CSSC Offshore & Marine Engineering (Group) Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00317  1993-08-06    
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

Holdings of unnamed Investor Particpants

Click here to see all issues held by investor participants.

Data table

Prices, holdings and issued shares are unadjusted 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
%		 Hold
-ers		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-01-13 15.05 2026-01-09
2 2026-01-12 14.87 2026-01-08
3 2025-12-18 3,225,210 2,000 0.54 48 592,071,197 43,056,554 13.35 2025-12-16
4 2025-12-15 3,223,210 2,000 0.54 48 592,071,197 45,801,814 14.21 2025-12-11
5 2025-12-05 3,221,210 2,000 0.54 48 592,071,197 48,801,332 15.15 2025-12-03
6 2025-11-28 3,219,210 2,000 0.54 48 592,071,197 48,674,455 15.12 2025-11-26
7 2025-11-26 3,217,210 -4,000 0.54 48 592,071,197 53,984,784 16.78 2025-11-24
8 2025-11-21 3,221,210 -2,000 0.54 48 592,071,197 48,865,756 15.17 2025-11-19
9 2025-11-20 3,223,210 2,000 0.54 48 592,071,197 44,802,619 13.90 2025-11-18
10 2025-11-13 3,221,210 -2,600 0.54 48 592,071,197 46,546,485 14.45 2025-11-11
11 2025-11-12 3,223,810 2,000 0.54 49 592,071,197 46,809,721 14.52 2025-11-10
12 2025-11-06 3,221,810 2,000 0.54 49 592,071,197 47,328,389 14.69 2025-11-04
13 2025-10-30 3,219,810 -2,000 0.54 49 592,071,197 49,456,282 15.36 2025-10-27
14 2025-09-15 3,221,810 -2,000 0.54 49 592,071,197 48,037,187 14.91 2025-09-11
15 2025-09-10 3,223,810 2,000 0.54 49 592,071,197 45,165,578 14.01 2025-09-08
16 2025-09-05 3,221,810 -18,000 0.54 49 592,071,197 47,328,389 14.69 2025-09-03
17 2025-09-03 3,239,810 -39 0.55 49 592,071,197 53,618,856 16.55 2025-09-01
18 2025-08-29 3,239,849 2,000 0.55 50 592,071,197 51,286,810 15.83 2025-08-27
19 2025-08-14 3,237,849 10,000 0.55 49 592,071,197 52,712,182 16.28 2025-08-12
20 2025-08-13 3,227,849 -30,000 0.55 48 592,071,197 53,065,838 16.44 2025-08-11
21 2025-08-05 3,257,849 -10,000 0.55 49 592,071,197 48,867,735 15.00 2025-08-01
22 2025-07-23 3,267,849 -150,000 0.55 50 592,071,197 49,148,449 15.04 2025-07-21
23 2025-07-10 3,417,849 -2,600 0.58 51 592,071,197 45,389,035 13.28 2025-07-08
24 2025-07-09 3,420,449 2,600 0.58 52 592,071,197 45,765,608 13.38 2025-07-07
25 2025-06-30 3,417,849 -4,000 0.58 51 592,071,197 45,935,891 13.44 2025-06-26
26 2025-06-16 3,421,849 -2,000 0.58 52 592,071,197 44,004,978 12.86 2025-06-12
27 2025-05-15 3,423,849 150,000 0.58 53 592,071,197 36,635,184 10.70 2025-05-13
28 2025-05-09 3,273,849 -4,000 0.55 52 592,071,197 33,720,645 10.30 2025-05-07
29 2025-05-07 3,277,849 -22,000 0.55 53 592,071,197 31,336,236 9.560 2025-05-02
30 2025-04-30 3,299,849 -23,000 0.56 54 592,071,197 30,061,624 9.110 2025-04-28
31 2025-04-11 3,322,849 -4,000 0.56 54 592,071,197 31,766,436 9.560 2025-04-09
32 2025-04-09 3,326,849 4,000 0.56 54 592,071,197 25,350,589 7.620 2025-04-07
33 2025-04-01 3,322,849 -20,000 0.56 54 592,071,197 32,896,205 9.900 2025-03-28
34 2025-03-28 3,342,849 -2,000 0.56 55 592,071,197 34,097,060 10.20 2025-03-26
35 2025-03-19 3,344,849 -4,000 0.56 56 592,071,197 35,923,678 10.74 2025-03-17
36 2025-03-18 3,348,849 -3,200 0.57 56 592,071,197 36,301,523 10.84 2025-03-14
37 2025-03-12 3,352,049 -4,000 0.57 57 592,071,197 34,861,310 10.40 2025-03-10
38 2025-03-11 3,356,049 -2,600 0.57 57 592,071,197 32,218,070 9.600 2025-03-07
39 2025-03-10 3,358,649 -30,000 0.57 58 592,071,197 31,436,955 9.360 2025-03-06
40 2025-03-07 3,388,649 20,000 0.57 58 592,071,197 31,988,847 9.440 2025-03-05
41 2025-03-06 3,368,649 -14,000 0.57 57 592,071,197 31,597,928 9.380 2025-03-04
42 2025-02-27 3,382,649 4,000 0.57 58 592,071,197 29,801,138 8.810 2025-02-25
43 2025-02-13 3,378,649 4,000 0.57 58 592,071,197 30,002,403 8.880 2025-02-11
44 2025-02-11 3,374,649 30,000 0.57 58 592,071,197 31,181,757 9.240 2025-02-07
45 2025-02-04 3,344,649 4,000 0.56 58 592,071,197 30,469,752 9.110 2025-01-28
46 2025-02-03 3,340,649 35,000 0.56 58 592,071,197 33,272,864 9.960 2025-01-24
47 2025-01-24 3,305,649 4,000 0.56 58 592,071,197 32,792,038 9.920 2025-01-22
48 2024-12-18 3,301,649 -10,000 0.56 57 592,071,197 34,667,315 10.50 2024-12-16
49 2024-12-12 3,311,649 -10,000 0.56 57 592,071,197 34,706,082 10.48 2024-12-10
50 2024-11-29 3,321,649 30,000 0.56 57 592,071,197 34,545,150 10.40 2024-11-27
51 2024-10-30 3,291,649 13,000 0.56 56 592,071,197 40,618,949 12.34 2024-10-28
52 2024-10-08 3,278,649 -4,000 0.55 56 592,071,197 45,901,086 14.00 2024-10-04
53 2024-10-04 3,282,649 2,000 0.55 57 592,071,197 43,002,702 13.10 2024-10-02
54 2024-09-05 3,280,649 20,000 0.55 56 592,071,197 43,632,632 13.30 2024-09-03
55 2024-08-05 3,260,649 -50,000 0.55 55 592,071,197 54,126,773 16.60 2024-08-01
56 2024-07-29 3,310,649 10,000 0.56 56 592,071,197 51,977,189 15.70 2024-07-25
57 2024-07-12 3,300,649 -20,000 0.56 55 592,071,197 58,421,487 17.70 2024-07-10
58 2024-07-09 3,320,649 -4,000 0.56 56 592,071,197 57,978,532 17.46 2024-07-05
59 2024-06-24 3,324,649 -10,000 0.56 57 592,071,197 54,524,244 16.40 2024-06-20
60 2024-06-21 3,334,649 -2,000 0.56 58 592,071,197 51,820,445 15.54 2024-06-19
61 2024-06-19 3,336,649 -2,000 0.56 58 592,071,197 50,183,201 15.04 2024-06-17
62 2024-05-28 3,338,649 -70,200 0.56 59 592,071,197 48,210,092 14.44 2024-05-24
63 2024-05-23 3,408,849 -10,000 0.58 60 592,071,197 49,769,195 14.60 2024-05-21
64 2024-05-09 3,418,849 -10,000 0.58 61 592,071,197 38,427,863 11.24 2024-05-07
65 2024-05-06 3,428,849 68,439 0.58 62 592,071,197 37,717,339 11.00 2024-05-02
66 2024-03-06 3,360,410 50,000 0.57 61 592,071,197 39,921,671 11.88 2024-03-04
67 2024-02-06 3,310,410 -20,000 0.56 60 592,071,197 33,964,807 10.26 2024-02-02
68 2024-01-22 3,330,410 -8,000 0.56 60 592,071,197 32,937,755 9.890 2024-01-18
69 2023-11-22 3,338,410 -14,000 0.56 61 592,071,197 28,276,333 8.470 2023-11-20
70 2023-10-12 3,352,410 -4,000 0.57 62 592,071,197 31,076,841 9.270 2023-10-10
71 2023-08-09 3,356,410 -1,000,000 0.57 62 592,071,197 33,631,228 10.02 2023-08-07
72 2023-07-11 4,356,410 -7,800 0.74 63 592,071,197 49,837,330 11.44 2023-07-07
73 2023-06-09 4,364,210 14,000 0.74 64 592,071,197 43,467,532 9.960 2023-06-07
74 2023-05-15 4,350,210 10,000 0.73 63 592,071,197 48,548,344 11.16 2023-05-11
75 2023-04-27 4,340,210 23,800 0.73 62 592,071,197 45,919,422 10.58 2023-04-25
76 2023-04-21 4,316,410 -10,000 0.73 62 592,071,197 43,595,741 10.10 2023-04-19
77 2023-03-31 4,326,410 -100,000 0.73 63 592,071,197 42,658,403 9.860 2023-03-29
78 2023-03-21 4,426,410 -7,000 0.75 64 592,071,197 45,592,023 10.30 2023-03-17
79 2023-02-27 4,433,410 -32,000 0.75 65 592,071,197 34,004,255 7.670 2023-02-23
80 2023-02-10 4,465,410 -22,000 0.75 65 592,071,197 34,651,582 7.760 2023-02-08
81 2023-01-10 4,487,410 -4,000 0.76 65 592,071,197 33,341,456 7.430 2023-01-06
82 2022-12-30 4,491,410 5,000 0.76 66 592,071,197 32,248,324 7.180 2022-12-28
83 2022-11-29 4,486,410 -10,000 0.76 65 592,071,197 35,891,280 8.000 2022-11-25
84 2022-11-17 4,496,410 -10,000 0.76 65 592,071,197 33,453,290 7.440 2022-11-15
85 2022-11-03 4,506,410 -8,000 0.76 66 592,071,197 32,220,832 7.150 2022-11-01
86 2022-11-02 4,514,410 -16,000 0.76 67 592,071,197 32,368,320 7.170 2022-10-31
87 2022-08-31 4,530,410 4,000 0.77 67 592,071,197 38,463,181 8.490 2022-08-29
88 2022-08-26 4,526,410 -9,600 0.76 66 592,071,197 36,799,713 8.130 2022-08-24
89 2022-08-22 4,536,010 -32,000 0.77 67 592,071,197 37,739,603 8.320 2022-08-18
90 2022-08-18 4,568,010 -10,000 0.77 68 592,071,197 36,498,400 7.990 2022-08-16
91 2022-08-04 4,578,010 -32,000 0.77 68 592,071,197 32,961,672 7.200 2022-08-02
92 2022-08-03 4,610,010 -6,000 0.78 70 592,071,197 35,681,477 7.740 2022-08-01
93 2022-07-29 4,616,010 -11,200 0.78 71 592,071,197 34,850,876 7.550 2022-07-27
94 2022-06-08 4,627,210 -46,000 0.78 72 592,071,197 26,097,464 5.640 2022-06-06
95 2022-05-18 4,673,210 10,000 0.79 72 592,071,197 25,095,138 5.370 2022-05-16
96 2022-05-10 4,663,210 -30,000 0.79 71 592,071,197 25,227,966 5.410 2022-05-05
97 2022-05-06 4,693,210 20,000 0.79 71 592,071,197 24,780,149 5.280 2022-05-04
98 2022-05-04 4,673,210 -10,000 0.79 70 592,071,197 25,095,138 5.370 2022-04-29
99 2022-04-20 4,683,210 -6,000 0.79 70 592,071,197 28,239,756 6.030 2022-04-14
100 2022-04-12 4,689,210 -40,000 0.79 71 592,071,197 27,807,015 5.930 2022-04-08
101 2022-03-30 4,729,210 -10,400 0.80 71 592,071,197 26,814,621 5.670 2022-03-28
102 2022-03-17 4,739,610 102,000 0.80 72 592,071,197 26,067,855 5.500 2022-03-15
103 2022-03-11 4,637,610 -2,000 0.78 71 592,071,197 30,190,841 6.510 2022-03-09
104 2022-03-04 4,639,610 100,000 0.78 71 592,071,197 32,477,270 7.000 2022-03-02
105 2022-01-17 4,539,610 6,000 0.77 70 592,071,197 34,682,620 7.640 2022-01-13
106 2022-01-04 4,533,610 -48,000 0.77 69 592,071,197 35,770,183 7.890 2021-12-31
107 2021-12-17 4,581,610 -50,000 0.77 70 592,071,197 33,903,914 7.400 2021-12-15
108 2021-12-15 4,631,610 -50,000 0.78 71 592,071,197 31,958,109 6.900 2021-12-13
109 2021-12-06 4,681,610 -4,000 0.79 71 592,071,197 31,460,419 6.720 2021-12-02
110 2021-11-19 4,685,610 100,000 0.79 71 592,071,197 32,143,285 6.860 2021-11-17
111 2021-11-12 4,585,610 10,000 0.77 70 592,071,197 31,182,148 6.800 2021-11-10
112 2021-10-05 4,575,610 -22,000 0.77 69 592,071,197 32,669,855 7.140 2021-09-30
113 2021-09-24 4,597,610 -24,000 0.78 69 592,071,197 32,780,959 7.130 2021-09-21
114 2021-09-14 4,621,610 -66,000 0.78 69 592,071,197 37,019,096 8.010 2021-09-10
115 2021-09-07 4,687,610 128,000 0.79 69 592,071,197 33,188,279 7.080 2021-09-03
116 2021-06-25 4,559,610 -10,000 0.77 69 592,071,197 34,105,883 7.480 2021-06-23
117 2021-06-10 4,569,610 -10,000 0.77 70 592,071,197 34,866,124 7.630 2021-06-08
118 2021-05-31 4,579,610 10,000 0.77 71 592,071,197 35,034,017 7.650 2021-05-27
119 2021-05-27 4,569,610 10,000 0.77 71 592,071,197 34,272,075 7.500 2021-05-25
120 2021-05-17 4,559,610 4,000 0.77 70 592,071,197 32,783,596 7.190 2021-05-13
121 2021-05-06 4,555,610 -34,000 0.77 70 592,071,197 34,759,304 7.630 2021-05-04
122 2021-05-05 4,589,610 -40,000 0.78 70 592,071,197 34,054,906 7.420 2021-05-03
123 2021-03-31 4,629,610 6,000 0.78 70 592,071,197 37,499,841 8.100 2021-03-29
124 2021-03-18 4,623,610 2,200 0.78 69 592,071,197 37,543,713 8.120 2021-03-16
125 2021-03-15 4,621,410 8,000 0.78 69 592,071,197 37,156,136 8.040 2021-03-11
126 2021-02-25 4,613,410 20,000 0.78 68 592,071,197 41,889,763 9.080 2021-02-23
127 2021-02-24 4,593,410 -5,200 0.78 67 592,071,197 40,238,272 8.760 2021-02-22
128 2021-02-09 4,598,610 -116,000 0.78 68 592,071,197 37,202,755 8.090 2021-02-05
129 2021-02-04 4,714,610 10,000 0.80 69 592,071,197 40,168,477 8.520 2021-02-02
130 2021-02-03 4,704,610 10,000 0.79 69 592,071,197 39,612,816 8.420 2021-02-01
131 2021-01-27 4,694,610 2,000 0.79 68 592,071,197 45,068,256 9.600 2021-01-25
132 2021-01-22 4,692,610 -6,000 0.79 68 592,071,197 47,676,918 10.16 2021-01-20
133 2021-01-21 4,698,610 -20,000 0.79 68 592,071,197 44,542,823 9.480 2021-01-19
134 2021-01-20 4,718,610 -6,600 0.80 68 592,071,197 43,222,468 9.160 2021-01-18
135 2021-01-18 4,725,210 -50,000 0.80 69 592,071,197 43,566,436 9.220 2021-01-14
136 2021-01-13 4,775,210 -10,000 0.81 70 592,071,197 42,403,865 8.880 2021-01-11
137 2021-01-08 4,785,210 -4,000 0.81 71 592,071,197 45,507,347 9.510 2021-01-06
138 2021-01-04 4,789,210 4,000 0.81 71 592,071,197 35,200,694 7.350 2020-12-29
139 2020-12-04 4,785,210 50,000 0.81 71 592,071,197 37,898,863 7.920 2020-12-02
140 2020-12-01 4,735,210 94,000 0.80 70 592,071,197 38,734,018 8.180 2020-11-27
141 2020-11-27 4,641,210 -10,000 0.78 70 592,071,197 37,129,680 8.000 2020-11-25
142 2020-11-18 4,651,210 -8,000 0.79 70 592,071,197 37,860,849 8.140 2020-11-16
143 2020-10-20 4,659,210 30,000 0.79 70 592,071,197 37,553,233 8.060 2020-10-16
144 2020-10-06 4,629,210 -30,000 0.78 70 592,071,197 38,190,983 8.250 2020-09-30
145 2020-09-30 4,659,210 -30,000 0.79 70 592,071,197 37,133,904 7.970 2020-09-28
146 2020-09-14 4,689,210 10,000 0.79 70 592,071,197 35,262,859 7.520 2020-09-10
147 2020-09-10 4,679,210 60,000 0.79 70 592,071,197 37,106,135 7.930 2020-09-08
148 2020-09-07 4,619,210 -8,000 0.78 70 592,071,197 37,415,601 8.100 2020-09-03
149 2020-08-12 4,627,210 -10,000 0.78 71 592,071,197 48,955,882 10.58 2020-08-10
150 2020-08-05 4,637,210 -2,000 0.78 71 592,071,197 52,122,240 11.24 2020-08-03
151 2020-07-29 4,639,210 2,000 0.78 72 592,071,197 48,526,137 10.46 2020-07-27
152 2020-07-27 4,637,210 -16,000 0.78 71 592,071,197 56,666,706 12.22 2020-07-23
153 2020-07-24 4,653,210 4,200 0.79 74 592,071,197 52,581,273 11.30 2020-07-22
154 2020-07-23 4,649,010 -5,000 0.79 76 592,071,197 49,372,486 10.62 2020-07-21
155 2020-07-22 4,654,010 -6,000 0.79 77 592,071,197 52,590,313 11.30 2020-07-20
156 2020-07-21 4,660,010 1,400 0.79 78 592,071,197 43,011,892 9.230 2020-07-17
157 2020-07-17 4,658,610 2,000 0.79 79 592,071,197 46,679,272 10.02 2020-07-15
158 2020-07-16 4,656,610 -2,000 0.79 79 592,071,197 48,801,273 10.48 2020-07-14
159 2020-07-15 4,658,610 -71,600 0.79 79 592,071,197 46,446,342 9.970 2020-07-13
160 2020-07-13 4,730,210 -24,000 0.80 80 592,071,197 51,843,102 10.96 2020-07-09
161 2020-07-10 4,754,210 -378,600 0.80 81 592,071,197 44,214,153 9.300 2020-07-08
162 2020-07-09 5,132,810 -114,800 0.87 87 592,071,197 30,642,876 5.970 2020-07-07
163 2020-07-08 5,247,610 -204,000 0.89 92 592,071,197 32,535,182 6.200 2020-07-06
164 2020-06-03 5,451,610 -2,000 0.92 94 592,071,197 29,983,855 5.500 2020-06-01
165 2020-05-26 5,453,610 8,000 0.92 94 592,071,197 30,212,999 5.540 2020-05-22
166 2020-05-20 5,445,610 -40,000 0.92 93 592,071,197 32,074,643 5.890 2020-05-18
167 2020-05-14 5,485,610 8,000 0.93 93 592,071,197 29,128,589 5.310 2020-05-12
168 2020-05-06 5,477,610 -4,000 0.93 92 592,071,197 28,319,244 5.170 2020-05-04
169 2020-05-05 5,481,610 -30,000 0.93 93 592,071,197 26,859,889 4.900 2020-04-29
170 2020-05-04 5,511,610 26,000 0.93 94 592,071,197 27,006,889 4.900 2020-04-28
