1.94 346,750,000 34,339,200 5.110 2010-03-30
950 2010-03-31 6,746,000 20,000 1.95 346,750,000 34,202,220 5.070 2010-03-29
951 2010-03-30 6,726,000 -486,000 1.94 346,750,000 34,369,860 5.110 2010-03-26
952 2010-03-29 7,212,000 160,000 2.08 346,750,000 36,276,360 5.030 2010-03-25
953 2010-03-26 7,052,000 -332,000 2.03 346,750,000 33,849,600 4.800 2010-03-24
954 2010-03-23 7,384,000 -50,000 2.13 346,750,000 35,074,000 4.750 2010-03-19
955 2010-03-19 7,434,000 -12,000 2.14 346,750,000 34,493,760 4.640 2010-03-17
956 2010-03-18 7,446,000 20,000 2.15 346,750,000 34,177,140 4.590 2010-03-16
957 2010-03-17 7,426,000 10,000 2.14 346,750,000 34,308,120 4.620 2010-03-15
958 2010-03-16 7,416,000 40,000 2.14 346,750,000 34,261,920 4.620 2010-03-12
959 2010-03-15 7,376,000 -72,000 2.13 346,750,000 34,077,120 4.620 2010-03-11
960 2010-03-11 7,448,000 -314,000 2.15 346,750,000 35,005,600 4.700 2010-03-09
961 2010-03-10 7,762,000 -110,000 2.24 346,750,000 36,481,400 4.700 2010-03-08
962 2010-03-09 7,872,000 -176,000 2.27 346,750,000 36,919,680 4.690 2010-03-05
963 2010-03-08 8,048,000 -16,000 2.32 346,750,000 37,262,240 4.630 2010-03-04
964 2010-03-05 8,064,000 -40,000 2.33 346,750,000 36,933,120 4.580 2010-03-03
965 2010-03-04 8,104,000 -234,000 2.34 346,750,000 36,305,920 4.480 2010-03-02
966 2010-03-02 8,338,000 -48,000 2.40 346,750,000 35,019,600 4.200 2010-02-26
967 2010-03-01 8,386,000 -50,000 2.42 346,750,000 34,718,040 4.140 2010-02-25
968 2010-02-25 8,436,000 -200,000 2.43 346,750,000 34,587,600 4.100 2010-02-23
969 2010-02-23 8,636,000 50,000 2.49 346,750,000 35,407,600 4.100 2010-02-19
970 2010-02-18 8,586,000 -70,000 2.48 346,750,000 35,889,480 4.180 2010-02-12
971 2010-02-17 8,656,000 20,000 2.50 346,750,000 36,095,520 4.170 2010-02-11
972 2010-02-12 8,636,000 -196,000 2.49 346,750,000 35,925,760 4.160 2010-02-10
973 2010-02-11 8,832,000 6,000 2.55 346,750,000 36,917,760 4.180 2010-02-09
974 2010-02-08 8,826,000 -200,000 2.55 346,750,000 37,069,200 4.200 2010-02-04
975 2010-02-05 9,026,000 10,000 2.60 346,750,000 36,735,820 4.070 2010-02-03
976 2010-02-04 9,016,000 -210,000 2.60 346,750,000 36,514,800 4.050 2010-02-02
977 2010-02-02 9,226,000 -8,000 2.66 346,750,000 35,889,140 3.890 2010-01-29
978 2010-02-01 9,234,000 -102,000 2.66 346,750,000 35,181,540 3.810 2010-01-28
979 2010-01-28 9,336,000 -2,000 2.69 346,750,000 36,410,400 3.900 2010-01-26
980 2010-01-27 9,338,000 20,000 2.69 346,750,000 37,818,900 4.050 2010-01-25
981 2010-01-26 9,318,000 -20,000 2.69 346,750,000 36,899,280 3.960 2010-01-22
982 2010-01-25 9,338,000 -100,000 2.69 346,750,000 38,192,420 4.090 2010-01-21
983 2010-01-22 9,438,000 20,000 2.72 346,750,000 38,601,420 4.090 2010-01-20
984 2010-01-20 9,418,000 -148,000 2.72 346,750,000 38,237,080 4.060 2010-01-18
