CHINA LIFE INSURANCE COMPANY LIMITED: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02628 | 2003-12-18 |
TAIFAIR SECURITIES LIMITED 大輝證券有限公司
CCASSID: B01392
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 | 2025-11-13 | 26.50 | 2025-11-11 | |||||
| 2 | 2025-11-12 | 26.64 | 2025-11-10 | |||||
| 3 | 2025-11-11 | 25.68 | 2025-11-07 | |||||
| 4 | 2025-05-13 | 0 | -1,000 | 0.00 | 7,441,175,000 | 0 | 14.90 | 2025-05-09 |
| 5 | 2024-06-19 | 1,000 | -4,000 | 0.00 | 7,441,175,000 | 10,740 | 10.74 | 2024-06-17 |
| 6 | 2024-06-18 | 5,000 | -1,000 | 0.00 | 7,441,175,000 | 54,000 | 10.80 | 2024-06-14 |
| 7 | 2024-06-17 | 6,000 | -3,000 | 0.00 | 7,441,175,000 | 64,920 | 10.82 | 2024-06-13 |
| 8 | 2024-06-13 | 9,000 | -15,000 | 0.00 | 7,441,175,000 | 99,720 | 11.08 | 2024-06-11 |
| 9 | 2024-05-23 | 24,000 | -2,000 | 0.00 | 7,441,175,000 | 295,680 | 12.32 | 2024-05-21 |
| 10 | 2021-05-12 | 26,000 | -20,000 | 0.00 | 7,441,175,000 | 415,480 | 15.98 | 2021-05-10 |
| 11 | 2021-04-29 | 46,000 | 20,000 | 0.00 | 7,441,175,000 | 720,360 | 15.66 | 2021-04-27 |
| 12 | 2021-04-20 | 26,000 | -20,000 | 0.00 | 7,441,175,000 | 409,240 | 15.74 | 2021-04-16 |
| 13 | 2021-04-19 | 46,000 | 20,000 | 0.00 | 7,441,175,000 | 714,840 | 15.54 | 2021-04-15 |
| 14 | 2021-02-04 | 26,000 | 1,000 | 0.00 | 7,441,175,000 | 432,120 | 16.62 | 2021-02-02 |
| 15 | 2021-01-21 | 25,000 | 2,000 | 0.00 | 7,441,175,000 | 448,500 | 17.94 | 2021-01-19 |
| 16 | 2020-11-11 | 23,000 | -2,000 | 0.00 | 7,441,175,000 | 409,400 | 17.80 | 2020-11-09 |
| 17 | 2020-09-25 | 25,000 | -1,000 | 0.00 | 7,441,175,000 | 444,000 | 17.76 | 2020-09-23 |
| 18 | 2020-09-18 | 26,000 | -3,000 | 0.00 | 7,441,175,000 | 470,600 | 18.10 | 2020-09-16 |
| 19 | 2020-08-31 | 29,000 | -4,000 | 0.00 | 7,441,175,000 | 544,620 | 18.78 | 2020-08-27 |
| 20 | 2019-10-23 | 33,000 | -2,000 | 0.00 | 7,441,175,000 | 650,100 | 19.70 | 2019-10-21 |
| 21 | 2019-10-22 | 35,000 | 2,000 | 0.00 | 7,441,175,000 | 656,600 | 18.76 | 2019-10-18 |
| 22 | 2019-08-27 | 33,000 | -1,000 | 0.00 | 7,441,175,000 | 617,760 | 18.72 | 2019-08-23 |
| 23 | 2019-08-26 | 34,000 | 1,000 | 0.00 | 7,441,175,000 | 616,760 | 18.14 | 2019-08-22 |
| 24 | 2019-06-20 | 33,000 | -2,000 | 0.00 | 7,441,175,000 | 600,600 | 18.20 | 2019-06-18 |
| 25 | 2019-06-17 | 35,000 | 2,000 | 0.00 | 7,441,175,000 | 634,200 | 18.12 | 2019-06-13 |
| 26 | 2019-06-13 | 33,000 | -2,000 | 0.00 | 7,441,175,000 | 610,500 | 18.50 | 2019-06-11 |
| 27 | 2019-06-10 | 35,000 | 2,000 | 0.00 | 7,441,175,000 | 623,000 | 17.80 | 2019-06-05 |
| 28 | 2019-03-25 | 33,000 | -10,000 | 0.00 | 7,441,175,000 | 709,500 | 21.50 | 2019-03-21 |
| 29 | 2019-03-13 | 43,000 | 10,000 | 0.00 | 7,441,175,000 | 898,700 | 20.90 | 2019-03-11 |
| 30 | 2019-03-04 | 33,000 | 4,000 | 0.00 | 7,441,175,000 | 712,800 | 21.60 | 2019-02-28 |
| 31 | 2019-03-01 | 29,000 | 6,000 | 0.00 | 7,441,175,000 | 630,750 | 21.75 | 2019-02-27 |
| 32 | 2019-02-27 | 23,000 | 2,000 | 0.00 | 7,441,175,000 | 520,950 | 22.65 | 2019-02-25 |
| 33 | 2019-01-18 | 21,000 | -5,000 | 0.00 | 7,441,175,000 | 387,240 | 18.44 | 2019-01-16 |
| 34 | 2018-12-10 | 26,000 | 5,000 | 0.00 | 7,441,175,000 | 436,280 | 16.78 | 2018-12-06 |
| 35 | 2018-12-05 | 21,000 | -1,000 | 0.00 | 7,441,175,000 | 370,020 | 17.62 | 2018-12-03 |
| 36 | 2018-09-11 | 22,000 | -2,000 | 0.00 | 7,441,175,000 | 371,800 | 16.90 | 2018-09-07 |
| 37 | 2018-06-13 | 24,000 | 2,000 | 0.00 | 7,441,175,000 | 548,400 | 22.85 | 2018-06-11 |
| 38 | 2018-05-28 | 22,000 | -1,000 | 0.00 | 7,441,175,000 | 485,100 | 22.05 | 2018-05-24 |
| 39 | 2018-05-17 | 23,000 | -4,000 | 0.00 | 7,441,175,000 | 518,650 | 22.55 | 2018-05-15 |
| 40 | 2018-05-16 | 27,000 | -10,000 | 0.00 | 7,441,175,000 | 612,900 | 22.70 | 2018-05-14 |
| 41 | 2018-05-10 | 37,000 | -2,000 | 0.00 | 7,441,175,000 | 830,650 | 22.45 | 2018-05-08 |
| 42 | 2018-04-10 | 39,000 | 1,000 | 0.00 | 7,441,175,000 | 836,550 | 21.45 | 2018-04-06 |
| 43 | 2018-03-22 | 38,000 | -3,000 | 0.00 | 7,441,175,000 | 874,000 | 23.00 | 2018-03-20 |
| 44 | 2018-03-08 | 41,000 | -4,000 | 0.00 | 7,441,175,000 | 949,150 | 23.15 | 2018-03-06 |
| 45 | 2018-03-05 | 45,000 | 2,000 | 0.00 | 7,441,175,000 | 1,048,500 | 23.30 | 2018-03-01 |
| 46 | 2018-02-28 | 43,000 | -3,000 | 0.00 | 7,441,175,000 | 1,023,400 | 23.80 | 2018-02-26 |
| 47 | 2018-02-13 | 46,000 | 3,000 | 0.00 | 7,441,175,000 | 1,064,900 | 23.15 | 2018-02-09 |
| 48 | 2018-01-23 | 43,000 | 5,000 | 0.00 | 7,441,175,000 | 1,107,250 | 25.75 | 2018-01-19 |
| 49 | 2018-01-18 | 38,000 | -2,000 | 0.00 | 7,441,175,000 | 969,000 | 25.50 | 2018-01-16 |
| 50 | 2018-01-17 | 40,000 | -2,000 | 0.00 | 7,441,175,000 | 1,000,000 | 25.00 | 2018-01-15 |
| 51 | 2018-01-09 | 42,000 | 1,000 | 0.00 | 7,441,175,000 | 1,033,200 | 24.60 | 2018-01-05 |
| 52 | 2018-01-08 | 41,000 | 3,000 | 0.00 | 7,441,175,000 | 1,018,850 | 24.85 | 2018-01-04 |
| 53 | 2017-12-27 | 38,000 | -3,000 | 0.00 | 7,441,175,000 | 936,700 | 24.65 | 2017-12-21 |
| 54 | 2017-12-19 | 41,000 | 3,000 | 0.00 | 7,441,175,000 | 981,950 | 23.95 | 2017-12-15 |
| 55 | 2017-12-12 | 38,000 | -2,000 | 0.00 | 7,441,175,000 | 936,700 | 24.65 | 2017-12-08 |
| 56 | 2017-12-11 | 40,000 | 2,000 | 0.00 | 7,441,175,000 | 968,000 | 24.20 | 2017-12-07 |
| 57 | 2017-12-08 | 38,000 | -10,000 | 0.00 | 7,441,175,000 | 917,700 | 24.15 | 2017-12-06 |
| 58 | 2017-11-27 | 48,000 | -5,000 | 0.00 | 7,441,175,000 | 1,281,600 | 26.70 | 2017-11-23 |
| 59 | 2017-11-24 | 53,000 | 10,000 | 0.00 | 7,441,175,000 | 1,441,600 | 27.20 | 2017-11-22 |
| 60 | 2017-11-15 | 43,000 | 4,000 | 0.00 | 7,441,175,000 | 1,167,450 | 27.15 | 2017-11-13 |
| 61 | 2017-11-06 | 39,000 | 5,000 | 0.00 | 7,441,175,000 | 1,068,600 | 27.40 | 2017-11-02 |
| 62 | 2017-10-20 | 34,000 | -3,000 | 0.00 | 7,441,175,000 | 843,200 | 24.80 | 2017-10-18 |
| 63 | 2017-09-20 | 37,000 | -1,000 | 0.00 | 7,441,175,000 | 891,700 | 24.10 | 2017-09-18 |
| 64 | 2017-09-19 | 38,000 | 1,000 | 0.00 | 7,441,175,000 | 902,500 | 23.75 | 2017-09-15 |
| 65 | 2017-09-15 | 37,000 | 3,000 | 0.00 | 7,441,175,000 | 891,700 | 24.10 | 2017-09-13 |
| 66 | 2017-09-14 | 34,000 | -2,000 | 0.00 | 7,441,175,000 | 829,600 | 24.40 | 2017-09-12 |
| 67 | 2017-09-11 | 36,000 | 2,000 | 0.00 | 7,441,175,000 | 865,800 | 24.05 | 2017-09-07 |
| 68 | 2017-09-04 | 34,000 | -1,000 | 0.00 | 7,441,175,000 | 853,400 | 25.10 | 2017-08-31 |
| 69 | 2017-08-29 | 35,000 | -4,000 | 0.00 | 7,441,175,000 | 875,000 | 25.00 | 2017-08-25 |
| 70 | 2017-08-15 | 39,000 | 1,000 | 0.00 | 7,441,175,000 | 918,450 | 23.55 | 2017-08-11 |
| 71 | 2017-08-11 | 38,000 | 2,000 | 0.00 | 7,441,175,000 | 940,500 | 24.75 | 2017-08-09 |
| 72 | 2017-08-08 | 36,000 | -1,000 | 0.00 | 7,441,175,000 | 896,400 | 24.90 | 2017-08-04 |
| 73 | 2017-08-03 | 37,000 | -1,000 | 0.00 | 7,441,175,000 | 949,050 | 25.65 | 2017-08-01 |
| 74 | 2017-08-01 | 38,000 | 1,000 | 0.00 | 7,441,175,000 | 938,600 | 24.70 | 2017-07-28 |
| 75 | 2017-07-28 | 37,000 | 1,000 | 0.00 | 7,441,175,000 | 925,000 | 25.00 | 2017-07-26 |
| 76 | 2017-07-13 | 36,000 | -4,000 | 0.00 | 7,441,175,000 | 885,600 | 24.60 | 2017-07-11 |
| 77 | 2017-07-03 | 40,000 | 2,000 | 0.00 | 7,441,175,000 | 960,000 | 24.00 | 2017-06-29 |
| 78 | 2017-06-22 | 38,000 | 1,000 | 0.00 | 7,441,175,000 | 913,900 | 24.05 | 2017-06-20 |
| 79 | 2017-06-19 | 37,000 | 1,000 | 0.00 | 7,441,175,000 | 888,000 | 24.00 | 2017-06-15 |
| 80 | 2017-04-28 | 36,000 | -2,000 | 0.00 | 7,441,175,000 | 856,800 | 23.80 | 2017-04-26 |