171 2020-04-24 5,485,610 -38,000 0.93 94 592,071,197 27,153,770 4.950 2020-04-22
172 2020-04-21 5,523,610 2,000 0.93 95 592,071,197 27,286,633 4.940 2020-04-17
173 2020-04-16 5,521,610 -5,200 0.93 95 592,071,197 28,436,292 5.150 2020-04-14
174 2020-03-23 5,526,810 2,000 0.93 96 592,071,197 21,720,363 3.930 2020-03-19
175 2020-03-19 5,524,810 -2,600 0.93 95 592,071,197 23,811,931 4.310 2020-03-17
176 2020-03-17 5,527,410 10,000 0.93 96 592,071,197 25,923,553 4.690 2020-03-13
177 2020-03-13 5,517,410 30,000 0.93 95 592,071,197 27,311,180 4.950 2020-03-11
178 2020-01-15 5,487,410 4,000 0.93 94 592,071,197 33,089,082 6.030 2020-01-13
179 2019-12-12 5,483,410 10,000 0.93 93 592,071,197 30,926,432 5.640 2019-12-10
180 2019-11-27 5,473,410 -2,000 0.92 92 592,071,197 32,183,651 5.880 2019-11-25
181 2019-11-18 5,475,410 -6,000 0.92 93 592,071,197 31,538,362 5.760 2019-11-14
182 2019-10-18 5,481,410 4,000 0.93 94 592,071,197 32,559,575 5.940 2019-10-16
183 2019-09-17 5,477,410 2,000 0.93 93 592,071,197 38,287,096 6.990 2019-09-13
184 2019-09-13 5,475,410 5,000 0.92 93 592,071,197 38,437,378 7.020 2019-09-11
185 2019-09-09 5,470,410 -18,200 0.92 92 592,071,197 40,426,330 7.390 2019-09-05
186 2019-09-04 5,488,610 -2,800 0.93 93 592,071,197 39,902,195 7.270 2019-09-02
187 2019-08-23 5,491,410 40,000 0.93 95 592,071,197 37,396,502 6.810 2019-08-21
188 2019-08-16 5,451,410 2,600 0.92 94 592,071,197 38,977,582 7.150 2019-08-14
189 2019-08-12 5,448,810 -2,000 0.92 93 592,071,197 39,776,313 7.300 2019-08-08
190 2019-07-26 5,450,810 -20,000 0.92 94 592,071,197 41,153,616 7.550 2019-07-24
191 2019-07-24 5,470,810 -131,800 0.92 94 592,071,197 40,483,994 7.400 2019-07-22
192 2019-07-15 5,602,610 4,000 0.95 95 592,071,197 41,067,131 7.330 2019-07-11
193 2019-07-12 5,598,610 -70,000 0.95 94 592,071,197 41,709,645 7.450 2019-07-10
194 2019-07-09 5,668,610 2,000 0.96 95 592,071,197 43,364,867 7.650 2019-07-05
195 2019-07-05 5,666,610 -4,000 0.96 94 592,071,197 46,069,539 8.130 2019-07-03
196 2019-07-04 5,670,610 6,000 0.96 95 592,071,197 43,550,285 7.680 2019-07-02
197 2019-06-20 5,664,610 -12,000 0.96 95 592,071,197 35,347,166 6.240 2019-06-18
198 2019-06-18 5,676,610 2,600 0.96 95 592,071,197 36,670,901 6.460 2019-06-14
199 2019-06-12 5,674,010 -8,000 0.96 94 592,071,197 33,363,179 5.880 2019-06-10
200 2019-06-05 5,682,010 6,000 0.96 94 592,071,197 35,001,182 6.160 2019-06-03
201 2019-05-07 5,676,010 -11,000 0.96 94 592,071,197 42,740,355 7.530 2019-05-03
202 2019-04-29 5,687,010 10,000 0.96 95 592,071,197 46,064,781 8.100 2019-04-25
203 2019-04-24 5,677,010 -20,000 0.96 95 592,071,197 51,036,320 8.990 2019-04-18
204 2019-04-12 5,697,010 2,000 0.96 95 592,071,197 55,773,728 9.790 2019-04-10
205 2019-04-11 5,695,010 -20,000 0.96 94 592,071,197 57,975,202 10.18 2019-04-09
206 2019-04-10 5,715,010 -40,000 0.97 94 592,071,197 57,607,301 10.08 2019-04-08
207 2019-04-02 5,755,010 -8,000 0.97 94 592,071,197 49,435,536 8.590 2019-03-29
208 2019-03-26 5,763,010 -20,000 0.97 95 592,071,197 45,815,930 7.950 2019-03-22
209 2019-03-22 5,783,010 -2,000 0.98 95 592,071,197 46,437,570 8.030 2019-03-20
210 2019-03-20 5,785,010 10,000 0.98 95 592,071,197 46,858,581 8.100 2019-03-18
211 2019-03-14 5,775,010 6,000 0.98 94 592,071,197 45,622,579 7.900 2019-03-12
212 2019-03-12 5,769,010 6,000 0.97 94 592,071,197 45,229,038 7.840 2019-03-08
213 2019-03-08 5,763,010 10,000 0.97 94 592,071,197 50,311,077 8.730 2019-03-06
214 2019-03-07 5,753,010 7,800 0.97 94 592,071,197 47,174,682 8.200 2019-03-05
215 2019-02-27 5,745,210 -30,000 0.97 93 592,071,197 46,478,749 8.090 2019-02-25
216 2019-02-25 5,775,210 -28,000 0.98 93 592,071,197 43,198,571 7.480 2019-02-21
217 2019-02-22 5,803,210 -20,000 0.98 94 592,071,197 43,466,043 7.490 2019-02-20
218 2019-01-21 5,823,210 10,000 0.98 95 592,071,197 31,154,174 5.350 2019-01-17
219 2019-01-04 5,813,210 10,000 0.98 94 592,071,197 29,763,635 5.120 2019-01-02
220 2018-10-31 5,803,210 34,000 0.98 93 592,071,197 31,105,206 5.360 2018-10-29
221 2018-10-29 5,769,210 -1,990 0.97 93 592,071,197 30,288,353 5.250 2018-10-25
222 2018-10-26 5,771,200 2,000 0.97 93 592,071,197 30,760,496 5.330 2018-10-24
223 2018-09-28 5,769,200 178,000 0.97 92 592,071,197 36,749,804 6.370 2018-09-26
224 2018-08-23 5,591,200 -10,000 0.94 91 592,071,197 41,710,352 7.460 2018-08-21
225 2018-08-14 5,601,200 10,000 0.95 92 592,071,197 43,913,408 7.840 2018-08-10
226 2018-08-13 5,591,200 10,000 0.94 92 592,071,197 43,779,096 7.830 2018-08-09
227 2018-07-25 5,581,200 2,000 0.94 92 592,071,197 45,710,028 8.190 2018-07-23
228 2018-07-13 5,579,200 20,000 0.94 92 592,071,197 46,418,944 8.320 2018-07-11
229 2018-07-04 5,559,200 -169,000 0.94 91 592,071,197 45,029,520 8.100 2018-06-29
230 2018-06-29 5,728,200 2,000 0.97 92 592,071,197 46,054,728 8.040 2018-06-27
231 2018-06-28 5,726,200 2,000 0.97 92 592,071,197 47,641,984 8.320 2018-06-26
232 2018-06-19 5,724,200 -8,000 0.97 92 592,071,197 50,601,928 8.840 2018-06-14
233 2018-06-08 5,732,200 24,000 0.97 93 592,071,197 52,506,952 9.160 2018-06-06
234 2018-06-05 5,708,200 -38,000 0.96 93 592,071,197 51,031,308 8.940 2018-06-01
235 2018-05-29 5,746,200 -4,000 0.97 93 592,071,197 56,082,912 9.760 2018-05-25
236 2018-05-09 5,750,200 10,000 0.97 94 592,071,197 56,294,458 9.790 2018-05-07
237 2018-04-17 5,740,200 20,000 0.97 94 592,071,197 63,371,808 11.04 2018-04-13
238 2018-03-27 5,720,200 -228,000 0.97 93 592,071,197 60,862,928 10.64 2018-03-23
239 2018-03-19 5,948,200 596,000 1.00 93 592,071,197 69,950,832 11.76 2018-03-15
240 2018-03-05 5,352,200 -4,000 0.90 93 592,071,197 60,265,772 11.26 2018-03-01
241 2018-02-09 5,356,200 28,000 0.90 94 592,071,197 58,168,332 10.86 2018-02-07
242 2018-02-05 5,328,200 -6,000 0.90 93 592,071,197 64,790,912 12.16 2018-02-01
243 2018-02-02 5,334,200 16,000 0.90 94 592,071,197 66,144,080 12.40 2018-01-31
244 2018-01-31 5,318,200 20,000 0.90 94 592,071,197 68,392,052 12.86 2018-01-29
245 2018-01-30 5,298,200 -16,000 0.89 93 592,071,197 69,406,420 13.10 2018-01-26
246 2018-01-29 5,314,200 -10,600 0.90 93 592,071,197 67,065,204 12.62 2018-01-25
247 2018-01-25 5,324,800 10,000 0.90 94 592,071,197 64,856,064 12.18 2018-01-23
248 2018-01-11 5,314,800 16,000 0.90 94 592,071,197 65,265,744 12.28 2018-01-09
249 2018-01-09 5,298,800 -4,000 0.89 95 592,071,197 65,599,144 12.38 2018-01-05
250 2018-01-08 5,302,800 24,000 0.90 96 592,071,197 65,966,832 12.44 2018-01-04
251 2018-01-05 5,278,800 58,000 0.89 94 592,071,197 66,196,152 12.54 2018-01-03
252 2018-01-02 5,220,800 -2,000 0.88 93 592,071,197 63,902,592 12.24 2017-12-28
253 2017-12-27 5,222,800 -6,000 0.88 93 592,071,197 61,524,584 11.78 2017-12-21
254 2017-12-22 5,228,800 16,000 0.88 93 592,071,197 62,118,144 11.88 2017-12-20
255 2017-12-18 5,212,800 -8,000 0.88 92 592,071,197 58,070,592 11.14 2017-12-14
256 2017-12-14 5,220,800 24,000 0.88 92 592,071,197 57,533,216 11.02 2017-12-12
257 2017-12-07 5,196,800 20,000 0.88 91 592,071,197 59,971,072 11.54 2017-12-05
258 2017-12-04 5,176,800 4,000 0.87 90 592,071,197 60,050,880 11.60 2017-11-30
259 2017-11-30 5,172,800 4,000 0.87 89 592,071,197 61,763,232 11.94 2017-11-28
260 2017-11-21 5,168,800 -48,000 0.87 89 592,071,197 64,816,752 12.54 2017-11-17
261 2017-11-15 5,216,800 4,000 0.88 90 592,071,197 66,775,040 12.80 2017-11-13
262 2017-10-31 5,212,800 -8,000 0.88 90 592,071,197 70,998,336 13.62 2017-10-27
263 2017-10-25 5,220,800 4,000 0.88 91 592,071,197 72,047,040 13.80 2017-10-23
264 2017-10-10 5,216,800 -10,000 0.88 90 592,071,197 76,165,280 14.60 2017-10-06
265 2017-10-09 5,226,800 -16,000 0.88 91 592,071,197 73,070,664 13.98 2017-10-04
266 2017-10-04 5,242,800 16,000 0.89 91 592,071,197 73,399,200 14.00 2017-09-29
267 2017-09-28 5,226,800 20,000 0.88 91 592,071,197 65,544,072 12.54 2017-09-26
268 2017-09-25 5,206,800 2,000 0.88 90 592,071,197 67,063,584 12.88 2017-09-21
269 2017-08-31 5,204,800 -12,000 0.88 89 592,071,197 69,640,224 13.38 2017-08-29
270 2017-08-29 5,216,800 2,000 0.88 90 592,071,197 70,635,472 13.54 2017-08-25
271 2017-08-21 5,214,800 10,000 0.88 89 592,071,197 71,234,168 13.66 2017-08-17
272 2017-08-14 5,204,800 -40,000 0.88 88 592,071,197 71,618,048 13.76 2017-08-10
273 2017-07-24 5,244,800 6,000 0.89 88 592,071,197 73,007,616 13.92 2017-07-20
274 2017-07-21 5,238,800 88,000 0.88 88 592,071,197 73,762,304 14.08 2017-07-19
275 2017-07-11 5,150,800 -8,000 0.87 87 592,071,197 73,656,440 14.30 2017-07-07
276 2017-07-05 5,158,800 -64,000 0.87 88 592,071,197 71,191,440 13.80 2017-07-03
277 2017-06-27 5,222,800 -8,000 0.88 89 592,071,197 73,537,024 14.08 2017-06-23
278 2017-06-23 5,230,800 -6,000 0.88 89 592,071,197 74,800,440 14.30 2017-06-21
279 2017-06-20 5,236,800 78,000 0.88 89 592,071,197 71,744,160 13.70 2017-06-16
280 2017-06-13 5,158,800 2,000 0.87 88 592,071,197 74,802,600 14.50 2017-06-09
281 2017-06-02 5,156,800 -4,000 0.87 88 592,071,197 71,370,112 13.84 2017-05-31
282 2017-06-01 5,160,800 -10,000 0.87 88 592,071,197 70,393,312 13.64 2017-05-29
283 2017-05-31 5,170,800 10,000 0.87 89 592,071,197 70,736,544 13.68 2017-05-26
284 2017-05-26 5,160,800 4,000 0.87 88 592,071,197 70,599,744 13.68 2017-05-24
285 2017-05-25 5,156,800 24,000 0.87 88 592,071,197 69,204,256 13.42 2017-05-23
286 2017-05-19 5,132,800 10,000 0.87 88 592,071,197 70,114,048 13.66 2017-05-17
287 2017-05-09 5,122,800 2,000 0.87 87 592,071,197 71,616,744 13.98 2017-05-05
288 2017-05-05 5,120,800 -18,000 0.86 87 592,071,197 77,938,576 15.22 2017-05-02
289 2017-04-28 5,138,800 2,000 0.87 87 592,071,197 81,604,144 15.88 2017-04-26
290 2017-04-27 5,136,800 10,000 0.87 87 592,071,197 84,654,464 16.48 2017-04-25
291 2017-04-13 5,126,800 -2,000 0.87 86 592,071,197 90,334,216 17.62 2017-04-11
292 2017-04-12 5,128,800 -2,000 0.87 87 592,071,197 89,138,544 17.38 2017-04-10
293 2017-04-03 5,130,800 -4,000 0.87 87 592,071,197 78,296,008 15.26 2017-03-30
294 2017-03-31 5,134,800 7,800 0.87 87 592,071,197 79,897,488 15.56 2017-03-29
295 2017-03-16 5,127,000 20,000 0.87 86 592,071,197 83,980,260 16.38 2017-03-14
296 2017-02-28 5,107,000 -6,000 0.86 85 592,071,197 86,104,020 16.86 2017-02-24
297 2017-02-23 5,113,000 -8,000 0.86 85 592,071,197 83,750,940 16.38 2017-02-21
298 2017-02-20 5,121,000 -6,000 0.86 85 592,071,197 82,448,100 16.10 2017-02-16
299 2017-02-14 5,127,000 -4,000 0.87 85 592,071,197 74,956,740 14.62 2017-02-10
300 2017-02-09 5,131,000 -4,000 0.87 85 592,071,197 76,144,040 14.84 2017-02-07
301 2017-01-24 5,135,000 -62,000 0.87 85 592,071,197 72,608,900 14.14 2017-01-20
302 2017-01-23 5,197,000 -62,000 0.88 86 592,071,197 74,732,860 14.38 2017-01-19
303 2017-01-19 5,259,000 -2,000 0.89 86 592,071,197 74,362,260 14.14 2017-01-17
304 2017-01-18 5,261,000 -14,000 0.89 86 592,071,197 66,814,700 12.70 2017-01-16
305 2017-01-16 5,275,000 -12,000 0.89 86 592,071,197 69,946,500 13.26 2017-01-12
306 2017-01-12 5,287,000 -20,000 0.89 88 592,071,197 66,193,240 12.52 2017-01-10
307 2017-01-09 5,307,000 -12,000 0.90 89 592,071,197 65,806,800 12.40 2017-01-05
308 2016-12-21 5,319,000 -6,000 0.90 89 592,071,197 64,891,800 12.20 2016-12-19
309 2016-12-14 5,325,000 -4,000 0.90 89 592,071,197 62,089,500 11.66 2016-12-12
310 2016-12-08 5,329,000 -36,000 0.90 90 592,071,197 64,374,320 12.08 2016-12-06
311 2016-12-06 5,365,000 -4,000 0.91 90 592,071,197 64,058,100 11.94 2016-12-02
312 2016-12-05 5,369,000 -20,000 0.91 91 592,071,197 63,998,480 11.92 2016-12-01
313 2016-11-24 5,389,000 10,000 0.91 91 592,071,197 62,620,180 11.62 2016-11-22
314 2016-11-22 5,379,000 34,000 0.91 91 592,071,197 62,396,400 11.60 2016-11-18
315 2016-11-18 5,345,000 4,000 0.90 90 592,071,197 61,253,700 11.46 2016-11-16
316 2016-11-17 5,341,000 4,000 0.90 89 592,071,197 61,207,860 11.46 2016-11-15
317 2016-10-27 5,337,000 48,000 0.90 88 592,071,197 64,257,480 12.04 2016-10-25
318 2016-10-13 5,289,000 -10,000 0.89 88 592,071,197 65,477,820 12.38 2016-10-11
319 2016-10-12 5,299,000 2,000 0.89 89 592,071,197 63,376,040 11.96 2016-10-07
320 2016-10-11 5,297,000 4,000 0.89 88 592,071,197 63,669,940 12.02 2016-10-06
321 2016-09-30 5,293,000 20,000 0.89 87 592,071,197 63,304,280 11.96 2016-09-28
322 2016-09-28 5,273,000 4,000 0.89 85 592,071,197 62,326,860 11.82 2016-09-26
323 2016-09-27 5,269,000 2,000 0.89 85 592,071,197 63,333,380 12.02 2016-09-23
324 2016-09-26 5,267,000 6,000 0.89 84 592,071,197 64,046,720 12.16 2016-09-22
325 2016-09-21 5,261,000 -40,000 0.89 84 592,071,197 64,289,420 12.22 2016-09-19
326 2016-09-15 5,301,000 4,000 0.90 84 592,071,197 63,612,000 12.00 2016-09-13
327 2016-09-09 5,297,000 -20,000 0.89 84 592,071,197 64,623,400 12.20 2016-09-07
328 2016-08-25 5,317,000 26,000 0.90 85 592,071,197 63,804,000 12.00 2016-08-23
329 2016-08-19 5,291,000 -30,000 0.89 84 592,071,197 66,031,680 12.48 2016-08-17
330 2016-08-05 5,321,000 4,000 0.90 84 592,071,197 60,340,140 11.34 2016-08-03
331 2016-08-03 5,317,000 -7,000 0.90 84 592,071,197 62,208,900 11.70 2016-07-29
332 2016-07-22 5,324,000 -16,000 0.90 84 592,071,197 64,420,400 12.10 2016-07-20
333 2016-07-11 5,340,000 -20,000 0.90 85 592,071,197 66,109,200 12.38 2016-07-07
334 2016-07-07 5,360,000 20,000 0.91 86 592,071,197 67,857,600 12.66 2016-07-05
335 2016-06-16 5,340,000 4,000 0.90 85 592,071,197 60,769,200 11.38 2016-06-14
336 2016-06-01 5,336,000 -90,000 0.90 84 592,071,197 62,858,080 11.78 2016-05-30
337 2016-05-13 5,426,000 20,000 0.92 84 592,071,197 63,592,720 11.72 2016-05-11
338 2016-05-05 5,406,000 6,000 0.91 84 592,071,197 66,710,040 12.34 2016-05-03
339 2016-04-28 5,400,000 4,000 0.91 83 592,071,197 65,664,000 12.16 2016-04-26
340 2016-04-22 5,396,000 4,000 0.91 82 592,071,197 69,284,640 12.84 2016-04-20
341 2016-04-20 5,392,000 134,000 0.91 83 592,071,197 71,066,560 13.18 2016-04-18
342 2016-04-19 5,258,000 10,000 0.89 82 592,071,197 70,457,200 13.40 2016-04-15
343 2016-04-15 5,248,000 2,000 0.89 82 592,071,197 67,699,200 12.90 2016-04-13
344 2016-03-30 5,246,000 110,000 0.89 81 592,071,197 64,840,560 12.36 2016-03-24
