DYNASTY FINE WINES GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00828  2005-01-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.250 0.245 0.255 0.250 0.250 40,000 10,000 0.2500 0.250 0.245 0.255 0.250 0.250 40,000 0.2500 0.00%
2026-02-02 0 0.250 0.250 0.255 0.250 0.250 528,000 132,000 0.2500 0.250 0.250 0.255 0.250 0.250 528,000 0.2500 -1.96%
2026-01-30 0 0.255 0.250 0.255 0.260 0.260 350,000 91,000 0.2600 0.255 0.250 0.255 0.260 0.260 350,000 0.2600 0.00%
2026-01-29 0 0.255 0.250 0.260 0.250 0.255 120,000 30,300 0.2525 0.255 0.250 0.260 0.250 0.255 120,000 0.2525 0.00%
2026-01-28 0 0.255 0.250 0.260 0.255 0.255 600,000 153,000 0.2550 0.255 0.250 0.260 0.255 0.255 600,000 0.2550 0.00%
2026-01-27 0 0.255 0.250 0.255 0.250 0.260 296,000 75,450 0.2549 0.255 0.250 0.255 0.250 0.260 296,000 0.2549 -1.92%
2026-01-26 0 0.260 0.255 0.260 0.250 0.260 484,000 124,010 0.2562 0.260 0.255 0.260 0.250 0.260 484,000 0.2562 1.96%
2026-01-23 0 0.255 0.255 0.260 0.242 0.260 438,000 111,434 0.2544 0.255 0.255 0.260 0.242 0.260 438,000 0.2544 2.00%
2026-01-22 0 0.250 0.242 0.250 0.241 0.250 378,000 94,420 0.2498 0.250 0.242 0.250 0.241 0.250 378,000 0.2498 -1.96%
2026-01-21 0 0.255 0.250 0.255 0.255 0.255 10,000 2,550 0.2550 0.255 0.250 0.255 0.255 0.255 10,000 0.2550 -1.92%
2026-01-20 0 0.260 0.255 0.260 0.255 0.260 212,000 55,070 0.2598 0.260 0.255 0.260 0.255 0.260 212,000 0.2598 0.00%
2026-01-19 0 0.260 0.250 0.260 0.250 0.260 254,000 65,460 0.2577 0.260 0.250 0.260 0.250 0.260 254,000 0.2577 4.00%
2026-01-16 0 0.250 0.250 0.255 0.250 0.260 44,000 11,020 0.2505 0.250 0.250 0.255 0.250 0.260 44,000 0.2505 -1.96%
2026-01-15 0 0.255 0.255 0.260 0.255 0.255 44,000 11,220 0.2550 0.255 0.255 0.260 0.255 0.255 44,000 0.2550 0.00%
2026-01-14 0 0.255 0.250 0.260 0.250 0.255 406,000 103,130 0.2540 0.255 0.250 0.260 0.250 0.255 406,000 0.2540 -3.77%
2026-01-13 0 0.265 0.255 0.265 0.250 0.265 278,000 70,770 0.2546 0.265 0.255 0.265 0.250 0.265 278,000 0.2546 1.92%
2026-01-09 0 0.260 0.255 0.260 0.255 0.270 180,000 46,980 0.2610 0.260 0.255 0.260 0.255 0.270 180,000 0.2610 0.00%
2026-01-08 0 0.260 0.255 0.260 0.250 0.265 852,000 217,360 0.2551 0.260 0.255 0.260 0.250 0.265 852,000 0.2551 1.96%
2026-01-07 0 0.255 0.255 0.260 0.255 0.255 50,000 12,750 0.2550 0.255 0.255 0.260 0.255 0.255 50,000 0.2550 -5.56%
2026-01-06 0 0.270 0.260 0.270 0.265 0.270 6,000 1,600 0.2667 0.270 0.260 0.270 0.265 0.270 6,000 0.2667 1.89%
2026-01-05 0 0.265 0.260 0.265 0.250 0.270 502,000 128,750 0.2565 0.265 0.260 0.265 0.250 0.270 502,000 0.2565 3.92%
2025-12-31 0 0.255 0.255 0.265 0.250 0.285 1,320,000 350,120 0.2652 0.255 0.255 0.265 0.250 0.285 1,320,000 0.2652 -3.77%
2025-12-30 0 0.265 0.265 0.270 0.260 0.270 396,937 105,944 0.2669 0.265 0.265 0.270 0.260 0.270 396,937 0.2669 -1.85%
2025-12-29 0 0.270 0.265 0.270 0.270 0.285 108,000 29,410 0.2723 0.270 0.265 0.270 0.270 0.285 108,000 0.2723 0.00%
2025-12-24 0 0.270 0.265 0.280 0.270 0.270 30,000 8,100 0.2700 0.270 0.265 0.280 0.270 0.270 30,000 0.2700 0.00%
2025-12-23 0 0.270 0.270 0.280 0.270 0.280 42,000 11,520 0.2743 0.270 0.270 0.280 0.270 0.280 42,000 0.2743 -3.57%
2025-12-22 0 0.280 0.275 0.285 0.280 0.300 108,000 30,930 0.2864 0.280 0.275 0.285 0.280 0.300 108,000 0.2864 3.70%
2025-12-19 0 0.270 0.270 0.280 0.270 0.280 106,000 28,940 0.2730 0.270 0.270 0.280 0.270 0.280 106,000 0.2730 -3.57%
2025-12-18 0 0.280 0.270 0.280 0.270 0.280 62,000 17,010 0.2744 0.280 0.270 0.280 0.270 0.280 62,000 0.2744 0.00%
2025-12-17 0 0.280 0.275 0.280 0.265 0.285 122,000 33,710 0.2763 0.280 0.275 0.280 0.265 0.285 122,000 0.2763 1.82%
2025-12-16 0 0.275 0.265 0.280 - - 0 0 - 0.275 0.265 0.280 - - 0 - 0.00%
2025-12-15 0 0.275 0.265 0.275 0.265 0.280 588,000 156,550 0.2662 0.275 0.265 0.275 0.265 0.280 588,000 0.2662 1.85%
2025-12-12 0 0.270 0.265 0.285 - - 0 0 - 0.270 0.265 0.285 - - 0 - 0.00%
2025-12-11 0 0.270 0.265 0.285 - - 0 0 - 0.270 0.265 0.285 - - 0 - 1.89%
2025-12-10 0 0.265 0.265 0.285 0.265 0.275 198,000 53,270 0.2690 0.265 0.265 0.285 0.265 0.275 198,000 0.2690 -5.36%
2025-12-09 0 0.280 0.270 0.280 0.265 0.280 268,000 73,160 0.2730 0.280 0.270 0.280 0.265 0.280 268,000 0.2730 1.82%
2025-12-08 0 0.275 0.270 0.285 0.270 0.275 40,000 10,860 0.2715 0.275 0.270 0.285 0.270 0.275 40,000 0.2715 -1.79%
2025-12-05 0 0.280 0.270 0.280 0.280 0.285 102,000 28,570 0.2801 0.280 0.270 0.280 0.280 0.285 102,000 0.2801 0.00%
2025-12-04 0 0.280 0.270 0.280 0.275 0.285 14,000 3,920 0.2800 0.280 0.270 0.280 0.275 0.285 14,000 0.2800 1.82%
2025-12-03 0 0.275 0.275 0.280 0.275 0.280 160,000 44,480 0.2780 0.275 0.275 0.280 0.275 0.280 160,000 0.2780 -3.51%
2025-12-02 0 0.285 0.270 0.285 0.280 0.285 62,000 17,380 0.2803 0.285 0.270 0.285 0.280 0.285 62,000 0.2803 1.79%
2025-12-01 0 0.280 0.270 0.280 0.275 0.285 46,000 12,670 0.2754 0.280 0.270 0.280 0.275 0.285 46,000 0.2754 0.00%
2025-11-28 0 0.280 0.270 0.280 0.270 0.290 138,000 37,850 0.2743 0.280 0.270 0.280 0.270 0.290 138,000 0.2743 3.70%
2025-11-27 0 0.270 0.265 0.275 0.270 0.270 10,000 2,700 0.2700 0.270 0.265 0.275 0.270 0.270 10,000 0.2700 0.00%
2025-11-26 0 0.270 0.265 0.280 0.265 0.270 6,000 1,610 0.2683 0.270 0.265 0.280 0.265 0.270 6,000 0.2683 0.00%
2025-11-25 0 0.270 0.265 0.270 0.270 0.270 132,000 35,640 0.2700 0.270 0.265 0.270 0.270 0.270 132,000 0.2700 -1.82%
2025-11-24 0 0.275 0.270 0.275 0.265 0.280 46,000 12,440 0.2704 0.275 0.270 0.275 0.265 0.280 46,000 0.2704 1.85%
2025-11-21 0 0.270 0.265 0.275 0.270 0.270 62,000 16,740 0.2700 0.270 0.265 0.275 0.270 0.270 62,000 0.2700 -1.82%
2025-11-20 0 0.275 0.270 0.275 0.275 0.275 10,000 2,750 0.2750 0.275 0.270 0.275 0.275 0.275 10,000 0.2750 0.00%
2025-11-19 0 0.275 0.270 0.275 0.270 0.275 74,000 20,080 0.2714 0.275 0.270 0.275 0.270 0.275 74,000 0.2714 1.85%
2025-11-18 0 0.270 0.265 0.275 0.270 0.270 20,000 5,400 0.2700 0.270 0.265 0.275 0.270 0.270 20,000 0.2700 -3.57%
2025-11-17 0 0.280 0.270 0.280 0.270 0.280 88,000 23,820 0.2707 0.280 0.270 0.280 0.270 0.280 88,000 0.2707 3.70%
2025-11-14 0 0.270 0.270 0.275 0.270 0.270 24,000 6,480 0.2700 0.270 0.270 0.275 0.270 0.270 24,000 0.2700 0.00%
2025-11-13 0 0.270 0.265 0.280 0.265 0.275 86,000 23,030 0.2678 0.270 0.265 0.280 0.265 0.275 86,000 0.2678 0.00%
2025-11-12 0 0.270 0.270 0.280 0.270 0.270 64,000 17,280 0.2700 0.270 0.270 0.280 0.270 0.270 64,000 0.2700 -3.57%
2025-11-11 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2025-11-10 0 0.280 0.270 0.280 0.270 0.280 46,000 12,820 0.2787 0.280 0.270 0.280 0.270 0.280 46,000 0.2787 5.66%
2025-11-07 0 0.265 0.265 0.270 0.265 0.270 112,000 29,690 0.2651 0.265 0.265 0.270 0.265 0.270 112,000 0.2651 0.00%
2025-11-06 0 0.265 0.265 0.270 0.260 0.275 122,000 32,310 0.2648 0.265 0.265 0.270 0.260 0.275 122,000 0.2648 -1.85%
2025-11-05 0 0.270 0.265 0.280 0.250 0.275 1,736,000 455,200 0.2622 0.270 0.265 0.280 0.250 0.275 1,736,000 0.2622 -5.26%
2025-11-04 0 0.285 0.280 0.285 - - 0 0 - 0.285 0.280 0.285 - - 0 - -1.72%
2025-11-03 0 0.290 0.280 0.290 0.275 0.290 262,384 74,219 0.2829 0.290 0.280 0.290 0.275 0.290 262,384 0.2829 3.57%
2025-10-31 0 0.280 0.280 0.285 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.285 0.280 0.280 10,000 0.2800 0.00%
2025-10-30 0 0.280 0.280 0.285 0.280 0.285 16,000 4,500 0.2813 0.280 0.280 0.285 0.280 0.285 16,000 0.2813 0.00%
2025-10-28 0 0.280 0.280 0.285 0.280 0.280 40,000 11,200 0.2800 0.280 0.280 0.285 0.280 0.280 40,000 0.2800 -3.45%
2025-10-27 0 0.290 0.280 0.290 0.280 0.290 42,000 11,910 0.2836 0.290 0.280 0.290 0.280 0.290 42,000 0.2836 1.75%
2025-10-24 0 0.285 0.280 0.285 0.280 0.300 244,000 68,800 0.2820 0.285 0.280 0.285 0.280 0.300 244,000 0.2820 -1.72%
2025-10-23 0 0.290 0.285 0.290 0.285 0.290 220,000 62,770 0.2853 0.290 0.285 0.290 0.285 0.290 220,000 0.2853 3.57%
2025-10-22 0 0.280 0.280 0.290 0.280 0.285 132,000 37,580 0.2847 0.280 0.280 0.290 0.280 0.285 132,000 0.2847 0.00%
2025-10-21 0 0.280 0.280 0.285 0.280 0.280 188,000 52,640 0.2800 0.280 0.280 0.285 0.280 0.280 188,000 0.2800 -1.75%
2025-10-20 0 0.285 0.285 0.290 0.280 0.285 102,000 28,980 0.2841 0.285 0.285 0.290 0.280 0.285 102,000 0.2841 0.00%
2025-10-17 0 0.285 0.285 0.295 0.285 0.295 334,000 95,940 0.2872 0.285 0.285 0.295 0.285 0.295 334,000 0.2872 0.00%
2025-10-16 0 0.285 0.285 0.295 0.285 0.285 204,000 58,140 0.2850 0.285 0.285 0.295 0.285 0.285 204,000 0.2850 -3.39%
2025-10-15 0 0.295 0.285 0.295 0.285 0.295 142,000 41,400 0.2915 0.295 0.285 0.295 0.285 0.295 142,000 0.2915 3.51%
2025-10-14 0 0.285 0.285 0.290 0.285 0.290 300,000 85,790 0.2860 0.285 0.285 0.290 0.285 0.290 300,000 0.2860 -3.39%
2025-10-13 0 0.295 0.285 0.295 0.285 0.295 154,000 43,910 0.2851 0.295 0.285 0.295 0.285 0.295 154,000 0.2851 3.51%
2025-10-10 0 0.285 0.285 0.290 0.285 0.295 920,000 268,960 0.2923 0.285 0.285 0.290 0.285 0.295 920,000 0.2923 0.00%
2025-10-09 0 0.285 0.285 0.290 0.285 0.290 364,000 103,790 0.2851 0.285 0.285 0.290 0.285 0.290 364,000 0.2851 -3.39%
2025-10-08 0 0.295 0.290 0.295 0.290 0.295 504,000 148,630 0.2949 0.295 0.290 0.295 0.290 0.295 504,000 0.2949 0.00%