| 81 | 2017-04-05 | 38,000 | 2,000 | 0.00 | 7,441,175,000 | 906,300 | 23.85 | 2017-03-31 |
| 82 | 2017-03-20 | 36,000 | -2,000 | 0.00 | 7,441,175,000 | 892,800 | 24.80 | 2017-03-16 |
| 83 | 2017-03-09 | 38,000 | 2,000 | 0.00 | 7,441,175,000 | 900,600 | 23.70 | 2017-03-07 |
| 84 | 2017-02-17 | 36,000 | -1,000 | 0.00 | 7,441,175,000 | 882,000 | 24.50 | 2017-02-15 |
| 85 | 2017-02-15 | 37,000 | -2,000 | 0.00 | 7,441,175,000 | 904,650 | 24.45 | 2017-02-13 |
| 86 | 2017-02-09 | 39,000 | -1,000 | 0.00 | 7,441,175,000 | 916,500 | 23.50 | 2017-02-07 |
| 87 | 2017-02-08 | 40,000 | -3,000 | 0.00 | 7,441,175,000 | 920,000 | 23.00 | 2017-02-06 |
| 88 | 2017-01-13 | 43,000 | -2,000 | 0.00 | 7,441,175,000 | 926,650 | 21.55 | 2017-01-11 |
| 89 | 2016-12-30 | 45,000 | 1,000 | 0.00 | 7,441,175,000 | 909,000 | 20.20 | 2016-12-28 |
| 90 | 2016-12-21 | 44,000 | 3,000 | 0.00 | 7,441,175,000 | 886,600 | 20.15 | 2016-12-19 |
| 91 | 2016-12-19 | 41,000 | 2,000 | 0.00 | 7,441,175,000 | 848,700 | 20.70 | 2016-12-15 |
| 92 | 2016-12-12 | 39,000 | -1,000 | 0.00 | 7,441,175,000 | 867,750 | 22.25 | 2016-12-08 |
| 93 | 2016-12-08 | 40,000 | 2,000 | 0.00 | 7,441,175,000 | 892,000 | 22.30 | 2016-12-06 |
| 94 | 2016-12-05 | 38,000 | -1,000 | 0.00 | 7,441,175,000 | 847,400 | 22.30 | 2016-12-01 |
| 95 | 2016-11-28 | 39,000 | -4,000 | 0.00 | 7,441,175,000 | 852,150 | 21.85 | 2016-11-24 |
| 96 | 2016-11-23 | 43,000 | -3,000 | 0.00 | 7,441,175,000 | 900,850 | 20.95 | 2016-11-21 |
| 97 | 2016-11-02 | 46,000 | 4,000 | 0.00 | 7,441,175,000 | 885,960 | 19.26 | 2016-10-31 |
| 98 | 2016-11-01 | 42,000 | 2,000 | 0.00 | 7,441,175,000 | 809,760 | 19.28 | 2016-10-28 |
| 99 | 2016-10-31 | 40,000 | -2,000 | 0.00 | 7,441,175,000 | 792,000 | 19.80 | 2016-10-27 |
| 100 | 2016-10-24 | 42,000 | -2,000 | 0.00 | 7,441,175,000 | 846,300 | 20.15 | 2016-10-19 |
| 101 | 2016-10-14 | 44,000 | 2,000 | 0.00 | 7,441,175,000 | 913,000 | 20.75 | 2016-10-12 |
| 102 | 2016-10-12 | 42,000 | -1,000 | 0.00 | 7,441,175,000 | 903,000 | 21.50 | 2016-10-07 |
| 103 | 2016-10-11 | 43,000 | -3,000 | 0.00 | 7,441,175,000 | 922,350 | 21.45 | 2016-10-06 |
| 104 | 2016-10-05 | 46,000 | -1,000 | 0.00 | 7,441,175,000 | 931,500 | 20.25 | 2016-10-03 |
| 105 | 2016-09-30 | 47,000 | 1,000 | 0.00 | 7,441,175,000 | 977,600 | 20.80 | 2016-09-28 |
| 106 | 2016-09-26 | 46,000 | -10,000 | 0.00 | 7,441,175,000 | 979,800 | 21.30 | 2016-09-22 |
| 107 | 2016-09-22 | 56,000 | 2,000 | 0.00 | 7,441,175,000 | 1,184,400 | 21.15 | 2016-09-20 |
| 108 | 2016-09-21 | 54,000 | -2,000 | 0.00 | 7,441,175,000 | 1,161,000 | 21.50 | 2016-09-19 |
| 109 | 2016-09-13 | 56,000 | 9,000 | 0.00 | 7,441,175,000 | 1,198,400 | 21.40 | 2016-09-09 |
| 110 | 2016-09-09 | 47,000 | -6,000 | 0.00 | 7,441,175,000 | 947,050 | 20.15 | 2016-09-07 |
| 111 | 2016-09-08 | 53,000 | 3,000 | 0.00 | 7,441,175,000 | 1,026,080 | 19.36 | 2016-09-06 |
| 112 | 2016-09-07 | 50,000 | -3,000 | 0.00 | 7,441,175,000 | 966,000 | 19.32 | 2016-09-05 |
| 113 | 2016-09-02 | 53,000 | 3,000 | 0.00 | 7,441,175,000 | 982,620 | 18.54 | 2016-08-31 |
| 114 | 2016-08-29 | 50,000 | 2,000 | 0.00 | 7,441,175,000 | 923,000 | 18.46 | 2016-08-25 |
| 115 | 2016-08-26 | 48,000 | -1,000 | 0.00 | 7,441,175,000 | 877,440 | 18.28 | 2016-08-24 |
| 116 | 2016-08-25 | 49,000 | 6,000 | 0.00 | 7,441,175,000 | 902,580 | 18.42 | 2016-08-23 |
| 117 | 2016-08-23 | 43,000 | 3,000 | 0.00 | 7,441,175,000 | 807,540 | 18.78 | 2016-08-19 |
| 118 | 2016-08-18 | 40,000 | -3,000 | 0.00 | 7,441,175,000 | 773,600 | 19.34 | 2016-08-16 |
| 119 | 2016-07-25 | 43,000 | -10,000 | 0.00 | 7,441,175,000 | 762,820 | 17.74 | 2016-07-21 |
| 120 | 2016-07-22 | 53,000 | 10,000 | 0.00 | 7,441,175,000 | 938,100 | 17.70 | 2016-07-20 |
| 121 | 2016-07-12 | 43,000 | -4,000 | 0.00 | 7,441,175,000 | 701,760 | 16.32 | 2016-07-08 |
| 122 | 2016-07-08 | 47,000 | 4,000 | 0.00 | 7,441,175,000 | 770,800 | 16.40 | 2016-07-06 |
| 123 | 2016-07-06 | 43,000 | -5,000 | 0.00 | 7,441,175,000 | 724,980 | 16.86 | 2016-07-04 |
| 124 | 2016-07-05 | 48,000 | 5,000 | 0.00 | 7,441,175,000 | 797,760 | 16.62 | 2016-06-30 |
| 125 | 2016-06-24 | 43,000 | -2,000 | 0.00 | 7,441,175,000 | 724,120 | 16.84 | 2016-06-22 |
| 126 | 2016-06-16 | 45,000 | -10,000 | 0.00 | 7,441,175,000 | 741,600 | 16.48 | 2016-06-14 |
| 127 | 2016-06-10 | 55,000 | -22,790 | 0.00 | 7,441,175,000 | 952,600 | 17.32 | 2016-06-07 |
| 128 | 2016-06-02 | 77,790 | -2,000 | 0.00 | 7,441,175,000 | 1,351,990 | 17.38 | 2016-05-31 |
| 129 | 2016-05-19 | 79,790 | -10,000 | 0.00 | 7,441,175,000 | 1,340,472 | 16.80 | 2016-05-17 |
| 130 | 2016-05-16 | 89,790 | 10,000 | 0.00 | 7,441,175,000 | 1,486,922 | 16.56 | 2016-05-12 |
| 131 | 2016-05-12 | 79,790 | 2,000 | 0.00 | 7,441,175,000 | 1,356,430 | 17.00 | 2016-05-10 |
| 132 | 2016-05-11 | 77,790 | 1,000 | 0.00 | 7,441,175,000 | 1,317,763 | 16.94 | 2016-05-09 |
| 133 | 2016-05-09 | 76,790 | 3,000 | 0.00 | 7,441,175,000 | 1,331,539 | 17.34 | 2016-05-05 |
| 134 | 2016-04-18 | 73,790 | -2,000 | 0.00 | 7,441,175,000 | 1,456,615 | 19.74 | 2016-04-14 |
| 135 | 2016-04-11 | 75,790 | -20,000 | 0.00 | 7,441,175,000 | 1,358,157 | 17.92 | 2016-04-07 |
| 136 | 2016-04-05 | 95,790 | -10,000 | 0.00 | 7,441,175,000 | 1,833,421 | 19.14 | 2016-03-31 |
| 137 | 2016-04-01 | 105,790 | 20,000 | 0.00 | 7,441,175,000 | 2,020,589 | 19.10 | 2016-03-30 |
| 138 | 2016-03-22 | 85,790 | -40,000 | 0.00 | 7,441,175,000 | 1,631,726 | 19.02 | 2016-03-18 |
| 139 | 2016-03-21 | 125,790 | 32,790 | 0.00 | 7,441,175,000 | 2,352,273 | 18.70 | 2016-03-17 |
| 140 | 2016-03-16 | 93,000 | 40,000 | 0.00 | 7,441,175,000 | 1,709,340 | 18.38 | 2016-03-14 |
| 141 | 2016-03-03 | 53,000 | 1,000 | 0.00 | 7,441,175,000 | 890,400 | 16.80 | 2016-03-01 |
| 142 | 2016-02-24 | 52,000 | 10,000 | 0.00 | 7,441,175,000 | 950,560 | 18.28 | 2016-02-22 |
| 143 | 2016-02-22 | 42,000 | 1,000 | 0.00 | 7,441,175,000 | 741,720 | 17.66 | 2016-02-18 |
| 144 | 2016-02-18 | 41,000 | 2,000 | 0.00 | 7,441,175,000 | 709,300 | 17.30 | 2016-02-16 |
| 145 | 2016-01-20 | 39,000 | -1,000 | 0.00 | 7,441,175,000 | 787,800 | 20.20 | 2016-01-18 |
| 146 | 2016-01-13 | 40,000 | 1,000 | 0.00 | 7,441,175,000 | 856,000 | 21.40 | 2016-01-11 |
| 147 | 2015-11-12 | 39,000 | -10,000 | 0.00 | 7,441,175,000 | 1,093,950 | 28.05 | 2015-11-10 |
| 148 | 2015-11-06 | 49,000 | 10,000 | 0.00 | 7,441,175,000 | 1,403,850 | 28.65 | 2015-11-04 |
| 149 | 2015-10-16 | 39,000 | 1,000 | 0.00 | 7,441,175,000 | 1,117,350 | 28.65 | 2015-10-14 |
| 150 | 2015-10-13 | 38,000 | -1,000 | 0.00 | 7,441,175,000 | 1,115,300 | 29.35 | 2015-10-09 |
| 151 | 2015-08-19 | 39,000 | -3,000 | 0.00 | 7,441,175,000 | 1,103,700 | 28.30 | 2015-08-17 |
| 152 | 2015-06-05 | 42,000 | 1,000 | 0.00 | 7,441,175,000 | 1,530,900 | 36.45 | 2015-06-03 |
| 153 | 2015-04-29 | 41,000 | 2,000 | 0.00 | 7,441,175,000 | 1,566,200 | 38.20 | 2015-04-27 |
| 154 | 2015-04-20 | 39,000 | -1,000 | 0.00 | 7,441,175,000 | 1,538,550 | 39.45 | 2015-04-16 |
| 155 | 2015-04-15 | 40,000 | -10,000 | 0.00 | 7,441,175,000 | 1,600,000 | 40.00 | 2015-04-13 |
| 156 | 2015-04-14 | 50,000 | -1,000 | 0.00 | 7,441,175,000 | 2,000,000 | 40.00 | 2015-04-10 |
| 157 | 2015-04-13 | 51,000 | 10,000 | 0.00 | 7,441,175,000 | 1,994,100 | 39.10 | 2015-04-09 |
| 158 | 2015-04-10 | 41,000 | -4,000 | 0.00 | 7,441,175,000 | 1,531,350 | 37.35 | 2015-04-08 |