345 2016-03-24 5,136,000 -10,000 0.87 79 592,071,197 66,562,560 12.96 2016-03-22
346 2016-03-21 5,146,000 -20,000 0.87 80 592,071,197 62,472,440 12.14 2016-03-17
347 2016-03-14 5,166,000 -20,000 0.87 80 592,071,197 60,855,480 11.78 2016-03-10
348 2016-03-08 5,186,000 20,000 0.88 80 592,071,197 64,825,000 12.50 2016-03-04
349 2016-03-07 5,166,000 10,000 0.87 80 592,071,197 59,925,600 11.60 2016-03-03
350 2016-03-04 5,156,000 20,000 0.87 80 592,071,197 58,572,160 11.36 2016-03-02
351 2016-02-26 5,136,000 -2,000 0.87 79 592,071,197 57,934,080 11.28 2016-02-24
352 2016-02-24 5,138,000 8,000 0.87 80 592,071,197 59,189,760 11.52 2016-02-22
353 2016-02-15 5,130,000 -40,000 0.87 79 592,071,197 50,787,000 9.900 2016-02-11
354 2016-02-04 5,170,000 -200,000 0.87 79 592,071,197 55,939,400 10.82 2016-02-02
355 2016-01-29 5,370,000 36,000 0.91 79 592,071,197 55,740,600 10.38 2016-01-27
356 2016-01-22 5,334,000 10,000 0.90 78 592,071,197 58,140,600 10.90 2016-01-20
357 2016-01-20 5,324,000 4,000 0.90 78 592,071,197 59,202,880 11.12 2016-01-18
358 2016-01-19 5,320,000 -2,000 0.90 77 592,071,197 61,073,600 11.48 2016-01-15
359 2016-01-18 5,322,000 -80,000 0.90 77 592,071,197 63,864,000 12.00 2016-01-14
360 2016-01-15 5,402,000 -48,000 0.91 78 592,071,197 66,552,640 12.32 2016-01-13
361 2016-01-08 5,450,000 4,000 0.92 78 592,071,197 80,006,000 14.68 2016-01-06
362 2015-12-14 5,446,000 4,000 0.92 78 592,071,197 83,759,480 15.38 2015-12-10
363 2015-12-10 5,442,000 16,000 0.92 78 592,071,197 88,051,560 16.18 2015-12-08
364 2015-12-09 5,426,000 -2,000 0.92 76 592,071,197 90,722,720 16.72 2015-12-07
365 2015-12-04 5,428,000 -2,000 0.92 77 592,071,197 94,664,320 17.44 2015-12-02
366 2015-12-01 5,430,000 4,000 0.92 78 592,071,197 96,654,000 17.80 2015-11-27
367 2015-11-26 5,426,000 -2,000 0.92 77 592,071,197 95,497,600 17.60 2015-11-24
368 2015-11-19 5,428,000 4,000 0.92 78 592,071,197 95,315,680 17.56 2015-11-17
369 2015-11-18 5,424,000 4,000 0.92 77 592,071,197 94,920,000 17.50 2015-11-16
370 2015-11-17 5,420,000 10,000 0.92 77 592,071,197 96,909,600 17.88 2015-11-13
371 2015-11-06 5,410,000 4,000 0.91 77 592,071,197 102,032,600 18.86 2015-11-04
372 2015-11-05 5,406,000 2,000 0.91 76 592,071,197 100,011,000 18.50 2015-11-03
373 2015-10-28 5,404,000 -20,000 0.91 76 592,071,197 102,892,160 19.04 2015-10-26
374 2015-10-15 5,424,000 8,000 0.92 77 592,071,197 111,734,400 20.60 2015-10-13
375 2015-10-12 5,416,000 -2,000 0.91 76 592,071,197 110,486,400 20.40 2015-10-08
376 2015-10-09 5,418,000 -16,000 0.92 76 592,071,197 108,143,280 19.96 2015-10-07
377 2015-09-25 5,434,000 -2,000 0.92 77 592,071,197 101,289,760 18.64 2015-09-23
378 2015-09-22 5,436,000 -2,000 0.92 78 592,071,197 101,327,040 18.64 2015-09-18
379 2015-09-21 5,438,000 14,000 0.92 78 592,071,197 97,666,480 17.96 2015-09-17
380 2015-09-17 5,424,000 138,000 0.92 78 592,071,197 95,679,360 17.64 2015-09-15
381 2015-09-16 5,286,000 4,000 0.89 77 592,071,197 94,725,120 17.92 2015-09-14
382 2015-09-15 5,282,000 2,000 0.89 77 592,071,197 94,547,800 17.90 2015-09-11
383 2015-09-11 5,280,000 26,000 0.89 76 592,071,197 98,419,200 18.64 2015-09-09
384 2015-09-09 5,254,000 -10,000 0.89 75 592,071,197 91,945,000 17.50 2015-09-07
385 2015-09-08 5,264,000 -10,000 0.89 75 592,071,197 90,540,800 17.20 2015-09-04
386 2015-09-07 5,274,000 -10,000 0.89 75 592,071,197 93,138,840 17.66 2015-09-02
387 2015-08-31 5,284,000 20,000 0.89 75 592,071,197 103,883,440 19.66 2015-08-27
388 2015-08-27 5,264,000 4,000 0.89 73 592,071,197 95,699,520 18.18 2015-08-25
389 2015-08-25 5,260,000 -30,000 0.89 72 592,071,197 109,408,000 20.80 2015-08-21
390 2015-08-18 5,290,000 100,000 0.89 72 592,071,197 133,837,000 25.30 2015-08-14
391 2015-08-17 5,190,000 7,000 0.88 71 592,071,197 124,560,000 24.00 2015-08-13
392 2015-08-13 5,183,000 10,000 0.88 71 592,071,197 125,687,750 24.25 2015-08-11
393 2015-08-12 5,173,000 -4,000 0.87 71 592,071,197 130,359,600 25.20 2015-08-10
394 2015-08-05 5,177,000 2,000 0.87 73 592,071,197 108,717,000 21.00 2015-08-03
395 2015-07-28 5,175,000 -10,400 0.87 72 592,071,197 122,906,250 23.75 2015-07-24
396 2015-07-20 5,185,400 -2,000 0.88 73 592,071,197 110,449,020 21.30 2015-07-16
397 2015-07-15 5,187,400 16,000 0.88 73 592,071,197 116,975,870 22.55 2015-07-13
398 2015-07-14 5,171,400 -47,000 0.87 73 592,071,197 104,979,420 20.30 2015-07-10
399 2015-07-13 5,218,400 16,000 0.88 75 592,071,197 95,496,720 18.30 2015-07-09
400 2015-07-10 5,202,400 10,000 0.88 76 592,071,197 72,937,648 14.02 2015-07-08
401 2015-07-09 5,192,400 -3,336,000 0.88 72 592,071,197 82,870,704 15.96 2015-07-07
402 2015-07-08 8,528,400 -1,347,000 1.44 71 592,071,197 177,390,720 20.80 2015-07-06
403 2015-07-07 9,875,400 -1,088,000 1.67 72 592,071,197 239,972,220 24.30 2015-07-03
404 2015-06-15 10,963,400 -4,000 1.85 72 592,071,197 327,257,490 29.85 2015-06-11
405 2015-06-12 10,967,400 28,000 1.85 73 592,071,197 330,118,740 30.10 2015-06-10
406 2015-06-09 10,939,400 2,000 1.85 74 592,071,197 381,238,090 34.85 2015-06-05
407 2015-06-08 10,937,400 16,000 1.85 73 592,071,197 370,777,860 33.90 2015-06-04
408 2015-06-05 10,921,400 2,000 1.84 72 592,071,197 364,774,760 33.40 2015-06-03
409 2015-06-04 10,919,400 -4,000 1.84 72 592,071,197 392,006,460 35.90 2015-06-02
410 2015-06-03 10,923,400 2,000 1.84 73 592,071,197 401,434,950 36.75 2015-06-01
411 2015-06-02 10,921,400 28,000 1.84 73 592,071,197 405,730,010 37.15 2015-05-29
412 2015-06-01 10,893,400 22,000 1.84 73 592,071,197 401,966,460 36.90 2015-05-28
413 2015-05-28 10,871,400 -12,000 1.84 72 592,071,197 392,457,540 36.10 2015-05-26
414 2015-05-27 10,883,400 -10,400 1.84 72 592,071,197 361,328,880 33.20 2015-05-22
415 2015-05-21 10,893,800 -2,000 1.84 72 592,071,197 339,886,560 31.20 2015-05-19
416 2015-05-11 10,895,800 10,000 1.84 72 592,071,197 303,448,030 27.85 2015-05-07
417 2015-05-07 10,885,800 2,000 1.84 71 592,071,197 340,181,250 31.25 2015-05-05
418 2015-05-05 10,883,800 -2,000 1.84 71 592,071,197 340,662,940 31.30 2015-04-30
419 2015-04-30 10,885,800 -13,000 1.84 71 592,071,197 365,762,880 33.60 2015-04-28
420 2015-04-28 10,898,800 8,000 1.84 73 592,071,197 370,559,200 34.00 2015-04-24
421 2015-04-22 10,890,800 -12,000 1.84 72 592,071,197 370,831,740 34.05 2015-04-20
422 2015-04-21 10,902,800 10,000 1.84 73 592,071,197 370,150,060 33.95 2015-04-17
423 2015-04-20 10,892,800 -21,600 1.84 72 592,071,197 347,480,320 31.90 2015-04-16
424 2015-04-17 10,914,400 -600 1.84 76 592,071,197 338,346,400 31.00 2015-04-15
425 2015-04-15 10,915,000 -2,000 1.84 76 592,071,197 354,737,500 32.50 2015-04-13
426 2015-04-14 10,917,000 -2,600 1.84 76 592,071,197 336,789,450 30.85 2015-04-10
427 2015-04-13 10,919,600 -2,000 1.84 77 592,071,197 338,507,600 31.00 2015-04-09
428 2015-04-10 10,921,600 -16,000 1.84 77 592,071,197 330,924,480 30.30 2015-04-08
429 2015-04-09 10,937,600 -13,200 1.85 78 592,071,197 273,986,880 25.05 2015-04-02
430 2015-04-08 10,950,800 -29,000 1.85 79 592,071,197 257,891,340 23.55 2015-04-01
431 2015-04-01 10,979,800 -10,000 1.85 81 592,071,197 250,888,430 22.85 2015-03-30
432 2015-03-31 10,989,800 -2,000 1.86 82 592,071,197 224,191,920 20.40 2015-03-27
433 2015-03-30 10,991,800 10,000 1.86 83 592,071,197 251,162,630 22.85 2015-03-26
434 2015-03-27 10,981,800 -9,800 1.85 82 592,071,197 211,948,740 19.30 2015-03-25
435 2015-03-20 10,991,600 -24,000 1.86 83 592,071,197 218,952,672 19.92 2015-03-18
436 2015-03-19 11,015,600 26,000 1.86 83 592,071,197 217,227,632 19.72 2015-03-17
437 2015-03-16 10,989,600 6,000 1.86 83 592,071,197 203,966,976 18.56 2015-03-12
438 2015-03-02 10,983,600 -40,000 1.86 82 592,071,197 241,639,200 22.00 2015-02-26
439 2015-02-27 11,023,600 40,000 1.86 82 592,071,197 243,621,560 22.10 2015-02-25
440 2015-02-17 10,983,600 32,000 1.86 82 592,071,197 244,934,280 22.30 2015-02-13
441 2015-02-13 10,951,600 -42,000 1.85 81 592,071,197 242,577,940 22.15 2015-02-11
442 2015-02-12 10,993,600 -1,200 1.86 82 592,071,197 242,408,880 22.05 2015-02-10
443 2015-02-04 10,994,800 -59,000 1.86 83 592,071,197 261,676,240 23.80 2015-02-02
444 2015-01-29 11,053,800 2,000 1.87 84 592,071,197 263,080,440 23.80 2015-01-27
445 2015-01-23 11,051,800 -2,000 1.87 84 592,071,197 263,032,840 23.80 2015-01-21
446 2015-01-21 11,053,800 2,000 1.87 85 592,071,197 244,841,670 22.15 2015-01-19
447 2015-01-19 11,051,800 -10,000 1.87 84 592,071,197 256,401,760 23.20 2015-01-15
448 2015-01-14 11,061,800 -6,000 1.87 84 592,071,197 256,633,760 23.20 2015-01-12
449 2015-01-13 11,067,800 2,600 1.87 86 592,071,197 254,559,400 23.00 2015-01-09
450 2015-01-12 11,065,200 -16,000 1.87 85 592,071,197 248,413,740 22.45 2015-01-08
451 2015-01-09 11,081,200 8,600 1.87 86 592,071,197 250,435,120 22.60 2015-01-07
452 2015-01-08 11,072,600 -18,000 1.87 84 592,071,197 250,240,760 22.60 2015-01-06
453 2015-01-06 11,090,600 -23,000 1.87 83 592,071,197 251,756,620 22.70 2015-01-02
454 2015-01-05 11,113,600 -8,000 1.88 84 592,071,197 247,277,600 22.25 2014-12-31
455 2015-01-02 11,121,600 -18,000 1.88 84 592,071,197 235,777,920 21.20 2014-12-29
456 2014-12-29 11,139,600 -2,600 1.88 83 592,071,197 239,501,400 21.50 2014-12-22
457 2014-12-19 11,142,200 -800 1.88 84 592,071,197 250,699,500 22.50 2014-12-17
458 2014-12-10 11,143,000 -2,000 1.88 84 592,071,197 276,903,550 24.85 2014-12-08
459 2014-12-05 11,145,000 -20,800 1.88 84 592,071,197 260,793,000 23.40 2014-12-03
460 2014-12-03 11,165,800 -13,000 1.89 85 592,071,197 237,831,540 21.30 2014-12-01
461 2014-11-27 11,178,800 2,000 1.89 86 592,071,197 252,081,940 22.55 2014-11-25
462 2014-11-21 11,176,800 -2,000 1.89 85 592,071,197 251,478,000 22.50 2014-11-19
463 2014-11-19 11,178,800 -8,000 1.89 86 592,071,197 266,055,440 23.80 2014-11-17
464 2014-11-18 11,186,800 -6,000 1.89 87 592,071,197 280,788,680 25.10 2014-11-14
465 2014-11-17 11,192,800 4,000 1.89 87 592,071,197 275,902,520 24.65 2014-11-13
466 2014-11-14 11,188,800 -2,000 1.89 86 592,071,197 274,125,600 24.50 2014-11-12
467 2014-11-13 11,190,800 -12,000 1.89 86 592,071,197 261,864,720 23.40 2014-11-11
468 2014-11-12 11,202,800 -7,200 1.89 87 592,071,197 262,145,520 23.40 2014-11-10
469 2014-11-11 11,210,000 -12,800 1.89 88 592,071,197 265,677,000 23.70 2014-11-07
470 2014-11-10 11,222,800 -6,000 1.90 89 592,071,197 281,131,140 25.05 2014-11-06
471 2014-11-07 11,228,800 -6,000 1.90 89 592,071,197 281,281,440 25.05 2014-11-05
472 2014-11-06 11,234,800 -12,000 1.90 90 592,071,197 281,993,480 25.10 2014-11-04
473 2014-11-05 11,246,800 -386,400 1.90 90 592,071,197 265,986,820 23.65 2014-11-03
474 2014-11-04 11,633,200 -79,800 1.96 93 592,071,197 159,840,168 13.74 2014-10-31
475 2014-11-03 11,713,000 -85,800 1.98 96 592,071,197 160,936,620 13.74 2014-10-30
476 2014-08-15 11,798,800 63,600 1.99 100 592,071,197 162,115,512 13.74 2014-08-13
477 2014-07-21 11,735,200 402,000 1.98 100 592,071,197 161,241,648 13.74 2014-07-17
478 2014-05-28 11,333,200 -5,200 1.91 100 592,071,197 155,718,168 13.74 2014-05-26
479 2014-05-22 11,338,400 13,000 1.92 101 592,071,197 155,789,616 13.74 2014-05-20
480 2014-05-20 11,325,400 -40,000 1.91 100 592,071,197 155,610,996 13.74 2014-05-16
481 2014-05-08 11,365,400 4,000 1.92 101 592,071,197 156,160,596 13.74 2014-05-05
482 2014-05-05 11,361,400 2,000 1.92 101 592,071,197 156,105,636 13.74 2014-04-30
483 2014-04-16 11,359,400 10,000 1.92 100 592,071,197 156,078,156 13.74 2014-04-14
484 2014-04-15 11,349,400 8,000 1.92 99 592,071,197 155,940,756 13.74 2014-04-11
485 2014-04-09 11,341,400 4,000 1.92 99 592,071,197 155,830,836 13.74 2014-04-07
486 2014-04-07 11,337,400 36,000 1.91 98 592,071,197 148,066,444 13.06 2014-04-03
487 2014-04-04 11,301,400 12,000 1.91 96 592,071,197 146,918,200 13.00 2014-04-02
488 2014-04-03 11,289,400 -2,000 1.91 95 592,071,197 151,277,960 13.40 2014-04-01
489 2014-04-01 11,291,400 18,000 1.91 95 592,071,197 144,529,920 12.80 2014-03-28
490 2014-03-27 11,273,400 12,000 1.90 94 592,071,197 157,602,132 13.98 2014-03-25
491 2014-03-26 11,261,400 14,000 1.90 93 592,071,197 163,965,984 14.56 2014-03-24
492 2014-03-21 11,247,400 6,000 1.90 93 592,071,197 166,461,520 14.80 2014-03-19
493 2014-03-20 11,241,400 2,000 1.90 92 592,071,197 169,070,656 15.04 2014-03-18
494 2014-03-18 11,239,400 10,000 1.90 91 592,071,197 168,591,000 15.00 2014-03-14
495 2014-03-17 11,229,400 -2,000 1.90 90 592,071,197 168,441,000 15.00 2014-03-13
496 2014-03-12 11,231,400 6,000 1.90 90 592,071,197 175,434,468 15.62 2014-03-10
497 2014-03-05 11,225,400 -2,000 1.90 89 592,071,197 191,505,324 17.06 2014-03-03
498 2014-02-27 11,227,400 -2,000 1.90 89 592,071,197 206,135,064 18.36 2014-02-25
499 2014-02-24 11,229,400 -20,000 1.90 90 592,071,197 202,129,200 18.00 2014-02-20
500 2014-02-19 11,249,400 -4,000 1.90 91 592,071,197 207,888,912 18.48 2014-02-17
501 2014-02-14 11,253,400 -16,000 1.90 91 592,071,197 211,338,852 18.78 2014-02-12
502 2014-02-13 11,269,400 -20,000 1.90 91 592,071,197 216,597,868 19.22 2014-02-11
503 2014-02-12 11,289,400 -3,000 1.91 92 592,071,197 205,467,080 18.20 2014-02-10
504 2014-02-11 11,292,400 -31,800 1.91 92 592,071,197 203,263,200 18.00 2014-02-07
505 2014-02-10 11,324,200 -29,400 5.53 93 204,617,400 180,507,748 15.94 2014-02-06
506 2014-02-07 11,353,600 -42,000 5.55 93 204,617,400 186,199,040 16.40 2014-02-05
507 2014-02-06 11,395,600 -6,000 5.57 94 204,617,400 189,166,960 16.60 2014-02-04
508 2014-02-04 11,401,600 -20,000 5.57 95 204,617,400 187,442,304 16.44 2014-01-28
509 2014-01-29 11,421,600 -10,000 5.58 95 204,617,400 189,598,560 16.60 2014-01-27
510 2014-01-28 11,431,600 -8,000 5.59 95 204,617,400 199,595,736 17.46 2014-01-24
511 2014-01-27 11,439,600 -22,000 5.59 96 204,617,400 191,498,904 16.74 2014-01-23
512 2014-01-24 11,461,600 -20,000 5.60 96 204,617,400 187,053,312 16.32 2014-01-22
513 2014-01-22 11,481,600 -32,000 5.61 96 204,617,400 180,490,752 15.72 2014-01-20
514 2014-01-21 11,513,600 -50,000 5.63 98 204,617,400 180,072,704 15.64 2014-01-17
515 2014-01-13 11,563,600 -2,400 5.65 99 204,617,400 188,717,952 16.32 2014-01-09