985 2010-01-19 9,566,000 20,000 2.76 346,750,000 40,655,500 4.250 2010-01-15
986 2010-01-18 9,546,000 -232,000 2.75 346,750,000 41,716,020 4.370 2010-01-14
987 2010-01-15 9,778,000 -54,000 2.82 346,750,000 42,240,960 4.320 2010-01-13
988 2010-01-14 9,832,000 -222,000 2.84 346,750,000 41,491,040 4.220 2010-01-12
989 2010-01-13 10,054,000 -182,000 2.90 346,750,000 36,194,400 3.600 2010-01-11
990 2010-01-12 10,236,000 14,000 2.95 346,750,000 36,542,520 3.570 2010-01-08
991 2010-01-08 10,222,000 -118,000 2.95 346,750,000 37,616,960 3.680 2010-01-06
992 2010-01-07 10,340,000 -78,000 2.98 346,750,000 37,741,000 3.650 2010-01-05
993 2010-01-06 10,418,000 30,000 3.00 346,750,000 37,713,160 3.620 2010-01-04
994 2009-12-30 10,388,000 -28,000 3.00 346,750,000 39,266,640 3.780 2009-12-28
995 2009-12-29 10,416,000 100,000 3.00 346,750,000 38,539,200 3.700 2009-12-23
996 2009-12-18 10,316,000 -8,000 2.98 346,750,000 38,685,000 3.750 2009-12-16
997 2009-12-17 10,324,000 336,000 2.98 346,750,000 40,160,360 3.890 2009-12-15
998 2009-12-16 9,988,000 100,000 2.88 346,750,000 40,950,800 4.100 2009-12-14
999 2009-12-15 9,888,000 100,000 2.85 346,750,000 41,727,360 4.220 2009-12-11
1000 2009-12-14 9,788,000 94,000 2.82 346,750,000 40,913,840 4.180 2009-12-10
1001 2009-12-11 9,694,000 166,000 2.80 346,750,000 43,235,240 4.460 2009-12-09
1002 2009-12-10 9,528,000 198,000 2.75 346,750,000 44,019,360 4.620 2009-12-08
1003 2009-12-08 9,330,000 102,000 2.69 346,750,000 41,425,200 4.440 2009-12-04
1004 2009-12-07 9,228,000 100,000 2.66 346,750,000 39,403,560 4.270 2009-12-03
1005 2009-12-04 9,128,000 -28,000 2.63 346,750,000 36,512,000 4.000 2009-12-02
1006 2009-12-02 9,156,000 -12,000 2.64 346,750,000 35,891,520 3.920 2009-11-30
1007 2009-12-01 9,168,000 246,000 2.64 346,750,000 33,554,880 3.660 2009-11-27
1008 2009-11-30 8,922,000 114,000 2.57 346,750,000 33,903,600 3.800 2009-11-26
1009 2009-11-27 8,808,000 98,000 2.54 346,750,000 35,232,000 4.000 2009-11-25
1010 2009-11-26 8,710,000 134,000 2.51 346,750,000 33,969,000 3.900 2009-11-24
1011 2009-11-25 8,576,000 -104,000 2.47 346,750,000 32,588,800 3.800 2009-11-23
1012 2009-11-24 8,680,000 46,000 2.50 346,750,000 30,380,000 3.500 2009-11-20
1013 2009-11-20 8,634,000 -392,000 2.98 289,750,000 28,319,520 3.280 2009-11-18
1014 2009-11-19 9,026,000 1,060,000 3.12 289,750,000 29,695,540 3.290 2009-11-17
1015 2009-11-18 7,966,000 200,000 2.75 289,750,000 25,092,900 3.150 2009-11-16
1016 2009-11-17 7,766,000 3,776,000 2.68 289,750,000 25,627,800 3.300 2009-11-13
1017 2009-11-16 3,990,000 210,000 1.38 289,750,000 13,566,000 3.400 2009-11-12
1018 2009-11-13 3,780,000 300,000 1.30 289,750,000 12,020,400 3.180 2009-11-11
1019 2009-11-12 3,480,000 50,000 1.20 289,750,000 11,101,200 3.190 2009-11-10