| 159 | 2015-04-01 | 45,000 | -4,000 | 0.00 | 7,441,175,000 | 1,532,250 | 34.05 | 2015-03-30 |
| 160 | 2015-03-27 | 49,000 | -2,000 | 0.00 | 7,441,175,000 | 1,599,850 | 32.65 | 2015-03-25 |
| 161 | 2015-03-16 | 51,000 | 2,000 | 0.00 | 7,441,175,000 | 1,581,000 | 31.00 | 2015-03-12 |
| 162 | 2015-03-04 | 49,000 | -2,000 | 0.00 | 7,441,175,000 | 1,631,700 | 33.30 | 2015-03-02 |
| 163 | 2015-03-02 | 51,000 | -4,000 | 0.00 | 7,441,175,000 | 1,688,100 | 33.10 | 2015-02-26 |
| 164 | 2015-01-08 | 55,000 | 2,000 | 0.00 | 7,441,175,000 | 1,633,500 | 29.70 | 2015-01-06 |
| 165 | 2014-12-05 | 53,000 | -2,000 | 0.00 | 7,441,175,000 | 1,431,000 | 27.00 | 2014-12-03 |
| 166 | 2014-06-12 | 55,000 | -12,000 | 0.00 | 7,441,175,000 | 1,199,000 | 21.80 | 2014-06-10 |
| 167 | 2014-03-17 | 67,000 | 10,000 | 0.00 | 7,441,175,000 | 1,370,150 | 20.45 | 2014-03-13 |
| 168 | 2014-01-22 | 57,000 | -8,000 | 0.00 | 7,441,175,000 | 1,279,650 | 22.45 | 2014-01-20 |
| 169 | 2014-01-13 | 65,000 | 8,000 | 0.00 | 7,441,175,000 | 1,439,750 | 22.15 | 2014-01-09 |
| 170 | 2014-01-07 | 57,000 | -9,000 | 0.00 | 7,441,175,000 | 1,313,850 | 23.05 | 2014-01-03 |
| 171 | 2013-12-12 | 66,000 | 9,000 | 0.00 | 7,441,175,000 | 1,683,000 | 25.50 | 2013-12-10 |
| 172 | 2013-11-27 | 57,000 | -14,000 | 0.00 | 7,441,175,000 | 1,422,150 | 24.95 | 2013-11-25 |
| 173 | 2013-11-26 | 71,000 | -2,000 | 0.00 | 7,441,175,000 | 1,775,000 | 25.00 | 2013-11-22 |
| 174 | 2013-11-21 | 73,000 | -25,000 | 0.00 | 7,441,175,000 | 1,766,600 | 24.20 | 2013-11-19 |
| 175 | 2013-10-30 | 98,000 | 20,000 | 0.00 | 7,441,175,000 | 1,958,040 | 19.98 | 2013-10-28 |
| 176 | 2013-10-10 | 78,000 | -1,000 | 0.00 | 7,441,175,000 | 1,606,800 | 20.60 | 2013-10-08 |
| 177 | 2013-09-05 | 79,000 | -2,000 | 0.00 | 7,441,175,000 | 1,583,950 | 20.05 | 2013-09-03 |
| 178 | 2013-06-25 | 81,000 | 5,000 | 0.00 | 7,441,175,000 | 1,500,120 | 18.52 | 2013-06-21 |
| 179 | 2013-06-17 | 76,000 | 2,000 | 0.00 | 7,441,175,000 | 1,442,480 | 18.98 | 2013-06-13 |
| 180 | 2013-05-27 | 74,000 | 1,000 | 0.00 | 7,441,175,000 | 1,557,700 | 21.05 | 2013-05-23 |
| 181 | 2013-05-14 | 73,000 | 2,000 | 0.00 | 7,441,175,000 | 1,620,600 | 22.20 | 2013-05-10 |
| 182 | 2013-03-14 | 71,000 | -10,000 | 0.00 | 7,441,175,000 | 1,601,050 | 22.55 | 2013-03-12 |
| 183 | 2013-03-07 | 81,000 | 10,000 | 0.00 | 7,441,175,000 | 1,838,700 | 22.70 | 2013-03-05 |
| 184 | 2013-02-01 | 71,000 | -20,000 | 0.00 | 7,441,175,000 | 1,849,550 | 26.05 | 2013-01-30 |
| 185 | 2013-01-31 | 91,000 | -5,000 | 0.00 | 7,441,175,000 | 2,343,250 | 25.75 | 2013-01-29 |
| 186 | 2013-01-28 | 96,000 | 14,000 | 0.00 | 7,441,175,000 | 2,539,200 | 26.45 | 2013-01-24 |
| 187 | 2013-01-23 | 82,000 | -2,000 | 0.00 | 7,441,175,000 | 2,193,500 | 26.75 | 2013-01-21 |
| 188 | 2013-01-21 | 84,000 | 2,000 | 0.00 | 7,441,175,000 | 2,188,200 | 26.05 | 2013-01-17 |
| 189 | 2013-01-10 | 82,000 | 2,000 | 0.00 | 7,441,175,000 | 2,156,600 | 26.30 | 2013-01-08 |
| 190 | 2013-01-07 | 80,000 | -1,000 | 0.00 | 7,441,175,000 | 2,168,000 | 27.10 | 2013-01-03 |
| 191 | 2013-01-03 | 81,000 | 10,000 | 0.00 | 7,441,175,000 | 1,988,550 | 24.55 | 2012-12-28 |
| 192 | 2012-11-06 | 71,000 | -2,000 | 0.00 | 7,441,175,000 | 1,693,350 | 23.85 | 2012-11-02 |
| 193 | 2012-10-22 | 73,000 | 2,000 | 0.00 | 7,441,175,000 | 1,660,750 | 22.75 | 2012-10-18 |
| 194 | 2012-09-19 | 71,000 | -3,000 | 0.00 | 7,441,175,000 | 1,622,350 | 22.85 | 2012-09-17 |
| 195 | 2012-09-07 | 74,000 | -10,000 | 0.00 | 7,441,175,000 | 1,546,600 | 20.90 | 2012-09-05 |
| 196 | 2012-08-24 | 84,000 | -8,000 | 0.00 | 7,441,175,000 | 1,793,400 | 21.35 | 2012-08-22 |
| 197 | 2012-08-09 | 92,000 | 8,000 | 0.00 | 7,441,175,000 | 1,959,600 | 21.30 | 2012-08-07 |
| 198 | 2012-07-23 | 84,000 | -20,000 | 0.00 | 7,441,175,000 | 1,843,800 | 21.95 | 2012-07-19 |
| 199 | 2012-07-10 | 104,000 | -10,000 | 0.00 | 7,441,175,000 | 2,251,600 | 21.65 | 2012-07-06 |
| 200 | 2012-07-06 | 114,000 | -2,000 | 0.00 | 7,441,175,000 | 2,354,100 | 20.65 | 2012-07-04 |
| 201 | 2012-07-05 | 116,000 | -1,000 | 0.00 | 7,441,175,000 | 2,418,600 | 20.85 | 2012-07-03 |
| 202 | 2012-06-06 | 117,000 | 3,000 | 0.00 | 7,441,175,000 | 1,996,020 | 17.06 | 2012-06-04 |
| 203 | 2012-05-17 | 114,000 | 11,000 | 0.00 | 7,441,175,000 | 2,213,880 | 19.42 | 2012-05-15 |
| 204 | 2012-04-02 | 103,000 | 20,000 | 0.00 | 7,441,175,000 | 2,070,300 | 20.10 | 2012-03-29 |
| 205 | 2012-03-22 | 83,000 | -2,000 | 0.00 | 7,441,175,000 | 1,672,450 | 20.15 | 2012-03-20 |
| 206 | 2012-03-07 | 85,000 | 2,000 | 0.00 | 7,441,175,000 | 1,955,000 | 23.00 | 2012-03-05 |
| 207 | 2012-02-15 | 83,000 | -10,000 | 0.00 | 7,441,175,000 | 1,850,900 | 22.30 | 2012-02-13 |
| 208 | 2012-02-06 | 93,000 | 8,000 | 0.00 | 7,441,175,000 | 2,166,900 | 23.30 | 2012-02-02 |
| 209 | 2012-01-31 | 85,000 | -2,000 | 0.00 | 7,441,175,000 | 1,946,500 | 22.90 | 2012-01-27 |
| 210 | 2012-01-30 | 87,000 | -10,000 | 0.00 | 7,441,175,000 | 2,009,700 | 23.10 | 2012-01-26 |
| 211 | 2012-01-27 | 97,000 | -5,000 | 0.00 | 7,441,175,000 | 2,148,550 | 22.15 | 2012-01-20 |
| 212 | 2012-01-26 | 102,000 | -2,000 | 0.00 | 7,441,175,000 | 2,213,400 | 21.70 | 2012-01-19 |
| 213 | 2012-01-20 | 104,000 | -5,000 | 0.00 | 7,441,175,000 | 2,194,400 | 21.10 | 2012-01-18 |
| 214 | 2012-01-12 | 109,000 | 10,000 | 0.00 | 7,441,175,000 | 2,121,140 | 19.46 | 2012-01-10 |
| 215 | 2011-12-16 | 99,000 | -8,000 | 0.00 | 7,441,175,000 | 1,936,440 | 19.56 | 2011-12-14 |
| 216 | 2011-11-18 | 107,000 | 2,000 | 0.00 | 7,441,175,000 | 2,273,750 | 21.25 | 2011-11-16 |
| 217 | 2011-11-10 | 105,000 | -2,000 | 0.00 | 7,441,175,000 | 2,383,500 | 22.70 | 2011-11-08 |
| 218 | 2011-11-01 | 107,000 | -7,000 | 0.00 | 7,441,175,000 | 2,137,860 | 19.98 | 2011-10-28 |
| 219 | 2011-10-28 | 114,000 | 2,000 | 0.00 | 7,441,175,000 | 2,138,640 | 18.76 | 2011-10-26 |
| 220 | 2011-10-17 | 112,000 | -2,000 | 0.00 | 7,441,175,000 | 2,324,000 | 20.75 | 2011-10-13 |
| 221 | 2011-10-04 | 114,000 | -2,000 | 0.00 | 7,441,175,000 | 2,143,200 | 18.80 | 2011-09-30 |
| 222 | 2011-09-15 | 116,000 | -1,000 | 0.00 | 7,441,175,000 | 2,092,640 | 18.04 | 2011-09-12 |
| 223 | 2011-09-07 | 117,000 | 2,000 | 0.00 | 7,441,175,000 | 2,077,920 | 17.76 | 2011-09-05 |
| 224 | 2011-08-26 | 115,000 | 2,000 | 0.00 | 7,441,175,000 | 2,334,500 | 20.30 | 2011-08-24 |
| 225 | 2011-08-17 | 113,000 | -1,000 | 0.00 | 7,441,175,000 | 2,661,150 | 23.55 | 2011-08-15 |
| 226 | 2011-08-16 | 114,000 | -1,000 | 0.00 | 7,441,175,000 | 2,530,800 | 22.20 | 2011-08-12 |
| 227 | 2011-08-15 | 115,000 | 1,000 | 0.00 | 7,441,175,000 | 2,466,750 | 21.45 | 2011-08-11 |
| 228 | 2011-08-12 | 114,000 | -1,000 | 0.00 | 7,441,175,000 | 2,490,900 | 21.85 | 2011-08-10 |
| 229 | 2011-08-09 | 115,000 | 1,000 | 0.00 | 7,441,175,000 | 2,777,250 | 24.15 | 2011-08-05 |
| 230 | 2011-07-14 | 114,000 | -9,000 | 0.00 | 7,441,175,000 | 2,946,900 | 25.85 | 2011-07-12 |
| 231 | 2011-07-12 | 123,000 | -250,000 | 0.00 | 7,441,175,000 | 3,382,500 | 27.50 | 2011-07-08 |
| 232 | 2011-07-06 | 373,000 | 250,000 | 0.01 | 7,441,175,000 | 10,369,400 | 27.80 | 2011-07-04 |
| 233 | 2011-06-10 | 123,000 | 2,000 | 0.00 | 7,441,175,000 | 3,234,900 | 26.30 | 2011-06-08 |
| 234 | 2011-06-09 | 121,000 | 1,000 | 0.00 | 7,441,175,000 | 3,206,500 | 26.50 | 2011-06-07 |
| 235 | 2011-05-11 | 120,000 | -3,000 | 0.00 | 7,441,175,000 | 3,222,000 | 26.85 | 2011-05-06 |
| 236 | 2011-04-29 | 123,000 | -3,000 | 0.00 | 7,441,175,000 | 3,505,500 | 28.50 | 2011-04-27 |