516 2014-01-10 11,566,000 -10,000 5.65 100 204,617,400 188,294,480 16.28 2014-01-08
517 2014-01-09 11,576,000 -3,600 5.66 100 204,617,400 186,605,120 16.12 2014-01-07
518 2014-01-08 11,579,600 30,000 5.66 101 204,617,400 188,284,296 16.26 2014-01-06
519 2013-12-27 11,549,600 -8,000 5.64 101 204,617,400 167,700,192 14.52 2013-12-20
520 2013-12-23 11,557,600 8,000 5.65 101 204,617,400 167,354,048 14.48 2013-12-19
521 2013-12-18 11,549,600 -2,000 5.64 99 204,617,400 173,244,000 15.00 2013-12-16
522 2013-12-13 11,551,600 -13,000 5.65 99 204,617,400 188,291,080 16.30 2013-12-11
523 2013-12-12 11,564,600 -14,000 5.65 100 204,617,400 179,251,300 15.50 2013-12-10
524 2013-12-11 11,578,600 -2,600 5.66 101 204,617,400 199,383,492 17.22 2013-12-09
525 2013-12-09 11,581,200 -2,000 5.66 100 204,617,400 210,082,968 18.14 2013-12-05
526 2013-12-06 11,583,200 -15,600 5.66 100 204,617,400 210,814,240 18.20 2013-12-04
527 2013-12-04 11,598,800 -10,000 5.67 101 204,617,400 210,170,256 18.12 2013-12-02
528 2013-12-03 11,608,800 -1,000 5.67 102 204,617,400 210,351,456 18.12 2013-11-29
529 2013-11-29 11,609,800 -13,800 5.67 102 204,617,400 199,456,364 17.18 2013-11-27
530 2013-11-27 11,623,600 -26,000 5.68 103 204,617,400 202,715,584 17.44 2013-11-25
531 2013-11-26 11,649,600 50,000 5.69 104 204,617,400 201,771,072 17.32 2013-11-22
532 2013-11-25 11,599,600 2,200 5.67 103 204,617,400 204,384,952 17.62 2013-11-21
533 2013-11-22 11,597,400 -15,200 5.67 104 204,617,400 199,939,176 17.24 2013-11-20
534 2013-11-21 11,612,600 51,000 5.68 106 204,617,400 177,672,780 15.30 2013-11-19
535 2013-11-20 11,561,600 -126,000 5.65 106 204,617,400 182,904,512 15.82 2013-11-18
536 2013-11-19 11,687,600 -114,600 5.71 107 204,617,400 182,794,064 15.64 2013-11-15
537 2013-11-18 11,802,200 -117,800 5.77 108 204,617,400 173,728,384 14.72 2013-11-14
538 2013-11-15 11,920,000 -30,000 5.83 109 204,617,400 155,913,600 13.08 2013-11-13
539 2013-11-14 11,950,000 6,000 5.84 112 204,617,400 150,092,000 12.56 2013-11-12
540 2013-11-13 11,944,000 4,000 5.84 112 204,617,400 149,777,760 12.54 2013-11-11
541 2013-11-12 11,940,000 6,000 5.84 112 204,617,400 151,638,000 12.70 2013-11-08
542 2013-11-07 11,934,000 -9,000 5.83 111 204,617,400 159,199,560 13.34 2013-11-05
543 2013-11-06 11,943,000 -25,600 5.84 111 204,617,400 153,586,980 12.86 2013-11-04
544 2013-11-04 11,968,600 -26,000 5.85 111 204,617,400 136,920,784 11.44 2013-10-31
545 2013-11-01 11,994,600 2,600 5.86 113 204,617,400 133,379,952 11.12 2013-10-30
546 2013-10-31 11,992,000 -4,000 5.86 112 204,617,400 132,151,840 11.02 2013-10-29
547 2013-10-30 11,996,000 6,000 5.86 112 204,617,400 135,314,880 11.28 2013-10-28
548 2013-10-29 11,990,000 -4,000 5.86 111 204,617,400 134,767,600 11.24 2013-10-25
549 2013-10-28 11,994,000 -24,000 5.86 111 204,617,400 139,610,160 11.64 2013-10-24
550 2013-10-25 12,018,000 -51,600 5.87 111 204,617,400 132,678,720 11.04 2013-10-23
551 2013-10-23 12,069,600 50,000 5.90 112 204,617,400 138,076,224 11.44 2013-10-21
552 2013-10-18 12,019,600 -4,000 5.87 111 204,617,400 131,254,032 10.92 2013-10-16
553 2013-10-17 12,023,600 2,000 5.88 112 204,617,400 134,904,792 11.22 2013-10-15
554 2013-10-16 12,021,600 -10,000 5.88 111 204,617,400 140,652,720 11.70 2013-10-11
555 2013-10-15 12,031,600 -28,200 5.88 111 204,617,400 123,203,584 10.24 2013-10-10
556 2013-10-11 12,059,800 -19,600 5.89 112 204,617,400 117,944,844 9.780 2013-10-09
557 2013-10-09 12,079,400 -22,000 5.90 113 204,617,400 118,982,090 9.850 2013-10-07
558 2013-10-08 12,101,400 -23,200 5.91 113 204,617,400 114,600,258 9.470 2013-10-04
559 2013-10-07 12,124,600 -24,000 5.93 114 204,617,400 105,484,020 8.700 2013-10-03
560 2013-09-30 12,148,600 6,000 5.94 114 204,617,400 92,815,304 7.640 2013-09-26
561 2013-09-27 12,142,600 -30,000 5.93 114 204,617,400 93,498,020 7.700 2013-09-25
562 2013-09-13 12,172,600 -10,000 5.95 115 204,617,400 100,789,128 8.280 2013-09-11
563 2013-09-12 12,182,600 -4,000 5.95 115 204,617,400 96,120,714 7.890 2013-09-10
564 2013-09-09 12,186,600 10,000 5.96 116 204,617,400 86,037,396 7.060 2013-09-05
565 2013-09-04 12,176,600 -26,000 5.95 117 204,617,400 85,966,796 7.060 2013-09-02
566 2013-09-03 12,202,600 -6,000 5.96 118 204,617,400 87,126,564 7.140 2013-08-30
567 2013-08-23 12,208,600 -5,200 5.97 119 204,617,400 88,512,350 7.250 2013-08-21
568 2013-08-22 12,213,800 2,000 5.97 120 204,617,400 89,893,568 7.360 2013-08-20
569 2013-08-19 12,211,800 -86,000 5.97 119 204,617,400 93,786,624 7.680 2013-08-15
570 2013-08-16 12,297,800 -60,000 6.01 120 204,617,400 92,848,390 7.550 2013-08-13
571 2013-08-13 12,357,800 -46,000 6.04 121 204,617,400 91,818,454 7.430 2013-08-09
572 2013-08-12 12,403,800 40,000 6.06 121 204,617,400 90,671,778 7.310 2013-08-08
573 2013-08-09 12,363,800 -13,200 6.04 122 204,617,400 91,244,844 7.380 2013-08-07
574 2013-08-08 12,377,000 -8,000 6.05 122 204,617,400 86,639,000 7.000 2013-08-06
575 2013-08-02 12,385,000 -52,000 6.05 122 204,617,400 79,759,400 6.440 2013-07-31
576 2013-07-26 12,437,000 200 6.08 122 204,617,400 82,084,200 6.600 2013-07-24
577 2013-07-11 12,436,800 -20,000 6.08 121 204,617,400 80,839,200 6.500 2013-07-09
578 2013-07-02 12,456,800 -21,000 6.09 122 204,617,400 80,221,792 6.440 2013-06-27
579 2013-06-25 12,477,800 -516,000 6.10 123 204,617,400 90,963,162 7.290 2013-06-21
580 2013-05-29 12,993,800 516,000 6.35 123 204,617,400 94,724,802 7.290 2013-05-27
581 2013-05-24 12,477,800 -39,000 6.10 123 204,617,400 90,963,162 7.290 2013-05-22
582 2013-05-09 12,516,800 -61,600 6.12 124 204,617,400 87,367,264 6.980 2013-05-07
583 2013-04-25 12,578,400 -13,000 6.15 125 204,617,400 86,036,256 6.840 2013-04-23
584 2013-03-28 12,591,400 60,000 6.15 126 204,617,400 83,984,638 6.670 2013-03-26
585 2013-03-19 12,531,400 -516,000 6.12 125 204,617,400 88,972,940 7.100 2013-03-15
586 2013-03-18 13,047,400 516,000 6.38 125 204,617,400 91,331,800 7.000 2013-03-14
587 2013-03-15 12,531,400 -20,000 6.12 125 204,617,400 87,594,486 6.990 2013-03-13
588 2013-03-14 12,551,400 20,000 6.13 125 204,617,400 87,859,800 7.000 2013-03-12
589 2013-03-13 12,531,400 -15,200 6.12 125 204,617,400 87,719,800 7.000 2013-03-11
590 2013-03-11 12,546,600 10,000 6.13 126 204,617,400 85,693,278 6.830 2013-03-07
591 2013-02-27 12,536,600 10,000 6.13 126 204,617,400 79,732,776 6.360 2013-02-25
592 2013-01-29 12,526,600 14,000 6.12 126 204,617,400 79,919,708 6.380 2013-01-25
593 2013-01-18 12,512,600 -22,200 6.12 126 204,617,400 96,347,020 7.700 2013-01-16
594 2013-01-17 12,534,800 -9,200 6.13 126 204,617,400 89,498,472 7.140 2013-01-15
595 2013-01-11 12,544,000 20,000 6.13 127 204,617,400 87,682,560 6.990 2013-01-09
596 2013-01-09 12,524,000 2,000 6.12 126 204,617,400 85,288,440 6.810 2013-01-07
597 2013-01-07 12,522,000 6,000 6.12 126 204,617,400 85,775,700 6.850 2013-01-03
598 2013-01-03 12,516,000 -410,000 6.12 125 204,617,400 83,231,400 6.650 2012-12-31
599 2012-12-20 12,926,000 10,000 6.32 126 204,617,400 78,460,820 6.070 2012-12-18
600 2012-12-19 12,916,000 -16,000 6.31 125 204,617,400 78,012,640 6.040 2012-12-17
601 2012-12-17 12,932,000 2,600 6.32 125 204,617,400 75,652,200 5.850 2012-12-13
602 2012-12-12 12,929,400 14,000 6.32 125 204,617,400 75,119,814 5.810 2012-12-10
603 2012-12-04 12,915,400 -20,800 6.31 125 204,617,400 73,617,780 5.700 2012-11-30
604 2012-11-20 12,936,200 30,000 6.32 126 204,617,400 70,502,290 5.450 2012-11-16
605 2012-10-30 12,906,200 10,000 6.31 126 204,617,400 73,307,216 5.680 2012-10-26
606 2012-10-29 12,896,200 604,000 6.30 126 204,617,400 75,829,656 5.880 2012-10-25
607 2012-10-17 12,292,200 10,000 6.01 126 204,617,400 66,623,724 5.420 2012-10-15
608 2012-10-09 12,282,200 24,000 6.00 125 204,617,400 65,832,592 5.360 2012-10-05
609 2012-10-03 12,258,200 -74,000 5.99 125 204,617,400 64,600,714 5.270 2012-09-27
610 2012-09-26 12,332,200 -617,400 6.03 126 204,617,400 66,593,880 5.400 2012-09-24
611 2012-09-20 12,949,600 -4,000 6.33 127 204,617,400 65,654,472 5.070 2012-09-18
612 2012-08-31 12,953,600 516,000 6.33 127 204,617,400 64,120,320 4.950 2012-08-29
613 2012-08-17 12,437,600 -30,000 6.08 127 204,617,400 60,944,240 4.900 2012-08-15
614 2012-08-16 12,467,600 -80,000 6.09 127 204,617,400 62,338,000 5.000 2012-08-14
615 2012-08-15 12,547,600 -162,000 6.13 127 204,617,400 63,616,332 5.070 2012-08-13
616 2012-08-14 12,709,600 -110,000 6.21 127 204,617,400 64,946,056 5.110 2012-08-10
617 2012-08-08 12,819,600 -44,000 6.27 127 204,617,400 63,585,216 4.960 2012-08-06
618 2012-08-07 12,863,600 5,600 6.29 127 204,617,400 62,903,004 4.890 2012-08-03
619 2012-07-24 12,858,000 2,600 6.28 127 204,617,400 65,961,540 5.130 2012-07-20
620 2012-07-23 12,855,400 -300,000 6.28 127 204,617,400 65,048,324 5.060 2012-07-19
621 2012-07-16 13,155,400 23,000 6.43 127 204,617,400 69,065,850 5.250 2012-07-12
622 2012-07-10 13,132,400 600,000 6.42 126 204,617,400 72,622,172 5.530 2012-07-06
623 2012-07-09 12,532,400 4,000 6.12 126 204,617,400 68,176,256 5.440 2012-07-05
624 2012-07-03 12,528,400 -2,600 6.12 126 204,617,400 66,776,372 5.330 2012-06-28
625 2012-06-25 12,531,000 -258,000 6.12 127 204,617,400 69,547,050 5.550 2012-06-21
626 2012-06-13 12,789,000 10,000 6.25 127 204,617,400 73,536,750 5.750 2012-06-11
627 2012-06-12 12,779,000 -10,000 6.25 127 204,617,400 71,434,610 5.590 2012-06-08
628 2012-06-08 12,789,000 5,200 6.25 127 204,617,400 70,339,500 5.500 2012-06-06
629 2012-06-07 12,783,800 4,000 6.25 126 204,617,400 68,521,168 5.360 2012-06-05
630 2012-05-30 12,779,800 -10,400 6.25 125 204,617,400 70,033,304 5.480 2012-05-28
631 2012-05-23 12,790,200 -10,000 6.25 126 204,617,400 68,811,276 5.380 2012-05-21
632 2012-05-11 12,800,200 13,000 6.26 126 204,617,400 83,201,300 6.500 2012-05-09
633 2012-05-07 12,787,200 -80,000 6.25 126 204,617,400 86,185,728 6.740 2012-05-03
634 2012-04-16 12,867,200 10,000 6.29 126 204,617,400 87,496,960 6.800 2012-04-12
635 2012-04-05 12,857,200 10,000 6.28 126 204,617,400 89,228,968 6.940 2012-04-02
636 2012-04-02 12,847,200 -50,000 6.28 125 204,617,400 94,683,864 7.370 2012-03-29
637 2012-03-30 12,897,200 438,800 6.30 125 204,617,400 95,181,336 7.380 2012-03-28
638 2012-03-29 12,458,400 -6,000 6.09 126 204,617,400 95,057,592 7.630 2012-03-27
639 2012-03-22 12,464,400 -10,000 6.09 126 204,617,400 95,851,236 7.690 2012-03-20
640 2012-03-20 12,474,400 -10,400 6.10 126 204,617,400 98,672,504 7.910 2012-03-16
641 2012-03-19 12,484,800 -10,000 6.10 127 204,617,400 101,002,032 8.090 2012-03-15
642 2012-03-13 12,494,800 -13,000 6.11 127 204,617,400 103,831,788 8.310 2012-03-09
643 2012-03-08 12,507,800 -104,000 6.11 128 204,617,400 98,311,308 7.860 2012-03-06
644 2012-03-07 12,611,800 -4,000 6.16 129 204,617,400 104,677,940 8.300 2012-03-05
645 2012-03-06 12,615,800 -30,000 6.17 129 204,617,400 98,907,872 7.840 2012-03-02
646 2012-03-02 12,645,800 200,000 6.18 129 204,617,400 99,143,072 7.840 2012-02-29
647 2012-02-17 12,445,800 -4,800 6.08 128 204,617,400 95,334,828 7.660 2012-02-15
648 2012-02-16 12,450,600 -1,200 6.08 128 204,617,400 92,756,970 7.450 2012-02-14
649 2012-02-14 12,451,800 -6,000 6.09 129 204,617,400 91,520,730 7.350 2012-02-10
650 2012-02-08 12,457,800 -18,200 6.09 131 204,617,400 89,197,848 7.160 2012-02-06
651 2012-02-03 12,476,000 -2,000 6.10 132 204,617,400 83,589,200 6.700 2012-02-01
652 2012-02-02 12,478,000 -7,400 6.10 132 204,617,400 85,723,860 6.870 2012-01-31
653 2012-01-31 12,485,400 -10,000 6.10 132 204,617,400 88,646,340 7.100 2012-01-27
654 2012-01-27 12,495,400 -18,000 6.11 132 204,617,400 83,469,272 6.680 2012-01-20
655 2012-01-20 12,513,400 37,000 6.12 132 204,617,400 75,080,400 6.000 2012-01-18
656 2012-01-12 12,476,400 -10,000 6.10 131 204,617,400 73,111,704 5.860 2012-01-10
657 2012-01-11 12,486,400 -10,000 6.10 131 204,617,400 71,796,800 5.750 2012-01-09
658 2012-01-06 12,496,400 258,000 6.11 131 204,617,400 72,229,192 5.780 2012-01-04
659 2012-01-04 12,238,400 10,000 5.98 131 204,617,400 71,472,256 5.840 2011-12-30
660 2011-12-29 12,228,400 -13,000 5.98 130 204,617,400 71,291,572 5.830 2011-12-23
661 2011-12-22 12,241,400 -2,000 5.98 131 204,617,400 68,551,840 5.600 2011-12-20
662 2011-12-21 12,243,400 -200 5.98 131 204,617,400 69,542,512 5.680 2011-12-19
663 2011-11-30 12,243,600 -304,000 5.98 132 204,617,400 67,094,928 5.480 2011-11-28
664 2011-11-14 12,547,600 2,000 6.13 132 204,617,400 78,798,928 6.280 2011-11-10
665 2011-11-11 12,545,600 -30,000 6.13 131 204,617,400 84,431,888 6.730 2011-11-09
666 2011-11-08 12,575,600 -26,000 6.15 131 204,617,400 84,382,276 6.710 2011-11-04
667 2011-11-02 12,601,600 -20,000 6.16 132 204,617,400 84,052,672 6.670 2011-10-31
668 2011-11-01 12,621,600 -189,400 6.17 132 204,617,400 87,089,040 6.900 2011-10-28
669 2011-10-28 12,811,000 -190,000 6.26 133 204,617,400 84,168,270 6.570 2011-10-26
670 2011-10-27 13,001,000 -10,000 6.35 133 204,617,400 85,676,590 6.590 2011-10-25
671 2011-10-26 13,011,000 10,400 6.36 133 204,617,400 85,872,600 6.600 2011-10-24
672 2011-10-25 13,000,600 -13,000 6.35 132 204,617,400 78,263,612 6.020 2011-10-21
673 2011-10-24 13,013,600 -10,000 6.36 133 204,617,400 77,040,512 5.920 2011-10-20
674 2011-10-21 13,023,600 26,000 6.36 133 204,617,400 80,746,320 6.200 2011-10-19
675 2011-10-20 12,997,600 10,000 6.35 132 204,617,400 77,985,600 6.000 2011-10-18
676 2011-10-17 12,987,600 -2,600 6.35 131 204,617,400 84,159,648 6.480 2011-10-13
677 2011-10-13 12,990,200 10,400 6.35 132 204,617,400 71,316,198 5.490 2011-10-11
678 2011-10-12 12,979,800 12,000 6.34 132 204,617,400 67,494,960 5.200 2011-10-10
679 2011-10-11 12,967,800 -40,000 6.34 131 204,617,400 70,285,476 5.420 2011-10-07
680 2011-10-07 13,007,800 13,000 6.36 131 204,617,400 61,526,894 4.730 2011-10-04
681 2011-10-04 12,994,800 -4,800 6.35 130 204,617,400 67,572,960 5.200 2011-09-30
682 2011-09-30 12,999,600 2,600 6.35 131 204,617,400 66,557,952 5.120 2011-09-27
683 2011-09-28 12,997,000 5,200 6.35 131 204,617,400 66,154,730 5.090 2011-09-26