1020 2009-11-09 3,430,000 -10,000 1.18 289,750,000 10,907,400 3.180 2009-11-05
1021 2009-11-04 3,440,000 36,000 1.19 289,750,000 11,008,000 3.200 2009-11-02
1022 2009-11-03 3,404,000 142,000 1.17 289,750,000 11,028,960 3.240 2009-10-30
1023 2009-11-02 3,262,000 18,000 1.13 289,750,000 10,634,120 3.260 2009-10-29
1024 2009-10-29 3,244,000 -72,000 1.12 289,750,000 11,126,920 3.430 2009-10-27
1025 2009-10-28 3,316,000 -22,000 1.14 289,750,000 10,942,800 3.300 2009-10-23
1026 2009-10-27 3,338,000 -104,000 1.15 289,750,000 10,648,220 3.190 2009-10-22
1027 2009-10-23 3,442,000 -38,000 1.19 289,750,000 10,842,300 3.150 2009-10-21
1028 2009-10-21 3,480,000 -320,000 1.20 289,750,000 10,231,200 2.940 2009-10-19
1029 2009-10-20 3,800,000 -36,000 1.31 289,750,000 11,400,000 3.000 2009-10-16
1030 2009-10-19 3,836,000 -8,000 1.32 289,750,000 11,584,720 3.020 2009-10-15
1031 2009-10-16 3,844,000 -10,000 1.33 289,750,000 11,685,760 3.040 2009-10-14
1032 2009-10-13 3,854,000 10,000 1.33 289,750,000 11,523,460 2.990 2009-10-09
1033 2009-10-12 3,844,000 10,000 1.33 289,750,000 11,147,600 2.900 2009-10-08
1034 2009-09-30 3,834,000 -10,000 1.32 289,750,000 11,271,960 2.940 2009-09-28
1035 2009-09-29 3,844,000 -38,000 1.33 289,420,000 11,724,200 3.050 2009-09-25
1036 2009-09-28 3,882,000 46,000 1.34 289,420,000 11,296,620 2.910 2009-09-24
1037 2009-09-25 3,836,000 40,000 1.33 289,420,000 11,776,520 3.070 2009-09-23
1038 2009-09-24 3,796,000 -38,000 1.31 289,420,000 12,412,920 3.270 2009-09-22
1039 2009-09-23 3,834,000 -110,000 1.32 289,420,000 12,268,800 3.200 2009-09-21
1040 2009-09-16 3,944,000 -20,000 1.36 289,420,000 11,989,760 3.040 2009-09-14
1041 2009-09-15 3,964,000 -12,000 1.37 289,420,000 11,971,280 3.020 2009-09-11
1042 2009-09-14 3,976,000 50,000 1.37 289,420,000 12,325,600 3.100 2009-09-10
1043 2009-09-11 3,926,000 14,000 1.36 289,420,000 11,306,880 2.880 2009-09-09
1044 2009-09-09 3,912,000 -98,000 1.35 289,420,000 9,388,800 2.400 2009-09-07
1045 2009-09-08 4,010,000 154,000 1.39 289,420,000 9,944,800 2.480 2009-09-04
1046 2009-09-07 3,856,000 -2,000 1.33 289,420,000 9,447,200 2.450 2009-09-03
1047 2009-09-04 3,858,000 70,000 1.33 289,420,000 8,294,700 2.150 2009-09-02
1048 2009-08-25 3,788,000 -10,000 1.31 289,420,000 7,689,640 2.030 2009-08-21
1049 2009-08-24 3,798,000 20,000 1.31 289,420,000 8,013,780 2.110 2009-08-20
1050 2009-08-20 3,778,000 -30,000 1.31 289,420,000 7,933,800 2.100 2009-08-18
1051 2009-08-18 3,808,000 -2,000 1.32 289,420,000 8,149,120 2.140 2009-08-14
1052 2009-08-17 3,810,000 32,000 1.32 289,420,000 8,382,000 2.200 2009-08-13
1053 2009-08-13 3,778,000 14,000 1.31 289,420,000 8,576,060 2.270 2009-08-11
1054 2009-08-06 3,764,000 -12,000 1.30 289,420,000 7,377,440 1.960 2009-08-04