| 237 | 2011-04-28 | 126,000 | -2,000 | 0.00 | 7,441,175,000 | 3,654,000 | 29.00 | 2011-04-26 |
| 238 | 2011-04-26 | 128,000 | 3,000 | 0.00 | 7,441,175,000 | 3,756,800 | 29.35 | 2011-04-20 |
| 239 | 2011-04-18 | 125,000 | 1,000 | 0.00 | 7,441,175,000 | 3,693,750 | 29.55 | 2011-04-14 |
| 240 | 2011-04-04 | 124,000 | -1,000 | 0.00 | 7,441,175,000 | 3,620,800 | 29.20 | 2011-03-31 |
| 241 | 2011-03-29 | 125,000 | 2,000 | 0.00 | 7,441,175,000 | 3,487,500 | 27.90 | 2011-03-25 |
| 242 | 2011-03-21 | 123,000 | -2,000 | 0.00 | 7,441,175,000 | 3,548,550 | 28.85 | 2011-03-17 |
| 243 | 2011-03-17 | 125,000 | 10,000 | 0.00 | 7,441,175,000 | 3,631,250 | 29.05 | 2011-03-15 |
| 244 | 2011-03-16 | 115,000 | -2,000 | 0.00 | 7,441,175,000 | 3,455,750 | 30.05 | 2011-03-14 |
| 245 | 2011-03-09 | 117,000 | -5,000 | 0.00 | 7,441,175,000 | 3,515,850 | 30.05 | 2011-03-07 |
| 246 | 2011-02-21 | 122,000 | -1,000 | 0.00 | 7,441,175,000 | 3,714,900 | 30.45 | 2011-02-17 |
| 247 | 2011-02-11 | 123,000 | 1,000 | 0.00 | 7,441,175,000 | 3,665,400 | 29.80 | 2011-02-09 |
| 248 | 2011-02-07 | 122,000 | 2,000 | 0.00 | 7,441,175,000 | 3,696,600 | 30.30 | 2011-01-31 |
| 249 | 2011-02-01 | 120,000 | 2,000 | 0.00 | 7,441,175,000 | 3,672,000 | 30.60 | 2011-01-28 |
| 250 | 2011-01-24 | 118,000 | -1,000 | 0.00 | 7,441,175,000 | 3,728,800 | 31.60 | 2011-01-20 |
| 251 | 2011-01-18 | 119,000 | -3,000 | 0.00 | 7,441,175,000 | 3,843,700 | 32.30 | 2011-01-14 |
| 252 | 2011-01-04 | 122,000 | 2,000 | 0.00 | 7,441,175,000 | 3,861,300 | 31.65 | 2010-12-30 |
| 253 | 2011-01-03 | 120,000 | -1,000 | 0.00 | 7,441,175,000 | 3,798,000 | 31.65 | 2010-12-29 |
| 254 | 2010-12-29 | 121,000 | 1,000 | 0.00 | 7,441,175,000 | 3,829,650 | 31.65 | 2010-12-23 |
| 255 | 2010-12-28 | 120,000 | 2,000 | 0.00 | 7,441,175,000 | 3,834,000 | 31.95 | 2010-12-22 |
| 256 | 2010-12-10 | 118,000 | 1,000 | 0.00 | 7,441,175,000 | 3,876,300 | 32.85 | 2010-12-08 |
| 257 | 2010-11-25 | 117,000 | 8,000 | 0.00 | 7,441,175,000 | 3,913,650 | 33.45 | 2010-11-23 |
| 258 | 2010-11-17 | 109,000 | 1,000 | 0.00 | 7,441,175,000 | 3,782,300 | 34.70 | 2010-11-15 |
| 259 | 2010-11-11 | 108,000 | -1,000 | 0.00 | 7,441,175,000 | 3,920,400 | 36.30 | 2010-11-09 |
| 260 | 2010-10-27 | 109,000 | -1,000 | 0.00 | 7,441,175,000 | 3,913,100 | 35.90 | 2010-10-25 |
| 261 | 2010-10-25 | 110,000 | -3,000 | 0.00 | 7,441,175,000 | 4,009,500 | 36.45 | 2010-10-21 |
| 262 | 2010-10-21 | 113,000 | -2,000 | 0.00 | 7,441,175,000 | 3,943,700 | 34.90 | 2010-10-19 |
| 263 | 2010-10-20 | 115,000 | 2,000 | 0.00 | 7,441,175,000 | 4,002,000 | 34.80 | 2010-10-18 |
| 264 | 2010-10-19 | 113,000 | 1,000 | 0.00 | 7,441,175,000 | 3,983,250 | 35.25 | 2010-10-15 |
| 265 | 2010-10-12 | 112,000 | -20,000 | 0.00 | 7,441,175,000 | 3,752,000 | 33.50 | 2010-10-08 |
| 266 | 2010-10-07 | 132,000 | -1,000 | 0.00 | 7,441,175,000 | 4,389,000 | 33.25 | 2010-10-05 |
| 267 | 2010-09-15 | 133,000 | -10,000 | 0.00 | 7,441,175,000 | 4,103,050 | 30.85 | 2010-09-13 |
| 268 | 2010-09-14 | 143,000 | 1,000 | 0.00 | 7,441,175,000 | 4,261,400 | 29.80 | 2010-09-10 |
| 269 | 2010-09-01 | 142,000 | 10,000 | 0.00 | 7,441,175,000 | 4,224,500 | 29.75 | 2010-08-30 |
| 270 | 2010-08-31 | 132,000 | -14,000 | 0.00 | 7,441,175,000 | 3,973,200 | 30.10 | 2010-08-27 |
| 271 | 2010-08-24 | 146,000 | 10,000 | 0.00 | 7,441,175,000 | 4,869,100 | 33.35 | 2010-08-20 |
| 272 | 2010-08-09 | 136,000 | 1,000 | 0.00 | 7,441,175,000 | 4,746,400 | 34.90 | 2010-08-05 |
| 273 | 2010-07-30 | 135,000 | -12,000 | 0.00 | 7,441,175,000 | 4,698,000 | 34.80 | 2010-07-28 |
| 274 | 2010-07-19 | 147,000 | 10,000 | 0.00 | 7,441,175,000 | 4,858,350 | 33.05 | 2010-07-15 |
| 275 | 2010-07-16 | 137,000 | 2,000 | 0.00 | 7,441,175,000 | 4,589,500 | 33.50 | 2010-07-14 |
| 276 | 2010-07-15 | 135,000 | 2,000 | 0.00 | 7,441,175,000 | 4,549,500 | 33.70 | 2010-07-13 |
| 277 | 2010-07-14 | 133,000 | 1,000 | 0.00 | 7,441,175,000 | 4,515,350 | 33.95 | 2010-07-12 |
| 278 | 2010-07-02 | 132,000 | 1,000 | 0.00 | 7,441,175,000 | 4,560,600 | 34.55 | 2010-06-29 |
| 279 | 2010-06-23 | 131,000 | -10,000 | 0.00 | 7,441,175,000 | 4,676,700 | 35.70 | 2010-06-21 |
| 280 | 2010-06-21 | 141,000 | -10,000 | 0.00 | 7,441,175,000 | 4,913,850 | 34.85 | 2010-06-17 |
| 281 | 2010-06-09 | 151,000 | -7,000 | 0.00 | 7,441,175,000 | 5,058,500 | 33.50 | 2010-06-07 |
| 282 | 2010-05-25 | 158,000 | -3,000 | 0.00 | 7,441,175,000 | 5,308,800 | 33.60 | 2010-05-20 |
| 283 | 2010-05-20 | 161,000 | 3,000 | 0.00 | 7,441,175,000 | 5,522,300 | 34.30 | 2010-05-18 |
| 284 | 2010-05-19 | 158,000 | 10,000 | 0.00 | 7,441,175,000 | 5,300,900 | 33.55 | 2010-05-17 |
| 285 | 2010-05-12 | 148,000 | 4,000 | 0.00 | 7,441,175,000 | 5,143,000 | 34.75 | 2010-05-10 |
| 286 | 2010-05-11 | 144,000 | 1,000 | 0.00 | 7,441,175,000 | 4,881,600 | 33.90 | 2010-05-07 |
| 287 | 2010-05-07 | 143,000 | 3,000 | 0.00 | 7,441,175,000 | 4,876,300 | 34.10 | 2010-05-05 |
| 288 | 2010-05-03 | 140,000 | 1,000 | 0.00 | 7,441,175,000 | 4,970,000 | 35.50 | 2010-04-29 |
| 289 | 2010-04-26 | 139,000 | 1,000 | 0.00 | 7,441,175,000 | 5,101,300 | 36.70 | 2010-04-22 |
| 290 | 2010-04-23 | 138,000 | -1,000 | 0.00 | 7,441,175,000 | 5,030,100 | 36.45 | 2010-04-21 |
| 291 | 2010-04-22 | 139,000 | 1,000 | 0.00 | 7,441,175,000 | 5,143,000 | 37.00 | 2010-04-20 |
| 292 | 2010-04-14 | 138,000 | 15,000 | 0.00 | 7,441,175,000 | 5,244,000 | 38.00 | 2010-04-12 |
| 293 | 2010-04-09 | 123,000 | -11,000 | 0.00 | 7,441,175,000 | 4,698,600 | 38.20 | 2010-04-07 |
| 294 | 2010-04-08 | 134,000 | 3,000 | 0.00 | 7,441,175,000 | 5,092,000 | 38.00 | 2010-04-01 |
| 295 | 2010-04-07 | 131,000 | -20,000 | 0.00 | 7,441,175,000 | 4,873,200 | 37.20 | 2010-03-31 |
| 296 | 2010-04-01 | 151,000 | -1,000 | 0.00 | 7,441,175,000 | 5,609,650 | 37.15 | 2010-03-30 |
| 297 | 2010-03-17 | 152,000 | 10,000 | 0.00 | 7,441,175,000 | 5,487,200 | 36.10 | 2010-03-15 |
| 298 | 2010-03-15 | 142,000 | 1,000 | 0.00 | 7,441,175,000 | 5,175,900 | 36.45 | 2010-03-11 |
| 299 | 2010-03-02 | 141,000 | -10,000 | 0.00 | 7,441,175,000 | 4,857,450 | 34.45 | 2010-02-26 |
| 300 | 2010-02-24 | 151,000 | -10,000 | 0.00 | 7,441,175,000 | 5,239,700 | 34.70 | 2010-02-22 |
| 301 | 2010-02-19 | 161,000 | -1,000 | 0.00 | 7,441,175,000 | 5,586,700 | 34.70 | 2010-02-17 |
| 302 | 2010-02-18 | 162,000 | -1,000 | 0.00 | 7,441,175,000 | 5,548,500 | 34.25 | 2010-02-12 |
| 303 | 2010-02-10 | 163,000 | 11,000 | 0.00 | 7,441,175,000 | 5,305,650 | 32.55 | 2010-02-08 |
| 304 | 2010-02-09 | 152,000 | -9,000 | 0.00 | 7,441,175,000 | 5,023,600 | 33.05 | 2010-02-05 |
| 305 | 2010-02-02 | 161,000 | 10,000 | 0.00 | 7,441,175,000 | 5,578,650 | 34.65 | 2010-01-29 |
| 306 | 2010-01-29 | 151,000 | 1,000 | 0.00 | 7,441,175,000 | 5,111,350 | 33.85 | 2010-01-27 |
| 307 | 2010-01-28 | 150,000 | 16,000 | 0.00 | 7,441,175,000 | 5,077,500 | 33.85 | 2010-01-26 |
| 308 | 2010-01-26 | 134,000 | 1,000 | 0.00 | 7,441,175,000 | 4,790,500 | 35.75 | 2010-01-22 |
| 309 | 2010-01-22 | 133,000 | 1,000 | 0.00 | 7,441,175,000 | 4,854,500 | 36.50 | 2010-01-20 |
| 310 | 2010-01-21 | 132,000 | 5,000 | 0.00 | 7,441,175,000 | 4,890,600 | 37.05 | 2010-01-19 |
| 311 | 2010-01-08 | 127,000 | -5,000 | 0.00 | 7,441,175,000 | 4,997,450 | 39.35 | 2010-01-06 |
| 312 | 2009-12-29 | 132,000 | -2,000 | 0.00 | 7,441,175,000 | 4,943,400 | 37.45 | 2009-12-23 |
| 313 | 2009-12-28 | 134,000 | 1,000 | 0.00 | 7,441,175,000 | 4,937,900 | 36.85 | 2009-12-22 |