684 2011-09-27 12,991,800 -10,000 6.35 130 204,617,400 67,297,524 5.180 2011-09-23
685 2011-09-26 13,001,800 -291,000 6.35 130 204,617,400 70,469,756 5.420 2011-09-22
686 2011-09-23 13,292,800 -12,000 6.50 131 204,617,400 79,092,160 5.950 2011-09-21
687 2011-09-20 13,304,800 -172,600 6.50 132 204,617,400 83,155,000 6.250 2011-09-16
688 2011-09-19 13,477,400 12,000 6.59 133 204,617,400 84,503,298 6.270 2011-09-15
689 2011-09-16 13,465,400 6,000 6.58 132 204,617,400 88,063,716 6.540 2011-09-14
690 2011-09-15 13,459,400 -74,000 6.58 132 204,617,400 86,813,130 6.450 2011-09-12
691 2011-09-02 13,533,400 13,000 6.61 132 204,617,400 97,711,148 7.220 2011-08-31
692 2011-09-01 13,520,400 -34,800 6.61 131 204,617,400 96,670,860 7.150 2011-08-30
693 2011-08-31 13,555,200 -10,000 6.62 130 204,617,400 95,293,056 7.030 2011-08-29
694 2011-08-30 13,565,200 4,000 6.63 130 204,617,400 96,855,528 7.140 2011-08-26
695 2011-08-25 13,561,200 -5,200 6.63 129 204,617,400 99,674,820 7.350 2011-08-23
696 2011-08-24 13,566,400 -28,600 6.63 129 204,617,400 94,829,136 6.990 2011-08-22
697 2011-08-22 13,595,000 -170,000 6.64 130 204,617,400 106,448,850 7.830 2011-08-18
698 2011-08-18 13,765,000 6,000 6.73 130 204,617,400 109,844,700 7.980 2011-08-16
699 2011-08-15 13,759,000 -20,000 6.72 129 204,617,400 108,971,280 7.920 2011-08-11
700 2011-08-12 13,779,000 256,000 6.73 129 204,617,400 109,405,260 7.940 2011-08-10
701 2011-08-11 13,523,000 117,400 6.61 127 204,617,400 111,564,750 8.250 2011-08-09
702 2011-08-10 13,405,600 -30,000 6.55 127 204,617,400 105,368,016 7.860 2011-08-08
703 2011-08-09 13,435,600 2,600 6.57 127 204,617,400 111,381,124 8.290 2011-08-05
704 2011-08-08 13,433,000 -367,000 6.56 126 204,617,400 120,359,680 8.960 2011-08-04
705 2011-08-05 13,800,000 22,600 6.74 127 204,617,400 121,716,000 8.820 2011-08-03
706 2011-08-04 13,777,400 32,000 6.73 128 204,617,400 126,752,080 9.200 2011-08-02
707 2011-08-03 13,745,400 -140,000 6.72 128 204,617,400 132,643,110 9.650 2011-08-01
708 2011-08-02 13,885,400 9,200 6.79 128 204,617,400 138,715,146 9.990 2011-07-29
709 2011-08-01 13,876,200 -90,000 6.78 127 204,617,400 145,422,576 10.48 2011-07-28
710 2011-07-29 13,966,200 3,000 6.83 128 204,617,400 149,159,016 10.68 2011-07-27
711 2011-07-27 13,963,200 -40,000 6.82 128 204,617,400 149,964,768 10.74 2011-07-25
712 2011-07-26 14,003,200 3,235,200 6.84 128 204,617,400 153,475,072 10.96 2011-07-22
713 2011-07-25 10,768,000 -6,000 6.84 128 157,398,000 115,863,680 10.76 2011-07-21
714 2011-07-22 10,774,000 -10,000 6.85 128 157,398,000 117,436,600 10.90 2011-07-20
715 2011-07-20 10,784,000 -4,000 6.85 128 157,398,000 116,251,520 10.78 2011-07-18
716 2011-07-19 10,788,000 4,000 6.85 128 157,398,000 116,294,640 10.78 2011-07-15
717 2011-07-14 10,784,000 50,000 6.85 128 157,398,000 143,211,520 13.28 2011-07-12
718 2011-07-13 10,734,000 128,000 6.82 129 157,398,000 147,914,520 13.78 2011-07-11
719 2011-07-12 10,606,000 -80,000 6.74 126 157,398,000 144,453,720 13.62 2011-07-08
720 2011-07-08 10,686,000 20,000 6.79 126 157,398,000 142,978,680 13.38 2011-07-06
721 2011-07-07 10,666,000 10,000 6.78 125 157,398,000 143,991,000 13.50 2011-07-05
722 2011-07-05 10,656,000 8,000 6.77 125 157,398,000 139,167,360 13.06 2011-06-30
723 2011-07-04 10,648,000 -12,000 6.77 125 157,398,000 138,636,960 13.02 2011-06-29
724 2011-06-30 10,660,000 -8,000 6.77 125 157,398,000 137,940,400 12.94 2011-06-28
725 2011-06-22 10,668,000 -260,000 6.78 125 157,398,000 126,095,760 11.82 2011-06-20
726 2011-06-21 10,928,000 -22,000 6.94 126 157,398,000 131,791,680 12.06 2011-06-17
727 2011-06-20 10,950,000 10,000 6.96 126 157,398,000 135,561,000 12.38 2011-06-16
728 2011-06-17 10,940,000 -138,000 6.95 126 157,398,000 141,563,600 12.94 2011-06-15
729 2011-06-16 11,078,000 30,000 7.04 124 157,398,000 145,121,800 13.10 2011-06-14
730 2011-06-15 11,048,000 -174,000 7.02 124 157,398,000 146,275,520 13.24 2011-06-13
731 2011-06-14 11,222,000 -60,000 7.13 123 157,398,000 151,721,440 13.52 2011-06-10
732 2011-06-08 11,282,000 -60,000 7.17 123 157,398,000 155,465,960 13.78 2011-06-03
733 2011-06-07 11,342,000 12,000 7.21 123 157,398,000 157,426,960 13.88 2011-06-02
734 2011-06-03 11,330,000 2,000 7.20 122 157,398,000 159,979,600 14.12 2011-06-01
735 2011-05-27 11,328,000 2,000 7.20 122 157,398,000 157,232,640 13.88 2011-05-25
736 2011-05-26 11,326,000 10,000 7.20 122 157,398,000 158,790,520 14.02 2011-05-24
737 2011-05-20 11,316,000 -20,000 7.19 121 157,398,000 161,139,840 14.24 2011-05-18
738 2011-05-19 11,336,000 10,000 7.20 121 157,398,000 157,570,400 13.90 2011-05-17
739 2011-05-17 11,326,000 -20,000 7.20 121 157,398,000 161,961,800 14.30 2011-05-13
740 2011-05-13 11,346,000 20,000 7.21 122 157,398,000 164,517,000 14.50 2011-05-11
741 2011-05-12 11,326,000 8,000 7.20 121 157,398,000 166,265,680 14.68 2011-05-09
742 2011-05-09 11,318,000 -12,000 7.19 121 157,398,000 162,526,480 14.36 2011-05-05
743 2011-05-06 11,330,000 -20,000 7.20 121 157,398,000 160,886,000 14.20 2011-05-04
744 2011-05-05 11,350,000 -4,000 7.21 122 157,398,000 166,391,000 14.66 2011-05-03
745 2011-05-04 11,354,000 -38,000 7.21 123 157,398,000 163,724,680 14.42 2011-04-29
746 2011-05-03 11,392,000 -40,000 7.24 124 157,398,000 166,323,200 14.60 2011-04-28
747 2011-04-29 11,432,000 24,000 7.26 124 157,398,000 170,336,800 14.90 2011-04-27
748 2011-04-28 11,408,000 30,000 7.25 123 157,398,000 171,120,000 15.00 2011-04-26
749 2011-04-27 11,378,000 86,000 7.23 122 157,398,000 181,592,880 15.96 2011-04-21
750 2011-04-26 11,292,000 24,000 7.17 119 157,398,000 178,865,280 15.84 2011-04-20
751 2011-04-21 11,268,000 210,000 7.16 118 157,398,000 177,809,040 15.78 2011-04-19
752 2011-04-20 11,058,000 -34,000 7.03 118 157,398,000 176,043,360 15.92 2011-04-18
753 2011-04-19 11,092,000 -52,000 7.05 118 157,398,000 176,806,480 15.94 2011-04-15
754 2011-04-15 11,144,000 6,000 7.08 117 157,398,000 179,195,520 16.08 2011-04-13
755 2011-04-14 11,138,000 6,000 7.08 117 157,398,000 178,208,000 16.00 2011-04-12
756 2011-04-12 11,132,000 8,000 7.07 117 157,398,000 176,108,240 15.82 2011-04-08
757 2011-04-11 11,124,000 10,000 7.07 118 157,398,000 177,761,520 15.98 2011-04-07
758 2011-04-06 11,114,000 26,000 7.06 118 157,398,000 179,157,680 16.12 2011-04-01
759 2011-04-04 11,088,000 60,000 7.04 118 157,398,000 174,746,880 15.76 2011-03-31
760 2011-03-31 11,028,000 14,000 7.01 118 157,398,000 159,244,320 14.44 2011-03-29
761 2011-03-30 11,014,000 -26,000 7.00 117 157,398,000 161,244,960 14.64 2011-03-28
762 2011-03-18 11,040,000 2,000 7.01 118 157,398,000 162,950,400 14.76 2011-03-16
763 2011-03-17 11,038,000 10,000 7.01 118 157,398,000 163,583,160 14.82 2011-03-15
764 2011-03-14 11,028,000 30,000 7.01 118 157,398,000 174,462,960 15.82 2011-03-10
765 2011-03-09 10,998,000 2,000 6.99 118 157,398,000 167,389,560 15.22 2011-03-07
766 2011-03-08 10,996,000 36,000 6.99 118 157,398,000 169,118,480 15.38 2011-03-04
767 2011-03-07 10,960,000 10,000 6.96 118 157,398,000 166,372,800 15.18 2011-03-03
768 2011-03-04 10,950,000 10,000 6.96 118 157,398,000 164,907,000 15.06 2011-03-02
769 2011-03-02 10,940,000 4,000 6.95 118 157,398,000 166,288,000 15.20 2011-02-28
770 2011-03-01 10,936,000 30,000 6.95 118 157,398,000 164,696,160 15.06 2011-02-25
771 2011-02-25 10,906,000 -70,000 6.93 118 157,398,000 171,224,200 15.70 2011-02-23
772 2011-02-24 10,976,000 20,000 6.97 119 157,398,000 173,420,800 15.80 2011-02-22
773 2011-02-16 10,956,000 2,000 6.96 118 157,398,000 180,774,000 16.50 2011-02-14
774 2011-02-15 10,954,000 10,000 6.96 118 157,398,000 177,235,720 16.18 2011-02-11
775 2011-02-14 10,944,000 2,000 6.95 118 157,398,000 175,322,880 16.02 2011-02-10
776 2011-02-09 10,942,000 8,000 6.95 117 157,398,000 189,077,760 17.28 2011-02-07
777 2011-02-08 10,934,000 10,000 6.95 117 157,398,000 190,032,920 17.38 2011-02-02
778 2011-02-07 10,924,000 -10,000 6.94 117 157,398,000 185,926,480 17.02 2011-01-31
779 2011-02-01 10,934,000 90,000 6.95 117 157,398,000 182,597,800 16.70 2011-01-28
780 2011-01-28 10,844,000 130,000 6.89 117 157,398,000 184,348,000 17.00 2011-01-26
781 2011-01-27 10,714,000 104,000 6.81 117 157,398,000 175,923,880 16.42 2011-01-25
782 2011-01-26 10,610,000 40,000 6.74 116 157,398,000 184,826,200 17.42 2011-01-24
783 2011-01-25 10,570,000 120,000 6.72 116 157,398,000 189,203,000 17.90 2011-01-21
784 2011-01-24 10,450,000 8,000 6.64 116 157,398,000 188,100,000 18.00 2011-01-20
785 2011-01-21 10,442,000 80,000 6.63 116 157,398,000 186,911,800 17.90 2011-01-19
786 2011-01-19 10,362,000 146,000 6.58 116 157,398,000 184,858,080 17.84 2011-01-17
787 2011-01-18 10,216,000 -10,000 6.49 117 157,398,000 184,092,320 18.02 2011-01-14
788 2011-01-14 10,226,000 20,000 6.50 116 157,398,000 185,499,640 18.14 2011-01-12
789 2011-01-13 10,206,000 2,000 6.48 116 157,398,000 183,708,000 18.00 2011-01-11
790 2011-01-11 10,204,000 -2,000 6.48 116 157,398,000 180,202,640 17.66 2011-01-07
791 2011-01-10 10,206,000 120,000 6.48 116 157,398,000 179,421,480 17.58 2011-01-06
792 2011-01-07 10,086,000 168,000 6.41 116 157,398,000 182,153,160 18.06 2011-01-05
793 2011-01-06 9,918,000 -2,000 6.30 116 157,398,000 179,515,800 18.10 2011-01-04
794 2011-01-05 9,920,000 -2,000 6.30 117 157,398,000 173,203,200 17.46 2011-01-03
795 2011-01-03 9,922,000 147,000 6.30 117 157,398,000 171,452,160 17.28 2010-12-29
796 2010-12-30 9,775,000 171,000 6.21 118 157,398,000 168,912,000 17.28 2010-12-28
797 2010-12-29 9,604,000 200,000 6.10 118 157,398,000 164,036,320 17.08 2010-12-24
798 2010-12-23 9,404,000 4,000 5.97 117 157,398,000 159,491,840 16.96 2010-12-21
799 2010-12-22 9,400,000 6,000 5.97 117 157,398,000 153,972,000 16.38 2010-12-20
800 2010-12-21 9,394,000 114,000 5.97 119 157,398,000 153,497,960 16.34 2010-12-17
801 2010-12-20 9,280,000 16,000 5.90 118 157,398,000 149,964,800 16.16 2010-12-16
802 2010-12-17 9,264,000 10,000 5.89 118 157,398,000 152,114,880 16.42 2010-12-15
803 2010-12-14 9,254,000 2,000 5.88 118 157,398,000 148,619,240 16.06 2010-12-10
804 2010-12-10 9,252,000 30,000 5.88 118 157,398,000 149,697,360 16.18 2010-12-08
805 2010-12-09 9,222,000 20,000 5.86 117 157,398,000 151,056,360 16.38 2010-12-07
806 2010-12-08 9,202,000 -20,000 5.85 117 157,398,000 152,753,200 16.60 2010-12-06
807 2010-12-07 9,222,000 2,000 5.86 118 157,398,000 154,007,400 16.70 2010-12-03
808 2010-12-06 9,220,000 50,000 5.86 118 157,398,000 156,740,000 17.00 2010-12-02
809 2010-12-03 9,170,000 -2,000 5.83 116 157,398,000 155,523,200 16.96 2010-12-01
810 2010-12-02 9,172,000 -124,000 5.83 116 157,398,000 149,870,480 16.34 2010-11-30
811 2010-11-26 9,296,000 22,000 5.91 117 157,398,000 149,479,680 16.08 2010-11-24
812 2010-11-24 9,274,000 -10,000 5.89 115 157,398,000 153,577,440 16.56 2010-11-22
813 2010-11-23 9,284,000 16,000 5.90 115 157,398,000 153,371,680 16.52 2010-11-19
814 2010-11-22 9,268,000 2,000 5.89 113 157,398,000 153,663,440 16.58 2010-11-18
815 2010-11-17 9,266,000 -100,000 5.89 113 157,398,000 158,633,920 17.12 2010-11-15
816 2010-11-15 9,366,000 -10,000 5.95 114 157,398,000 170,461,200 18.20 2010-11-11
817 2010-11-12 9,376,000 -10,000 5.96 114 157,398,000 169,143,040 18.04 2010-11-10
818 2010-11-10 9,386,000 10,000 5.96 115 157,398,000 172,514,680 18.38 2010-11-08
819 2010-11-08 9,376,000 20,000 5.96 115 157,398,000 161,267,200 17.20 2010-11-04
820 2010-11-03 9,356,000 -20,000 5.94 114 157,398,000 161,671,680 17.28 2010-11-01
821 2010-11-02 9,376,000 6,000 5.96 114 157,398,000 148,140,800 15.80 2010-10-29
822 2010-11-01 9,370,000 2,000 5.95 113 157,398,000 150,107,400 16.02 2010-10-28
823 2010-10-29 9,368,000 20,000 5.95 112 157,398,000 148,201,760 15.82 2010-10-27
824 2010-10-28 9,348,000 -38,000 5.94 111 157,398,000 156,859,440 16.78 2010-10-26
825 2010-10-27 9,386,000 -312,000 5.96 112 157,398,000 146,609,320 15.62 2010-10-25
826 2010-10-26 9,698,000 -2,000 6.16 114 157,398,000 151,870,680 15.66 2010-10-22
827 2010-10-25 9,700,000 2,000 6.16 113 157,398,000 153,260,000 15.80 2010-10-21
828 2010-10-20 9,698,000 -16,000 6.16 113 157,398,000 154,198,200 15.90 2010-10-18
829 2010-10-19 9,714,000 10,000 6.17 114 157,398,000 156,978,240 16.16 2010-10-15
830 2010-10-18 9,704,000 -46,000 6.17 113 157,398,000 148,083,040 15.26 2010-10-14
831 2010-10-15 9,750,000 -22,000 6.19 114 157,398,000 142,155,000 14.58 2010-10-13
832 2010-10-14 9,772,000 4,000 6.21 116 157,398,000 141,498,560 14.48 2010-10-12
833 2010-10-13 9,768,000 60,000 6.21 116 157,398,000 143,198,880 14.66 2010-10-11
834 2010-10-12 9,708,000 -30,000 6.17 116 157,398,000 140,960,160 14.52 2010-10-08
835 2010-10-06 9,738,000 -10,000 6.19 116 157,398,000 141,785,280 14.56 2010-10-04
836 2010-10-05 9,748,000 -110,000 6.19 116 157,398,000 141,346,000 14.50 2010-09-30
837 2010-10-04 9,858,000 -2,000 6.26 116 157,398,000 147,475,680 14.96 2010-09-29
838 2010-09-29 9,860,000 -2,000 6.26 117 157,398,000 146,914,000 14.90 2010-09-27
839 2010-09-28 9,862,000 4,000 6.27 118 157,398,000 146,154,840 14.82 2010-09-24
840 2010-09-27 9,858,000 640,000 6.26 118 157,398,000 142,546,680 14.46 2010-09-22
841 2010-09-24 9,218,000 6,000 5.86 117 157,398,000 133,476,640 14.48 2010-09-21
842 2010-09-17 9,212,000 110,000 5.85 116 157,398,000 133,574,000 14.50 2010-09-15
843 2010-09-15 9,102,000 -10,000 5.78 116 157,398,000 132,707,160 14.58 2010-09-13
844 2010-09-14 9,112,000 -20,000 5.79 117 157,398,000 130,119,360 14.28 2010-09-10
845 2010-09-13 9,132,000 -10,000 5.80 118 157,398,000 133,327,200 14.60 2010-09-09
846 2010-09-09 9,142,000 -34,000 5.81 119 157,398,000 130,547,760 14.28 2010-09-07
847 2010-09-08 9,176,000 26,000 5.83 121 157,398,000 119,471,520 13.02 2010-09-06
848 2010-09-07 9,150,000 10,000 5.81 122 157,398,000 116,571,000 12.74 2010-09-03
849 2010-09-06 9,140,000 10,000 5.81 122 157,398,000 115,895,200 12.68 2010-09-02
850 2010-08-30 9,130,000 10,000 5.80 121 157,398,000 116,133,600 12.72 2010-08-26
851 2010-08-26 9,120,000 4,000 5.79 120 157,398,000 116,736,000 12.80 2010-08-24