2025-10-06 0 0.295 0.290 0.300 0.295 0.295 120,000 35,400 0.2950 0.295 0.290 0.300 0.295 0.295 120,000 0.2950 0.00%
2025-10-03 0 0.295 0.285 0.300 - - 0 0 - 0.295 0.285 0.300 - - 0 - 0.00%
2025-10-02 0 0.295 0.285 0.295 0.285 0.295 17,750 5,132 0.2891 0.295 0.285 0.295 0.285 0.295 17,750 0.2891 1.72%
2025-09-30 0 0.290 0.290 0.300 0.285 0.290 90,000 26,080 0.2898 0.290 0.290 0.300 0.285 0.290 90,000 0.2898 -3.33%
2025-09-29 0 0.300 0.285 0.295 0.285 0.315 112,000 33,320 0.2975 0.300 0.285 0.295 0.285 0.315 112,000 0.2975 3.45%
2025-09-26 0 0.290 0.285 0.290 0.290 0.300 162,000 47,040 0.2904 0.290 0.285 0.290 0.290 0.300 162,000 0.2904 0.00%
2025-09-25 0 0.290 0.285 0.290 0.285 0.290 254,000 73,360 0.2888 0.290 0.285 0.290 0.285 0.290 254,000 0.2888 0.00%
2025-09-24 0 0.290 0.285 0.295 0.285 0.290 198,000 57,140 0.2886 0.290 0.285 0.295 0.285 0.290 198,000 0.2886 -1.69%
2025-09-23 0 0.295 0.285 0.300 0.280 0.295 206,000 58,350 0.2833 0.295 0.285 0.300 0.280 0.295 206,000 0.2833 1.72%
2025-09-22 0 0.290 0.290 0.295 0.280 0.295 1,260,000 358,170 0.2843 0.290 0.290 0.295 0.280 0.295 1,260,000 0.2843 -1.69%
2025-09-19 0 0.295 0.285 0.300 - - 0 0 - 0.295 0.285 0.300 - - 0 - 0.00%
2025-09-18 0 0.295 0.290 0.295 0.285 0.300 280,000 81,170 0.2899 0.295 0.290 0.295 0.285 0.300 280,000 0.2899 -3.28%
2025-09-17 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2025-09-16 0 0.305 0.295 0.300 - - 0 0 - 0.305 0.295 0.300 - - 0 - -1.61%
2025-09-15 0 0.310 0.295 0.310 0.305 0.310 20,000 6,110 0.3055 0.310 0.295 0.310 0.305 0.310 20,000 0.3055 6.90%
2025-09-12 0 0.290 0.290 0.295 0.285 0.310 150,000 43,750 0.2917 0.290 0.290 0.295 0.285 0.310 150,000 0.2917 -4.92%
2025-09-11 0 0.305 0.290 0.305 0.285 0.310 62,000 18,520 0.2987 0.305 0.290 0.305 0.285 0.310 62,000 0.2987 3.39%
2025-09-10 0 0.295 0.295 0.300 0.295 0.295 4,000 1,180 0.2950 0.295 0.295 0.300 0.295 0.295 4,000 0.2950 -1.67%
2025-09-09 0 0.300 0.290 0.300 0.300 0.300 40,000 12,000 0.3000 0.300 0.290 0.300 0.300 0.300 40,000 0.3000 -1.64%
2025-09-08 0 0.305 0.290 0.305 0.295 0.310 40,000 11,830 0.2958 0.305 0.290 0.305 0.295 0.310 40,000 0.2958 1.67%
2025-09-05 0 0.300 0.295 0.305 0.285 0.305 814,000 242,010 0.2973 0.300 0.295 0.305 0.285 0.305 814,000 0.2973 0.00%
2025-09-04 0 0.300 0.295 0.300 0.285 0.320 432,000 128,770 0.2981 0.300 0.295 0.300 0.285 0.320 432,000 0.2981 5.26%
2025-09-03 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
2025-09-02 0 0.285 0.285 0.290 0.285 0.290 52,000 14,970 0.2879 0.285 0.285 0.290 0.285 0.290 52,000 0.2879 0.00%
2025-09-01 0 0.285 0.285 0.300 0.285 0.300 172,000 49,150 0.2858 0.285 0.285 0.300 0.285 0.300 172,000 0.2858 -5.00%
2025-08-29 0 0.300 0.290 0.300 0.290 0.300 70,000 20,370 0.2910 0.300 0.290 0.300 0.290 0.300 70,000 0.2910 1.69%
2025-08-28 0 0.295 0.285 0.300 0.285 0.300 226,000 66,170 0.2928 0.295 0.285 0.300 0.285 0.300 226,000 0.2928 0.00%
2025-08-27 0 0.295 0.295 0.305 0.295 0.295 388,000 114,460 0.2950 0.295 0.295 0.305 0.295 0.295 388,000 0.2950 0.00%
2025-08-26 0 0.295 0.295 0.300 0.295 0.310 104,000 31,100 0.2990 0.295 0.295 0.300 0.295 0.310 104,000 0.2990 -1.67%
2025-08-25 0 0.300 0.295 0.300 0.295 0.305 478,000 142,650 0.2984 0.300 0.295 0.300 0.295 0.305 478,000 0.2984 -1.64%
2025-08-22 0 0.305 0.295 0.305 0.295 0.305 214,000 65,150 0.3044 0.305 0.295 0.305 0.295 0.305 214,000 0.3044 0.00%
2025-08-21 0 0.305 0.295 0.305 0.295 0.305 110,000 32,550 0.2959 0.305 0.295 0.305 0.295 0.305 110,000 0.2959 3.39%
2025-08-20 0 0.295 0.295 0.305 0.290 0.295 329,000 96,600 0.2936 0.295 0.295 0.305 0.290 0.295 329,000 0.2936 0.00%
2025-08-19 0 0.295 0.295 0.300 0.295 0.295 228,000 67,260 0.2950 0.295 0.295 0.300 0.295 0.295 228,000 0.2950 -1.67%
2025-08-18 0 0.300 0.295 0.300 0.290 0.305 188,000 55,540 0.2954 0.300 0.295 0.300 0.290 0.305 188,000 0.2954 0.00%
2025-08-15 0 0.300 0.295 0.300 0.290 0.310 212,000 63,440 0.2992 0.300 0.295 0.300 0.290 0.310 212,000 0.2992 0.00%
2025-08-14 0 0.300 0.295 0.305 0.290 0.305 458,000 134,660 0.2940 0.300 0.295 0.305 0.290 0.305 458,000 0.2940 1.69%
2025-08-13 0 0.295 0.295 0.305 0.295 0.310 1,126,000 334,140 0.2967 0.295 0.295 0.305 0.295 0.310 1,126,000 0.2967 -1.67%
2025-08-12 0 0.300 0.300 0.305 0.290 0.305 2,290,000 676,660 0.2955 0.300 0.300 0.305 0.290 0.305 2,290,000 0.2955 1.69%
2025-08-11 0 0.295 0.295 0.300 0.295 0.295 44,000 12,980 0.2950 0.295 0.295 0.300 0.295 0.295 44,000 0.2950 -1.67%
2025-08-08 0 0.300 0.295 0.300 0.295 0.305 62,000 18,310 0.2953 0.300 0.295 0.300 0.295 0.305 62,000 0.2953 0.00%
2025-08-07 0 0.300 0.290 0.300 0.305 0.305 2,000 610 0.3050 0.300 0.290 0.300 0.305 0.305 2,000 0.3050 1.69%
2025-08-06 0 0.295 0.295 0.300 0.290 0.295 84,000 24,730 0.2944 0.295 0.295 0.300 0.290 0.295 84,000 0.2944 -3.28%
2025-08-05 0 0.305 0.300 0.305 0.300 0.310 4,000 1,220 0.3050 0.305 0.300 0.305 0.300 0.310 4,000 0.3050 1.67%
2025-08-04 0 0.300 0.300 0.315 0.295 0.300 240,000 71,730 0.2989 0.300 0.300 0.315 0.295 0.300 240,000 0.2989 0.00%
2025-08-01 0 0.300 0.300 0.310 - - 0 0 - 0.300 0.300 0.310 - - 0 - 0.00%
2025-07-31 0 0.300 0.295 0.310 0.300 0.310 1,450,000 435,190 0.3001 0.300 0.295 0.310 0.300 0.310 1,450,000 0.3001 -3.23%
2025-07-30 0 0.310 0.300 0.310 0.305 0.315 122,000 37,800 0.3098 0.310 0.300 0.310 0.305 0.315 122,000 0.3098 0.00%
2025-07-29 0 0.310 0.305 0.310 0.305 0.320 16,000 4,930 0.3081 0.310 0.305 0.310 0.305 0.320 16,000 0.3081 0.00%
2025-07-28 0 0.310 0.305 0.310 0.305 0.320 376,000 114,820 0.3054 0.310 0.305 0.310 0.305 0.320 376,000 0.3054 1.64%
2025-07-25 0 0.305 0.300 0.325 0.300 0.320 716,000 217,460 0.3037 0.305 0.300 0.325 0.300 0.320 716,000 0.3037 -4.69%
2025-07-24 0 0.320 0.305 0.315 0.315 0.325 190,000 60,350 0.3176 0.320 0.305 0.315 0.315 0.325 190,000 0.3176 4.92%
2025-07-23 0 0.305 0.300 0.315 0.305 0.310 188,000 58,140 0.3093 0.305 0.300 0.315 0.305 0.310 188,000 0.3093 -1.61%
2025-07-22 0 0.310 0.300 0.310 0.300 0.310 38,000 11,460 0.3016 0.310 0.300 0.310 0.300 0.310 38,000 0.3016 0.00%
2025-07-21 0 0.310 0.300 0.310 0.300 0.310 104,000 31,700 0.3048 0.310 0.300 0.310 0.300 0.310 104,000 0.3048 3.33%
2025-07-18 0 0.300 0.300 0.305 0.300 0.325 58,000 17,950 0.3095 0.300 0.300 0.305 0.300 0.325 58,000 0.3095 -3.23%
2025-07-17 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2025-07-16 0 0.310 0.300 0.310 0.310 0.315 326,000 101,710 0.3120 0.310 0.300 0.310 0.310 0.315 326,000 0.3120 0.00%
2025-07-15 0 0.310 0.300 0.310 0.300 0.310 136,000 41,140 0.3025 0.310 0.300 0.310 0.300 0.310 136,000 0.3025 1.64%
2025-07-14 0 0.305 0.300 0.310 0.305 0.305 10,000 3,050 0.3050 0.305 0.300 0.310 0.305 0.305 10,000 0.3050 -1.61%
2025-07-11 0 0.310 0.295 0.310 0.290 0.310 414,000 125,570 0.3033 0.310 0.295 0.310 0.290 0.310 414,000 0.3033 1.64%
2025-07-10 0 0.305 0.290 0.310 0.280 0.305 116,000 34,050 0.2935 0.305 0.290 0.310 0.280 0.305 116,000 0.2935 1.67%
2025-07-09 0 0.300 0.295 0.305 - - 0 0 - 0.300 0.295 0.305 - - 0 - 0.00%
2025-07-08 0 0.300 0.290 0.300 0.290 0.310 104,000 31,040 0.2985 0.300 0.290 0.300 0.290 0.310 104,000 0.2985 1.18%
2025-07-07 0 0.300 0.290 0.300 0.300 0.300 60,000 18,000 0.3000 0.297 0.287 0.297 0.297 0.297 60,708 0.2965 0.00%
2025-07-04 0 0.300 0.295 0.300 0.280 0.300 856,000 246,330 0.2878 0.297 0.292 0.297 0.277 0.297 866,105 0.2844 0.00%
2025-07-03 0 0.300 0.300 0.305 0.300 0.300 78,000 23,400 0.3000 0.297 0.297 0.301 0.297 0.297 78,921 0.2965 -1.64%
2025-07-02 0 0.305 0.295 0.305 0.290 0.305 74,000 21,610 0.2920 0.301 0.292 0.301 0.287 0.301 74,874 0.2886 -1.61%
2025-06-30 0 0.310 0.290 0.310 0.280 0.310 276,000 78,650 0.2850 0.306 0.287 0.306 0.277 0.306 279,258 0.2816 1.64%
2025-06-27 0 0.305 0.305 0.310 0.305 0.305 20,000 6,100 0.3050 0.301 0.301 0.306 0.301 0.301 20,236 0.3014 0.00%
2025-06-26 0 0.305 0.295 0.305 0.305 0.305 88,000 26,840 0.3050 0.301 0.292 0.301 0.301 0.301 89,039 0.3014 1.67%
2025-06-25 0 0.300 0.300 0.325 0.300 0.325 365,154 114,494 0.3135 0.297 0.297 0.321 0.297 0.321 369,464 0.3099 -4.76%
2025-06-24 0 0.315 0.315 0.320 0.315 0.315 134,000 42,210 0.3150 0.311 0.311 0.316 0.311 0.311 135,582 0.3113 5.00%
2025-06-23 0 0.300 0.300 0.315 0.295 0.295 178,000 52,510 0.2950 0.297 0.297 0.311 0.292 0.292 180,101 0.2916 0.00%
2025-06-20 0 0.300 0.300 0.320 0.300 0.315 62,000 19,500 0.3145 0.297 0.297 0.316 0.297 0.311 62,732 0.3108 -6.25%
2025-06-19 0 0.320 0.290 0.320 0.275 0.330 2,116,000 691,750 0.3269 0.316 0.287 0.316 0.272 0.326 2,140,978 0.3231 6.67%
2025-06-18 0 0.300 0.300 0.330 0.300 0.305 90,000 27,350 0.3039 0.297 0.297 0.326 0.297 0.301 91,062 0.3003 0.00%
2025-06-17 0 0.300 0.300 0.315 0.300 0.300 24,000 7,200 0.3000 0.297 0.297 0.311 0.297 0.297 24,283 0.2965 -1.64%
2025-06-16 0 0.305 0.305 0.320 0.305 0.320 374,000 119,110 0.3185 0.301 0.301 0.316 0.301 0.316 378,415 0.3148 -4.69%
2025-06-13 0 0.320 0.315 0.320 0.320 0.330 320,000 102,600 0.3206 0.316 0.311 0.316 0.316 0.326 323,777 0.3169 0.00%
2025-06-12 0 0.320 0.315 0.320 0.320 0.320 30,000 9,600 0.3200 0.316 0.311 0.316 0.316 0.316 30,354 0.3163 1.59%
2025-06-11 0 0.315 0.315 0.320 0.310 0.310 90,000 27,900 0.3100 0.311 0.311 0.316 0.306 0.306 91,062 0.3064 1.61%