| 314 | 2009-12-22 | 133,000 | 1,000 | 0.00 | 7,441,175,000 | 5,027,400 | 37.80 | 2009-12-18 |
| 315 | 2009-12-21 | 132,000 | 10,000 | 0.00 | 7,441,175,000 | 5,035,800 | 38.15 | 2009-12-17 |
| 316 | 2009-12-14 | 122,000 | 1,000 | 0.00 | 7,441,175,000 | 4,837,300 | 39.65 | 2009-12-10 |
| 317 | 2009-12-09 | 121,000 | -1,000 | 0.00 | 7,441,175,000 | 4,961,000 | 41.00 | 2009-12-07 |
| 318 | 2009-12-07 | 122,000 | 1,000 | 0.00 | 7,441,175,000 | 4,873,900 | 39.95 | 2009-12-03 |
| 319 | 2009-12-03 | 121,000 | 11,000 | 0.00 | 7,441,175,000 | 4,725,050 | 39.05 | 2009-12-01 |
| 320 | 2009-12-02 | 110,000 | 1,000 | 0.00 | 7,441,175,000 | 4,268,000 | 38.80 | 2009-11-30 |
| 321 | 2009-12-01 | 109,000 | 2,000 | 0.00 | 7,441,175,000 | 4,098,400 | 37.60 | 2009-11-27 |
| 322 | 2009-11-30 | 107,000 | -10,000 | 0.00 | 7,441,175,000 | 4,274,650 | 39.95 | 2009-11-26 |
| 323 | 2009-11-27 | 117,000 | -10,000 | 0.00 | 7,441,175,000 | 4,761,900 | 40.70 | 2009-11-25 |
| 324 | 2009-11-26 | 127,000 | 10,000 | 0.00 | 7,441,175,000 | 4,946,650 | 38.95 | 2009-11-24 |
| 325 | 2009-11-11 | 117,000 | -1,000 | 0.00 | 7,441,175,000 | 4,492,800 | 38.40 | 2009-11-09 |
| 326 | 2009-11-10 | 118,000 | 1,000 | 0.00 | 7,441,175,000 | 4,419,100 | 37.45 | 2009-11-06 |
| 327 | 2009-11-06 | 117,000 | -2,000 | 0.00 | 7,441,175,000 | 4,352,400 | 37.20 | 2009-11-04 |
| 328 | 2009-11-02 | 119,000 | 2,000 | 0.00 | 7,441,175,000 | 4,313,750 | 36.25 | 2009-10-29 |
| 329 | 2009-10-29 | 117,000 | 9,000 | 0.00 | 7,441,175,000 | 4,440,150 | 37.95 | 2009-10-27 |
| 330 | 2009-10-23 | 108,000 | -1,000 | 0.00 | 7,441,175,000 | 3,931,200 | 36.40 | 2009-10-21 |
| 331 | 2009-09-29 | 109,000 | -1,000 | 0.00 | 7,441,175,000 | 3,771,400 | 34.60 | 2009-09-25 |
| 332 | 2009-09-28 | 110,000 | -7,000 | 0.00 | 7,441,175,000 | 3,789,500 | 34.45 | 2009-09-24 |
| 333 | 2009-09-25 | 117,000 | -3,000 | 0.00 | 7,441,175,000 | 4,165,200 | 35.60 | 2009-09-23 |
| 334 | 2009-09-24 | 120,000 | 10,000 | 0.00 | 7,441,175,000 | 4,338,000 | 36.15 | 2009-09-22 |
| 335 | 2009-09-23 | 110,000 | -1,000 | 0.00 | 7,441,175,000 | 3,899,500 | 35.45 | 2009-09-21 |
| 336 | 2009-09-22 | 111,000 | 1,000 | 0.00 | 7,441,175,000 | 4,007,100 | 36.10 | 2009-09-18 |
| 337 | 2009-09-21 | 110,000 | -24,000 | 0.00 | 7,441,175,000 | 3,971,000 | 36.10 | 2009-09-17 |
| 338 | 2009-09-16 | 134,000 | -8,000 | 0.00 | 7,441,175,000 | 4,596,200 | 34.30 | 2009-09-14 |
| 339 | 2009-09-10 | 142,000 | -1,000 | 0.00 | 7,441,175,000 | 4,970,000 | 35.00 | 2009-09-08 |
| 340 | 2009-09-07 | 143,000 | -3,000 | 0.00 | 7,441,175,000 | 4,769,050 | 33.35 | 2009-09-03 |
| 341 | 2009-09-02 | 146,000 | 3,000 | 0.00 | 7,441,175,000 | 4,774,200 | 32.70 | 2009-08-31 |
| 342 | 2009-08-19 | 143,000 | 1,000 | 0.00 | 7,441,175,000 | 4,590,300 | 32.10 | 2009-08-17 |
| 343 | 2009-08-14 | 142,000 | -1,000 | 0.00 | 7,441,175,000 | 4,749,900 | 33.45 | 2009-08-12 |
| 344 | 2009-08-13 | 143,000 | 1,000 | 0.00 | 7,441,175,000 | 4,869,150 | 34.05 | 2009-08-11 |
| 345 | 2009-08-06 | 142,000 | -30,000 | 0.00 | 7,441,175,000 | 4,884,800 | 34.40 | 2009-08-04 |
| 346 | 2009-08-03 | 172,000 | 1,000 | 0.00 | 7,441,175,000 | 5,839,400 | 33.95 | 2009-07-30 |
| 347 | 2009-07-30 | 171,000 | -1,000 | 0.00 | 7,441,175,000 | 6,027,750 | 35.25 | 2009-07-28 |
| 348 | 2009-07-28 | 172,000 | 30,000 | 0.00 | 7,441,175,000 | 5,994,200 | 34.85 | 2009-07-24 |
| 349 | 2009-07-27 | 142,000 | -11,000 | 0.00 | 7,441,175,000 | 4,941,600 | 34.80 | 2009-07-23 |
| 350 | 2009-07-23 | 153,000 | -4,000 | 0.00 | 7,441,175,000 | 5,110,200 | 33.40 | 2009-07-21 |
| 351 | 2009-07-20 | 157,000 | -1,000 | 0.00 | 7,441,175,000 | 4,804,200 | 30.60 | 2009-07-16 |
| 352 | 2009-07-14 | 158,000 | -2,000 | 0.00 | 7,441,175,000 | 4,850,600 | 30.70 | 2009-07-10 |
| 353 | 2009-07-13 | 160,000 | -5,000 | 0.00 | 7,441,175,000 | 4,880,000 | 30.50 | 2009-07-09 |
| 354 | 2009-07-02 | 165,000 | 1,000 | 0.00 | 7,441,175,000 | 4,743,750 | 28.75 | 2009-06-29 |
| 355 | 2009-06-30 | 164,000 | -4,000 | 0.00 | 7,441,175,000 | 4,764,200 | 29.05 | 2009-06-26 |
| 356 | 2009-06-29 | 168,000 | 1,000 | 0.00 | 7,441,175,000 | 4,779,600 | 28.45 | 2009-06-25 |
| 357 | 2009-06-25 | 167,000 | 3,000 | 0.00 | 7,441,175,000 | 4,600,850 | 27.55 | 2009-06-23 |
| 358 | 2009-06-23 | 164,000 | -10,000 | 0.00 | 7,441,175,000 | 4,616,600 | 28.15 | 2009-06-19 |
| 359 | 2009-06-18 | 174,000 | 2,000 | 0.00 | 7,441,175,000 | 5,019,900 | 28.85 | 2009-06-16 |
| 360 | 2009-06-16 | 172,000 | -91,000 | 0.00 | 7,441,175,000 | 5,185,800 | 30.15 | 2009-06-12 |
| 361 | 2009-06-12 | 263,000 | 98,000 | 0.00 | 7,441,175,000 | 8,034,650 | 30.55 | 2009-06-10 |
| 362 | 2009-06-11 | 165,000 | -3,000 | 0.00 | 7,441,175,000 | 4,801,500 | 29.10 | 2009-06-09 |
| 363 | 2009-06-10 | 168,000 | -1,000 | 0.00 | 7,441,175,000 | 4,939,200 | 29.40 | 2009-06-08 |
| 364 | 2009-06-08 | 169,000 | -1,000 | 0.00 | 7,441,175,000 | 5,044,650 | 29.85 | 2009-06-04 |
| 365 | 2009-06-05 | 170,000 | -2,000 | 0.00 | 7,441,175,000 | 5,066,000 | 29.80 | 2009-06-03 |
| 366 | 2009-06-03 | 172,000 | -1,000 | 0.00 | 7,441,175,000 | 5,177,200 | 30.10 | 2009-06-01 |
| 367 | 2009-06-02 | 173,000 | 5,000 | 0.00 | 7,441,175,000 | 4,887,250 | 28.25 | 2009-05-29 |
| 368 | 2009-06-01 | 168,000 | -10,000 | 0.00 | 7,441,175,000 | 4,662,000 | 27.75 | 2009-05-27 |
| 369 | 2009-05-26 | 178,000 | 10,000 | 0.00 | 7,441,175,000 | 4,814,900 | 27.05 | 2009-05-22 |
| 370 | 2009-05-22 | 168,000 | -5,000 | 0.00 | 7,441,175,000 | 4,687,200 | 27.90 | 2009-05-20 |
| 371 | 2009-05-21 | 173,000 | 1,000 | 0.00 | 7,441,175,000 | 4,852,650 | 28.05 | 2009-05-19 |
| 372 | 2009-05-19 | 172,000 | 1,000 | 0.00 | 7,441,175,000 | 4,738,600 | 27.55 | 2009-05-15 |
| 373 | 2009-05-13 | 171,000 | 5,000 | 0.00 | 7,441,175,000 | 4,847,850 | 28.35 | 2009-05-11 |
| 374 | 2009-05-11 | 166,000 | 5,000 | 0.00 | 7,441,175,000 | 4,855,500 | 29.25 | 2009-05-07 |
| 375 | 2009-05-07 | 161,000 | -2,000 | 0.00 | 7,441,175,000 | 4,596,550 | 28.55 | 2009-05-05 |
| 376 | 2009-05-04 | 163,000 | -4,000 | 0.00 | 7,441,175,000 | 4,343,950 | 26.65 | 2009-04-29 |
| 377 | 2009-04-30 | 167,000 | 4,000 | 0.00 | 7,441,175,000 | 4,316,950 | 25.85 | 2009-04-28 |
| 378 | 2009-04-27 | 163,000 | -7,000 | 0.00 | 7,441,175,000 | 4,458,050 | 27.35 | 2009-04-23 |
| 379 | 2009-04-17 | 170,000 | 6,000 | 0.00 | 7,441,175,000 | 4,768,500 | 28.05 | 2009-04-15 |
| 380 | 2009-04-16 | 164,000 | 1,000 | 0.00 | 7,441,175,000 | 4,633,000 | 28.25 | 2009-04-14 |
| 381 | 2009-04-15 | 163,000 | -4,000 | 0.00 | 7,441,175,000 | 4,547,700 | 27.90 | 2009-04-09 |
| 382 | 2009-04-09 | 167,000 | -1,000 | 0.00 | 7,441,175,000 | 4,567,450 | 27.35 | 2009-04-07 |
| 383 | 2009-04-08 | 168,000 | -10,000 | 0.00 | 7,441,175,000 | 4,645,200 | 27.65 | 2009-04-06 |
| 384 | 2009-04-06 | 178,000 | -1,000 | 0.00 | 7,441,175,000 | 4,806,000 | 27.00 | 2009-04-02 |
| 385 | 2009-04-03 | 179,000 | 10,000 | 0.00 | 7,441,175,000 | 4,564,500 | 25.50 | 2009-04-01 |
| 386 | 2009-03-27 | 169,000 | 2,000 | 0.00 | 7,441,175,000 | 4,284,150 | 25.35 | 2009-03-25 |
| 387 | 2009-03-26 | 167,000 | -2,000 | 0.00 | 7,441,175,000 | 4,308,600 | 25.80 | 2009-03-24 |
| 388 | 2009-03-25 | 169,000 | -1,000 | 0.00 | 7,441,175,000 | 4,334,850 | 25.65 | 2009-03-23 |
| 389 | 2009-03-18 | 170,000 | -20,000 | 0.00 | 7,441,175,000 | 4,292,500 | 25.25 | 2009-03-16 |
| 390 | 2009-03-12 | 190,000 | -5,000 | 0.00 | 7,441,175,000 | 4,066,000 | 21.40 | 2009-03-10 |