1055 2009-08-03 3,776,000 -20,000 1.30 289,420,000 6,683,520 1.770 2009-07-30
1056 2009-07-31 3,796,000 32,000 1.31 289,420,000 6,718,920 1.770 2009-07-29
1057 2009-07-28 3,764,000 -34,000 1.30 289,420,000 6,699,920 1.780 2009-07-24
1058 2009-07-27 3,798,000 -62,000 1.31 289,420,000 6,760,440 1.780 2009-07-23
1059 2009-07-24 3,860,000 174,000 1.33 289,420,000 6,909,400 1.790 2009-07-22
1060 2009-07-21 3,686,000 64,000 1.27 289,420,000 6,634,800 1.800 2009-07-17
1061 2009-07-09 3,622,000 10,000 1.26 288,040,000 6,700,700 1.850 2009-07-07
1062 2009-06-24 3,612,000 -30,000 1.25 288,040,000 7,224,000 2.000 2009-06-22
1063 2009-06-19 3,642,000 10,000 1.26 288,040,000 7,830,300 2.150 2009-06-17
1064 2009-06-18 3,632,000 40,000 1.26 288,040,000 7,808,800 2.150 2009-06-16
1065 2009-06-16 3,592,000 -4,000 1.25 288,040,000 6,896,640 1.920 2009-06-12
1066 2009-06-15 3,596,000 -20,000 1.25 288,040,000 7,012,200 1.950 2009-06-11
1067 2009-06-12 3,616,000 -628,000 1.26 288,040,000 7,340,480 2.030 2009-06-10
1068 2009-06-11 4,244,000 -130,000 1.47 288,040,000 7,257,240 1.710 2009-06-09
1069 2009-06-10 4,374,000 -40,000 1.52 288,040,000 6,561,000 1.500 2009-06-08
1070 2009-06-09 4,414,000 -96,000 1.53 288,040,000 6,400,300 1.450 2009-06-05
1071 2009-06-08 4,510,000 64,000 1.57 288,040,000 6,359,100 1.410 2009-06-04
1072 2009-06-05 4,446,000 20,000 1.54 288,040,000 6,268,860 1.410 2009-06-03
1073 2009-06-04 4,426,000 130,000 1.54 288,040,000 6,461,960 1.460 2009-06-02
1074 2009-06-03 4,296,000 20,000 1.49 288,040,000 6,444,000 1.500 2009-06-01
1075 2009-06-01 4,276,000 100,000 1.48 288,040,000 6,499,520 1.520 2009-05-27
1076 2009-05-29 4,176,000 -20,000 1.45 288,040,000 6,096,960 1.460 2009-05-26
1077 2009-05-22 4,196,000 -10,000 1.46 288,040,000 5,748,520 1.370 2009-05-20
1078 2009-05-15 4,206,000 -50,000 1.46 288,040,000 5,804,280 1.380 2009-05-13
1079 2009-05-14 4,256,000 20,000 1.48 288,040,000 5,873,280 1.380 2009-05-12
1080 2009-05-12 4,236,000 -20,000 1.47 288,040,000 6,057,480 1.430 2009-05-08
1081 2009-05-11 4,256,000 160,000 1.48 288,040,000 6,213,760 1.460 2009-05-07
1082 2009-05-07 4,096,000 202,000 1.42 288,040,000 5,693,440 1.390 2009-05-05
1083 2009-05-05 3,894,000 20,000 1.35 288,040,000 3,543,540 0.910 2009-04-30
1084 2009-04-22 3,874,000 16,000 1.34 288,040,000 4,028,960 1.040 2009-04-20
1085 2009-04-07 3,858,000 -20,000 1.34 288,040,000 3,202,140 0.830 2009-04-03
1086 2009-04-06 3,878,000 -2,000 1.35 288,040,000 3,141,180 0.810 2009-04-02
1087 2009-02-09 3,880,000 10,000 1.35 288,040,000 3,181,600 0.820 2009-02-05
1088 2009-02-06 3,870,000 20,000 1.34 288,040,000 3,018,600 0.780 2009-02-04
1089 2009-02-05 3,850,000 20,000 1.34 288,040,000 3,272,500 0.850 2009-02-03
1090 2009-01-06 3,830,000 10,000 1.33 288,040,000 3,638,500 0.950 2009-01-02