2025-06-10 0 0.310 0.310 0.320 0.310 0.310 100,000 31,000 0.3100 0.306 0.306 0.316 0.306 0.306 101,180 0.3064 0.00%
2025-06-09 0 0.310 0.310 0.320 0.310 0.320 346,000 108,460 0.3135 0.306 0.306 0.316 0.306 0.316 350,084 0.3098 3.33%
2025-06-06 0 0.300 0.285 0.300 0.300 0.300 248,000 74,400 0.3000 0.297 0.282 0.297 0.297 0.297 250,927 0.2965 -4.76%
2025-06-05 0 0.315 0.300 0.315 0.315 0.315 200,000 63,000 0.3150 0.311 0.297 0.311 0.311 0.311 202,361 0.3113 0.00%
2025-06-04 0 0.315 0.305 0.320 0.300 0.325 316,000 95,240 0.3014 0.311 0.301 0.316 0.297 0.321 319,730 0.2979 1.61%
2025-06-03 0 0.310 0.305 0.310 0.305 0.310 310,000 95,790 0.3090 0.306 0.301 0.306 0.301 0.306 313,659 0.3054 -6.06%
2025-06-02 0 0.330 0.300 0.330 0.330 0.350 50,000 16,550 0.3310 0.326 0.297 0.326 0.326 0.346 50,590 0.3271 10.00%
2025-05-30 0 0.300 0.295 0.300 0.285 0.310 410,000 122,950 0.2999 0.297 0.292 0.297 0.282 0.306 414,840 0.2964 -4.76%
2025-05-29 0 0.315 0.305 0.320 0.290 0.330 1,934,000 594,510 0.3074 0.311 0.301 0.316 0.287 0.326 1,956,830 0.3038 -5.97%
2025-05-28 0 0.335 0.315 0.335 0.320 0.340 402,000 128,680 0.3201 0.331 0.311 0.331 0.316 0.336 406,745 0.3164 3.08%
2025-05-27 0 0.325 0.320 0.325 0.325 0.335 108,000 35,470 0.3284 0.321 0.316 0.321 0.321 0.331 109,275 0.3246 -7.14%
2025-05-26 0 0.350 0.320 0.350 0.335 0.355 10,000 3,390 0.3390 0.346 0.316 0.346 0.331 0.351 10,118 0.3350 7.69%
2025-05-23 0 0.325 0.320 0.325 0.325 0.345 192,000 62,640 0.3263 0.321 0.316 0.321 0.321 0.341 194,266 0.3224 -5.80%
2025-05-22 0 0.345 0.325 0.350 0.325 0.355 71,923 24,786 0.3446 0.341 0.321 0.346 0.321 0.351 72,772 0.3406 9.52%
2025-05-21 0 0.315 0.310 0.320 0.315 0.330 494,000 158,990 0.3218 0.311 0.306 0.316 0.311 0.326 499,831 0.3181 -7.35%
2025-05-20 0 0.340 0.325 0.340 0.325 0.350 358,000 120,050 0.3353 0.336 0.321 0.336 0.321 0.346 362,226 0.3314 0.00%
2025-05-19 0 0.340 0.330 0.340 0.340 0.340 56,000 19,030 0.3398 0.336 0.326 0.336 0.336 0.336 56,661 0.3359 0.00%
2025-05-16 0 0.340 0.330 0.340 0.330 0.340 68,000 22,810 0.3354 0.336 0.326 0.336 0.326 0.336 68,803 0.3315 1.49%
2025-05-15 0 0.335 0.330 0.340 0.330 0.340 96,000 31,720 0.3304 0.331 0.326 0.336 0.326 0.336 97,133 0.3266 -2.90%
2025-05-14 0 0.345 0.330 0.345 0.330 0.345 258,000 86,250 0.3343 0.341 0.326 0.341 0.326 0.341 261,046 0.3304 0.00%
2025-05-13 0 0.345 0.330 0.345 0.330 0.345 122,000 40,940 0.3356 0.341 0.326 0.341 0.326 0.341 123,440 0.3317 2.99%
2025-05-12 0 0.335 0.330 0.340 0.325 0.340 124,000 40,980 0.3305 0.331 0.326 0.336 0.321 0.336 125,464 0.3266 1.52%
2025-05-09 0 0.330 0.325 0.335 0.325 0.335 76,000 25,180 0.3313 0.326 0.321 0.331 0.321 0.331 76,897 0.3275 -1.49%
2025-05-08 0 0.335 0.325 0.335 0.325 0.340 184,000 60,910 0.3310 0.331 0.321 0.331 0.321 0.336 186,172 0.3272 1.52%
2025-05-07 0 0.330 0.325 0.335 0.330 0.335 328,000 108,620 0.3312 0.326 0.321 0.331 0.326 0.331 331,872 0.3273 -2.94%
2025-05-06 0 0.340 0.340 0.350 0.340 0.365 482,000 167,140 0.3468 0.336 0.336 0.346 0.336 0.361 487,690 0.3427 -1.45%
2025-05-02 0 0.345 0.335 0.345 0.320 0.440 5,950,000 2,205,360 0.3706 0.341 0.331 0.341 0.316 0.435 6,020,236 0.3663 7.81%
2025-04-30 0 0.320 0.320 0.350 0.300 0.470 8,224,000 3,115,190 0.3788 0.316 0.316 0.346 0.297 0.465 8,321,079 0.3744 0.00%
2025-04-29 0 0.320 0.315 0.325 0.310 0.325 332,000 105,170 0.3168 0.316 0.311 0.321 0.306 0.321 335,919 0.3131 6.67%
2025-04-28 0 0.300 0.295 0.310 0.295 0.320 410,000 123,340 0.3008 0.297 0.292 0.306 0.292 0.316 414,840 0.2973 5.26%
2025-04-25 0 0.285 0.285 0.295 0.280 0.295 555,998 159,489 0.2869 0.282 0.282 0.292 0.277 0.292 562,561 0.2835 1.79%
2025-04-24 0 0.280 0.270 0.280 0.265 0.280 372,000 101,160 0.2719 0.277 0.267 0.277 0.262 0.277 376,391 0.2688 5.66%
2025-04-23 0 0.265 0.255 0.270 0.250 0.270 1,096,000 280,740 0.2561 0.262 0.252 0.267 0.247 0.267 1,108,938 0.2532 3.92%
2025-04-22 0 0.255 0.250 0.255 0.250 0.275 864,000 221,090 0.2559 0.252 0.247 0.252 0.247 0.272 874,199 0.2529 -5.56%
2025-04-17 0 0.270 0.260 0.280 0.260 0.270 116,000 30,220 0.2605 0.267 0.257 0.277 0.257 0.267 117,369 0.2575 3.85%
2025-04-16 0 0.260 0.260 0.270 0.260 0.265 100,000 26,250 0.2625 0.257 0.257 0.267 0.257 0.262 101,180 0.2594 -1.89%
2025-04-15 0 0.265 0.260 0.280 0.265 0.265 44,000 11,660 0.2650 0.262 0.257 0.277 0.262 0.262 44,519 0.2619 0.00%
2025-04-14 0 0.265 0.260 0.280 0.255 0.275 106,000 27,440 0.2589 0.262 0.257 0.277 0.252 0.272 107,251 0.2558 -1.85%
2025-04-11 0 0.270 0.260 0.275 0.241 0.280 1,810,000 452,616 0.2501 0.267 0.257 0.272 0.238 0.277 1,831,366 0.2471 -3.57%
2025-04-10 0 0.280 0.260 0.280 0.260 0.280 22,000 5,890 0.2677 0.277 0.257 0.277 0.257 0.277 22,260 0.2646 0.00%
2025-04-09 0 0.280 0.265 0.280 0.260 0.280 166,000 43,700 0.2633 0.277 0.262 0.277 0.257 0.277 167,960 0.2602 3.70%
2025-04-08 0 0.270 0.270 0.275 0.265 0.270 286,000 77,130 0.2697 0.267 0.267 0.272 0.262 0.267 289,376 0.2665 0.00%
2025-04-07 0 0.270 0.260 0.270 0.270 0.280 504,000 136,610 0.2711 0.267 0.257 0.267 0.267 0.277 509,949 0.2679 -6.90%
2025-04-03 0 0.290 0.285 0.290 0.280 0.290 324,000 90,840 0.2804 0.287 0.282 0.287 0.277 0.287 327,825 0.2771 1.75%
2025-04-02 0 0.285 0.285 0.290 0.280 0.300 862,000 247,500 0.2871 0.282 0.282 0.287 0.277 0.297 872,175 0.2838 -3.39%
2025-04-01 0 0.295 0.295 0.310 0.295 0.320 732,000 223,410 0.3052 0.292 0.292 0.306 0.292 0.316 740,641 0.3016 -3.28%
2025-03-31 0 0.305 0.300 0.310 0.300 0.315 690,000 210,220 0.3047 0.301 0.297 0.306 0.297 0.311 698,145 0.3011 0.00%
2025-03-28 0 0.305 0.305 0.310 0.305 0.310 208,000 63,820 0.3068 0.301 0.301 0.306 0.301 0.306 210,455 0.3032 -1.61%
2025-03-27 0 0.310 0.305 0.310 0.310 0.310 210,000 65,100 0.3100 0.306 0.301 0.306 0.306 0.306 212,479 0.3064 -1.59%
2025-03-26 0 0.315 0.305 0.315 0.315 0.315 100,000 31,500 0.3150 0.311 0.301 0.311 0.311 0.311 101,180 0.3113 0.00%
2025-03-25 0 0.315 0.310 0.315 0.305 0.330 702,000 218,330 0.3110 0.311 0.306 0.311 0.301 0.326 710,287 0.3074 -8.70%
2025-03-24 0 0.345 0.325 0.345 0.325 0.350 490,000 162,340 0.3313 0.341 0.321 0.341 0.321 0.346 495,784 0.3274 6.15%
2025-03-21 0 0.325 0.310 0.335 0.310 0.340 470,000 154,580 0.3289 0.321 0.306 0.331 0.306 0.336 475,548 0.3251 -2.99%
2025-03-20 0 0.335 0.325 0.335 0.320 0.350 148,000 47,450 0.3206 0.331 0.321 0.331 0.316 0.346 149,747 0.3169 3.08%
2025-03-19 0 0.325 0.315 0.325 0.325 0.325 98,000 31,850 0.3250 0.321 0.311 0.321 0.321 0.321 99,157 0.3212 0.00%
2025-03-18 0 0.325 0.320 0.330 0.320 0.335 596,000 194,530 0.3264 0.321 0.316 0.326 0.316 0.331 603,035 0.3226 4.84%
2025-03-17 0 0.310 0.310 0.325 0.310 0.365 1,266,000 414,420 0.3273 0.306 0.306 0.321 0.306 0.361 1,280,944 0.3235 -3.12%
2025-03-14 0 0.320 0.315 0.320 0.310 0.320 304,000 95,780 0.3151 0.316 0.311 0.316 0.306 0.316 307,589 0.3114 4.92%
2025-03-13 0 0.305 0.305 0.310 0.305 0.315 860,000 263,360 0.3062 0.301 0.301 0.306 0.301 0.311 870,152 0.3027 -1.61%
2025-03-12 0 0.310 0.310 0.315 0.300 0.320 522,000 159,900 0.3063 0.306 0.306 0.311 0.297 0.316 528,162 0.3027 -3.12%
2025-03-11 0 0.320 0.310 0.320 - - 0 0 - 0.316 0.306 0.316 - - 0 - 0.00%
2025-03-10 0 0.320 0.310 0.320 0.305 0.320 246,000 77,980 0.3170 0.316 0.306 0.316 0.301 0.316 248,904 0.3133 1.59%
2025-03-07 0 0.315 0.315 0.320 0.300 0.315 312,000 96,090 0.3080 0.311 0.311 0.316 0.297 0.311 315,683 0.3044 -1.56%
2025-03-06 0 0.320 0.305 0.320 0.300 0.320 742,000 227,440 0.3065 0.316 0.301 0.316 0.297 0.316 750,759 0.3029 0.00%
2025-03-05 0 0.320 0.300 0.320 0.300 0.320 416,000 126,640 0.3044 0.316 0.297 0.316 0.297 0.316 420,911 0.3009 0.00%
2025-03-04 0 0.320 0.310 0.330 0.320 0.320 10,000 3,200 0.3200 0.316 0.306 0.326 0.316 0.316 10,118 0.3163 1.59%
2025-03-03 0 0.315 0.315 0.330 0.315 0.345 106,000 33,960 0.3204 0.311 0.311 0.326 0.311 0.341 107,251 0.3166 -1.56%
2025-02-28 0 0.320 0.315 0.340 0.310 0.320 24,000 7,600 0.3167 0.316 0.311 0.336 0.306 0.316 24,283 0.3130 -8.57%
2025-02-27 0 0.350 0.320 0.350 0.350 0.355 20,000 7,050 0.3525 0.346 0.316 0.346 0.346 0.351 20,236 0.3484 9.38%
2025-02-26 0 0.320 0.320 0.360 0.320 0.320 134,000 42,880 0.3200 0.316 0.316 0.356 0.316 0.316 135,582 0.3163 0.00%
2025-02-25 0 0.320 0.320 0.350 0.320 0.320 6,000 1,920 0.3200 0.316 0.316 0.346 0.316 0.316 6,071 0.3163 0.00%
2025-02-24 0 0.320 0.315 0.325 0.315 0.360 268,000 85,600 0.3194 0.316 0.311 0.321 0.311 0.356 271,164 0.3157 -5.88%
2025-02-21 0 0.340 0.320 0.340 0.320 0.350 84,000 28,070 0.3342 0.336 0.316 0.336 0.316 0.346 84,992 0.3303 1.49%
2025-02-20 0 0.335 0.310 0.340 0.335 0.335 100,000 33,500 0.3350 0.331 0.306 0.336 0.331 0.331 101,180 0.3311 -1.47%
2025-02-19 0 0.340 0.330 0.350 0.330 0.340 124,000 40,960 0.3303 0.336 0.326 0.346 0.326 0.336 125,464 0.3265 3.03%
2025-02-18 0 0.330 0.315 0.330 0.315 0.335 108,000 34,660 0.3209 0.326 0.311 0.326 0.311 0.331 109,275 0.3172 -1.49%
2025-02-17 0 0.335 0.310 0.335 0.305 0.335 636,000 197,210 0.3101 0.331 0.306 0.331 0.301 0.331 643,508 0.3065 3.08%
2025-02-14 0 0.325 0.315 0.325 0.310 0.330 2,988,000 929,370 0.3110 0.321 0.311 0.321 0.306 0.326 3,023,272 0.3074 -2.99%