| 391 | 2009-03-11 | 195,000 | 5,000 | 0.00 | 7,441,175,000 | 4,104,750 | 21.05 | 2009-03-09 |
| 392 | 2009-03-10 | 190,000 | -1,000 | 0.00 | 7,441,175,000 | 4,047,000 | 21.30 | 2009-03-06 |
| 393 | 2009-02-25 | 191,000 | 10,000 | 0.00 | 7,441,175,000 | 4,431,200 | 23.20 | 2009-02-23 |
| 394 | 2009-02-24 | 181,000 | 10,000 | 0.00 | 7,441,175,000 | 3,991,050 | 22.05 | 2009-02-20 |
| 395 | 2009-02-12 | 171,000 | -20,000 | 0.00 | 7,441,175,000 | 4,069,800 | 23.80 | 2009-02-10 |
| 396 | 2009-02-11 | 191,000 | 20,000 | 0.00 | 7,441,175,000 | 4,488,500 | 23.50 | 2009-02-09 |
| 397 | 2009-02-10 | 171,000 | -2,000 | 0.00 | 7,441,175,000 | 4,027,050 | 23.55 | 2009-02-06 |
| 398 | 2009-02-06 | 173,000 | -2,000 | 0.00 | 7,441,175,000 | 3,771,400 | 21.80 | 2009-02-04 |
| 399 | 2009-02-04 | 175,000 | -10,000 | 0.00 | 7,441,175,000 | 3,570,000 | 20.40 | 2009-02-02 |
| 400 | 2009-01-29 | 185,000 | 2,000 | 0.00 | 7,441,175,000 | 3,737,000 | 20.20 | 2009-01-22 |
| 401 | 2009-01-20 | 183,000 | 10,000 | 0.00 | 7,441,175,000 | 4,062,600 | 22.20 | 2009-01-16 |
| 402 | 2009-01-16 | 173,000 | 1,000 | 0.00 | 7,441,175,000 | 3,901,150 | 22.55 | 2009-01-14 |
| 403 | 2009-01-14 | 172,000 | -9,000 | 0.00 | 7,441,175,000 | 3,913,000 | 22.75 | 2009-01-12 |
| 404 | 2009-01-08 | 181,000 | -6,000 | 0.00 | 7,441,175,000 | 4,624,550 | 25.55 | 2009-01-06 |
| 405 | 2009-01-07 | 187,000 | -2,000 | 0.00 | 7,441,175,000 | 4,787,200 | 25.60 | 2009-01-05 |
| 406 | 2008-12-30 | 189,000 | 1,000 | 0.00 | 7,441,175,000 | 4,271,400 | 22.60 | 2008-12-23 |
| 407 | 2008-12-29 | 188,000 | 2,000 | 0.00 | 7,441,175,000 | 4,418,000 | 23.50 | 2008-12-22 |
| 408 | 2008-12-18 | 186,000 | -34,000 | 0.00 | 7,441,175,000 | 4,519,800 | 24.30 | 2008-12-16 |
| 409 | 2008-12-17 | 220,000 | 4,000 | 0.00 | 7,441,175,000 | 5,170,000 | 23.50 | 2008-12-15 |
| 410 | 2008-12-15 | 216,000 | -2,000 | 0.00 | 7,441,175,000 | 5,313,600 | 24.60 | 2008-12-11 |
| 411 | 2008-12-08 | 218,000 | -1,000 | 0.00 | 7,441,175,000 | 4,447,200 | 20.40 | 2008-12-04 |
| 412 | 2008-12-03 | 219,000 | -5,000 | 0.00 | 7,441,175,000 | 4,478,550 | 20.45 | 2008-12-01 |
| 413 | 2008-12-02 | 224,000 | -2,000 | 0.00 | 7,441,175,000 | 4,466,560 | 19.94 | 2008-11-28 |
| 414 | 2008-12-01 | 226,000 | 2,000 | 0.00 | 7,441,175,000 | 4,633,000 | 20.50 | 2008-11-27 |
| 415 | 2008-11-28 | 224,000 | -2,000 | 0.00 | 7,441,175,000 | 4,569,600 | 20.40 | 2008-11-26 |
| 416 | 2008-11-27 | 226,000 | -5,000 | 0.00 | 7,441,175,000 | 4,474,800 | 19.80 | 2008-11-25 |
| 417 | 2008-11-26 | 231,000 | 5,000 | 0.00 | 7,441,175,000 | 4,439,820 | 19.22 | 2008-11-24 |
| 418 | 2008-11-20 | 226,000 | 4,000 | 0.00 | 7,441,175,000 | 4,520,000 | 20.00 | 2008-11-18 |
| 419 | 2008-11-18 | 222,000 | -1,000 | 0.00 | 7,441,175,000 | 4,850,700 | 21.85 | 2008-11-14 |
| 420 | 2008-11-17 | 223,000 | 1,000 | 0.00 | 7,441,175,000 | 4,604,950 | 20.65 | 2008-11-13 |
| 421 | 2008-11-14 | 222,000 | -3,000 | 0.00 | 7,441,175,000 | 4,717,500 | 21.25 | 2008-11-12 |
| 422 | 2008-11-13 | 225,000 | 34,000 | 0.00 | 7,441,175,000 | 4,770,000 | 21.20 | 2008-11-11 |
| 423 | 2008-11-12 | 191,000 | -41,000 | 0.00 | 7,441,175,000 | 4,297,500 | 22.50 | 2008-11-10 |
| 424 | 2008-11-10 | 232,000 | 36,000 | 0.00 | 7,441,175,000 | 4,640,000 | 20.00 | 2008-11-06 |
| 425 | 2008-11-07 | 196,000 | -34,000 | 0.00 | 7,441,175,000 | 4,243,400 | 21.65 | 2008-11-05 |
| 426 | 2008-11-05 | 230,000 | -1,000 | 0.00 | 7,441,175,000 | 4,830,000 | 21.00 | 2008-11-03 |
| 427 | 2008-11-04 | 231,000 | 1,000 | 0.00 | 7,441,175,000 | 4,700,850 | 20.35 | 2008-10-31 |
| 428 | 2008-11-03 | 230,000 | -11,000 | 0.00 | 7,441,175,000 | 4,899,000 | 21.30 | 2008-10-30 |
| 429 | 2008-10-31 | 241,000 | 2,000 | 0.00 | 7,441,175,000 | 4,574,180 | 18.98 | 2008-10-29 |
| 430 | 2008-10-30 | 239,000 | -6,000 | 0.00 | 7,441,175,000 | 4,545,780 | 19.02 | 2008-10-28 |
| 431 | 2008-10-29 | 245,000 | 4,000 | 0.00 | 7,441,175,000 | 4,091,500 | 16.70 | 2008-10-27 |
| 432 | 2008-10-28 | 241,000 | 11,000 | 0.00 | 7,441,175,000 | 4,675,400 | 19.40 | 2008-10-24 |
| 433 | 2008-10-27 | 230,000 | -2,000 | 0.00 | 7,441,175,000 | 4,922,000 | 21.40 | 2008-10-23 |
| 434 | 2008-10-24 | 232,000 | 7,000 | 0.00 | 7,441,175,000 | 5,173,600 | 22.30 | 2008-10-22 |
| 435 | 2008-10-21 | 225,000 | -7,000 | 0.00 | 7,441,175,000 | 5,073,750 | 22.55 | 2008-10-17 |
| 436 | 2008-10-20 | 232,000 | 8,000 | 0.00 | 7,441,175,000 | 5,556,400 | 23.95 | 2008-10-16 |
| 437 | 2008-10-16 | 224,000 | -1,000 | 0.00 | 7,441,175,000 | 5,936,000 | 26.50 | 2008-10-14 |
| 438 | 2008-10-15 | 225,000 | -17,000 | 0.00 | 7,441,175,000 | 5,850,000 | 26.00 | 2008-10-13 |
| 439 | 2008-10-14 | 242,000 | 28,000 | 0.00 | 7,441,175,000 | 5,420,800 | 22.40 | 2008-10-10 |
| 440 | 2008-10-10 | 214,000 | 1,000 | 0.00 | 7,441,175,000 | 5,392,800 | 25.20 | 2008-10-08 |
| 441 | 2008-09-29 | 213,000 | -10,000 | 0.00 | 7,441,175,000 | 6,240,900 | 29.30 | 2008-09-25 |
| 442 | 2008-09-25 | 223,000 | -5,000 | 0.00 | 7,441,175,000 | 6,188,250 | 27.75 | 2008-09-23 |
| 443 | 2008-09-24 | 228,000 | -3,000 | 0.00 | 7,441,175,000 | 6,669,000 | 29.25 | 2008-09-22 |
| 444 | 2008-09-23 | 231,000 | 1,000 | 0.00 | 7,441,175,000 | 6,468,000 | 28.00 | 2008-09-19 |
| 445 | 2008-09-22 | 230,000 | -2,000 | 0.00 | 7,441,175,000 | 5,865,000 | 25.50 | 2008-09-18 |
| 446 | 2008-09-19 | 232,000 | 4,000 | 0.00 | 7,441,175,000 | 6,008,800 | 25.90 | 2008-09-17 |
| 447 | 2008-09-18 | 228,000 | -30,000 | 0.00 | 7,441,175,000 | 6,030,600 | 26.45 | 2008-09-16 |
| 448 | 2008-09-12 | 258,000 | 2,000 | 0.00 | 7,441,175,000 | 7,417,500 | 28.75 | 2008-09-10 |
| 449 | 2008-09-11 | 256,000 | -1,000 | 0.00 | 7,441,175,000 | 7,424,000 | 29.00 | 2008-09-09 |
| 450 | 2008-09-09 | 257,000 | -1,000 | 0.00 | 7,441,175,000 | 7,273,100 | 28.30 | 2008-09-05 |
| 451 | 2008-09-05 | 258,000 | 1,000 | 0.00 | 7,441,175,000 | 7,469,100 | 28.95 | 2008-09-03 |
| 452 | 2008-09-02 | 257,000 | -2,000 | 0.00 | 7,441,175,000 | 7,671,450 | 29.85 | 2008-08-29 |
| 453 | 2008-09-01 | 259,000 | -10,000 | 0.00 | 7,441,175,000 | 7,627,550 | 29.45 | 2008-08-28 |
| 454 | 2008-08-29 | 269,000 | -11,000 | 0.00 | 7,441,175,000 | 8,029,650 | 29.85 | 2008-08-27 |
| 455 | 2008-08-14 | 280,000 | -2,000 | 0.00 | 7,441,175,000 | 7,840,000 | 28.00 | 2008-08-12 |
| 456 | 2008-08-13 | 282,000 | 2,000 | 0.00 | 7,441,175,000 | 7,994,700 | 28.35 | 2008-08-11 |
| 457 | 2008-08-11 | 280,000 | 10,000 | 0.00 | 7,441,175,000 | 8,218,000 | 29.35 | 2008-08-07 |
| 458 | 2008-08-07 | 270,000 | -2,000 | 0.00 | 7,441,175,000 | 8,005,500 | 29.65 | 2008-08-04 |
| 459 | 2008-08-05 | 272,000 | -2,000 | 0.00 | 7,441,175,000 | 8,200,800 | 30.15 | 2008-08-01 |
| 460 | 2008-07-30 | 274,000 | -3,000 | 0.00 | 7,441,175,000 | 8,124,100 | 29.65 | 2008-07-28 |
| 461 | 2008-07-28 | 277,000 | 1,000 | 0.00 | 7,441,175,000 | 8,420,800 | 30.40 | 2008-07-24 |
| 462 | 2008-07-25 | 276,000 | -2,000 | 0.00 | 7,441,175,000 | 8,390,400 | 30.40 | 2008-07-23 |
| 463 | 2008-07-04 | 278,000 | -1,000 | 0.00 | 7,441,175,000 | 7,325,300 | 26.35 | 2008-07-02 |
| 464 | 2008-07-02 | 279,000 | 2,000 | 0.00 | 7,441,175,000 | 7,588,800 | 27.20 | 2008-06-27 |
| 465 | 2008-06-30 | 277,000 | -4,000 | 0.00 | 7,441,175,000 | 7,756,000 | 28.00 | 2008-06-26 |
| 466 | 2008-06-26 | 281,000 | 5,000 | 0.00 | 7,441,175,000 | 7,811,800 | 27.80 | 2008-06-24 |