1091 2008-12-30 3,820,000 -4,000 1.52 251,790,000 3,820,000 1.000 2008-12-23
1092 2008-12-02 3,824,000 20,000 1.52 251,790,000 2,256,160 0.590 2008-11-28
1093 2008-11-18 3,804,000 20,000 1.51 251,790,000 1,711,800 0.450 2008-11-14
1094 2008-11-07 3,784,000 10,000 1.50 251,790,000 2,573,120 0.680 2008-11-05
1095 2008-10-03 3,774,000 -24,000 1.50 251,790,000 3,585,300 0.950 2008-09-30
1096 2008-09-22 3,798,000 2,000 1.51 251,790,000 3,038,400 0.800 2008-09-18
1097 2008-09-11 3,796,000 16,000 1.51 251,790,000 3,796,000 1.000 2008-09-09
1098 2008-09-10 3,780,000 40,000 1.50 251,790,000 3,780,000 1.000 2008-09-08
1099 2008-09-03 3,740,000 -54,000 1.49 251,790,000 4,039,200 1.080 2008-09-01
1100 2008-09-01 3,794,000 20,000 1.51 251,790,000 4,021,640 1.060 2008-08-28
1101 2008-08-28 3,774,000 10,000 1.50 251,790,000 4,075,920 1.080 2008-08-26
1102 2008-08-27 3,764,000 8,000 1.49 251,790,000 3,989,840 1.060 2008-08-25
1103 2008-08-21 3,756,000 54,000 1.49 251,790,000 3,643,320 0.970 2008-08-19
1104 2008-08-19 3,702,000 100,000 1.47 251,790,000 4,997,700 1.350 2008-08-15
1105 2008-07-30 3,602,000 -10,000 1.43 251,790,000 7,204,000 2.000 2008-07-28
1106 2008-07-23 3,612,000 100,000 1.43 251,790,000 7,585,200 2.100 2008-07-21
1107 2008-07-16 3,512,000 -10,000 1.39 251,790,000 7,164,480 2.040 2008-07-14
1108 2008-07-07 3,522,000 -50,000 1.40 251,790,000 7,008,780 1.990 2008-07-03
1109 2008-06-24 3,572,000 -10,000 1.42 251,790,000 7,215,440 2.020 2008-06-20
1110 2008-06-13 3,582,000 30,000 1.42 251,790,000 7,987,860 2.230 2008-06-11
1111 2008-06-11 3,552,000 6,000 1.41 251,790,000 7,849,920 2.210 2008-06-06
1112 2008-05-28 3,546,000 6,000 1.41 251,790,000 7,092,000 2.000 2008-05-26
1113 2008-05-27 3,540,000 20,000 1.41 251,790,000 7,752,600 2.190 2008-05-23
1114 2008-04-23 3,520,000 4,000 1.43 246,000,000 8,588,800 2.440 2008-04-21
1115 2008-02-20 3,516,000 -10,000 1.43 246,000,000 8,965,800 2.550 2008-02-18
1116 2008-02-04 3,526,000 20,000 1.43 246,000,000 8,250,840 2.340 2008-01-31
1117 2008-01-29 3,506,000 -4,000 1.43 246,000,000 8,694,880 2.480 2008-01-25
1118 2008-01-28 3,510,000 -10,000 1.43 246,000,000 8,775,000 2.500 2008-01-24
1119 2008-01-23 3,520,000 10,000 1.43 246,000,000 9,961,600 2.830 2008-01-21
1120 2008-01-18 3,510,000 -10,000 1.43 246,000,000 11,056,500 3.150 2008-01-16
1121 2008-01-11 3,520,000 -60,000 1.43 246,000,000 12,144,000 3.450 2008-01-09
1122 2008-01-10 3,580,000 -18,000 1.46 246,000,000 11,993,000 3.350 2008-01-08
1123 2008-01-09 3,598,000 -22,000 1.46 246,000,000 12,341,140 3.430 2008-01-07
1124 2007-12-20 3,620,000 2,000 1.47 246,000,000 12,127,000 3.350 2007-12-18
1125 2007-12-18 3,618,000 26,000 1.47 246,000,000 11,867,040 3.280 2007-12-14
1126 2007-12-14 3,592,000 10,000 1.46 246,000,000 12,464,240 3.470 2007-12-12