2025-02-13 0 0.335 0.330 0.335 0.320 0.355 1,492,000 495,340 0.3320 0.331 0.326 0.331 0.316 0.351 1,509,612 0.3281 -5.63%
2025-02-12 0 0.355 0.345 0.365 0.355 0.365 28,000 10,070 0.3596 0.351 0.341 0.361 0.351 0.361 28,331 0.3554 -2.74%
2025-02-11 0 0.365 0.350 0.365 0.360 0.370 238,000 86,540 0.3636 0.361 0.346 0.361 0.356 0.366 240,809 0.3594 -1.35%
2025-02-10 0 0.370 0.360 0.380 0.360 0.380 22,000 8,010 0.3641 0.366 0.356 0.376 0.356 0.376 22,260 0.3598 -2.63%
2025-02-07 0 0.380 0.360 0.380 0.360 0.380 258,000 97,520 0.3780 0.376 0.356 0.376 0.356 0.376 261,046 0.3736 1.33%
2025-02-06 0 0.375 0.370 0.375 0.375 0.390 692,000 264,370 0.3820 0.371 0.366 0.371 0.371 0.385 700,169 0.3776 -3.85%
2025-02-05 0 0.390 0.380 0.390 0.370 0.395 90,000 33,810 0.3757 0.385 0.376 0.385 0.366 0.390 91,062 0.3713 -2.50%
2025-02-04 0 0.400 0.390 0.400 0.395 0.400 196,000 77,970 0.3978 0.395 0.385 0.395 0.390 0.395 198,314 0.3932 0.00%
2025-02-03 0 0.400 0.395 0.410 0.395 0.420 822,000 335,970 0.4087 0.395 0.390 0.405 0.390 0.415 831,703 0.4040 -4.76%
2025-01-28 0 0.420 0.395 0.420 0.395 0.420 16,000 6,370 0.3981 0.415 0.390 0.415 0.390 0.415 16,189 0.3935 7.69%
2025-01-27 0 0.390 0.385 0.390 0.380 0.400 138,000 53,640 0.3887 0.385 0.381 0.385 0.376 0.395 139,629 0.3842 -2.50%
2025-01-24 0 0.400 0.390 0.400 0.390 0.400 60,000 23,640 0.3940 0.395 0.385 0.395 0.385 0.395 60,708 0.3894 -2.44%
2025-01-23 0 0.410 0.400 0.410 0.400 0.410 1,704,000 681,690 0.4001 0.405 0.395 0.405 0.395 0.405 1,724,115 0.3954 0.00%
2025-01-22 0 0.410 0.410 0.420 0.405 0.435 1,606,000 666,160 0.4148 0.405 0.405 0.415 0.400 0.430 1,624,958 0.4100 -5.75%
2025-01-21 0 0.435 0.425 0.440 0.420 0.430 834,000 352,090 0.4222 0.430 0.420 0.435 0.415 0.425 843,845 0.4172 -1.14%
2025-01-20 0 0.440 0.430 0.445 0.430 0.440 210,000 91,060 0.4336 0.435 0.425 0.440 0.425 0.435 212,479 0.4286 1.15%
2025-01-17 0 0.435 0.415 0.435 0.415 0.435 446,000 187,280 0.4199 0.430 0.410 0.430 0.410 0.430 451,265 0.4150 2.35%
2025-01-16 0 0.425 0.425 0.435 0.420 0.450 62,000 26,810 0.4324 0.420 0.420 0.430 0.415 0.445 62,732 0.4274 -4.49%
2025-01-15 0 0.445 0.445 0.450 0.405 0.450 952,000 406,900 0.4274 0.440 0.440 0.445 0.400 0.445 963,238 0.4224 0.00%
2025-01-14 0 0.445 0.415 0.455 0.430 0.450 110,000 49,110 0.4465 0.440 0.410 0.450 0.425 0.445 111,298 0.4412 -1.11%
2025-01-13 0 0.450 0.410 0.450 0.400 0.450 42,000 17,120 0.4076 0.445 0.405 0.445 0.395 0.445 42,496 0.4029 1.12%
2025-01-10 0 0.445 0.420 0.450 0.420 0.445 208,000 88,890 0.4274 0.440 0.415 0.445 0.415 0.440 210,455 0.4224 1.14%
2025-01-09 0 0.440 0.415 0.440 0.405 0.440 30,000 12,820 0.4273 0.435 0.410 0.435 0.400 0.435 30,354 0.4223 2.33%
2025-01-08 0 0.430 0.415 0.430 0.400 0.430 22,000 9,000 0.4091 0.425 0.410 0.425 0.395 0.425 22,260 0.4043 2.38%
2025-01-07 0 0.420 0.405 0.425 0.405 0.430 198,000 82,230 0.4153 0.415 0.400 0.420 0.400 0.425 200,337 0.4105 -3.45%
2025-01-06 0 0.435 0.420 0.435 0.415 0.440 172,000 72,910 0.4239 0.430 0.415 0.430 0.410 0.435 174,030 0.4189 2.35%
2025-01-03 0 0.425 0.425 0.430 0.420 0.455 536,000 235,750 0.4398 0.420 0.420 0.425 0.415 0.450 542,327 0.4347 -7.61%
2025-01-02 0 0.460 0.445 0.460 0.450 0.510 2,686,000 1,257,950 0.4683 0.455 0.440 0.455 0.445 0.504 2,717,707 0.4629 -16.36%
2024-12-31 0 0.550 0.495 0.550 0.480 0.580 9,288,000 5,125,860 0.5519 0.544 0.489 0.544 0.474 0.573 9,397,639 0.5454 3.77%
2024-12-30 0 0.530 0.530 0.540 0.520 0.620 11,542,000 6,676,920 0.5785 0.524 0.524 0.534 0.514 0.613 11,678,246 0.5717 -3.64%
2024-12-27 0 0.550 0.540 0.550 0.450 0.590 14,370,000 7,554,860 0.5257 0.544 0.534 0.544 0.445 0.583 14,539,629 0.5196 30.95%
2024-12-24 0 0.420 0.420 0.425 0.420 0.435 150,000 64,330 0.4289 0.415 0.415 0.420 0.415 0.430 151,771 0.4239 -2.33%
2024-12-23 0 0.430 0.425 0.440 0.425 0.435 308,000 132,570 0.4304 0.425 0.420 0.435 0.420 0.430 311,636 0.4254 -2.27%
2024-12-20 0 0.440 0.430 0.445 0.410 0.465 920,000 407,210 0.4426 0.435 0.425 0.440 0.405 0.460 930,860 0.4375 -4.35%
2024-12-19 0 0.460 0.450 0.460 0.395 0.480 6,458,000 2,928,810 0.4535 0.455 0.445 0.455 0.390 0.474 6,534,233 0.4482 16.46%
2024-12-18 0 0.395 0.395 0.400 0.385 0.395 194,000 75,710 0.3903 0.390 0.390 0.395 0.381 0.390 196,290 0.3857 0.00%
2024-12-17 0 0.395 0.395 0.400 0.395 0.405 182,000 72,060 0.3959 0.390 0.390 0.395 0.390 0.400 184,148 0.3913 0.00%
2024-12-16 0 0.395 0.395 0.400 0.390 0.400 258,000 101,910 0.3950 0.390 0.390 0.395 0.385 0.395 261,046 0.3904 0.00%
2024-12-13 0 0.395 0.390 0.395 0.395 0.400 990,000 391,170 0.3951 0.390 0.385 0.390 0.390 0.395 1,001,686 0.3905 1.28%
2024-12-12 0 0.390 0.390 0.395 0.380 0.395 146,000 57,110 0.3912 0.385 0.385 0.390 0.376 0.390 147,723 0.3866 1.30%
2024-12-11 0 0.385 0.380 0.385 0.370 0.400 1,056,000 403,380 0.3820 0.381 0.376 0.381 0.366 0.395 1,068,465 0.3775 -1.28%
2024-12-10 0 0.390 0.365 0.390 0.365 0.400 350,000 137,600 0.3931 0.385 0.361 0.385 0.361 0.395 354,132 0.3886 6.85%
2024-12-09 0 0.365 0.350 0.365 0.345 0.365 320,000 114,450 0.3577 0.361 0.346 0.361 0.341 0.361 323,777 0.3535 -1.35%
2024-12-06 0 0.370 0.365 0.375 0.365 0.370 564,000 206,860 0.3668 0.366 0.361 0.371 0.361 0.366 570,658 0.3625 1.37%
2024-12-05 0 0.365 0.365 0.375 0.355 0.380 708,000 257,040 0.3631 0.361 0.361 0.371 0.351 0.376 716,358 0.3588 2.82%
2024-12-04 0 0.355 0.330 0.360 0.300 0.355 198,000 63,910 0.3228 0.351 0.326 0.356 0.297 0.351 200,337 0.3190 5.97%
2024-12-03 0 0.335 0.320 0.335 0.310 0.335 32,000 9,970 0.3116 0.331 0.316 0.331 0.306 0.331 32,378 0.3079 0.00%
2024-12-02 0 0.335 0.310 0.335 0.345 0.345 152,000 50,940 0.3351 0.331 0.306 0.331 0.341 0.341 153,794 0.3312 0.00%
2024-11-29 0 0.335 0.310 0.340 - - 0 0 - 0.331 0.306 0.336 - - 0 - 0.00%
2024-11-28 0 0.335 0.325 0.335 0.310 0.345 12,000 3,900 0.3250 0.331 0.321 0.331 0.306 0.341 12,142 0.3212 8.06%
2024-11-27 0 0.310 0.305 0.330 0.310 0.310 160,000 49,600 0.3100 0.306 0.301 0.326 0.306 0.306 161,889 0.3064 0.00%
2024-11-26 0 0.310 0.310 0.340 0.310 0.330 298,000 94,380 0.3167 0.306 0.306 0.336 0.306 0.326 301,518 0.3130 -6.06%
2024-11-25 0 0.330 0.325 0.345 0.320 0.330 82,000 26,560 0.3239 0.326 0.321 0.341 0.316 0.326 82,968 0.3201 6.45%
2024-11-22 0 0.310 0.310 0.320 0.310 0.310 122,000 37,820 0.3100 0.306 0.306 0.316 0.306 0.306 123,440 0.3064 0.00%
2024-11-21 0 0.310 0.310 0.320 0.305 0.310 146,000 45,230 0.3098 0.306 0.306 0.316 0.301 0.306 147,723 0.3062 0.00%
2024-11-20 0 0.310 0.305 0.310 - - 0 0 - 0.306 0.301 0.306 - - 0 - 0.00%
2024-11-19 0 0.310 0.300 0.315 0.300 0.315 128,000 38,820 0.3033 0.306 0.297 0.311 0.297 0.311 129,511 0.2997 3.33%
2024-11-18 0 0.300 0.300 0.320 0.300 0.300 30,000 9,000 0.3000 0.297 0.297 0.316 0.297 0.297 30,354 0.2965 0.00%
2024-11-15 0 0.300 0.300 0.315 0.295 0.320 240,000 75,190 0.3133 0.297 0.297 0.311 0.292 0.316 242,833 0.3096 -6.25%
2024-11-14 0 0.320 0.295 0.320 0.295 0.320 254,000 75,800 0.2984 0.316 0.292 0.316 0.292 0.316 256,998 0.2949 4.92%
2024-11-13 0 0.305 0.305 0.310 0.305 0.305 26,000 7,930 0.3050 0.301 0.301 0.306 0.301 0.301 26,307 0.3014 1.67%
2024-11-12 0 0.300 0.300 0.310 0.300 0.310 316,000 95,100 0.3009 0.297 0.297 0.306 0.297 0.306 319,730 0.2974 -3.23%
2024-11-11 0 0.310 0.300 0.310 - - 0 0 - 0.306 0.297 0.306 - - 0 - 0.00%
2024-11-08 0 0.310 0.300 0.315 0.300 0.310 542,000 162,890 0.3005 0.306 0.297 0.311 0.297 0.306 548,398 0.2970 -3.12%
2024-11-07 0 0.320 0.305 0.320 0.300 0.320 20,000 6,200 0.3100 0.316 0.301 0.316 0.297 0.316 20,236 0.3064 4.92%
2024-11-06 0 0.305 0.300 0.305 0.300 0.320 216,000 65,780 0.3045 0.301 0.297 0.301 0.297 0.316 218,550 0.3010 -4.69%
2024-11-05 0 0.320 0.305 0.330 0.305 0.325 136,000 42,010 0.3089 0.316 0.301 0.326 0.301 0.321 137,605 0.3053 0.00%
2024-11-04 0 0.320 0.310 0.320 0.310 0.330 118,000 36,930 0.3130 0.316 0.306 0.316 0.306 0.326 119,393 0.3093 -4.48%
2024-11-01 0 0.335 0.305 0.335 0.310 0.335 102,000 31,820 0.3120 0.331 0.301 0.331 0.306 0.331 103,204 0.3083 1.52%
2024-10-31 0 0.330 0.315 0.335 0.330 0.340 56,000 18,510 0.3305 0.326 0.311 0.331 0.326 0.336 56,661 0.3267 1.54%
2024-10-30 0 0.325 0.310 0.330 0.300 0.325 354,000 108,020 0.3051 0.321 0.306 0.326 0.297 0.321 358,179 0.3016 -1.52%
2024-10-29 0 0.330 0.320 0.330 0.300 0.330 22,000 6,660 0.3027 0.326 0.316 0.326 0.297 0.326 22,260 0.2992 0.00%
2024-10-28 0 0.330 0.305 0.330 0.305 0.330 86,000 27,030 0.3143 0.326 0.301 0.326 0.301 0.326 87,015 0.3106 6.45%
2024-10-25 0 0.310 0.305 0.330 0.295 0.320 170,000 52,430 0.3084 0.306 0.301 0.326 0.292 0.316 172,007 0.3048 -1.59%
2024-10-24 0 0.315 0.305 0.315 0.280 0.325 1,044,000 317,240 0.3039 0.311 0.301 0.311 0.277 0.321 1,056,324 0.3003 -5.97%
2024-10-23 0 0.335 0.330 0.355 0.315 0.330 418,000 135,980 0.3253 0.331 0.326 0.351 0.311 0.326 422,934 0.3215 1.52%
2024-10-22 0 0.330 0.330 0.375 0.330 0.330 50,000 16,500 0.3300 0.326 0.326 0.371 0.326 0.326 50,590 0.3262 -1.49%
2024-10-21 0 0.335 0.335 0.350 0.325 0.335 264,000 87,890 0.3329 0.331 0.331 0.346 0.321 0.331 267,116 0.3290 0.00%
2024-10-18 0 0.335 0.335 0.340 0.310 0.365 1,848,000 616,750 0.3337 0.331 0.331 0.336 0.306 0.361 1,869,815 0.3298 -8.22%