| 467 | 2008-06-24 | 276,000 | 1,000 | 0.00 | 7,441,175,000 | 7,810,800 | 28.30 | 2008-06-20 |
| 468 | 2008-06-23 | 275,000 | 1,000 | 0.00 | 7,441,175,000 | 7,782,500 | 28.30 | 2008-06-19 |
| 469 | 2008-06-20 | 274,000 | 2,000 | 0.00 | 7,441,175,000 | 7,973,400 | 29.10 | 2008-06-18 |
| 470 | 2008-06-17 | 272,000 | -3,000 | 0.00 | 7,441,175,000 | 7,561,600 | 27.80 | 2008-06-13 |
| 471 | 2008-06-16 | 275,000 | 3,000 | 0.00 | 7,441,175,000 | 7,837,500 | 28.50 | 2008-06-12 |
| 472 | 2008-06-13 | 272,000 | 10,000 | 0.00 | 7,441,175,000 | 7,915,200 | 29.10 | 2008-06-11 |
| 473 | 2008-06-12 | 262,000 | -8,000 | 0.00 | 7,441,175,000 | 7,637,300 | 29.15 | 2008-06-10 |
| 474 | 2008-06-04 | 270,000 | -1,000 | 0.00 | 7,441,175,000 | 8,721,000 | 32.30 | 2008-06-02 |
| 475 | 2008-05-29 | 271,000 | -4,000 | 0.00 | 7,441,175,000 | 8,373,900 | 30.90 | 2008-05-27 |
| 476 | 2008-05-28 | 275,000 | 3,000 | 0.00 | 7,441,175,000 | 8,346,250 | 30.35 | 2008-05-26 |
| 477 | 2008-05-27 | 272,000 | 3,000 | 0.00 | 7,441,175,000 | 8,581,600 | 31.55 | 2008-05-23 |
| 478 | 2008-05-26 | 269,000 | 2,000 | 0.00 | 7,441,175,000 | 8,675,250 | 32.25 | 2008-05-22 |
| 479 | 2008-05-23 | 267,000 | 4,000 | 0.00 | 7,441,175,000 | 8,851,050 | 33.15 | 2008-05-21 |
| 480 | 2008-05-21 | 263,000 | -1,000 | 0.00 | 7,441,175,000 | 8,744,750 | 33.25 | 2008-05-19 |
| 481 | 2008-05-19 | 264,000 | 11,000 | 0.00 | 7,441,175,000 | 8,672,400 | 32.85 | 2008-05-15 |
| 482 | 2008-05-14 | 253,000 | 1,000 | 0.00 | 7,441,175,000 | 8,273,100 | 32.70 | 2008-05-09 |
| 483 | 2008-05-09 | 252,000 | -2,000 | 0.00 | 7,441,175,000 | 8,555,400 | 33.95 | 2008-05-07 |
| 484 | 2008-05-08 | 254,000 | -2,000 | 0.00 | 7,441,175,000 | 8,953,500 | 35.25 | 2008-05-06 |
| 485 | 2008-05-06 | 256,000 | -3,000 | 0.00 | 7,441,175,000 | 8,998,400 | 35.15 | 2008-05-02 |
| 486 | 2008-05-05 | 259,000 | 2,000 | 0.00 | 7,441,175,000 | 8,754,200 | 33.80 | 2008-04-30 |
| 487 | 2008-04-29 | 257,000 | -5,000 | 0.00 | 7,441,175,000 | 8,686,600 | 33.80 | 2008-04-25 |
| 488 | 2008-04-28 | 262,000 | -3,000 | 0.00 | 7,441,175,000 | 8,855,600 | 33.80 | 2008-04-24 |
| 489 | 2008-04-25 | 265,000 | -4,000 | 0.00 | 7,441,175,000 | 8,294,500 | 31.30 | 2008-04-23 |
| 490 | 2008-04-21 | 269,000 | -20,000 | 0.00 | 7,441,175,000 | 7,814,450 | 29.05 | 2008-04-17 |
| 491 | 2008-04-18 | 289,000 | 20,000 | 0.00 | 7,441,175,000 | 8,207,600 | 28.40 | 2008-04-16 |
| 492 | 2008-04-11 | 269,000 | 10,000 | 0.00 | 7,441,175,000 | 7,801,000 | 29.00 | 2008-04-09 |
| 493 | 2008-04-09 | 259,000 | -3,000 | 0.00 | 7,441,175,000 | 7,925,400 | 30.60 | 2008-04-07 |
| 494 | 2008-04-08 | 262,000 | -4,000 | 0.00 | 7,441,175,000 | 7,755,200 | 29.60 | 2008-04-03 |
| 495 | 2008-04-07 | 266,000 | -30,000 | 0.00 | 7,441,175,000 | 7,554,400 | 28.40 | 2008-04-02 |
| 496 | 2008-04-03 | 296,000 | 10,000 | 0.00 | 7,441,175,000 | 8,051,200 | 27.20 | 2008-04-01 |
| 497 | 2008-04-01 | 286,000 | -11,000 | 0.00 | 7,441,175,000 | 7,993,700 | 27.95 | 2008-03-28 |
| 498 | 2008-03-31 | 297,000 | 7,000 | 0.00 | 7,441,175,000 | 7,825,950 | 26.35 | 2008-03-27 |
| 499 | 2008-03-28 | 290,000 | -1,000 | 0.00 | 7,441,175,000 | 7,946,000 | 27.40 | 2008-03-26 |
| 500 | 2008-03-27 | 291,000 | -5,000 | 0.00 | 7,441,175,000 | 7,987,950 | 27.45 | 2008-03-25 |
| 501 | 2008-03-25 | 296,000 | -2,000 | 0.00 | 7,441,175,000 | 7,947,600 | 26.85 | 2008-03-19 |
| 502 | 2008-03-20 | 298,000 | 1,000 | 0.00 | 7,441,175,000 | 7,762,900 | 26.05 | 2008-03-18 |
| 503 | 2008-03-19 | 297,000 | 6,000 | 0.00 | 7,441,175,000 | 7,632,900 | 25.70 | 2008-03-17 |
| 504 | 2008-03-18 | 291,000 | 1,000 | 0.00 | 7,441,175,000 | 8,075,250 | 27.75 | 2008-03-14 |
| 505 | 2008-03-17 | 290,000 | 3,000 | 0.00 | 7,441,175,000 | 8,018,500 | 27.65 | 2008-03-13 |
| 506 | 2008-03-14 | 287,000 | -3,000 | 0.00 | 7,441,175,000 | 8,466,500 | 29.50 | 2008-03-12 |
| 507 | 2008-03-13 | 290,000 | -4,000 | 0.00 | 7,441,175,000 | 8,265,000 | 28.50 | 2008-03-11 |
| 508 | 2008-03-11 | 294,000 | 2,000 | 0.00 | 7,441,175,000 | 8,334,900 | 28.35 | 2008-03-07 |
| 509 | 2008-03-07 | 292,000 | 1,000 | 0.00 | 7,441,175,000 | 8,365,800 | 28.65 | 2008-03-05 |
| 510 | 2008-03-06 | 291,000 | 5,000 | 0.00 | 7,441,175,000 | 8,439,000 | 29.00 | 2008-03-04 |
| 511 | 2008-03-05 | 286,000 | 6,000 | 0.00 | 7,441,175,000 | 8,608,600 | 30.10 | 2008-03-03 |
| 512 | 2008-03-03 | 280,000 | -2,000 | 0.00 | 7,441,175,000 | 8,904,000 | 31.80 | 2008-02-28 |
| 513 | 2008-02-29 | 282,000 | -4,000 | 0.00 | 7,441,175,000 | 8,883,000 | 31.50 | 2008-02-27 |
| 514 | 2008-02-26 | 286,000 | 5,000 | 0.00 | 7,441,175,000 | 8,465,600 | 29.60 | 2008-02-22 |
| 515 | 2008-02-20 | 281,000 | -2,000 | 0.00 | 7,441,175,000 | 8,514,300 | 30.30 | 2008-02-18 |
| 516 | 2008-02-18 | 283,000 | -5,000 | 0.00 | 7,441,175,000 | 8,518,300 | 30.10 | 2008-02-14 |
| 517 | 2008-02-13 | 288,000 | 1,000 | 0.00 | 7,441,175,000 | 8,121,600 | 28.20 | 2008-02-11 |
| 518 | 2008-02-12 | 287,000 | 5,000 | 0.00 | 7,441,175,000 | 9,155,300 | 31.90 | 2008-02-05 |
| 519 | 2008-02-11 | 282,000 | -7,000 | 0.00 | 7,441,175,000 | 9,094,500 | 32.25 | 2008-02-04 |
| 520 | 2008-02-05 | 289,000 | -4,000 | 0.00 | 7,441,175,000 | 8,525,500 | 29.50 | 2008-02-01 |
| 521 | 2008-02-04 | 293,000 | 6,000 | 0.00 | 7,441,175,000 | 8,204,000 | 28.00 | 2008-01-31 |
| 522 | 2008-02-01 | 287,000 | 9,000 | 0.00 | 7,441,175,000 | 8,323,000 | 29.00 | 2008-01-30 |
| 523 | 2008-01-31 | 278,000 | -2,000 | 0.00 | 7,441,175,000 | 8,701,400 | 31.30 | 2008-01-29 |
| 524 | 2008-01-30 | 280,000 | 1,000 | 0.00 | 7,441,175,000 | 8,792,000 | 31.40 | 2008-01-28 |
| 525 | 2008-01-29 | 279,000 | -6,000 | 0.00 | 7,441,175,000 | 9,346,500 | 33.50 | 2008-01-25 |
| 526 | 2008-01-28 | 285,000 | -3,000 | 0.00 | 7,441,175,000 | 8,806,500 | 30.90 | 2008-01-24 |
| 527 | 2008-01-25 | 288,000 | -1,000 | 0.00 | 7,441,175,000 | 9,201,600 | 31.95 | 2008-01-23 |
| 528 | 2008-01-24 | 289,000 | 17,000 | 0.00 | 7,441,175,000 | 7,976,400 | 27.60 | 2008-01-22 |
| 529 | 2008-01-23 | 272,000 | 21,000 | 0.00 | 7,441,175,000 | 8,935,200 | 32.85 | 2008-01-21 |
| 530 | 2008-01-18 | 251,000 | 9,000 | 0.00 | 7,441,175,000 | 8,395,950 | 33.45 | 2008-01-16 |
| 531 | 2008-01-17 | 242,000 | 13,000 | 0.00 | 7,441,175,000 | 8,760,400 | 36.20 | 2008-01-15 |
| 532 | 2008-01-15 | 229,000 | 7,000 | 0.00 | 7,441,175,000 | 8,759,250 | 38.25 | 2008-01-11 |
| 533 | 2008-01-10 | 222,000 | -1,000 | 0.00 | 7,441,175,000 | 8,480,400 | 38.20 | 2008-01-08 |
| 534 | 2008-01-09 | 223,000 | 3,000 | 0.00 | 7,441,175,000 | 8,607,800 | 38.60 | 2008-01-07 |
| 535 | 2008-01-08 | 220,000 | -2,000 | 0.00 | 7,441,175,000 | 8,723,000 | 39.65 | 2008-01-04 |
| 536 | 2008-01-07 | 222,000 | 1,000 | 0.00 | 7,441,175,000 | 8,569,200 | 38.60 | 2008-01-03 |
| 537 | 2008-01-04 | 221,000 | -2,000 | 0.00 | 7,441,175,000 | 8,806,850 | 39.85 | 2008-01-02 |
| 538 | 2008-01-03 | 223,000 | 1,000 | 0.00 | 7,441,175,000 | 8,931,150 | 40.05 | 2007-12-28 |
| 539 | 2008-01-02 | 222,000 | 3,000 | 0.00 | 7,441,175,000 | 9,068,700 | 40.85 | 2007-12-27 |
| 540 | 2007-12-20 | 219,000 | -8,000 | 0.00 | 7,441,175,000 | 8,694,300 | 39.70 | 2007-12-18 |
| 541 | 2007-12-18 | 227,000 | 4,000 | 0.00 | 7,441,175,000 | 9,227,550 | 40.65 | 2007-12-14 |
| 542 | 2007-12-17 | 223,000 | 4,000 | 0.00 | 7,441,175,000 | 9,243,350 | 41.45 | 2007-12-13 |
| 543 | 2007-12-14 | 219,000 | 2,000 | 0.00 | 7,441,175,000 | 9,438,900 | 43.10 | 2007-12-12 |