1127 2007-12-13 3,582,000 10,000 1.46 246,000,000 12,357,900 3.450 2007-12-11
1128 2007-12-12 3,572,000 40,000 1.45 246,000,000 12,502,000 3.500 2007-12-10
1129 2007-11-14 3,532,000 20,000 1.44 246,000,000 16,812,320 4.760 2007-11-12
1130 2007-11-13 3,512,000 -8,000 1.43 246,000,000 17,243,920 4.910 2007-11-09
1131 2007-11-12 3,520,000 -10,000 1.43 246,000,000 17,494,400 4.970 2007-11-08
1132 2007-11-07 3,530,000 2,000 1.43 246,000,000 17,120,500 4.850 2007-11-05
1133 2007-11-02 3,528,000 10,000 1.43 246,000,000 17,463,600 4.950 2007-10-31
1134 2007-11-01 3,518,000 -12,000 1.43 246,000,000 17,730,720 5.040 2007-10-30
1135 2007-10-31 3,530,000 -108,000 1.43 246,000,000 18,003,000 5.100 2007-10-29
1136 2007-10-30 3,638,000 -12,000 1.65 220,000,000 18,881,220 5.190 2007-10-26
1137 2007-10-29 3,650,000 -2,000 1.66 220,000,000 18,615,000 5.100 2007-10-25
1138 2007-10-26 3,652,000 -6,000 1.66 220,000,000 18,917,360 5.180 2007-10-24
1139 2007-10-25 3,658,000 116,000 1.66 220,000,000 19,131,340 5.230 2007-10-23
1140 2007-10-24 3,542,000 38,000 1.61 220,000,000 17,710,000 5.000 2007-10-22
1141 2007-10-23 3,504,000 8,000 1.59 220,000,000 16,328,640 4.660 2007-10-18
1142 2007-10-22 3,496,000 8,000 1.59 220,000,000 16,081,600 4.600 2007-10-17
1143 2007-10-18 3,488,000 -10,000 1.59 220,000,000 16,323,840 4.680 2007-10-16
1144 2007-10-17 3,498,000 -20,000 1.59 220,000,000 16,755,420 4.790 2007-10-15
1145 2007-10-16 3,518,000 70,000 1.60 220,000,000 16,851,220 4.790 2007-10-12
1146 2007-10-15 3,448,000 -8,000 1.57 220,000,000 16,895,200 4.900 2007-10-11
1147 2007-10-12 3,456,000 -28,000 1.57 220,000,000 17,591,040 5.090 2007-10-10
1148 2007-10-10 3,484,000 48,000 1.58 220,000,000 18,116,800 5.200 2007-10-08
1149 2007-10-08 3,436,000 -8,000 1.56 220,000,000 16,561,520 4.820 2007-10-04
1150 2007-10-05 3,444,000 42,000 1.57 220,000,000 15,807,960 4.590 2007-10-03
1151 2007-10-04 3,402,000 30,000 1.55 220,000,000 15,649,200 4.600 2007-10-02
1152 2007-10-03 3,372,000 -60,000 1.53 220,000,000 15,713,520 4.660 2007-09-28
1153 2007-09-27 3,432,000 70,000 1.72 200,000,000 18,052,320 5.260 2007-09-24
1154 2007-09-21 3,362,000 -106,000 1.68 200,000,000 17,650,500 5.250 2007-09-19
1155 2007-09-20 3,468,000 -50,000 1.73 200,000,000 17,548,080 5.060 2007-09-18
1156 2007-09-19 3,518,000 -90,000 1.76 200,000,000 17,765,900 5.050 2007-09-17
1157 2007-09-18 3,608,000 -114,000 1.80 200,000,000 17,570,960 4.870 2007-09-14
1158 2007-09-17 3,722,000 -14,000 1.86 200,000,000 18,051,700 4.850 2007-09-13
1159 2007-09-12 3,736,000 -186,000 1.87 200,000,000 18,082,240 4.840 2007-09-10
1160 2007-09-11 3,922,000 -76,000 1.96 200,000,000 18,943,260 4.830 2007-09-07
1161 2007-09-10 3,998,000 -286,000 2.00 200,000,000 19,110,440 4.780 2007-09-06