2024-10-17 0 0.365 0.365 0.395 0.365 0.380 446,000 164,460 0.3687 0.361 0.361 0.390 0.361 0.376 451,265 0.3644 -3.95%
2024-10-16 0 0.380 0.380 0.390 0.360 0.390 214,000 81,990 0.3831 0.376 0.376 0.385 0.356 0.385 216,526 0.3787 0.00%
2024-10-15 0 0.380 0.380 0.390 0.375 0.380 154,000 58,500 0.3799 0.376 0.376 0.385 0.371 0.376 155,818 0.3754 1.33%
2024-10-14 0 0.375 0.375 0.380 0.365 0.375 60,000 22,250 0.3708 0.371 0.371 0.376 0.361 0.371 60,708 0.3665 -1.32%
2024-10-10 0 0.380 0.370 0.380 0.380 0.400 162,000 63,560 0.3923 0.376 0.366 0.376 0.376 0.395 163,912 0.3878 -5.00%
2024-10-09 0 0.400 0.365 0.400 0.360 0.400 648,000 252,360 0.3894 0.395 0.361 0.395 0.356 0.395 655,649 0.3849 3.90%
2024-10-08 0 0.385 0.365 0.395 0.360 0.395 622,000 240,030 0.3859 0.381 0.361 0.390 0.356 0.390 629,342 0.3814 1.32%
2024-10-07 0 0.380 0.380 0.390 0.370 0.390 766,000 290,500 0.3792 0.376 0.376 0.385 0.366 0.385 775,042 0.3748 4.11%
2024-10-04 0 0.365 0.365 0.400 0.350 0.400 640,000 234,480 0.3664 0.361 0.361 0.395 0.346 0.395 647,555 0.3621 -7.59%
2024-10-03 0 0.395 0.375 0.395 0.330 0.420 1,178,000 458,860 0.3895 0.390 0.371 0.390 0.326 0.415 1,191,906 0.3850 0.00%
2024-10-02 0 0.395 0.395 0.400 0.335 0.400 969,538 376,690 0.3885 0.390 0.390 0.395 0.331 0.395 980,983 0.3840 3.95%
2024-09-30 0 0.380 0.370 0.385 0.360 0.385 200,000 75,310 0.3766 0.376 0.366 0.381 0.356 0.381 202,361 0.3722 -1.30%
2024-09-27 0 0.385 0.385 0.400 0.385 0.385 8,000 3,080 0.3850 0.381 0.381 0.395 0.381 0.381 8,094 0.3805 2.67%
2024-09-26 0 0.375 0.375 0.395 0.345 0.410 98,000 36,660 0.3741 0.371 0.371 0.390 0.341 0.405 99,157 0.3697 -2.60%
2024-09-25 0 0.385 0.385 0.400 0.385 0.390 354,000 137,460 0.3883 0.381 0.381 0.395 0.381 0.385 358,179 0.3838 -3.75%
2024-09-24 0 0.400 0.395 0.400 0.395 0.400 190,000 75,650 0.3982 0.395 0.390 0.395 0.390 0.395 192,243 0.3935 1.27%
2024-09-23 0 0.395 0.385 0.395 0.385 0.395 102,000 39,290 0.3852 0.390 0.381 0.390 0.381 0.390 103,204 0.3807 2.60%
2024-09-20 0 0.385 0.385 0.410 0.385 0.385 274,000 105,490 0.3850 0.381 0.381 0.405 0.381 0.381 277,234 0.3805 -8.33%
2024-09-19 0 0.420 0.415 0.420 0.385 0.420 786,000 318,400 0.4051 0.415 0.410 0.415 0.381 0.415 795,278 0.4004 12.00%
2024-09-17 0 0.375 0.375 0.390 0.375 0.380 26,000 9,770 0.3758 0.371 0.371 0.385 0.371 0.376 26,307 0.3714 0.00%
2024-09-16 0 0.375 0.375 0.390 0.375 0.375 42,000 15,750 0.3750 0.371 0.371 0.385 0.371 0.371 42,496 0.3706 -1.32%
2024-09-13 0 0.380 0.375 0.380 0.375 0.380 474,000 178,330 0.3762 0.376 0.371 0.376 0.371 0.376 479,595 0.3718 5.56%
2024-09-12 0 0.360 0.350 0.370 0.360 0.360 36,000 12,960 0.3600 0.356 0.346 0.366 0.356 0.356 36,425 0.3558 -5.26%
2024-09-11 0 0.380 0.360 0.380 0.360 0.380 38,000 14,240 0.3747 0.376 0.356 0.376 0.356 0.376 38,449 0.3704 1.33%
2024-09-10 0 0.375 0.345 0.375 0.350 0.380 130,000 49,080 0.3775 0.371 0.341 0.371 0.346 0.376 131,535 0.3731 -1.32%
2024-09-09 0 0.380 0.340 0.380 - - 0 0 - 0.376 0.336 0.376 - - 0 - 0.00%
2024-09-05 0 0.380 0.355 0.385 0.380 0.415 480,000 183,090 0.3814 0.376 0.351 0.381 0.376 0.410 485,666 0.3770 5.56%
2024-09-04 0 0.360 0.360 0.380 0.360 0.360 208,000 74,880 0.3600 0.356 0.356 0.376 0.356 0.356 210,455 0.3558 0.00%
2024-09-03 0 0.360 0.360 0.370 0.360 0.360 368,000 132,480 0.3600 0.356 0.356 0.366 0.356 0.356 372,344 0.3558 0.00%
2024-09-02 0 0.360 0.360 0.380 0.355 0.360 396,000 141,930 0.3584 0.356 0.356 0.376 0.351 0.356 400,675 0.3542 4.35%
2024-08-30 0 0.345 0.345 0.365 0.310 0.350 117,846 39,500 0.3352 0.341 0.341 0.361 0.306 0.346 119,237 0.3313 -2.82%
2024-08-29 0 0.355 0.355 0.365 0.350 0.360 370,000 132,160 0.3572 0.351 0.351 0.361 0.346 0.356 374,368 0.3530 1.43%
2024-08-28 0 0.350 0.345 0.355 - - 0 0 - 0.346 0.341 0.351 - - 0 - 0.00%
2024-08-27 0 0.350 0.345 0.350 0.305 0.360 1,042,000 365,480 0.3507 0.346 0.341 0.346 0.301 0.356 1,054,300 0.3467 4.48%
2024-08-26 0 0.335 0.335 0.360 0.310 0.355 258,000 90,730 0.3517 0.331 0.331 0.356 0.306 0.351 261,046 0.3476 -2.90%
2024-08-23 0 0.345 0.335 0.355 0.345 0.355 394,000 138,970 0.3527 0.341 0.331 0.351 0.341 0.351 398,651 0.3486 4.55%
2024-08-22 0 0.330 0.330 0.340 0.325 0.330 794,000 261,020 0.3287 0.326 0.326 0.336 0.321 0.326 803,373 0.3249 1.54%
2024-08-21 0 0.325 0.325 0.345 0.325 0.325 38,000 12,350 0.3250 0.321 0.321 0.341 0.321 0.321 38,449 0.3212 0.00%
2024-08-20 0 0.325 0.305 0.340 0.325 0.340 506,000 168,800 0.3336 0.321 0.301 0.336 0.321 0.336 511,973 0.3297 -7.14%
2024-08-19 0 0.350 0.300 0.350 0.330 0.375 18,000 6,080 0.3378 0.346 0.297 0.346 0.326 0.371 18,212 0.3338 11.11%
2024-08-16 0 0.315 0.300 0.315 0.295 0.325 114,000 36,520 0.3204 0.311 0.297 0.311 0.292 0.321 115,346 0.3166 -1.56%
2024-08-15 0 0.320 0.295 0.320 0.320 0.320 2,000 640 0.3200 0.316 0.292 0.316 0.316 0.316 2,024 0.3163 3.23%
2024-08-14 0 0.310 0.295 0.320 - - 0 0 - 0.306 0.292 0.316 - - 0 - 0.00%
2024-08-13 0 0.310 0.310 0.320 0.280 0.310 540,000 161,070 0.2983 0.306 0.306 0.316 0.277 0.306 546,374 0.2948 -6.06%
2024-08-12 0 0.330 0.330 0.340 0.330 0.330 8,000 2,640 0.3300 0.326 0.326 0.336 0.326 0.326 8,094 0.3262 0.00%
2024-08-09 0 0.330 0.325 0.340 0.325 0.350 850,000 285,300 0.3356 0.326 0.321 0.336 0.321 0.346 860,034 0.3317 0.00%
2024-08-08 0 0.330 0.325 0.340 0.325 0.330 340,000 112,000 0.3294 0.326 0.321 0.336 0.321 0.326 344,013 0.3256 1.54%
2024-08-07 0 0.325 0.315 0.340 - - 0 0 - 0.321 0.311 0.336 - - 0 - 0.00%
2024-08-06 0 0.325 0.325 0.335 0.325 0.325 366,000 118,950 0.3250 0.321 0.321 0.331 0.321 0.321 370,320 0.3212 0.00%
2024-08-05 0 0.325 0.315 0.340 0.325 0.325 732,000 237,900 0.3250 0.321 0.311 0.336 0.321 0.321 740,641 0.3212 3.17%
2024-08-02 0 0.315 0.315 0.330 0.305 0.315 404,000 125,750 0.3113 0.311 0.311 0.326 0.301 0.311 408,769 0.3076 0.00%
2024-08-01 0 0.315 0.315 0.335 0.310 0.330 1,218,000 392,120 0.3219 0.311 0.311 0.331 0.306 0.326 1,232,378 0.3182 1.61%
2024-07-31 0 0.310 0.310 0.320 0.310 0.335 1,384,000 443,180 0.3202 0.306 0.306 0.316 0.306 0.331 1,400,337 0.3165 1.64%
2024-07-30 0 0.305 0.295 0.310 0.295 0.315 402,000 121,430 0.3021 0.301 0.292 0.306 0.292 0.311 406,745 0.2985 3.39%
2024-07-29 0 0.295 0.295 0.300 0.285 0.300 46,000 13,680 0.2974 0.292 0.292 0.297 0.282 0.297 46,543 0.2939 -1.67%
2024-07-26 0 0.300 0.295 0.310 0.290 0.300 422,000 124,780 0.2957 0.297 0.292 0.306 0.287 0.297 426,981 0.2922 0.00%
2024-07-25 0 0.300 0.285 0.300 0.285 0.300 172,000 50,070 0.2911 0.297 0.282 0.297 0.282 0.297 174,030 0.2877 1.69%
2024-07-24 0 0.295 0.280 0.295 0.300 0.300 96,000 28,800 0.3000 0.292 0.277 0.292 0.297 0.297 97,133 0.2965 -1.67%
2024-07-23 0 0.300 0.285 0.300 0.280 0.310 540,000 155,660 0.2883 0.297 0.282 0.297 0.277 0.306 546,374 0.2849 -1.64%
2024-07-22 0 0.305 0.280 0.305 0.290 0.310 204,000 59,240 0.2904 0.301 0.277 0.301 0.287 0.306 206,408 0.2870 8.93%
2024-07-19 0 0.280 0.275 0.290 0.275 0.290 74,000 20,650 0.2791 0.277 0.272 0.287 0.272 0.287 74,874 0.2758 -3.45%
2024-07-18 0 0.290 0.280 0.290 0.280 0.300 112,000 31,780 0.2838 0.287 0.277 0.287 0.277 0.297 113,322 0.2804 7.41%
2024-07-17 0 0.270 0.270 0.290 - - 0 0 - 0.267 0.267 0.287 - - 0 - 1.89%
2024-07-16 0 0.265 0.265 0.290 0.260 0.260 72,000 18,720 0.2600 0.262 0.262 0.287 0.257 0.257 72,850 0.2570 -1.85%
2024-07-15 0 0.270 0.270 0.290 0.270 0.270 4,000 1,080 0.2700 0.267 0.267 0.287 0.267 0.267 4,047 0.2669 0.00%
2024-07-12 0 0.270 0.265 0.290 0.260 0.270 170,000 45,840 0.2696 0.267 0.262 0.287 0.257 0.267 172,007 0.2665 -3.57%
2024-07-11 0 0.280 0.280 0.285 0.275 0.280 58,000 16,020 0.2762 0.277 0.277 0.282 0.272 0.277 58,685 0.2730 5.66%
2024-07-10 0 0.265 0.265 0.280 0.265 0.265 6,000 1,590 0.2650 0.262 0.262 0.277 0.262 0.262 6,071 0.2619 -5.36%
2024-07-09 0 0.280 0.260 0.285 - - 0 0 - 0.277 0.257 0.282 - - 0 - 0.00%
2024-07-08 0 0.280 0.275 0.290 0.280 0.280 54,000 15,120 0.2800 0.277 0.272 0.287 0.277 0.277 54,637 0.2767 3.70%
2024-07-05 0 0.270 0.270 0.295 0.270 0.270 44,000 11,880 0.2700 0.267 0.267 0.292 0.267 0.267 44,519 0.2669 -3.57%
2024-07-04 0 0.280 0.280 0.290 0.275 0.295 194,000 55,840 0.2878 0.277 0.277 0.287 0.272 0.292 196,290 0.2845 7.69%
2024-07-03 0 0.260 0.260 0.270 0.255 0.260 240,000 62,050 0.2585 0.257 0.257 0.267 0.252 0.257 242,833 0.2555 4.00%
2024-07-02 0 0.250 0.250 0.255 0.250 0.275 796,000 203,770 0.2560 0.247 0.247 0.252 0.247 0.272 805,396 0.2530 -16.67%
2024-06-28 0 0.300 0.275 0.300 0.275 0.310 96,000 27,390 0.2853 0.297 0.272 0.297 0.272 0.306 97,133 0.2820 1.69%
2024-06-27 0 0.295 0.295 0.305 0.295 0.305 150,000 44,450 0.2963 0.292 0.292 0.301 0.292 0.301 151,771 0.2929 -1.67%
2024-06-26 0 0.300 0.300 0.305 0.280 0.315 662,000 200,120 0.3023 0.297 0.297 0.301 0.277 0.311 669,815 0.2988 -1.64%
2024-06-25 0 0.305 0.305 0.315 0.265 0.370 8,844,000 2,877,050 0.3253 0.301 0.301 0.311 0.262 0.366 8,948,398 0.3215 15.09%
2024-06-24 0 0.265 0.249 0.255 0.231 0.265 4,254,000 1,054,156 0.2478 0.262 0.246 0.252 0.228 0.262 4,304,216 0.2449 17.26%
2024-06-21 0 0.226 0.227 0.231 0.226 0.250 2,666,000 623,822 0.2340 0.223 0.224 0.228 0.223 0.247 2,697,470 0.2313 -11.37%