| 544 | 2007-12-11 | 217,000 | -5,000 | 0.00 | 7,441,175,000 | 9,504,600 | 43.80 | 2007-12-07 |
| 545 | 2007-12-07 | 222,000 | 1,000 | 0.00 | 7,441,175,000 | 9,801,300 | 44.15 | 2007-12-05 |
| 546 | 2007-12-05 | 221,000 | -1,000 | 0.00 | 7,441,175,000 | 9,469,850 | 42.85 | 2007-12-03 |
| 547 | 2007-12-04 | 222,000 | 1,000 | 0.00 | 7,441,175,000 | 9,412,800 | 42.40 | 2007-11-30 |
| 548 | 2007-12-03 | 221,000 | -13,000 | 0.00 | 7,441,175,000 | 9,381,450 | 42.45 | 2007-11-29 |
| 549 | 2007-11-30 | 234,000 | 1,000 | 0.00 | 7,441,175,000 | 9,348,300 | 39.95 | 2007-11-28 |
| 550 | 2007-11-29 | 233,000 | -10,000 | 0.00 | 7,441,175,000 | 9,320,000 | 40.00 | 2007-11-27 |
| 551 | 2007-11-28 | 243,000 | 10,000 | 0.00 | 7,441,175,000 | 10,011,600 | 41.20 | 2007-11-26 |
| 552 | 2007-11-27 | 233,000 | 14,000 | 0.00 | 7,441,175,000 | 9,238,450 | 39.65 | 2007-11-23 |
| 553 | 2007-11-26 | 219,000 | 2,000 | 0.00 | 7,441,175,000 | 8,541,000 | 39.00 | 2007-11-22 |
| 554 | 2007-11-23 | 217,000 | -7,000 | 0.00 | 7,441,175,000 | 8,886,150 | 40.95 | 2007-11-21 |
| 555 | 2007-11-22 | 224,000 | 1,000 | 0.00 | 7,441,175,000 | 9,732,800 | 43.45 | 2007-11-20 |
| 556 | 2007-11-20 | 223,000 | 2,000 | 0.00 | 7,441,175,000 | 9,689,350 | 43.45 | 2007-11-16 |
| 557 | 2007-11-19 | 221,000 | -1,000 | 0.00 | 7,441,175,000 | 9,911,850 | 44.85 | 2007-11-15 |
| 558 | 2007-11-16 | 222,000 | 2,000 | 0.00 | 7,441,175,000 | 10,156,500 | 45.75 | 2007-11-14 |
| 559 | 2007-11-15 | 220,000 | -1,000 | 0.00 | 7,441,175,000 | 9,438,000 | 42.90 | 2007-11-13 |
| 560 | 2007-11-14 | 221,000 | -2,000 | 0.00 | 7,441,175,000 | 9,392,500 | 42.50 | 2007-11-12 |
| 561 | 2007-11-13 | 223,000 | -7,000 | 0.00 | 7,441,175,000 | 9,901,200 | 44.40 | 2007-11-09 |
| 562 | 2007-11-12 | 230,000 | 2,000 | 0.00 | 7,441,175,000 | 10,407,500 | 45.25 | 2007-11-08 |
| 563 | 2007-11-09 | 228,000 | 2,000 | 0.00 | 7,441,175,000 | 10,738,800 | 47.10 | 2007-11-07 |
| 564 | 2007-11-07 | 226,000 | -31,000 | 0.00 | 7,441,175,000 | 10,802,800 | 47.80 | 2007-11-05 |
| 565 | 2007-11-06 | 257,000 | 2,000 | 0.00 | 7,441,175,000 | 12,901,400 | 50.20 | 2007-11-02 |
| 566 | 2007-10-31 | 255,000 | -2,000 | 0.00 | 7,441,175,000 | 13,260,000 | 52.00 | 2007-10-29 |
| 567 | 2007-10-29 | 257,000 | 2,000 | 0.00 | 7,441,175,000 | 13,158,400 | 51.20 | 2007-10-25 |
| 568 | 2007-10-24 | 255,000 | -4,000 | 0.00 | 7,441,175,000 | 12,686,250 | 49.75 | 2007-10-22 |
| 569 | 2007-10-23 | 259,000 | 50,000 | 0.00 | 7,441,175,000 | 13,286,700 | 51.30 | 2007-10-18 |
| 570 | 2007-10-22 | 209,000 | 5,000 | 0.00 | 7,441,175,000 | 10,627,650 | 50.85 | 2007-10-17 |
| 571 | 2007-10-18 | 204,000 | 10,000 | 0.00 | 7,441,175,000 | 10,261,200 | 50.30 | 2007-10-16 |
| 572 | 2007-10-16 | 194,000 | -2,000 | 0.00 | 7,441,175,000 | 9,670,900 | 49.85 | 2007-10-12 |
| 573 | 2007-10-11 | 196,000 | 4,000 | 0.00 | 7,441,175,000 | 9,613,800 | 49.05 | 2007-10-09 |
| 574 | 2007-10-09 | 192,000 | 8,000 | 0.00 | 7,441,175,000 | 9,283,200 | 48.35 | 2007-10-05 |
| 575 | 2007-10-08 | 184,000 | 4,000 | 0.00 | 7,441,175,000 | 8,399,600 | 45.65 | 2007-10-04 |
| 576 | 2007-10-05 | 180,000 | -1,000 | 0.00 | 7,441,175,000 | 8,370,000 | 46.50 | 2007-10-03 |
| 577 | 2007-10-04 | 181,000 | 5,000 | 0.00 | 7,441,175,000 | 8,760,400 | 48.40 | 2007-10-02 |
| 578 | 2007-10-03 | 176,000 | 10,000 | 0.00 | 7,441,175,000 | 7,858,400 | 44.65 | 2007-09-28 |
| 579 | 2007-09-24 | 166,000 | -24,000 | 0.00 | 7,441,175,000 | 6,507,200 | 39.20 | 2007-09-20 |
| 580 | 2007-09-14 | 190,000 | 3,000 | 0.00 | 7,441,175,000 | 7,039,500 | 37.05 | 2007-09-12 |
| 581 | 2007-09-12 | 187,000 | 24,000 | 0.00 | 7,441,175,000 | 6,890,950 | 36.85 | 2007-09-10 |
| 582 | 2007-09-11 | 163,000 | -2,000 | 0.00 | 7,441,175,000 | 6,071,750 | 37.25 | 2007-09-07 |
| 583 | 2007-09-10 | 165,000 | -3,000 | 0.00 | 7,441,175,000 | 6,162,750 | 37.35 | 2007-09-06 |
| 584 | 2007-09-07 | 168,000 | 2,000 | 0.00 | 7,441,175,000 | 6,232,800 | 37.10 | 2007-09-05 |
| 585 | 2007-09-06 | 166,000 | 2,000 | 0.00 | 7,441,175,000 | 6,183,500 | 37.25 | 2007-09-04 |
| 586 | 2007-09-05 | 164,000 | 8,000 | 0.00 | 7,441,175,000 | 6,117,200 | 37.30 | 2007-09-03 |
| 587 | 2007-09-03 | 156,000 | -9,000 | 0.00 | 7,441,175,000 | 5,764,200 | 36.95 | 2007-08-30 |
| 588 | 2007-08-31 | 165,000 | 1,000 | 0.00 | 7,441,175,000 | 6,014,250 | 36.45 | 2007-08-29 |
| 589 | 2007-08-29 | 164,000 | -17,000 | 0.00 | 7,441,175,000 | 5,764,600 | 35.15 | 2007-08-27 |
| 590 | 2007-08-28 | 181,000 | -2,000 | 0.00 | 7,441,175,000 | 6,090,650 | 33.65 | 2007-08-24 |
| 591 | 2007-08-23 | 183,000 | -22,000 | 0.00 | 7,441,175,000 | 5,691,300 | 31.10 | 2007-08-21 |
| 592 | 2007-08-22 | 205,000 | 1,000 | 0.00 | 7,441,175,000 | 6,191,000 | 30.20 | 2007-08-20 |
| 593 | 2007-08-21 | 204,000 | 27,000 | 0.00 | 7,441,175,000 | 5,630,400 | 27.60 | 2007-08-17 |
| 594 | 2007-08-20 | 177,000 | 6,000 | 0.00 | 7,441,175,000 | 5,062,200 | 28.60 | 2007-08-16 |
| 595 | 2007-08-17 | 171,000 | 1,000 | 0.00 | 7,441,175,000 | 5,164,200 | 30.20 | 2007-08-15 |
| 596 | 2007-08-16 | 170,000 | -2,000 | 0.00 | 7,441,175,000 | 5,261,500 | 30.95 | 2007-08-14 |
| 597 | 2007-08-14 | 172,000 | 14,000 | 0.00 | 7,441,175,000 | 5,160,000 | 30.00 | 2007-08-10 |
| 598 | 2007-08-08 | 158,000 | 2,000 | 0.00 | 7,441,175,000 | 4,866,400 | 30.80 | 2007-08-06 |
| 599 | 2007-08-07 | 156,000 | -2,000 | 0.00 | 7,441,175,000 | 5,023,200 | 32.20 | 2007-08-03 |
| 600 | 2007-08-06 | 158,000 | 2,000 | 0.00 | 7,441,175,000 | 5,056,000 | 32.00 | 2007-08-02 |
| 601 | 2007-08-03 | 156,000 | 5,000 | 0.00 | 7,441,175,000 | 5,054,400 | 32.40 | 2007-08-01 |
| 602 | 2007-08-02 | 151,000 | 2,000 | 0.00 | 7,441,175,000 | 5,111,350 | 33.85 | 2007-07-31 |
| 603 | 2007-08-01 | 149,000 | -37,000 | 0.00 | 7,441,175,000 | 4,931,900 | 33.10 | 2007-07-30 |
| 604 | 2007-07-31 | 186,000 | -1,000 | 0.00 | 7,441,175,000 | 5,961,300 | 32.05 | 2007-07-27 |
| 605 | 2007-07-30 | 187,000 | 42,000 | 0.00 | 7,441,175,000 | 6,208,400 | 33.20 | 2007-07-26 |
| 606 | 2007-07-25 | 145,000 | -1,000 | 0.00 | 7,441,175,000 | 4,553,000 | 31.40 | 2007-07-23 |
| 607 | 2007-07-19 | 146,000 | -4,000 | 0.00 | 7,441,175,000 | 4,511,400 | 30.90 | 2007-07-17 |
| 608 | 2007-07-17 | 150,000 | 2,000 | 0.00 | 7,441,175,000 | 4,650,000 | 31.00 | 2007-07-13 |
| 609 | 2007-07-13 | 148,000 | -4,000 | 0.00 | 7,441,175,000 | 4,462,200 | 30.15 | 2007-07-11 |
| 610 | 2007-07-12 | 152,000 | -2,000 | 0.00 | 7,441,175,000 | 4,674,000 | 30.75 | 2007-07-10 |
| 611 | 2007-07-11 | 154,000 | 7,000 | 0.00 | 7,441,175,000 | 4,704,700 | 30.55 | 2007-07-09 |
| 612 | 2007-07-10 | 147,000 | 3,000 | 0.00 | 7,441,175,000 | 4,226,250 | 28.75 | 2007-07-06 |
| 613 | 2007-07-09 | 144,000 | 1,000 | 0.00 | 7,441,175,000 | 4,125,600 | 28.65 | 2007-07-05 |
| 614 | 2007-07-06 | 143,000 | -2,000 | 0.00 | 7,441,175,000 | 4,147,000 | 29.00 | 2007-07-04 |
| 615 | 2007-07-05 | 145,000 | -1,000 | 0.00 | 7,441,175,000 | 4,183,250 | 28.85 | 2007-07-03 |
| 616 | 2007-07-04 | 146,000 | 1,000 | 0.00 | 7,441,175,000 | 4,102,600 | 28.10 | 2007-06-29 |
| 617 | 2007-06-29 | 145,000 | 11,000 | 0.00 | 7,441,175,000 | 4,147,000 | 28.60 | 2007-06-27 |
| 618 | 2007-06-28 | 134,000 | 2,000 | 0.00 | 7,441,175,000 | 3,792,200 | 28.30 | 2007-06-26 |
| 619 | 2007-06-27 | 132,000 | -5,000 | 0.00 | 7,441,175,000 | 3,775,200 | 28.60 | 2007-06-25 |
| 620 | 2007-06-26 | 137,000 | 0.00 | 7,441,175,000 | 3,966,150 | 28.95 | 2007-06-22 | |
Copyright & disclaimer, Privacy policy