852 2010-08-19 9,116,000 -12,000 5.79 119 157,398,000 119,784,240 13.14 2010-08-17
853 2010-08-17 9,128,000 -26,000 5.80 119 157,398,000 112,822,080 12.36 2010-08-13
854 2010-08-16 9,154,000 32,000 5.82 120 157,398,000 111,861,880 12.22 2010-08-12
855 2010-07-26 9,122,000 30,000 5.80 119 157,398,000 106,909,840 11.72 2010-07-22
856 2010-07-21 9,092,000 4,000 5.78 118 157,398,000 100,739,360 11.08 2010-07-19
857 2010-07-12 9,088,000 -10,000 5.77 117 157,398,000 100,876,800 11.10 2010-07-08
858 2010-07-07 9,098,000 -144,000 5.78 117 157,398,000 98,258,400 10.80 2010-07-05
859 2010-07-05 9,242,000 -10,000 5.87 117 157,398,000 102,031,680 11.04 2010-06-30
860 2010-06-29 9,252,000 4,000 5.88 118 157,398,000 104,177,520 11.26 2010-06-25
861 2010-06-25 9,248,000 -20,000 5.88 118 157,398,000 106,167,040 11.48 2010-06-23
862 2010-06-18 9,268,000 2,000 5.89 118 157,398,000 104,728,400 11.30 2010-06-15
863 2010-06-08 9,266,000 4,000 5.89 117 157,398,000 103,779,200 11.20 2010-06-04
864 2010-06-02 9,262,000 46,000 5.88 116 157,398,000 105,401,560 11.38 2010-05-31
865 2010-06-01 9,216,000 -10,000 5.86 115 157,398,000 106,721,280 11.58 2010-05-28
866 2010-05-31 9,226,000 12,000 5.86 115 157,398,000 102,777,640 11.14 2010-05-27
867 2010-05-26 9,214,000 -100,000 5.85 114 157,398,000 104,671,040 11.36 2010-05-24
868 2010-05-17 9,314,000 40,000 5.92 114 157,398,000 121,082,000 13.00 2010-05-13
869 2010-05-13 9,274,000 -206,000 5.89 113 157,398,000 117,594,320 12.68 2010-05-11
870 2010-05-12 9,480,000 206,000 6.02 113 157,398,000 122,292,000 12.90 2010-05-10
871 2010-05-11 9,274,000 -4,000 5.89 113 157,398,000 116,110,480 12.52 2010-05-07
872 2010-05-05 9,278,000 -20,000 5.89 114 157,398,000 127,108,600 13.70 2010-05-03
873 2010-05-03 9,298,000 -10,000 5.91 114 157,398,000 129,242,200 13.90 2010-04-29
874 2010-04-27 9,308,000 -16,000 5.91 115 157,398,000 131,801,280 14.16 2010-04-23
875 2010-04-23 9,324,000 -10,000 5.92 116 157,398,000 134,265,600 14.40 2010-04-21
876 2010-04-21 9,334,000 26,000 5.93 117 157,398,000 127,875,800 13.70 2010-04-19
877 2010-04-20 9,308,000 -8,000 5.91 116 157,398,000 131,428,960 14.12 2010-04-16
878 2010-04-19 9,316,000 6,000 5.92 116 157,398,000 133,405,120 14.32 2010-04-15
879 2010-04-16 9,310,000 -28,000 5.91 117 157,398,000 133,133,000 14.30 2010-04-14
880 2010-04-15 9,338,000 -8,000 5.93 119 157,398,000 129,051,160 13.82 2010-04-13
881 2010-04-14 9,346,000 -450,000 5.94 120 157,398,000 129,722,480 13.88 2010-04-12
882 2010-04-13 9,796,000 -10,000 6.22 121 157,398,000 134,792,960 13.76 2010-04-09
883 2010-04-12 9,806,000 2,000 6.23 121 157,398,000 134,342,200 13.70 2010-04-08
884 2010-04-09 9,804,000 10,000 6.23 120 157,398,000 137,059,920 13.98 2010-04-07
885 2010-04-08 9,794,000 -12,000 6.22 119 157,398,000 136,528,360 13.94 2010-04-01
886 2010-04-07 9,806,000 -50,000 6.23 121 157,398,000 131,596,520 13.42 2010-03-31
887 2010-03-30 9,856,000 16,000 6.26 121 157,398,000 137,984,000 14.00 2010-03-26
888 2010-03-22 9,840,000 -16,000 6.25 120 157,398,000 129,888,000 13.20 2010-03-18
889 2010-03-18 9,856,000 -30,000 6.26 120 157,398,000 127,536,640 12.94 2010-03-16
890 2010-03-10 9,886,000 14,000 6.28 121 157,398,000 132,472,400 13.40 2010-03-08
891 2010-02-25 9,872,000 -20,000 6.27 122 157,398,000 123,992,320 12.56 2010-02-23
892 2010-02-23 9,892,000 -20,000 6.28 122 157,398,000 119,891,040 12.12 2010-02-19
893 2010-02-19 9,912,000 -10,000 6.30 122 157,398,000 125,684,160 12.68 2010-02-17
894 2010-02-18 9,922,000 -10,000 6.30 122 157,398,000 125,414,080 12.64 2010-02-12
895 2010-02-17 9,932,000 -40,000 6.31 122 157,398,000 125,143,200 12.60 2010-02-11
896 2010-02-12 9,972,000 40,000 6.34 123 157,398,000 124,251,120 12.46 2010-02-10
897 2010-02-11 9,932,000 4,000 6.31 122 157,398,000 121,567,680 12.24 2010-02-09
898 2010-02-10 9,928,000 -2,000 6.31 121 157,398,000 121,915,840 12.28 2010-02-08
899 2010-02-09 9,930,000 -82,000 6.31 122 157,398,000 122,933,400 12.38 2010-02-05
900 2010-02-08 10,012,000 4,000 6.36 122 157,398,000 128,153,600 12.80 2010-02-04
901 2010-02-05 10,008,000 -36,000 6.36 120 157,398,000 129,103,200 12.90 2010-02-03
902 2010-02-03 10,044,000 -10,000 6.38 121 157,398,000 122,335,920 12.18 2010-02-01
903 2010-02-01 10,054,000 6,000 6.39 121 157,398,000 126,077,160 12.54 2010-01-28
904 2010-01-29 10,048,000 -8,000 6.38 119 157,398,000 127,408,640 12.68 2010-01-27
905 2010-01-27 10,056,000 20,000 6.39 119 157,398,000 134,348,160 13.36 2010-01-25
906 2010-01-21 10,036,000 6,000 6.38 119 157,398,000 147,529,200 14.70 2010-01-19
907 2010-01-19 10,030,000 158,000 6.37 118 157,398,000 145,234,400 14.48 2010-01-15
908 2010-01-18 9,872,000 32,000 6.27 117 157,398,000 146,697,920 14.86 2010-01-14
909 2010-01-15 9,840,000 -10,000 6.25 118 157,398,000 143,467,200 14.58 2010-01-13
910 2010-01-14 9,850,000 118,000 6.26 119 157,398,000 148,735,000 15.10 2010-01-12
911 2010-01-13 9,732,000 -20,000 6.18 119 157,398,000 149,483,520 15.36 2010-01-11
912 2010-01-12 9,752,000 10,000 6.20 121 157,398,000 136,332,960 13.98 2010-01-08
913 2010-01-11 9,742,000 2,000 6.19 120 157,398,000 137,167,360 14.08 2010-01-07
914 2010-01-05 9,740,000 2,000 6.19 119 157,398,000 128,762,800 13.22 2009-12-31
915 2009-12-29 9,738,000 2,000 6.19 119 157,398,000 127,957,320 13.14 2009-12-24
916 2009-12-22 9,736,000 10,000 6.19 118 157,398,000 124,426,080 12.78 2009-12-18
917 2009-12-16 9,726,000 -2,000 6.18 118 157,398,000 132,273,600 13.60 2009-12-14
918 2009-12-15 9,728,000 2,000 6.18 119 157,398,000 129,966,080 13.36 2009-12-11
919 2009-12-14 9,726,000 20,000 6.18 118 157,398,000 130,911,960 13.46 2009-12-10
920 2009-12-11 9,706,000 -4,000 6.17 116 157,398,000 132,389,840 13.64 2009-12-09
921 2009-12-10 9,710,000 4,000 6.17 116 157,398,000 134,969,000 13.90 2009-12-08
922 2009-12-08 9,706,000 -20,000 6.17 116 157,398,000 138,407,560 14.26 2009-12-04
923 2009-12-04 9,726,000 -16,000 6.18 116 157,398,000 135,191,400 13.90 2009-12-02
924 2009-12-03 9,742,000 -196,000 6.19 116 157,398,000 134,829,280 13.84 2009-12-01
925 2009-12-02 9,938,000 -50,000 6.31 117 157,398,000 133,964,240 13.48 2009-11-30
926 2009-12-01 9,988,000 6,000 6.35 118 157,398,000 130,443,280 13.06 2009-11-27
927 2009-11-26 9,982,000 8,000 6.34 117 157,398,000 139,548,360 13.98 2009-11-24
928 2009-11-23 9,974,000 -20,000 6.34 117 157,398,000 145,021,960 14.54 2009-11-19
929 2009-11-18 9,994,000 4,000 6.35 117 157,398,000 145,312,760 14.54 2009-11-16
930 2009-11-17 9,990,000 -30,000 6.35 116 157,398,000 140,859,000 14.10 2009-11-13
931 2009-11-10 10,020,000 2,000 6.37 116 157,398,000 146,893,200 14.66 2009-11-06
932 2009-10-29 10,018,000 4,000 6.36 116 157,398,000 148,667,120 14.84 2009-10-27
933 2009-10-28 10,014,000 -6,000 6.36 116 157,398,000 151,812,240 15.16 2009-10-23
934 2009-10-23 10,020,000 -4,000 6.37 117 157,398,000 152,103,600 15.18 2009-10-21
935 2009-10-20 10,024,000 -102,000 6.37 118 157,398,000 143,543,680 14.32 2009-10-16
936 2009-10-19 10,126,000 -2,000 6.43 119 157,398,000 148,852,200 14.70 2009-10-15
937 2009-10-16 10,128,000 12,000 6.43 119 157,398,000 149,894,400 14.80 2009-10-14
938 2009-10-09 10,116,000 10,000 6.43 119 157,398,000 151,335,360 14.96 2009-10-07
939 2009-10-08 10,106,000 100,000 6.42 118 157,398,000 146,537,000 14.50 2009-10-06
940 2009-10-07 10,006,000 -90,000 6.36 118 157,398,000 139,083,400 13.90 2009-10-05
941 2009-10-06 10,096,000 -2,000 6.41 118 157,398,000 139,324,800 13.80 2009-10-02
942 2009-10-02 10,098,000 16,000 6.42 119 157,398,000 146,219,040 14.48 2009-09-29
943 2009-09-30 10,082,000 -10,000 6.41 118 157,398,000 148,003,760 14.68 2009-09-28
944 2009-09-29 10,092,000 4,000 6.41 118 157,398,000 153,398,400 15.20 2009-09-25
945 2009-09-25 10,088,000 -108,000 6.41 118 157,398,000 154,144,640 15.28 2009-09-23
946 2009-09-23 10,196,000 -42,000 6.48 120 157,398,000 155,794,880 15.28 2009-09-21
947 2009-09-22 10,238,000 -28,000 6.50 120 157,398,000 160,327,080 15.66 2009-09-18
948 2009-09-18 10,266,000 -6,000 6.52 119 157,398,000 160,765,560 15.66 2009-09-16
949 2009-09-17 10,272,000 206,000 6.53 119 157,398,000 159,216,000 15.50 2009-09-15
950 2009-09-15 10,066,000 -6,000 6.40 118 157,398,000 161,659,960 16.06 2009-09-11
951 2009-09-11 10,072,000 4,000 6.40 118 157,398,000 167,799,520 16.66 2009-09-09
952 2009-09-08 10,068,000 40,000 6.40 117 157,398,000 163,504,320 16.24 2009-09-04
953 2009-08-27 10,028,000 18,000 6.37 117 157,398,000 167,267,040 16.68 2009-08-25
954 2009-08-24 10,010,000 4,000 6.36 115 157,398,000 169,769,600 16.96 2009-08-20
955 2009-08-21 10,006,000 12,000 6.36 115 157,398,000 161,096,600 16.10 2009-08-19
956 2009-08-19 9,994,000 2,000 6.35 113 157,398,000 156,905,800 15.70 2009-08-17
957 2009-08-17 9,992,000 44,000 6.35 113 157,398,000 171,862,400 17.20 2009-08-13
958 2009-08-14 9,948,000 2,000 6.32 112 157,398,000 168,320,160 16.92 2009-08-12
959 2009-08-13 9,946,000 56,000 6.32 112 157,398,000 177,834,480 17.88 2009-08-11
960 2009-08-12 9,890,000 304,000 6.28 110 157,398,000 175,250,800 17.72 2009-08-10
961 2009-08-10 9,586,000 -430,000 6.09 108 157,398,000 181,750,560 18.96 2009-08-06
962 2009-08-07 10,016,000 -4,000 6.36 110 157,398,000 184,895,360 18.46 2009-08-05
963 2009-08-06 10,020,000 -36,000 6.37 112 157,398,000 172,143,600 17.18 2009-08-04
964 2009-08-05 10,056,000 -12,000 6.39 111 157,398,000 171,957,600 17.10 2009-08-03
965 2009-08-04 10,068,000 -10,000 6.40 111 157,398,000 159,477,120 15.84 2009-07-31
966 2009-08-03 10,078,000 -10,000 6.40 112 157,398,000 150,162,200 14.90 2009-07-30
967 2009-07-31 10,088,000 -130,000 6.41 113 157,398,000 151,723,520 15.04 2009-07-29
968 2009-07-30 10,218,000 48,000 6.49 115 157,398,000 163,283,640 15.98 2009-07-28
969 2009-07-27 10,170,000 -6,000 6.46 114 157,398,000 147,465,000 14.50 2009-07-23
970 2009-07-24 10,176,000 30,000 6.47 116 157,398,000 149,180,160 14.66 2009-07-22
971 2009-07-23 10,146,000 -32,000 6.45 116 157,398,000 149,146,200 14.70 2009-07-21
972 2009-07-22 10,178,000 -18,000 6.47 118 157,398,000 146,156,080 14.36 2009-07-20
973 2009-07-21 10,196,000 -10,000 6.48 117 157,398,000 141,520,480 13.88 2009-07-17
974 2009-07-20 10,206,000 20,000 6.48 118 157,398,000 143,496,360 14.06 2009-07-16
975 2009-07-16 10,186,000 -10,000 6.47 117 157,398,000 132,418,000 13.00 2009-07-14
976 2009-07-13 10,196,000 -4,000 6.48 117 157,398,000 136,014,640 13.34 2009-07-09
977 2009-07-09 10,200,000 -20,000 6.48 116 157,398,000 139,536,000 13.68 2009-07-07
978 2009-07-08 10,220,000 2,000 6.49 117 157,398,000 141,036,000 13.80 2009-07-06
979 2009-07-07 10,218,000 -40,000 6.49 116 157,398,000 143,052,000 14.00 2009-07-03
980 2009-07-03 10,258,000 -10,000 6.52 117 157,398,000 142,791,360 13.92 2009-06-30
981 2009-07-02 10,268,000 -616,000 6.52 116 157,398,000 146,832,400 14.30 2009-06-29
982 2009-06-30 10,884,000 -2,000 6.91 116 157,398,000 157,818,000 14.50 2009-06-26
983 2009-06-29 10,886,000 30,000 6.92 117 157,398,000 155,016,640 14.24 2009-06-25
984 2009-06-26 10,856,000 -528,000 6.90 116 157,398,000 153,503,840 14.14 2009-06-24
985 2009-06-25 11,384,000 -6,000 7.23 117 157,398,000 158,009,920 13.88 2009-06-23
986 2009-06-22 11,390,000 -10,000 7.24 118 157,398,000 165,382,800 14.52 2009-06-18
987 2009-06-19 11,400,000 -10,000 7.24 119 157,398,000 169,404,000 14.86 2009-06-17
988 2009-06-18 11,410,000 50,000 7.25 119 157,398,000 169,324,400 14.84 2009-06-16
989 2009-06-17 11,360,000 10,000 7.22 118 157,398,000 173,808,000 15.30 2009-06-15
990 2009-06-15 11,350,000 -2,000 7.21 116 157,398,000 185,459,000 16.34 2009-06-11
991 2009-06-12 11,352,000 8,000 7.21 116 157,398,000 174,366,720 15.36 2009-06-10
992 2009-06-11 11,344,000 -200,000 7.21 115 157,398,000 169,933,120 14.98 2009-06-09
993 2009-06-10 11,544,000 -14,000 7.33 115 157,398,000 172,467,360 14.94 2009-06-08
994 2009-06-09 11,558,000 24,000 7.34 117 157,398,000 173,601,160 15.02 2009-06-05
995 2009-06-05 11,534,000 2,000 7.33 116 157,398,000 163,552,120 14.18 2009-06-03
996 2009-06-04 11,532,000 -4,000 7.33 116 157,398,000 151,991,760 13.18 2009-06-02
997 2009-06-03 11,536,000 -22,000 7.33 116 157,398,000 160,581,120 13.92 2009-06-01
998 2009-06-02 11,558,000 168,000 7.34 118 157,398,000 150,485,160 13.02 2009-05-29
999 2009-06-01 11,390,000 -14,000 7.24 118 157,398,000 133,718,600 11.74 2009-05-27
1000 2009-05-29 11,404,000 8,000 7.25 118 157,398,000 130,689,840 11.46 2009-05-26
1001 2009-05-27 11,396,000 -4,000 7.24 117 157,398,000 131,737,760 11.56 2009-05-25
1002 2009-05-26 11,400,000 2,000 7.24 118 157,398,000 131,784,000 11.56 2009-05-22
1003 2009-05-25 11,398,000 -10,000 7.24 118 157,398,000 137,687,840 12.08 2009-05-21
1004 2009-05-22 11,408,000 2,000 7.25 118 157,398,000 136,667,840 11.98 2009-05-20
1005 2009-05-21 11,406,000 -4,000 7.25 119 157,398,000 138,468,840 12.14 2009-05-19
1006 2009-05-15 11,410,000 30,000 7.25 120 157,398,000 134,181,600 11.76 2009-05-13
1007 2009-05-14 11,380,000 -10,000 7.23 120 157,398,000 130,642,400 11.48 2009-05-12
1008 2009-05-13 11,390,000 -12,000 7.24 120 157,398,000 131,212,800 11.52 2009-05-11
1009 2009-05-12 11,402,000 -12,000 7.24 121 157,398,000 128,614,560 11.28 2009-05-08
1010 2009-05-11 11,414,000 -20,000 7.25 122 157,398,000 128,521,640 11.26 2009-05-07
1011 2009-05-06 11,434,000 -50,000 7.26 122 157,398,000 124,630,600 10.90 2009-05-04
1012 2009-04-29 11,484,000 2,000 7.30 122 157,398,000 111,969,000 9.750 2009-04-27
1013 2009-04-28 11,482,000 -162,000 7.29 121 157,398,000 125,383,440 10.92 2009-04-24
1014 2009-04-27 11,644,000 10,000 7.40 121 157,398,000 130,645,680 11.22 2009-04-23
1015 2009-04-24 11,634,000 -102,000 7.39 120 157,398,000 131,464,200 11.30 2009-04-22
1016 2009-04-23 11,736,000 -76,000 7.46 121 157,398,000 141,301,440 12.04 2009-04-21
1017 2009-04-22 11,812,000 -56,000 7.50 121 157,398,000 146,468,800 12.40 2009-04-20
1018 2009-04-20 11,868,000 -134,000 7.54 121 157,398,000 148,587,360 12.52 2009-04-16