2024-06-20 0 0.255 0.255 0.270 - - 0 0 - 0.252 0.252 0.267 - - 0 - 2.00%
2024-06-19 0 0.250 0.231 0.265 0.250 0.290 418,000 116,590 0.2789 0.247 0.228 0.262 0.247 0.287 422,934 0.2757 -9.09%
2024-06-18 0 0.275 0.255 0.275 0.280 0.280 20,000 5,600 0.2800 0.272 0.252 0.272 0.277 0.277 20,236 0.2767 0.00%
2024-06-17 0 0.275 0.250 0.275 0.275 0.275 340,000 93,500 0.2750 0.272 0.247 0.272 0.272 0.272 344,013 0.2718 -1.79%
2024-06-14 0 0.280 0.250 0.280 0.250 0.280 56,000 14,210 0.2538 0.277 0.247 0.277 0.247 0.277 56,661 0.2508 12.00%
2024-06-13 0 0.250 0.250 0.290 - - 0 0 - 0.247 0.247 0.287 - - 0 - 0.00%
2024-06-12 0 0.250 0.245 0.275 0.250 0.260 56,000 14,050 0.2509 0.247 0.242 0.272 0.247 0.257 56,661 0.2480 -15.25%
2024-06-11 0 0.295 0.250 0.295 0.255 0.295 8,000 2,200 0.2750 0.292 0.247 0.292 0.252 0.292 8,094 0.2718 18.00%
2024-06-07 0 0.250 0.242 0.270 - - 0 0 - 0.247 0.239 0.267 - - 0 - 0.00%
2024-06-06 0 0.250 0.241 0.275 0.250 0.250 38,000 9,500 0.2500 0.247 0.238 0.272 0.247 0.247 38,449 0.2471 -1.96%
2024-06-05 0 0.255 0.235 0.255 - - 0 0 - 0.252 0.232 0.252 - - 0 - 0.00%
2024-06-04 0 0.255 0.237 0.270 - - 0 0 - 0.252 0.234 0.267 - - 0 - 0.00%
2024-06-03 0 0.255 0.236 0.280 - - 0 0 - 0.252 0.233 0.277 - - 0 - 0.00%
2024-05-31 0 0.255 0.241 0.300 - - 0 0 - 0.252 0.238 0.297 - - 0 - 0.00%
2024-05-30 0 0.255 0.250 0.320 0.231 0.250 34,000 8,460 0.2488 0.252 0.247 0.316 0.228 0.247 34,401 0.2459 7.14%
2024-05-29 0 0.238 0.238 0.250 0.230 0.240 180,000 41,888 0.2327 0.235 0.235 0.247 0.227 0.237 182,125 0.2300 -2.06%
2024-05-28 0 0.243 0.235 0.250 0.230 0.243 846,000 199,056 0.2353 0.240 0.232 0.247 0.227 0.240 855,987 0.2325 0.00%
2024-05-27 0 0.243 0.243 0.260 0.243 0.250 92,000 22,930 0.2492 0.240 0.240 0.257 0.240 0.247 93,086 0.2463 -2.80%
2024-05-24 0 0.250 0.235 0.270 0.250 0.255 112,000 28,340 0.2530 0.247 0.232 0.267 0.247 0.252 113,322 0.2501 -1.96%
2024-05-23 0 0.255 0.255 0.270 0.255 0.280 122,000 31,190 0.2557 0.252 0.252 0.267 0.252 0.277 123,440 0.2527 0.00%
2024-05-22 0 0.255 0.255 0.290 0.255 0.255 28,000 7,140 0.2550 0.252 0.252 0.287 0.252 0.252 28,331 0.2520 2.00%
2024-05-21 0 0.250 0.250 0.285 0.250 0.250 6,000 1,500 0.2500 0.247 0.247 0.282 0.247 0.247 6,071 0.2471 -1.96%
2024-05-20 0 0.255 0.255 0.265 0.255 0.255 94,000 23,970 0.2550 0.252 0.252 0.262 0.252 0.252 95,110 0.2520 -5.56%
2024-05-17 0 0.270 0.255 0.270 - - 0 0 - 0.267 0.252 0.267 - - 0 - 0.00%
2024-05-16 0 0.270 0.255 0.270 0.255 0.270 30,000 7,760 0.2587 0.267 0.252 0.267 0.252 0.267 30,354 0.2556 0.00%
2024-05-14 0 0.270 0.245 0.270 0.245 0.275 98,000 25,494 0.2601 0.267 0.242 0.267 0.242 0.272 99,157 0.2571 -3.57%
2024-05-13 0 0.280 0.250 0.280 0.250 0.280 2,270,000 567,560 0.2500 0.277 0.247 0.277 0.247 0.277 2,296,796 0.2471 12.00%
2024-05-10 0 0.250 0.250 0.255 0.243 0.250 144,000 35,972 0.2498 0.247 0.247 0.252 0.240 0.247 145,700 0.2469 -5.66%
2024-05-09 0 0.265 0.245 0.265 0.265 0.265 4,000 1,060 0.2650 0.262 0.242 0.262 0.262 0.262 4,047 0.2619 0.00%
2024-05-08 0 0.265 0.250 0.265 0.243 0.270 210,000 53,396 0.2543 0.262 0.247 0.262 0.240 0.267 212,479 0.2513 11.81%
2024-05-07 0 0.237 0.235 0.237 0.235 0.243 50,000 11,846 0.2369 0.234 0.232 0.234 0.232 0.240 50,590 0.2342 0.85%
2024-05-06 0 0.235 0.233 0.255 0.230 0.236 152,000 35,672 0.2347 0.232 0.230 0.252 0.227 0.233 153,794 0.2319 -0.42%
2024-05-03 0 0.236 0.231 0.236 0.235 0.248 78,000 18,440 0.2364 0.233 0.228 0.233 0.232 0.245 78,921 0.2337 -5.22%
2024-05-02 0 0.249 0.249 0.255 0.249 0.250 46,000 11,488 0.2497 0.246 0.246 0.252 0.246 0.247 46,543 0.2468 5.96%
2024-04-30 0 0.235 0.228 0.235 0.217 0.248 2,340,000 527,820 0.2256 0.232 0.225 0.232 0.214 0.245 2,367,622 0.2229 -3.29%
2024-04-29 0 0.243 0.237 0.247 0.235 0.265 2,256,000 555,158 0.2461 0.240 0.234 0.244 0.232 0.262 2,282,631 0.2432 -14.74%
2024-04-26 0 0.285 0.270 0.295 0.285 0.300 52,000 15,020 0.2888 0.282 0.267 0.292 0.282 0.297 52,614 0.2855 -1.72%
2024-04-25 0 0.290 0.270 0.290 - - 0 0 - 0.287 0.267 0.287 - - 0 - 0.00%
2024-04-24 0 0.290 0.260 0.290 - - 0 0 - 0.287 0.257 0.287 - - 0 - 0.00%
2024-04-23 0 0.290 0.260 0.300 0.265 0.310 74,000 20,190 0.2728 0.287 0.257 0.297 0.262 0.306 74,874 0.2697 3.57%
2024-04-22 0 0.280 0.260 0.280 0.260 0.280 16,000 4,210 0.2631 0.277 0.257 0.277 0.257 0.277 16,189 0.2601 7.69%
2024-04-19 0 0.260 0.250 0.260 0.250 0.265 174,000 43,990 0.2528 0.257 0.247 0.257 0.247 0.262 176,054 0.2499 1.96%
2024-04-18 0 0.255 0.255 0.285 0.255 0.255 6,000 1,530 0.2550 0.252 0.252 0.282 0.252 0.252 6,071 0.2520 2.00%
2024-04-17 0 0.250 0.250 0.255 0.250 0.260 322,000 81,960 0.2545 0.247 0.247 0.252 0.247 0.257 325,801 0.2516 -5.66%
2024-04-16 0 0.265 0.260 0.275 0.265 0.270 50,000 13,260 0.2652 0.262 0.257 0.272 0.262 0.267 50,590 0.2621 -3.64%
2024-04-15 0 0.275 0.270 0.310 - - 0 0 - 0.272 0.267 0.306 - - 0 - 0.00%
2024-04-12 0 0.275 0.275 0.300 0.275 0.275 22,000 6,050 0.2750 0.272 0.272 0.297 0.272 0.272 22,260 0.2718 1.85%
2024-04-11 0 0.270 0.270 0.285 0.270 0.300 40,000 10,920 0.2730 0.267 0.267 0.282 0.267 0.297 40,472 0.2698 -1.82%
2024-04-10 0 0.275 0.265 0.290 - - 0 0 - 0.272 0.262 0.287 - - 0 - 0.00%
2024-04-09 0 0.275 0.270 0.300 0.265 0.275 10,000 2,690 0.2690 0.272 0.267 0.297 0.262 0.272 10,118 0.2659 -1.79%
2024-04-08 0 0.280 0.275 0.280 0.265 0.300 164,000 46,070 0.2809 0.277 0.272 0.277 0.262 0.297 165,936 0.2776 -11.11%
2024-04-05 0 0.315 0.260 0.315 0.315 0.315 2,000 630 0.3150 0.311 0.257 0.311 0.311 0.311 2,024 0.3113 21.15%
2024-04-03 0 0.260 0.260 0.335 0.260 0.270 130,000 34,630 0.2664 0.257 0.257 0.331 0.257 0.267 131,535 0.2633 -3.70%
2024-04-02 0 0.270 0.265 0.280 0.270 0.270 50,000 13,500 0.2700 0.267 0.262 0.277 0.267 0.267 50,590 0.2669 -3.57%
2024-03-28 0 0.280 0.280 0.285 0.265 0.295 204,000 58,070 0.2847 0.277 0.277 0.282 0.262 0.292 206,408 0.2813 -6.67%
2024-03-27 0 0.300 0.260 0.320 - - 0 0 - 0.297 0.257 0.316 - - 0 - 0.00%
2024-03-26 0 0.300 0.260 0.300 - - 0 0 - 0.297 0.257 0.297 - - 0 - 0.00%
2024-03-25 0 0.300 0.260 0.340 - - 0 0 - 0.297 0.257 0.336 - - 0 - 0.00%
2024-03-22 0 0.300 0.255 0.300 0.300 0.300 4,000 1,200 0.3000 0.297 0.252 0.297 0.297 0.297 4,047 0.2965 0.00%
2024-03-21 0 0.300 0.285 0.300 0.275 0.305 100,000 29,680 0.2968 0.297 0.282 0.297 0.272 0.301 101,180 0.2933 9.09%
2024-03-20 0 0.275 0.275 0.300 - - 0 0 - 0.272 0.272 0.297 - - 0 - 0.00%
2024-03-19 0 0.275 0.275 0.300 0.275 0.275 122,000 33,550 0.2750 0.272 0.272 0.297 0.272 0.272 123,440 0.2718 0.00%
2024-03-18 0 0.275 0.275 0.300 0.260 0.285 44,000 11,680 0.2655 0.272 0.272 0.297 0.257 0.282 44,519 0.2624 -3.51%
2024-03-15 0 0.285 0.275 0.285 - - 0 0 - 0.282 0.272 0.282 - - 0 - 0.00%
2024-03-14 0 0.285 0.275 0.285 - - 0 0 - 0.282 0.272 0.282 - - 0 - 0.00%
2024-03-13 0 0.285 0.280 0.295 - - 0 0 - 0.282 0.277 0.292 - - 0 - 0.00%
2024-03-12 0 0.285 0.280 0.290 0.285 0.285 18,000 5,130 0.2850 0.282 0.277 0.287 0.282 0.282 18,212 0.2817 3.64%
2024-03-11 0 0.275 0.265 0.275 0.270 0.295 214,000 58,840 0.2750 0.272 0.262 0.272 0.267 0.292 216,526 0.2717 0.00%
2024-03-08 0 0.275 0.265 0.300 0.250 0.275 496,000 128,740 0.2596 0.272 0.262 0.297 0.247 0.272 501,855 0.2565 -1.79%
2024-03-07 0 0.280 0.280 0.290 0.265 0.280 120,000 33,300 0.2775 0.277 0.277 0.287 0.262 0.277 121,417 0.2743 0.00%
2024-03-06 0 0.280 0.280 0.290 - - 0 0 - 0.277 0.277 0.287 - - 0 - 0.00%
2024-03-05 0 0.280 0.280 0.290 - - 0 0 - 0.277 0.277 0.287 - - 0 - 0.00%
2024-03-04 0 0.280 0.280 0.290 0.275 0.275 14,000 3,850 0.2750 0.277 0.277 0.287 0.272 0.272 14,165 0.2718 -1.75%
2024-03-01 0 0.285 0.275 0.295 0.285 0.285 300,000 85,500 0.2850 0.282 0.272 0.292 0.282 0.282 303,541 0.2817 0.00%
2024-02-29 0 0.285 0.285 0.305 0.275 0.295 344,000 101,060 0.2938 0.282 0.282 0.301 0.272 0.292 348,061 0.2904 3.64%
2024-02-28 0 0.275 0.270 0.275 0.270 0.280 1,106,000 304,280 0.2751 0.272 0.267 0.272 0.267 0.277 1,119,056 0.2719 -3.51%
2024-02-27 0 0.285 0.285 0.300 0.280 0.285 58,000 16,330 0.2816 0.282 0.282 0.297 0.277 0.282 58,685 0.2783 -5.00%
2024-02-26 0 0.300 0.275 0.325 0.280 0.290 56,000 15,730 0.2809 0.297 0.272 0.321 0.277 0.287 56,661 0.2776 1.69%
2024-02-23 0 0.295 0.295 0.315 0.295 0.295 2,000 590 0.2950 0.292 0.292 0.311 0.292 0.292 2,024 0.2916 -1.67%
2024-02-22 0 0.300 0.300 0.305 0.300 0.300 126,000 37,800 0.3000 0.297 0.297 0.301 0.297 0.297 127,487 0.2965 0.00%
2024-02-21 0 0.300 0.280 0.325 0.275 0.300 134,000 37,550 0.2802 0.297 0.277 0.321 0.272 0.297 135,582 0.2770 0.00%
2024-02-20 0 0.300 0.280 0.325 0.290 0.295 106,000 30,840 0.2909 0.297 0.277 0.321 0.287 0.292 107,251 0.2875 0.00%
2024-02-19 0 0.300 0.280 0.325 0.275 0.295 64,000 18,160 0.2838 0.297 0.277 0.321 0.272 0.292 64,755 0.2804 0.00%
2024-02-16 0 0.300 0.290 0.315 0.270 0.310 74,000 22,040 0.2978 0.297 0.287 0.311 0.267 0.306 74,874 0.2944 -3.23%
2024-02-15 0 0.310 0.300 0.330 0.300 0.300 88,000 26,400 0.3000 0.306 0.297 0.326 0.297 0.297 89,039 0.2965 1.64%
2024-02-14 0 0.305 0.305 0.310 0.300 0.315 56,000 17,340 0.3096 0.301 0.301 0.306 0.297 0.311 56,661 0.3060 -11.59%