1162 2007-09-07 4,284,000 -112,000 2.14 200,000,000 19,278,000 4.500 2007-09-05
1163 2007-09-06 4,396,000 -20,000 2.20 200,000,000 19,298,440 4.390 2007-09-04
1164 2007-09-05 4,416,000 34,000 2.21 200,000,000 19,783,680 4.480 2007-09-03
1165 2007-09-03 4,382,000 100,000 2.19 200,000,000 16,783,060 3.830 2007-08-30
1166 2007-08-30 4,282,000 -2,000 2.14 200,000,000 16,485,700 3.850 2007-08-28
1167 2007-08-29 4,284,000 -50,000 2.14 200,000,000 16,878,960 3.940 2007-08-27
1168 2007-08-23 4,334,000 16,000 2.17 200,000,000 16,382,520 3.780 2007-08-21
1169 2007-08-22 4,318,000 -2,000 2.16 200,000,000 15,976,600 3.700 2007-08-20
1170 2007-08-21 4,320,000 -10,000 2.16 200,000,000 15,120,000 3.500 2007-08-17
1171 2007-08-20 4,330,000 4,000 2.17 200,000,000 15,588,000 3.600 2007-08-16
1172 2007-08-17 4,326,000 -22,000 2.16 200,000,000 16,135,980 3.730 2007-08-15
1173 2007-08-16 4,348,000 -102,000 2.17 200,000,000 17,392,000 4.000 2007-08-14
1174 2007-08-15 4,450,000 -80,000 2.23 200,000,000 17,132,500 3.850 2007-08-13
1175 2007-08-14 4,530,000 10,000 2.27 200,000,000 16,308,000 3.600 2007-08-10
1176 2007-08-13 4,520,000 614,000 2.26 200,000,000 16,678,800 3.690 2007-08-09
1177 2007-08-10 3,906,000 26,000 1.95 200,000,000 13,827,240 3.540 2007-08-08
1178 2007-08-09 3,880,000 18,000 1.94 200,000,000 13,386,000 3.450 2007-08-07
1179 2007-08-08 3,862,000 -20,000 1.93 200,000,000 13,323,900 3.450 2007-08-06
1180 2007-08-06 3,882,000 -124,000 1.94 200,000,000 13,004,700 3.350 2007-08-02
1181 2007-08-02 4,006,000 -10,000 2.00 200,000,000 13,940,880 3.480 2007-07-31
1182 2007-08-01 4,016,000 -20,000 2.01 200,000,000 13,935,520 3.470 2007-07-30
1183 2007-07-31 4,036,000 -28,000 2.02 200,000,000 13,601,320 3.370 2007-07-27
1184 2007-07-30 4,064,000 -42,000 2.03 200,000,000 13,980,160 3.440 2007-07-26
1185 2007-07-27 4,106,000 -102,000 2.05 200,000,000 14,329,940 3.490 2007-07-25
1186 2007-07-24 4,208,000 -30,000 2.10 200,000,000 15,022,560 3.570 2007-07-20
1187 2007-07-23 4,238,000 -24,000 2.12 200,000,000 14,790,620 3.490 2007-07-19
1188 2007-07-20 4,262,000 70,000 2.13 200,000,000 14,618,660 3.430 2007-07-18
1189 2007-07-16 4,192,000 -60,000 2.10 200,000,000 13,875,520 3.310 2007-07-12
1190 2007-07-10 4,252,000 -30,000 2.13 200,000,000 14,116,640 3.320 2007-07-06
1191 2007-07-09 4,282,000 -30,000 2.14 200,000,000 14,259,060 3.330 2007-07-05
1192 2007-07-04 4,312,000 -30,000 2.16 200,000,000 14,229,600 3.300 2007-06-29
1193 2007-07-03 4,342,000 10,000 2.17 200,000,000 13,677,300 3.150 2007-06-28
1194 2007-06-28 4,332,000 -14,000 2.17 200,000,000 13,559,160 3.130 2007-06-26
1195 2007-06-27 4,346,000 14,000 2.17 200,000,000 13,646,440 3.140 2007-06-25
1196 2007-06-26 4,332,000 2.17 200,000,000 14,555,520 3.360 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top