1019 2009-04-17 12,002,000 -35,000 7.63 124 157,398,000 146,664,440 12.22 2009-04-15
1020 2009-04-16 12,037,000 34,000 7.65 126 157,398,000 133,851,440 11.12 2009-04-14
1021 2009-04-15 12,003,000 -10,000 7.63 127 157,398,000 131,792,940 10.98 2009-04-09
1022 2009-04-14 12,013,000 10,000 7.63 128 157,398,000 125,415,720 10.44 2009-04-08
1023 2009-04-09 12,003,000 -50,000 7.63 127 157,398,000 128,192,040 10.68 2009-04-07
1024 2009-04-08 12,053,000 -52,000 7.66 128 157,398,000 130,895,580 10.86 2009-04-06
1025 2009-04-07 12,105,000 2,000 7.69 127 157,398,000 130,976,100 10.82 2009-04-03
1026 2009-04-06 12,103,000 -74,000 7.69 127 157,398,000 131,438,580 10.86 2009-04-02
1027 2009-04-03 12,177,000 310,000 7.74 128 157,398,000 124,936,020 10.26 2009-04-01
1028 2009-04-02 11,867,000 8,000 7.54 127 157,398,000 121,992,760 10.28 2009-03-31
1029 2009-03-30 11,859,000 -2,000 7.53 125 157,398,000 113,846,400 9.600 2009-03-26
1030 2009-03-27 11,861,000 -2,000 7.54 125 157,398,000 111,493,400 9.400 2009-03-25
1031 2009-03-26 11,863,000 320,000 7.54 126 157,398,000 113,884,800 9.600 2009-03-24
1032 2009-03-25 11,543,000 -10,000 7.33 125 157,398,000 113,121,400 9.800 2009-03-23
1033 2009-03-24 11,553,000 -47,000 7.34 126 157,398,000 100,511,100 8.700 2009-03-20
1034 2009-03-20 11,600,000 36,000 7.37 129 157,398,000 98,136,000 8.460 2009-03-18
1035 2009-03-19 11,564,000 2,000 7.35 128 157,398,000 96,906,320 8.380 2009-03-17
1036 2009-03-12 11,562,000 -100,000 7.35 127 157,398,000 96,542,700 8.350 2009-03-10
1037 2009-03-06 11,662,000 -6,000 7.41 127 157,398,000 99,360,240 8.520 2009-03-04
1038 2009-03-04 11,668,000 18,000 7.41 128 157,398,000 94,627,480 8.110 2009-03-02
1039 2009-02-26 11,650,000 -10,000 7.40 128 157,398,000 103,801,500 8.910 2009-02-24
1040 2009-02-24 11,660,000 10,000 7.41 129 157,398,000 103,774,000 8.900 2009-02-20
1041 2009-02-23 11,650,000 46,000 7.40 128 157,398,000 107,529,500 9.230 2009-02-19
1042 2009-02-20 11,604,000 14,000 7.37 127 157,398,000 107,569,080 9.270 2009-02-18
1043 2009-02-19 11,590,000 4,000 7.36 126 157,398,000 105,469,000 9.100 2009-02-17
1044 2009-02-12 11,586,000 -6,000 7.36 125 157,398,000 111,225,600 9.600 2009-02-10
1045 2009-02-09 11,592,000 -10,000 7.36 126 157,398,000 104,907,600 9.050 2009-02-05
1046 2009-02-06 11,602,000 2,000 7.37 127 157,398,000 109,406,860 9.430 2009-02-04
1047 2009-02-04 11,600,000 -4,000 7.37 127 157,398,000 99,644,000 8.590 2009-02-02
1048 2009-02-03 11,604,000 -38,000 7.37 127 157,398,000 100,490,640 8.660 2009-01-30
1049 2009-01-30 11,642,000 6,000 7.40 126 157,398,000 88,595,620 7.610 2009-01-23
1050 2009-01-23 11,636,000 -40,000 7.39 124 157,398,000 104,491,280 8.980 2009-01-21
1051 2009-01-20 11,676,000 -100,000 7.42 125 157,398,000 111,155,520 9.520 2009-01-16
1052 2009-01-19 11,776,000 2,000 7.48 125 157,398,000 106,690,560 9.060 2009-01-15
1053 2009-01-13 11,774,000 -10,000 7.48 124 157,398,000 116,798,080 9.920 2009-01-09
1054 2009-01-12 11,784,000 232,000 7.49 124 157,398,000 115,365,360 9.790 2009-01-08
1055 2009-01-09 11,552,000 -8,000 7.34 123 157,398,000 126,147,840 10.92 2009-01-07
1056 2009-01-08 11,560,000 -32,000 7.34 124 157,398,000 109,820,000 9.500 2009-01-06
1057 2009-01-07 11,592,000 -42,000 7.36 126 157,398,000 91,576,800 7.900 2009-01-05
1058 2009-01-05 11,634,000 -12,000 7.39 126 157,398,000 82,717,740 7.110 2008-12-31
1059 2009-01-02 11,646,000 -474,000 7.40 126 157,398,000 83,851,200 7.200 2008-12-29
1060 2008-12-29 12,120,000 -30,000 7.70 127 157,398,000 89,688,000 7.400 2008-12-22
1061 2008-12-22 12,150,000 -30,000 7.72 127 157,398,000 95,742,000 7.880 2008-12-18
1062 2008-12-18 12,180,000 10,000 7.74 127 157,398,000 86,721,600 7.120 2008-12-16
1063 2008-12-16 12,170,000 -4,000 7.73 127 157,398,000 83,364,500 6.850 2008-12-12
1064 2008-12-10 12,174,000 -28,000 7.73 127 157,398,000 95,809,380 7.870 2008-12-08
1065 2008-12-08 12,202,000 22,000 7.75 127 157,398,000 87,732,380 7.190 2008-12-04
1066 2008-12-04 12,180,000 -260,000 7.74 127 157,398,000 64,066,800 5.260 2008-12-02
1067 2008-12-02 12,440,000 10,000 7.90 128 157,398,000 64,066,000 5.150 2008-11-28
1068 2008-12-01 12,430,000 -20,000 7.90 127 157,398,000 64,387,400 5.180 2008-11-27
1069 2008-11-28 12,450,000 -18,000 7.91 127 157,398,000 63,246,000 5.080 2008-11-26
1070 2008-11-25 12,468,000 -2,000 7.92 128 157,398,000 63,337,440 5.080 2008-11-21
1071 2008-11-21 12,470,000 -12,000 7.92 129 157,398,000 65,716,900 5.270 2008-11-19
1072 2008-11-20 12,482,000 6,000 7.93 130 157,398,000 64,032,660 5.130 2008-11-18
1073 2008-11-18 12,476,000 -10,000 7.93 129 157,398,000 71,237,960 5.710 2008-11-14
1074 2008-11-13 12,486,000 6,000 7.93 129 157,398,000 71,170,200 5.700 2008-11-11
1075 2008-11-12 12,480,000 -70,000 7.93 128 157,398,000 71,136,000 5.700 2008-11-10
1076 2008-11-11 12,550,000 -18,000 7.97 128 157,398,000 65,260,000 5.200 2008-11-07
1077 2008-11-10 12,568,000 10,000 7.98 128 157,398,000 61,960,240 4.930 2008-11-06
1078 2008-11-07 12,558,000 2,000 7.98 128 157,398,000 69,069,000 5.500 2008-11-05
1079 2008-11-06 12,556,000 -36,000 7.98 127 157,398,000 66,421,240 5.290 2008-11-04
1080 2008-11-05 12,592,000 46,000 8.00 126 157,398,000 69,885,600 5.550 2008-11-03
1081 2008-11-03 12,546,000 10,000 7.97 124 157,398,000 57,460,680 4.580 2008-10-30
1082 2008-10-31 12,536,000 -48,000 7.96 124 157,398,000 44,126,720 3.520 2008-10-29
1083 2008-10-30 12,584,000 -20,000 8.00 126 157,398,000 46,183,280 3.670 2008-10-28
1084 2008-10-29 12,604,000 -10,000 8.01 126 157,398,000 41,593,200 3.300 2008-10-27
1085 2008-10-28 12,614,000 -8,000 8.01 125 157,398,000 50,834,420 4.030 2008-10-24
1086 2008-10-27 12,622,000 -74,000 8.02 125 157,398,000 60,585,600 4.800 2008-10-23
1087 2008-10-24 12,696,000 2,000 8.07 126 157,398,000 65,384,400 5.150 2008-10-22
1088 2008-10-23 12,694,000 -4,000 8.06 126 157,398,000 69,563,120 5.480 2008-10-21
1089 2008-10-22 12,698,000 -36,000 8.07 127 157,398,000 71,743,700 5.650 2008-10-20
1090 2008-10-21 12,734,000 -30,000 8.09 127 157,398,000 68,763,600 5.400 2008-10-17
1091 2008-10-17 12,764,000 12,000 8.11 126 157,398,000 76,584,000 6.000 2008-10-15
1092 2008-10-16 12,752,000 -10,000 8.10 124 157,398,000 83,270,560 6.530 2008-10-14
1093 2008-10-15 12,762,000 330,000 8.11 124 157,398,000 80,017,740 6.270 2008-10-13
1094 2008-10-13 12,432,000 -222,000 7.90 120 157,398,000 89,510,400 7.200 2008-10-09
1095 2008-10-10 12,654,000 8,000 8.04 122 157,398,000 94,905,000 7.500 2008-10-08
1096 2008-10-08 12,646,000 24,000 8.03 121 157,398,000 112,549,400 8.900 2008-10-03
1097 2008-10-02 12,622,000 72,000 8.02 119 157,398,000 113,345,560 8.980 2008-09-29
1098 2008-09-30 12,550,000 6,000 7.97 118 157,398,000 112,950,000 9.000 2008-09-26
1099 2008-09-29 12,544,000 2,000 7.97 116 157,398,000 115,028,480 9.170 2008-09-25
1100 2008-09-25 12,542,000 250,000 7.97 115 157,398,000 112,125,480 8.940 2008-09-23
1101 2008-09-24 12,292,000 2,000 7.81 115 157,398,000 122,182,480 9.940 2008-09-22
1102 2008-09-22 12,290,000 -56,000 7.81 114 157,398,000 104,587,900 8.510 2008-09-18
1103 2008-09-19 12,346,000 32,000 7.84 113 157,398,000 107,410,200 8.700 2008-09-17
1104 2008-09-18 12,314,000 -8,000 7.82 110 157,398,000 107,131,800 8.700 2008-09-16
1105 2008-09-17 12,322,000 14,000 7.83 108 157,398,000 118,291,200 9.600 2008-09-12
1106 2008-09-16 12,308,000 -4,000 7.82 107 157,398,000 113,972,080 9.260 2008-09-11
1107 2008-09-12 12,312,000 -152,000 7.82 104 157,398,000 125,336,160 10.18 2008-09-10
1108 2008-09-11 12,464,000 -70,000 7.92 106 157,398,000 135,857,600 10.90 2008-09-09
1109 2008-09-08 12,534,000 -52,000 7.96 106 157,398,000 157,176,360 12.54 2008-09-04
1110 2008-09-05 12,586,000 -162,000 8.00 105 157,398,000 167,897,240 13.34 2008-09-03
1111 2008-09-02 12,748,000 20,000 8.10 105 157,398,000 174,137,680 13.66 2008-08-29
1112 2008-08-29 12,728,000 20,000 8.09 104 157,398,000 175,646,400 13.80 2008-08-27
1113 2008-08-26 12,708,000 -6,000 8.07 104 157,398,000 172,320,480 13.56 2008-08-21
1114 2008-08-20 12,714,000 -2,000 8.08 105 157,398,000 170,876,160 13.44 2008-08-18
1115 2008-08-14 12,716,000 -4,000 8.08 106 157,398,000 181,838,800 14.30 2008-08-12
1116 2008-08-12 12,720,000 160,000 8.08 106 157,398,000 201,484,800 15.84 2008-08-08
1117 2008-08-11 12,560,000 16,000 7.98 106 157,398,000 202,467,200 16.12 2008-08-07
1118 2008-08-08 12,544,000 8,000 7.97 104 157,398,000 210,237,440 16.76 2008-08-05
1119 2008-08-04 12,536,000 2,000 7.96 104 157,398,000 226,901,600 18.10 2008-07-31
1120 2008-07-31 12,534,000 -4,000 7.96 104 157,398,000 239,148,720 19.08 2008-07-29
1121 2008-07-28 12,538,000 -26,000 7.97 104 157,398,000 250,760,000 20.00 2008-07-24
1122 2008-07-25 12,564,000 30,000 7.98 104 157,398,000 231,680,160 18.44 2008-07-23
1123 2008-07-23 12,534,000 4,000 7.96 104 157,398,000 226,865,400 18.10 2008-07-21
1124 2008-07-22 12,530,000 -50,000 7.96 103 157,398,000 224,537,600 17.92 2008-07-18
1125 2008-07-18 12,580,000 10,000 7.99 104 157,398,000 225,936,800 17.96 2008-07-16
1126 2008-07-17 12,570,000 -2,000 7.99 103 157,398,000 227,517,000 18.10 2008-07-15
1127 2008-07-14 12,572,000 -10,000 7.99 104 157,398,000 238,868,000 19.00 2008-07-10
1128 2008-07-10 12,582,000 -10,000 7.99 104 157,398,000 230,502,240 18.32 2008-07-08
1129 2008-07-07 12,592,000 2,000 8.00 104 157,398,000 230,685,440 18.32 2008-07-03
1130 2008-07-04 12,590,000 4,000 8.00 104 157,398,000 229,389,800 18.22 2008-07-02
1131 2008-07-03 12,586,000 2,000 8.00 105 157,398,000 251,720,000 20.00 2008-06-30
1132 2008-07-02 12,584,000 10,000 8.00 105 157,398,000 257,342,800 20.45 2008-06-27
1133 2008-06-30 12,574,000 4,000 7.99 105 157,398,000 262,796,600 20.90 2008-06-26
1134 2008-06-27 12,570,000 -22,000 7.99 105 157,398,000 270,883,500 21.55 2008-06-25
1135 2008-06-26 12,592,000 8,000 8.00 105 157,398,000 263,172,800 20.90 2008-06-24
1136 2008-06-23 12,584,000 -4,000 8.00 104 157,398,000 279,364,800 22.20 2008-06-19
1137 2008-06-20 12,588,000 -52,000 8.00 104 157,398,000 285,118,200 22.65 2008-06-18
1138 2008-06-18 12,640,000 4,000 8.03 106 157,398,000 268,600,000 21.25 2008-06-16
1139 2008-06-17 12,636,000 12,000 8.03 106 157,398,000 262,197,000 20.75 2008-06-13
1140 2008-06-16 12,624,000 30,000 8.02 105 157,398,000 276,465,600 21.90 2008-06-12
1141 2008-06-13 12,594,000 6,000 8.00 104 157,398,000 289,032,300 22.95 2008-06-11
1142 2008-06-12 12,588,000 268,000 8.00 105 157,398,000 287,635,800 22.85 2008-06-10
1143 2008-06-11 12,320,000 38,000 7.83 105 157,398,000 308,000,000 25.00 2008-06-06
1144 2008-06-10 12,282,000 -4,000 7.80 104 157,398,000 307,664,100 25.05 2008-06-05
1145 2008-06-06 12,286,000 198,000 7.81 103 157,398,000 308,378,600 25.10 2008-06-04
1146 2008-06-04 12,088,000 34,000 7.68 102 157,398,000 320,332,000 26.50 2008-06-02
1147 2008-06-02 12,054,000 -58,000 7.66 101 157,398,000 321,841,800 26.70 2008-05-29
1148 2008-05-30 12,112,000 22,000 7.70 102 157,398,000 310,672,800 25.65 2008-05-28
1149 2008-05-28 12,090,000 2,000 7.68 101 157,398,000 308,295,000 25.50 2008-05-26
1150 2008-05-27 12,088,000 -320,000 7.68 100 157,398,000 322,145,200 26.65 2008-05-23
1151 2008-05-23 12,408,000 4,000 7.88 100 157,398,000 353,628,000 28.50 2008-05-21
1152 2008-05-22 12,404,000 -10,000 7.88 99 157,398,000 362,817,000 29.25 2008-05-20
1153 2008-05-21 12,414,000 140,000 7.89 99 157,398,000 373,040,700 30.05 2008-05-19
1154 2008-05-20 12,274,000 40,000 7.80 99 157,398,000 349,195,300 28.45 2008-05-16
1155 2008-05-13 12,234,000 18,000 7.77 98 157,398,000 344,998,800 28.20 2008-05-08
1156 2008-05-09 12,216,000 2,000 7.76 96 157,398,000 348,766,800 28.55 2008-05-07
1157 2008-05-07 12,214,000 -2,000 7.76 97 157,398,000 365,809,300 29.95 2008-05-05
1158 2008-05-05 12,216,000 18,000 7.76 97 157,398,000 329,832,000 27.00 2008-04-30
1159 2008-04-30 12,198,000 10,000 7.75 96 157,398,000 334,835,100 27.45 2008-04-28
1160 2008-04-29 12,188,000 50,000 7.74 96 157,398,000 338,217,000 27.75 2008-04-25
1161 2008-04-25 12,138,000 -110,000 7.71 99 157,398,000 305,877,600 25.20 2008-04-23
1162 2008-04-24 12,248,000 -12,000 7.78 101 157,398,000 298,238,800 24.35 2008-04-22
1163 2008-04-22 12,260,000 4,000 7.79 102 157,398,000 284,432,000 23.20 2008-04-18
1164 2008-04-21 12,256,000 10,000 7.79 101 157,398,000 286,790,400 23.40 2008-04-17
1165 2008-04-18 12,246,000 94,000 7.78 100 157,398,000 285,331,800 23.30 2008-04-16
1166 2008-04-16 12,152,000 8,000 7.72 98 157,398,000 282,534,000 23.25 2008-04-14
1167 2008-04-15 12,144,000 4,000 7.72 97 157,398,000 296,313,600 24.40 2008-04-11
1168 2008-04-14 12,140,000 22,000 7.71 96 157,398,000 300,465,000 24.75 2008-04-10
1169 2008-04-11 12,118,000 -14,000 7.70 96 157,398,000 293,861,500 24.25 2008-04-09
1170 2008-04-10 12,132,000 68,000 7.71 96 157,398,000 308,152,800 25.40 2008-04-08
1171 2008-04-08 12,064,000 -198,000 7.66 95 157,398,000 285,313,600 23.65 2008-04-03
1172 2008-04-07 12,262,000 -4,000 7.79 95 157,398,000 287,543,900 23.45 2008-04-02
1173 2008-04-03 12,266,000 8,000 7.79 94 157,398,000 280,891,400 22.90 2008-04-01
1174 2008-04-02 12,258,000 -4,000 7.79 95 157,398,000 291,740,400 23.80 2008-03-31
1175 2008-04-01 12,262,000 -22,000 7.79 95 157,398,000 291,222,500 23.75 2008-03-28
1176 2008-03-31 12,284,000 6,000 7.80 96 157,398,000 296,044,400 24.10 2008-03-27
1177 2008-03-28 12,278,000 12,000 7.80 96 157,398,000 255,382,400 20.80 2008-03-26
1178 2008-03-27 12,266,000 12,000 7.79 96 157,398,000 212,937,760 17.36 2008-03-25
1179 2008-03-26 12,254,000 -8,000 7.79 96 157,398,000 199,740,200 16.30 2008-03-20
1180 2008-03-25 12,262,000 4,000 7.79 96 157,398,000 210,906,400 17.20 2008-03-19
1181 2008-03-20 12,258,000 16,000 7.79 94 157,398,000 218,192,400 17.80 2008-03-18
1182 2008-03-19 12,242,000 -64,000 7.78 92 157,398,000 220,356,000 18.00 2008-03-17
1183 2008-03-18 12,306,000 16,000 7.82 92 157,398,000 255,964,800 20.80 2008-03-14
1184 2008-03-17 12,290,000 -76,000 7.81 91 157,398,000 273,452,500 22.25 2008-03-13