2024-02-09 0 0.345 0.315 0.350 0.350 0.350 38,000 13,300 0.3500 0.341 0.311 0.346 0.346 0.346 38,449 0.3459 15.00%
2024-02-08 0 0.300 0.300 0.380 0.300 0.315 90,000 27,510 0.3057 0.297 0.297 0.376 0.297 0.311 91,062 0.3021 -1.64%
2024-02-07 0 0.305 0.285 0.405 0.305 0.305 1,018,000 310,490 0.3050 0.301 0.282 0.400 0.301 0.301 1,030,017 0.3014 0.00%
2024-02-06 0 0.305 0.305 0.390 0.295 0.305 78,000 23,460 0.3008 0.301 0.301 0.385 0.292 0.301 78,921 0.2973 1.67%
2024-02-05 0 0.300 0.300 0.315 0.300 0.305 46,000 13,880 0.3017 0.297 0.297 0.311 0.297 0.301 46,543 0.2982 0.00%
2024-02-02 0 0.300 0.285 0.300 0.275 0.305 36,000 10,900 0.3028 0.297 0.282 0.297 0.272 0.301 36,425 0.2992 -3.23%
2024-02-01 0 0.310 0.280 0.310 0.310 0.310 24,000 7,440 0.3100 0.306 0.277 0.306 0.306 0.306 24,283 0.3064 -3.12%
2024-01-31 0 0.320 0.290 0.320 - - 0 0 - 0.316 0.287 0.316 - - 0 - 0.00%
2024-01-30 0 0.320 0.315 0.320 0.320 0.330 1,174,000 379,280 0.3231 0.316 0.311 0.316 0.316 0.326 1,187,858 0.3193 -3.03%
2024-01-29 0 0.330 0.330 0.340 0.300 0.340 576,000 187,640 0.3258 0.326 0.326 0.336 0.297 0.336 582,799 0.3220 3.13%
2024-01-26 0 0.320 0.320 0.340 0.320 0.320 172,000 55,040 0.3200 0.316 0.316 0.336 0.316 0.316 174,030 0.3163 -1.54%
2024-01-25 0 0.325 0.325 0.335 0.320 0.345 226,000 73,950 0.3272 0.321 0.321 0.331 0.316 0.341 228,668 0.3234 -4.41%
2024-01-24 0 0.340 0.340 0.375 0.340 0.340 160,000 54,400 0.3400 0.336 0.336 0.371 0.336 0.336 161,889 0.3360 0.00%
2024-01-23 0 0.340 0.330 0.340 0.330 0.340 436,000 146,040 0.3350 0.336 0.326 0.336 0.326 0.336 441,147 0.3310 0.00%
2024-01-22 0 0.340 0.340 0.370 0.340 0.340 20,000 6,800 0.3400 0.336 0.336 0.366 0.336 0.336 20,236 0.3360 0.00%
2024-01-19 0 0.340 0.340 0.380 0.340 0.340 8,000 2,720 0.3400 0.336 0.336 0.376 0.336 0.336 8,094 0.3360 -1.45%
2024-01-18 0 0.345 0.345 0.380 - - 0 0 - 0.341 0.341 0.376 - - 0 - 0.00%
2024-01-17 0 0.345 0.345 0.370 0.345 0.345 118,000 40,710 0.3450 0.341 0.341 0.366 0.341 0.341 119,393 0.3410 0.00%
2024-01-16 0 0.345 0.335 0.345 0.335 0.345 220,000 73,940 0.3361 0.341 0.331 0.341 0.331 0.341 222,597 0.3322 1.47%
2024-01-15 0 0.340 0.335 0.340 0.320 0.360 2,106,000 709,020 0.3367 0.336 0.331 0.336 0.316 0.356 2,130,860 0.3327 -9.33%
2024-01-12 0 0.375 0.360 0.370 0.335 0.375 260,000 92,510 0.3558 0.371 0.356 0.366 0.331 0.371 263,069 0.3517 1.35%
2024-01-11 0 0.370 0.370 0.375 0.345 0.375 162,000 58,130 0.3588 0.366 0.366 0.371 0.341 0.371 163,912 0.3546 7.25%
2024-01-10 0 0.345 0.345 0.370 0.335 0.345 360,000 122,200 0.3394 0.341 0.341 0.366 0.331 0.341 364,250 0.3355 2.99%
2024-01-09 0 0.335 0.335 0.355 0.335 0.335 10,000 3,350 0.3350 0.331 0.331 0.351 0.331 0.331 10,118 0.3311 -5.63%
2024-01-08 0 0.355 0.355 0.370 0.340 0.375 512,000 178,380 0.3484 0.351 0.351 0.366 0.336 0.371 518,044 0.3443 -5.33%
2024-01-05 0 0.375 0.355 0.375 0.300 0.385 402,000 141,630 0.3523 0.371 0.351 0.371 0.297 0.381 406,745 0.3482 8.70%
2024-01-04 0 0.345 0.345 0.365 0.345 0.360 144,000 51,180 0.3554 0.341 0.341 0.361 0.341 0.356 145,700 0.3513 -5.48%
2024-01-03 0 0.365 0.350 0.365 0.355 0.375 196,000 71,350 0.3640 0.361 0.346 0.361 0.351 0.371 198,314 0.3598 -6.41%
2024-01-02 0 0.390 0.380 0.390 0.385 0.425 650,000 261,680 0.4026 0.385 0.376 0.385 0.381 0.420 657,673 0.3979 -7.14%
2023-12-29 0 0.420 0.395 0.420 0.270 0.435 7,676,000 2,961,810 0.3859 0.415 0.390 0.415 0.267 0.430 7,766,610 0.3814 44.83%
2023-12-28 0 0.290 0.290 0.295 0.285 0.315 214,000 64,390 0.3009 0.287 0.287 0.292 0.282 0.311 216,526 0.2974 -7.94%
2023-12-27 0 0.315 0.300 0.315 0.285 0.320 3,352,000 1,004,860 0.2998 0.311 0.297 0.311 0.282 0.316 3,391,568 0.2963 -1.56%
2023-12-22 0 0.320 0.305 0.320 0.300 0.330 1,064,000 333,290 0.3132 0.316 0.301 0.316 0.297 0.326 1,076,560 0.3096 -8.57%
2023-12-21 0 0.350 0.320 0.350 0.305 0.375 3,750,000 1,235,780 0.3295 0.346 0.316 0.346 0.301 0.371 3,794,266 0.3257 -7.89%
2023-12-20 0 0.380 0.370 0.380 0.280 0.410 11,136,000 4,212,100 0.3782 0.376 0.366 0.376 0.277 0.405 11,267,454 0.3738 35.71%
2023-12-19 0 0.280 0.255 0.295 0.246 0.280 782,000 195,518 0.2500 0.277 0.252 0.292 0.243 0.277 791,231 0.2471 9.80%
2023-12-18 0 0.255 0.255 0.270 0.245 0.260 618,000 157,670 0.2551 0.252 0.252 0.267 0.242 0.257 625,295 0.2522 -3.77%
2023-12-15 0 0.265 0.265 0.270 0.255 0.265 128,000 33,350 0.2605 0.262 0.262 0.267 0.252 0.262 129,511 0.2575 3.92%
2023-12-14 0 0.255 0.260 0.295 - - 0 0 - 0.252 0.257 0.292 - - 0 - 2.00%
2023-12-13 0 0.250 0.250 0.260 0.242 0.250 254,000 63,484 0.2499 0.247 0.247 0.257 0.239 0.247 256,998 0.2470 0.00%
2023-12-12 0 0.250 0.250 0.260 0.240 0.260 440,000 110,096 0.2502 0.247 0.247 0.257 0.237 0.257 445,194 0.2473 -3.85%
2023-12-11 0 0.260 0.260 0.275 0.243 0.260 432,000 108,834 0.2519 0.257 0.257 0.272 0.240 0.257 437,099 0.2490 7.00%
2023-12-08 0 0.243 0.243 0.255 0.242 0.250 334,000 81,716 0.2447 0.240 0.240 0.252 0.239 0.247 337,943 0.2418 -2.80%
2023-12-07 0 0.250 0.243 0.255 0.242 0.255 826,000 202,844 0.2456 0.247 0.240 0.252 0.239 0.252 835,750 0.2427 1.21%
2023-12-06 0 0.247 0.231 0.249 0.247 0.248 272,000 67,328 0.2475 0.244 0.228 0.246 0.244 0.245 275,211 0.2446 -0.80%
2023-12-05 0 0.249 0.248 0.255 0.245 0.310 634,000 173,196 0.2732 0.246 0.245 0.252 0.242 0.306 641,484 0.2700 4.18%
2023-12-04 0 0.239 0.239 0.255 0.222 0.223 326,000 72,582 0.2226 0.236 0.236 0.252 0.219 0.220 329,848 0.2200 7.66%
2023-12-01 0 0.222 0.222 0.243 0.220 0.222 44,000 9,708 0.2206 0.219 0.219 0.240 0.217 0.219 44,519 0.2181 0.91%
2023-11-30 0 0.220 0.220 0.221 0.220 0.240 100,000 23,804 0.2380 0.217 0.217 0.218 0.217 0.237 101,180 0.2353 -4.76%
2023-11-29 0 0.231 0.230 0.246 0.226 0.240 162,000 38,834 0.2397 0.228 0.227 0.243 0.223 0.237 163,912 0.2369 -3.75%
2023-11-28 0 0.240 0.221 0.249 0.240 0.240 90,000 21,600 0.2400 0.237 0.218 0.246 0.237 0.237 91,062 0.2372 0.00%
2023-11-27 0 0.240 0.223 0.255 - - 0 0 - 0.237 0.220 0.252 - - 0 - 0.00%
2023-11-24 0 0.240 0.240 0.247 0.240 0.245 90,000 21,660 0.2407 0.237 0.237 0.244 0.237 0.242 91,062 0.2379 0.00%
2023-11-23 0 0.240 0.240 0.243 0.240 0.242 194,000 46,620 0.2403 0.237 0.237 0.240 0.237 0.239 196,290 0.2375 -3.23%
2023-11-22 0 0.248 0.244 0.248 0.244 0.248 2,222,000 547,028 0.2462 0.245 0.241 0.245 0.241 0.245 2,248,229 0.2433 1.64%
2023-11-21 0 0.244 0.242 0.244 0.240 0.245 842,000 203,436 0.2416 0.241 0.239 0.241 0.237 0.242 851,939 0.2388 1.67%
2023-11-20 0 0.240 0.240 0.247 0.210 0.250 1,060,000 256,636 0.2421 0.237 0.237 0.244 0.208 0.247 1,072,513 0.2393 -2.83%
2023-11-17 0 0.247 0.237 0.247 0.206 0.247 192,000 42,954 0.2237 0.244 0.234 0.244 0.204 0.244 194,266 0.2211 5.11%
2023-11-16 0 0.235 - 0.235 - - 0 0 - 0.232 - 0.232 - - 0 - -1.67%
2023-11-15 0 0.239 0.196 0.239 - - 0 0 - 0.236 0.194 0.236 - - 0 - -0.42%
2023-11-14 0 0.240 0.240 0.250 0.220 0.240 248,000 57,480 0.2318 0.237 0.237 0.247 0.217 0.237 250,927 0.2291 9.09%
2023-11-13 0 0.220 0.196 0.220 - - 0 0 - 0.217 0.194 0.217 - - 0 - 0.00%
2023-11-10 0 0.220 0.183 0.220 0.195 0.220 300,000 60,286 0.2010 0.217 0.181 0.217 0.193 0.217 303,541 0.1986 15.79%
2023-11-09 0 0.190 0.170 0.191 - - 0 0 - 0.188 0.168 0.189 - - 0 - 0.00%
2023-11-08 0 0.190 0.180 0.191 0.190 0.191 10,000 1,902 0.1902 0.188 0.178 0.189 0.188 0.189 10,118 0.1880 -3.06%
2023-11-07 0 0.196 0.180 0.196 - - 0 0 - 0.194 0.178 0.194 - - 0 - -1.01%
2023-11-06 0 0.198 0.190 0.198 0.204 0.204 18,000 3,638 0.2021 0.196 0.188 0.196 0.202 0.202 18,212 0.1998 5.88%
2023-11-03 0 0.187 0.178 0.188 0.187 0.187 16,000 2,992 0.1870 0.185 0.176 0.186 0.185 0.185 16,189 0.1848 0.00%
2023-11-02 0 0.187 0.169 0.190 0.165 0.187 68,000 11,464 0.1686 0.185 0.167 0.188 0.163 0.185 68,803 0.1666 2.19%
2023-11-01 0 0.183 0.183 0.189 0.183 0.190 26,000 4,786 0.1841 0.181 0.181 0.187 0.181 0.188 26,307 0.1819 0.55%
2023-10-31 0 0.182 0.182 0.193 0.182 0.199 70,000 13,188 0.1884 0.180 0.180 0.191 0.180 0.197 70,826 0.1862 -0.55%
2023-10-30 0 0.183 0.183 0.193 0.182 0.200 102,000 19,652 0.1927 0.181 0.181 0.191 0.180 0.198 103,204 0.1904 -9.85%
2023-10-27 0 0.203 0.186 0.203 - - 0 0 - 0.201 0.184 0.201 - - 0 - -0.98%
2023-10-26 0 0.205 0.194 0.205 0.182 0.209 66,000 12,150 0.1841 0.203 0.192 0.203 0.180 0.207 66,779 0.1819 1.49%
2023-10-25 0 0.202 0.202 0.205 0.201 0.214 54,000 10,902 0.2019 0.200 0.200 0.203 0.199 0.212 54,637 0.1995 -3.81%
2023-10-24 0 0.210 0.208 0.218 0.208 0.210 6,000 1,252 0.2087 0.208 0.206 0.215 0.206 0.208 6,071 0.2062 -4.98%
2023-10-20 0 0.221 0.209 0.220 0.208 0.221 4,000 858 0.2145 0.218 0.207 0.217 0.206 0.218 4,047 0.2120 1.38%
2023-10-19 0 0.218 0.208 0.218 0.218 0.219 56,000 12,214 0.2181 0.215 0.206 0.215 0.215 0.216 56,661 0.2156 -0.46%
2023-10-18 0 0.219 0.209 0.219 - - 0 0 - 0.216 0.207 0.216 - - 0 - 0.00%
2023-10-17 0 0.219 0.209 0.219 0.219 0.219 2,000 438 0.2190 0.216 0.207 0.216 0.216 0.216 2,024 0.2164 0.00%
2023-10-16 0 0.219 0.209 0.222 0.208 0.224 208,000 44,528 0.2141 0.216 0.207 0.219 0.206 0.221 210,455 0.2116 -4.37%
2023-10-13 0 0.229 0.202 0.229 - - 0 0 - 0.226 0.200 0.226 - - 0 - -0.43%
2023-10-12 0 0.230 0.204 0.230 0.210 0.230 6,000 1,318 0.2197 0.227 0.202 0.227 0.208 0.227 6,071 0.2171 4.55%