1185 2008-03-14 12,366,000 -12,000 7.86 92 157,398,000 296,784,000 24.00 2008-03-12
1186 2008-03-13 12,378,000 2,000 7.86 93 157,398,000 302,023,200 24.40 2008-03-11
1187 2008-03-12 12,376,000 10,000 7.86 93 157,398,000 316,825,600 25.60 2008-03-10
1188 2008-03-05 12,366,000 -20,000 7.86 92 157,398,000 375,926,400 30.40 2008-03-03
1189 2008-03-04 12,386,000 22,000 7.87 93 157,398,000 389,539,700 31.45 2008-02-29
1190 2008-03-03 12,364,000 -1,414,000 7.86 91 157,398,000 395,648,000 32.00 2008-02-28
1191 2008-02-29 13,778,000 112,000 8.75 93 157,398,000 432,629,200 31.40 2008-02-27
1192 2008-02-28 13,666,000 -2,000 8.68 93 157,398,000 419,546,200 30.70 2008-02-26
1193 2008-02-27 13,668,000 -10,000 8.68 93 157,398,000 427,125,000 31.25 2008-02-25
1194 2008-02-26 13,678,000 2,000 8.69 93 157,398,000 447,954,500 32.75 2008-02-22
1195 2008-02-25 13,676,000 42,000 8.69 93 157,398,000 453,359,400 33.15 2008-02-21
1196 2008-02-22 13,634,000 -66,000 8.66 92 157,398,000 469,009,600 34.40 2008-02-20
1197 2008-02-21 13,700,000 -48,000 8.70 92 157,398,000 465,115,000 33.95 2008-02-19
1198 2008-02-20 13,748,000 -92,000 8.73 92 157,398,000 450,934,400 32.80 2008-02-18
1199 2008-02-19 13,840,000 4,000 8.79 93 157,398,000 417,968,000 30.20 2008-02-15
1200 2008-02-18 13,836,000 122,000 8.79 97 157,398,000 392,250,600 28.35 2008-02-14
1201 2008-02-15 13,714,000 4,000 8.71 97 157,398,000 369,592,300 26.95 2008-02-13
1202 2008-02-12 13,710,000 -8,000 8.71 97 157,398,000 390,049,500 28.45 2008-02-06
1203 2008-02-11 13,718,000 -114,000 8.72 97 157,398,000 424,572,100 30.95 2008-02-04
1204 2008-02-05 13,832,000 24,000 8.79 97 157,398,000 399,744,800 28.90 2008-02-01
1205 2008-02-04 13,808,000 20,000 8.77 96 157,398,000 373,506,400 27.05 2008-01-31
1206 2008-02-01 13,788,000 -152,000 8.76 96 157,398,000 386,064,000 28.00 2008-01-30
1207 2008-01-31 13,940,000 -48,000 8.86 92 157,398,000 429,352,000 30.80 2008-01-29
1208 2008-01-30 13,988,000 -32,000 8.89 92 157,398,000 435,026,800 31.10 2008-01-28
1209 2008-01-29 14,020,000 -168,000 8.91 91 157,398,000 412,889,000 29.45 2008-01-25
1210 2008-01-28 14,188,000 6,000 9.01 90 157,398,000 373,144,400 26.30 2008-01-24
1211 2008-01-25 14,182,000 -4,000 9.01 90 157,398,000 382,914,000 27.00 2008-01-23
1212 2008-01-24 14,186,000 -86,000 9.01 90 157,398,000 364,580,200 25.70 2008-01-22
1213 2008-01-23 14,272,000 -48,000 9.07 91 157,398,000 437,436,800 30.65 2008-01-21
1214 2008-01-22 14,320,000 -6,000 9.10 91 157,398,000 452,512,000 31.60 2008-01-18
1215 2008-01-21 14,326,000 -18,000 9.10 91 157,398,000 473,474,300 33.05 2008-01-17
1216 2008-01-18 14,344,000 10,000 9.11 92 157,398,000 443,229,600 30.90 2008-01-16
1217 2008-01-17 14,334,000 -30,000 9.11 92 157,398,000 497,389,800 34.70 2008-01-15
1218 2008-01-16 14,364,000 26,000 9.13 93 157,398,000 548,704,800 38.20 2008-01-14
1219 2008-01-15 14,338,000 8,000 9.11 93 157,398,000 560,615,800 39.10 2008-01-11
1220 2008-01-14 14,330,000 34,000 9.10 93 157,398,000 541,674,000 37.80 2008-01-10
1221 2008-01-11 14,296,000 14,000 9.08 93 157,398,000 575,414,000 40.25 2008-01-09
1222 2008-01-09 14,282,000 -2,000 9.07 93 157,398,000 574,136,400 40.20 2008-01-07
1223 2008-01-08 14,284,000 18,000 9.08 93 157,398,000 610,641,000 42.75 2008-01-04
1224 2008-01-07 14,266,000 -90,000 9.06 93 157,398,000 618,431,100 43.35 2008-01-03
1225 2008-01-03 14,356,000 8,000 9.12 94 157,398,000 634,535,200 44.20 2007-12-31
1226 2008-01-02 14,348,000 -528,000 9.12 93 157,398,000 628,442,400 43.80 2007-12-27
1227 2007-12-28 14,876,000 98,000 9.45 93 157,398,000 642,643,200 43.20 2007-12-24
1228 2007-12-27 14,778,000 -2,000 9.39 92 157,398,000 588,164,400 39.80 2007-12-20
1229 2007-12-21 14,780,000 8,000 9.39 92 157,398,000 555,728,000 37.60 2007-12-19
1230 2007-12-20 14,772,000 -114,000 9.39 93 157,398,000 555,427,200 37.60 2007-12-18
1231 2007-12-19 14,886,000 64,000 9.46 93 157,398,000 558,225,000 37.50 2007-12-17
1232 2007-12-18 14,822,000 90,000 9.42 94 157,398,000 600,291,000 40.50 2007-12-14
1233 2007-12-17 14,732,000 2,000 9.36 92 157,398,000 639,368,800 43.40 2007-12-13
1234 2007-12-14 14,730,000 334,000 9.36 90 157,398,000 689,364,000 46.80 2007-12-12
1235 2007-12-13 14,396,000 -6,000 9.15 89 157,398,000 688,128,800 47.80 2007-12-11
1236 2007-12-12 14,402,000 32,000 9.15 89 157,398,000 679,774,400 47.20 2007-12-10
1237 2007-12-10 14,370,000 -40,000 9.13 88 157,398,000 708,441,000 49.30 2007-12-06
1238 2007-12-07 14,410,000 104,000 9.16 88 157,398,000 715,456,500 49.65 2007-12-05
1239 2007-12-06 14,306,000 62,000 9.09 87 157,398,000 713,869,400 49.90 2007-12-04
1240 2007-12-05 14,244,000 -16,000 9.05 86 157,398,000 686,560,800 48.20 2007-12-03
1241 2007-12-04 14,260,000 10,000 9.06 86 157,398,000 691,610,000 48.50 2007-11-30
1242 2007-12-03 14,250,000 -34,000 9.05 87 157,398,000 672,600,000 47.20 2007-11-29
1243 2007-11-30 14,284,000 -712,000 9.08 87 157,398,000 638,494,800 44.70 2007-11-28
1244 2007-11-29 14,996,000 -30,000 9.53 87 157,398,000 692,065,400 46.15 2007-11-27
1245 2007-11-28 15,026,000 18,000 9.55 88 157,398,000 718,242,800 47.80 2007-11-26
1246 2007-11-27 15,008,000 14,000 9.54 87 157,398,000 701,624,000 46.75 2007-11-23
1247 2007-11-26 14,994,000 14,000 9.53 85 157,398,000 704,718,000 47.00 2007-11-22
1248 2007-11-23 14,980,000 -22,000 9.52 85 157,398,000 743,008,000 49.60 2007-11-21
1249 2007-11-22 15,002,000 2,000 9.53 85 157,398,000 776,353,500 51.75 2007-11-20
1250 2007-11-21 15,000,000 10,000 9.53 84 157,398,000 720,000,000 48.00 2007-11-19
1251 2007-11-20 14,990,000 6,000 9.52 84 157,398,000 745,003,000 49.70 2007-11-16
1252 2007-11-19 14,984,000 -44,000 9.52 84 157,398,000 777,669,600 51.90 2007-11-15
1253 2007-11-16 15,028,000 -52,000 9.55 84 157,398,000 825,788,600 54.95 2007-11-14
1254 2007-11-15 15,080,000 -64,000 9.58 82 157,398,000 756,262,000 50.15 2007-11-13
1255 2007-11-14 15,144,000 44,000 9.62 82 157,398,000 764,772,000 50.50 2007-11-12
1256 2007-11-13 15,100,000 -14,000 9.59 81 157,398,000 825,970,000 54.70 2007-11-09
1257 2007-11-12 15,114,000 -260,000 9.60 83 157,398,000 854,696,700 56.55 2007-11-08
1258 2007-11-09 15,374,000 -66,000 9.77 85 157,398,000 887,079,800 57.70 2007-11-07
1259 2007-11-08 15,440,000 -18,000 9.81 85 157,398,000 876,992,000 56.80 2007-11-06
1260 2007-11-07 15,458,000 26,000 9.82 86 157,398,000 884,970,500 57.25 2007-11-05
1261 2007-11-06 15,432,000 -8,000 9.80 86 157,398,000 908,944,800 58.90 2007-11-02
1262 2007-11-05 15,440,000 36,000 9.81 86 157,398,000 931,032,000 60.30 2007-11-01
1263 2007-11-02 15,404,000 -10,000 9.79 86 157,398,000 978,154,000 63.50 2007-10-31
1264 2007-11-01 15,414,000 -90,000 9.79 86 157,398,000 1,001,139,300 64.95 2007-10-30
1265 2007-10-31 15,504,000 -4,000 9.85 86 157,398,000 979,077,600 63.15 2007-10-29
1266 2007-10-30 15,508,000 94,000 9.85 86 157,398,000 984,758,000 63.50 2007-10-26
1267 2007-10-29 15,414,000 -6,000 9.79 86 157,398,000 1,001,910,000 65.00 2007-10-25
1268 2007-10-26 15,420,000 -16,000 9.80 86 157,398,000 1,013,865,000 65.75 2007-10-24
1269 2007-10-25 15,436,000 -114,000 9.81 86 157,398,000 1,004,883,600 65.10 2007-10-23
1270 2007-10-24 15,550,000 30,000 9.88 87 157,398,000 987,425,000 63.50 2007-10-22
1271 2007-10-23 15,520,000 -454,000 9.86 86 157,398,000 1,036,736,000 66.80 2007-10-18
1272 2007-10-22 15,974,000 -482,000 10.15 86 157,398,000 1,051,887,900 65.85 2007-10-17
1273 2007-10-18 16,456,000 -202,000 10.46 88 157,398,000 1,072,108,400 65.15 2007-10-16
1274 2007-10-17 16,658,000 -28,000 10.58 88 157,398,000 1,109,422,800 66.60 2007-10-15
1275 2007-10-16 16,686,000 -40,000 10.60 87 157,398,000 1,082,921,400 64.90 2007-10-12
1276 2007-10-15 16,726,000 24,000 10.63 88 157,398,000 970,108,000 58.00 2007-10-11
1277 2007-10-12 16,702,000 -2,000 10.61 88 157,398,000 858,482,800 51.40 2007-10-10
1278 2007-10-11 16,704,000 40,000 10.61 88 157,398,000 834,364,800 49.95 2007-10-09
1279 2007-10-10 16,664,000 -26,000 10.59 88 157,398,000 848,197,600 50.90 2007-10-08
1280 2007-10-08 16,690,000 252,000 10.60 88 157,398,000 809,465,000 48.50 2007-10-04
1281 2007-10-05 16,438,000 -36,000 10.44 88 157,398,000 831,762,800 50.60 2007-10-03
1282 2007-10-04 16,474,000 -20,000 10.47 89 157,398,000 871,474,600 52.90 2007-10-02
1283 2007-10-03 16,494,000 -14,000 10.48 89 157,398,000 827,174,100 50.15 2007-09-28
1284 2007-10-02 16,508,000 -68,000 10.49 89 157,398,000 813,844,400 49.30 2007-09-27
1285 2007-09-28 16,576,000 -2,000 10.53 90 157,398,000 803,107,200 48.45 2007-09-25
1286 2007-09-27 16,578,000 12,000 10.53 90 157,398,000 809,835,300 48.85 2007-09-24
1287 2007-09-25 16,566,000 -72,000 10.52 90 157,398,000 823,330,200 49.70 2007-09-21
1288 2007-09-24 16,638,000 -16,000 10.57 89 157,398,000 835,227,600 50.20 2007-09-20
1289 2007-09-21 16,654,000 10,000 10.58 89 157,398,000 806,053,600 48.40 2007-09-19
1290 2007-09-20 16,644,000 -24,000 10.57 89 157,398,000 803,905,200 48.30 2007-09-18
1291 2007-09-19 16,668,000 -36,000 10.59 89 157,398,000 810,064,800 48.60 2007-09-17
1292 2007-09-18 16,704,000 -46,000 10.61 90 157,398,000 818,496,000 49.00 2007-09-14
1293 2007-09-17 16,750,000 -162,000 10.64 91 157,398,000 830,800,000 49.60 2007-09-13
1294 2007-09-14 16,912,000 -224,000 10.74 91 157,398,000 857,438,400 50.70 2007-09-12
1295 2007-09-13 17,136,000 -202,000 10.89 92 157,398,000 836,236,800 48.80 2007-09-11
1296 2007-09-12 17,338,000 -56,000 11.02 91 157,398,000 856,497,200 49.40 2007-09-10
1297 2007-09-11 17,394,000 14,000 11.05 94 157,398,000 881,875,800 50.70 2007-09-07
1298 2007-09-10 17,380,000 -66,000 11.04 94 157,398,000 908,974,000 52.30 2007-09-06
1299 2007-09-07 17,446,000 -172,000 11.08 96 157,398,000 863,577,000 49.50 2007-09-05
1300 2007-09-06 17,618,000 -18,000 11.19 96 157,398,000 855,353,900 48.55 2007-09-04
1301 2007-09-05 17,636,000 -170,000 11.20 95 157,398,000 848,291,600 48.10 2007-09-03
1302 2007-09-04 17,806,000 -176,000 11.31 97 157,398,000 851,126,800 47.80 2007-08-31
1303 2007-09-03 17,982,000 -136,000 11.42 97 157,398,000 858,640,500 47.75 2007-08-30
1304 2007-08-31 18,118,000 -456,000 11.51 99 157,398,000 887,782,000 49.00 2007-08-29
1305 2007-08-30 18,574,000 -640,000 11.80 100 157,398,000 945,416,600 50.90 2007-08-28
1306 2007-08-29 19,214,000 -564,000 12.21 100 157,398,000 1,014,499,200 52.80 2007-08-27
1307 2007-08-28 19,778,000 -16,000 12.57 100 157,398,000 998,789,000 50.50 2007-08-24
1308 2007-08-27 19,794,000 26,000 12.58 102 157,398,000 909,534,300 45.95 2007-08-23
1309 2007-08-24 19,768,000 16,000 12.56 101 157,398,000 877,699,200 44.40 2007-08-22
1310 2007-08-23 19,752,000 74,000 12.55 99 157,398,000 869,088,000 44.00 2007-08-21
1311 2007-08-22 19,678,000 -404,000 12.50 99 157,398,000 849,105,700 43.15 2007-08-20
1312 2007-08-21 20,082,000 -270,000 12.76 98 157,398,000 784,202,100 39.05 2007-08-17
1313 2007-08-20 20,352,000 14,000 12.93 99 157,398,000 853,766,400 41.95 2007-08-16
1314 2007-08-17 20,338,000 -116,000 12.92 99 157,398,000 976,224,000 48.00 2007-08-15
1315 2007-08-16 20,454,000 2,000 13.00 99 157,398,000 985,882,800 48.20 2007-08-14
1316 2007-08-15 20,452,000 -2,000 12.99 99 157,398,000 968,402,200 47.35 2007-08-13
1317 2007-08-14 20,454,000 20,000 13.00 98 157,398,000 951,111,000 46.50 2007-08-10
1318 2007-08-13 20,434,000 12,000 12.98 98 157,398,000 991,049,000 48.50 2007-08-09
1319 2007-08-10 20,422,000 26,000 12.97 98 157,398,000 980,256,000 48.00 2007-08-08
1320 2007-08-09 20,396,000 -2,000 12.96 98 157,398,000 958,612,000 47.00 2007-08-07
1321 2007-08-08 20,398,000 60,000 12.96 98 157,398,000 960,745,800 47.10 2007-08-06
1322 2007-08-07 20,338,000 -30,000 12.92 98 157,398,000 1,051,474,600 51.70 2007-08-03
1323 2007-08-06 20,368,000 -4,000 12.94 98 157,398,000 1,009,234,400 49.55 2007-08-02
1324 2007-08-03 20,372,000 -20,000 12.94 98 157,398,000 988,042,000 48.50 2007-08-01
1325 2007-08-02 20,392,000 -10,000 12.96 99 157,398,000 1,018,580,400 49.95 2007-07-31
1326 2007-08-01 20,402,000 4,000 12.96 100 157,398,000 943,592,500 46.25 2007-07-30
1327 2007-07-31 20,398,000 2,000 12.96 99 157,398,000 946,467,200 46.40 2007-07-27
1328 2007-07-30 20,396,000 -6,000 12.96 99 157,398,000 973,909,000 47.75 2007-07-26
1329 2007-07-27 20,402,000 -4,000 12.96 99 157,398,000 978,275,900 47.95 2007-07-25
1330 2007-07-26 20,406,000 -6,000 12.96 99 157,398,000 971,325,600 47.60 2007-07-24
1331 2007-07-25 20,412,000 50,000 12.97 98 157,398,000 855,262,800 41.90 2007-07-23
1332 2007-07-24 20,362,000 4,000 12.94 97 157,398,000 813,461,900 39.95 2007-07-20
1333 2007-07-23 20,358,000 10,000 12.93 97 157,398,000 787,854,600 38.70 2007-07-19
1334 2007-07-20 20,348,000 8,000 12.93 97 157,398,000 787,467,600 38.70 2007-07-18
1335 2007-07-19 20,340,000 -10,000 12.92 97 157,398,000 819,702,000 40.30 2007-07-17
1336 2007-07-17 20,350,000 -4,000 12.93 97 157,398,000 779,405,000 38.30 2007-07-13
1337 2007-07-16 20,354,000 -4,000 12.93 97 157,398,000 757,168,800 37.20 2007-07-12
1338 2007-07-13 20,358,000 -4,000 12.93 97 157,398,000 766,478,700 37.65 2007-07-11
1339 2007-07-12 20,362,000 8,000 12.94 97 157,398,000 732,013,900 35.95 2007-07-10
1340 2007-07-11 20,354,000 10,000 12.93 97 157,398,000 774,469,700 38.05 2007-07-09
1341 2007-07-10 20,344,000 18,000 12.93 97 157,398,000 789,347,200 38.80 2007-07-06
1342 2007-07-09 20,326,000 -45,500 12.91 97 157,398,000 800,844,400 39.40 2007-07-05
1343 2007-07-06 20,371,500 61,500 12.94 97 157,398,000 829,120,050 40.70 2007-07-04
1344 2007-07-05 20,310,000 4,000 12.90 96 157,398,000 796,152,000 39.20 2007-07-03
1345 2007-07-04 20,306,000 4,000 12.90 96 157,398,000 809,194,100 39.85 2007-06-29
1346 2007-06-29 20,302,000 2,000 12.90 96 157,398,000 824,261,200 40.60 2007-06-27
1347 2007-06-28 20,300,000 28,000 12.90 96 157,398,000 830,270,000 40.90 2007-06-26
1348 2007-06-27 20,272,000 4,000 12.88 95 157,398,000 837,233,600 41.30 2007-06-25
1349 2007-06-26 20,268,000 12.88 94 157,398,000 839,095,200 41.40 2007-06-22

Copyright & disclaimer, Privacy policy

Back to top