2023-10-11 0 0.220 0.213 0.229 0.220 0.227 16,000 3,618 0.2261 0.217 0.211 0.226 0.217 0.224 16,189 0.2235 -4.35%
2023-10-10 0 0.230 0.202 0.230 0.213 0.238 524,000 112,296 0.2143 0.227 0.200 0.227 0.211 0.235 530,185 0.2118 7.98%
2023-10-09 0 0.213 0.213 0.239 0.208 0.218 144,000 30,372 0.2109 0.211 0.211 0.236 0.206 0.215 145,700 0.2085 -2.74%
2023-10-06 0 0.219 0.210 0.221 0.208 0.221 230,000 49,326 0.2145 0.216 0.208 0.218 0.206 0.218 232,715 0.2120 -1.35%
2023-10-05 0 0.222 0.209 0.223 0.209 0.222 42,000 8,882 0.2115 0.219 0.207 0.220 0.207 0.219 42,496 0.2090 0.45%
2023-10-04 0 0.221 0.207 0.223 - - 0 0 - 0.218 0.205 0.220 - - 0 - 0.00%
2023-10-03 0 0.221 0.214 0.221 0.207 0.222 58,000 12,352 0.2130 0.218 0.212 0.218 0.205 0.219 58,685 0.2105 2.79%
2023-09-29 0 0.215 0.208 0.235 - - 0 0 - 0.212 0.206 0.232 - - 0 - 0.00%
2023-09-28 0 0.215 0.215 0.239 - - 0 0 - 0.212 0.212 0.236 - - 0 - 0.00%
2023-09-27 0 0.215 0.208 0.233 - - 0 0 - 0.212 0.206 0.230 - - 0 - 0.00%
2023-09-26 0 0.215 0.208 0.239 - - 0 0 - 0.212 0.206 0.236 - - 0 - 0.00%
2023-09-25 0 0.215 0.210 0.219 0.208 0.215 68,000 14,158 0.2082 0.212 0.208 0.216 0.206 0.212 68,803 0.2058 -4.44%
2023-09-22 0 0.225 0.208 0.239 0.225 0.225 8,000 1,800 0.2250 0.222 0.206 0.236 0.222 0.222 8,094 0.2224 0.00%
2023-09-21 0 0.225 0.208 0.239 - - 0 0 - 0.222 0.206 0.236 - - 0 - 0.00%
2023-09-20 0 0.225 0.216 0.225 0.215 0.225 10,000 2,170 0.2170 0.222 0.213 0.222 0.212 0.222 10,118 0.2145 -5.46%
2023-09-19 0 0.238 0.220 0.239 0.216 0.238 18,000 3,940 0.2189 0.235 0.217 0.236 0.213 0.235 18,212 0.2163 -0.42%
2023-09-18 0 0.239 0.217 0.240 0.216 0.239 60,000 13,020 0.2170 0.236 0.214 0.237 0.213 0.236 60,708 0.2145 10.65%
2023-09-15 0 0.216 0.207 0.216 0.216 0.216 26,000 5,616 0.2160 0.213 0.205 0.213 0.213 0.213 26,307 0.2135 -1.37%
2023-09-14 0 0.219 0.207 0.220 0.206 0.221 136,000 28,236 0.2076 0.216 0.205 0.217 0.204 0.218 137,605 0.2052 -1.79%
2023-09-13 0 0.223 0.206 0.223 - - 0 0 - 0.220 0.204 0.220 - - 0 - -2.62%
2023-09-12 0 0.229 0.221 0.244 0.220 0.229 144,000 32,618 0.2265 0.226 0.218 0.241 0.217 0.226 145,700 0.2239 -0.43%
2023-09-11 0 0.230 0.206 0.230 0.231 0.231 6,000 1,386 0.2310 0.227 0.204 0.227 0.228 0.228 6,071 0.2283 4.55%
2023-09-07 0 0.220 0.200 0.231 - - 2,000 446 0.2230 0.217 0.198 0.228 - - 2,024 0.2204 0.00%
2023-09-06 0 0.220 0.201 0.230 - - 2,000 440 0.2200 0.217 0.199 0.227 - - 2,024 0.2174 0.00%
2023-09-05 0 0.220 0.201 0.220 0.199 0.226 372,000 81,746 0.2197 0.217 0.199 0.217 0.197 0.223 376,391 0.2172 -1.35%
2023-09-04 0 0.223 0.222 0.243 0.222 0.245 510,000 113,536 0.2226 0.220 0.219 0.240 0.219 0.242 516,020 0.2200 -0.45%
2023-08-31 0 0.224 0.224 0.246 0.221 0.246 30,000 6,862 0.2287 0.221 0.221 0.243 0.218 0.243 30,354 0.2261 -9.31%
2023-08-30 0 0.247 0.222 0.247 - - 0 0 - 0.244 0.219 0.244 - - 0 - 0.00%
2023-08-29 0 0.247 0.229 0.247 0.220 0.247 9,800 2,285 0.2332 0.244 0.226 0.244 0.217 0.244 9,916 0.2304 0.00%
2023-08-28 0 0.247 0.230 0.247 - - 0 0 - 0.244 0.227 0.244 - - 0 - 0.00%
2023-08-25 0 0.247 0.222 0.247 0.216 0.249 194,000 42,380 0.2185 0.244 0.219 0.244 0.213 0.246 196,290 0.2159 12.27%
2023-08-24 0 0.220 0.214 0.222 0.214 0.249 64,000 14,246 0.2226 0.217 0.212 0.219 0.212 0.246 64,755 0.2200 -1.79%
2023-08-23 0 0.224 0.218 0.235 - - 0 0 - 0.221 0.215 0.232 - - 0 - 0.00%
2023-08-22 0 0.224 0.215 0.224 0.211 0.225 92,000 20,222 0.2198 0.221 0.212 0.221 0.209 0.222 93,086 0.2172 -1.75%
2023-08-21 0 0.228 0.228 0.238 0.220 0.230 164,000 37,590 0.2292 0.225 0.225 0.235 0.217 0.227 165,936 0.2265 -5.00%
2023-08-18 0 0.240 0.212 0.240 - - 0 0 - 0.237 0.210 0.237 - - 0 - -1.23%
2023-08-17 0 0.243 0.233 0.243 - - 0 0 - 0.240 0.230 0.240 - - 0 - -0.41%
2023-08-16 0 0.244 0.230 0.245 0.240 0.244 48,000 11,604 0.2418 0.241 0.227 0.242 0.237 0.241 48,567 0.2389 2.95%
2023-08-15 0 0.237 0.236 0.244 0.236 0.240 50,000 11,900 0.2380 0.234 0.233 0.241 0.233 0.237 50,590 0.2352 -5.20%
2023-08-14 0 0.250 0.238 0.250 - - 0 0 - 0.247 0.235 0.247 - - 0 - 0.00%
2023-08-11 0 0.250 0.240 0.250 - - 0 0 - 0.247 0.237 0.247 - - 0 - 0.00%
2023-08-10 0 0.250 0.240 0.250 - - 0 0 - 0.247 0.237 0.247 - - 0 - 0.00%
2023-08-09 0 0.250 0.245 0.250 0.245 0.260 148,000 36,810 0.2487 0.247 0.242 0.247 0.242 0.257 149,747 0.2458 0.40%
2023-08-08 0 0.249 0.240 0.249 0.240 0.249 340,000 81,618 0.2401 0.246 0.237 0.246 0.237 0.246 344,013 0.2373 0.00%
2023-08-07 0 0.249 0.240 0.250 - - 0 0 - 0.246 0.237 0.247 - - 0 - 0.00%
2023-08-04 0 0.249 0.240 0.250 0.249 0.249 2,000 498 0.2490 0.246 0.237 0.247 0.246 0.246 2,024 0.2461 0.00%
2023-08-03 0 0.249 0.237 0.249 - - 0 0 - 0.246 0.234 0.246 - - 0 - 0.00%
2023-08-02 0 0.249 0.240 0.249 0.240 0.249 418,000 100,338 0.2400 0.246 0.237 0.246 0.237 0.246 422,934 0.2372 -0.40%
2023-08-01 0 0.250 0.236 0.250 0.255 0.255 50,000 12,750 0.2550 0.247 0.233 0.247 0.252 0.252 50,590 0.2520 -1.96%
2023-07-31 0 0.255 0.242 0.260 0.238 0.255 102,000 25,500 0.2500 0.252 0.239 0.257 0.235 0.252 103,204 0.2471 5.37%
2023-07-28 0 0.242 0.235 0.244 0.232 0.244 138,967 32,492 0.2338 0.239 0.232 0.241 0.229 0.241 140,607 0.2311 -0.82%
2023-07-27 0 0.244 0.236 0.244 0.236 0.249 218,000 51,634 0.2369 0.241 0.233 0.241 0.233 0.246 220,573 0.2341 1.67%
2023-07-26 0 0.240 0.238 0.245 0.240 0.246 93,538 22,563 0.2412 0.237 0.235 0.242 0.237 0.243 94,642 0.2384 -4.00%
2023-07-25 0 0.250 0.240 0.250 0.240 0.250 530,000 129,392 0.2441 0.247 0.237 0.247 0.237 0.247 536,256 0.2413 0.00%
2023-07-24 0 0.250 0.240 0.255 0.239 0.250 108,000 26,494 0.2453 0.247 0.237 0.252 0.236 0.247 109,275 0.2425 -1.96%
2023-07-21 0 0.255 0.237 0.255 - - 153 34 0.2222 0.252 0.234 0.252 - - 155 0.2196 0.00%
2023-07-20 0 0.255 0.240 0.255 - - 0 0 - 0.252 0.237 0.252 - - 0 - -1.92%
2023-07-19 0 0.260 0.240 0.260 - - 0 0 - 0.257 0.237 0.257 - - 0 - 0.00%
2023-07-18 0 0.260 0.239 0.260 0.246 0.260 6,000 1,504 0.2507 0.257 0.236 0.257 0.243 0.257 6,071 0.2477 5.69%
2023-07-14 0 0.246 0.238 0.246 0.240 0.246 170,000 41,668 0.2451 0.243 0.235 0.243 0.237 0.243 172,007 0.2422 0.00%
2023-07-13 0 0.246 0.242 0.250 0.242 0.255 38,000 9,282 0.2443 0.243 0.239 0.247 0.239 0.252 38,449 0.2414 -1.60%
2023-07-12 0 0.250 0.243 0.270 0.232 0.250 68,000 16,662 0.2450 0.247 0.240 0.267 0.229 0.247 68,803 0.2422 -3.85%
2023-07-11 0 0.260 0.245 0.260 0.244 0.270 4,000 1,028 0.2570 0.257 0.242 0.257 0.241 0.267 4,047 0.2540 7.00%
2023-07-10 0 0.243 0.240 0.247 0.240 0.243 224,000 53,916 0.2407 0.240 0.237 0.244 0.237 0.240 226,644 0.2379 -4.71%
2023-07-07 0 0.255 0.237 0.243 0.236 0.255 1,052,000 251,184 0.2388 0.252 0.234 0.240 0.233 0.252 1,064,418 0.2360 -1.92%
2023-07-06 0 0.260 0.248 0.260 0.241 0.285 674,000 172,726 0.2563 0.257 0.245 0.257 0.238 0.282 681,956 0.2533 -13.33%
2023-07-05 0 0.300 0.241 0.330 0.236 0.300 152,000 37,364 0.2458 0.297 0.238 0.326 0.233 0.297 153,794 0.2429 28.21%
2023-07-04 0 0.234 0.234 0.237 0.228 0.244 692,000 163,302 0.2360 0.231 0.231 0.234 0.225 0.241 700,169 0.2332 -4.10%
2023-07-03 0 0.244 0.244 0.250 0.234 0.250 208,000 50,932 0.2449 0.241 0.241 0.247 0.231 0.247 210,455 0.2420 1.67%
2023-06-30 0 0.240 0.236 0.243 - - 0 0 - 0.237 0.233 0.240 - - 0 - 0.00%
2023-06-29 0 0.240 0.230 0.241 0.228 0.242 58,000 13,890 0.2395 0.237 0.227 0.238 0.225 0.239 58,685 0.2367 3.45%
2023-06-28 0 0.232 0.232 0.240 0.227 0.236 732,000 171,332 0.2341 0.229 0.229 0.237 0.224 0.233 740,641 0.2313 -5.31%
2023-06-27 0 0.245 0.230 0.250 0.230 0.248 108,000 25,476 0.2359 0.242 0.227 0.247 0.227 0.245 109,275 0.2331 2.08%
2023-06-26 0 0.240 0.240 0.280 0.240 0.241 260,000 62,530 0.2405 0.237 0.237 0.277 0.237 0.238 263,069 0.2377 -4.00%
2023-06-23 0 0.250 0.250 0.280 0.247 0.315 2,052,000 566,070 0.2759 0.247 0.247 0.277 0.244 0.311 2,076,223 0.2726 -9.09%
2023-06-21 0 0.275 0.238 0.275 0.233 0.275 1,008,000 269,554 0.2674 0.272 0.235 0.272 0.230 0.272 1,019,899 0.2643 5.77%
2023-06-20 0 0.260 0.233 0.265 0.234 0.260 22,000 5,184 0.2356 0.257 0.230 0.262 0.231 0.257 22,260 0.2329 4.00%
2023-06-19 0 0.250 0.237 0.265 0.250 0.260 128,000 32,660 0.2552 0.247 0.234 0.262 0.247 0.257 129,511 0.2522 -1.96%
2023-06-16 0 0.255 0.231 0.260 0.250 0.255 194,000 48,860 0.2519 0.252 0.228 0.257 0.247 0.252 196,290 0.2489 2.00%
2023-06-15 0 0.250 0.223 0.250 0.219 0.250 594,000 140,104 0.2359 0.247 0.220 0.247 0.216 0.247 601,012 0.2331 11.11%
2023-06-14 0 0.225 0.220 0.225 0.210 0.225 670,000 145,428 0.2171 0.222 0.217 0.222 0.208 0.222 677,909 0.2145 -1.32%
2023-06-13 0 0.228 0.215 0.228 - - 0 0 - 0.225 0.212 0.225 - - 0 - 0.00%
2023-06-12 0 0.228 0.215 0.228 0.213 0.228 64,000 13,762 0.2150 0.225 0.212 0.225 0.211 0.225 64,755 0.2125 2.24%
2023-06-09 0 0.223 0.234 0.248 0.211 0.250 762,000 175,388 0.2302 0.220 0.231 0.245 0.209 0.247 770,995 0.2275 -4.70%
2023-06-08 0 0.234 0.208 0.234 0.235 0.235 2,000 470 0.2350 0.231 0.206 0.231 0.232 0.232 2,024 0.2323 6.36%
2023-06-07 0 0.220 0.211 0.231 0.207 0.220 336,000 72,386 0.2154 0.217 0.209 0.228 0.205 0.217 339,966 0.2129 0.00%
2023-06-06 0 0.220 0.215 0.234 0.208 0.220 154,000 32,076 0.2083 0.217 0.212 0.231 0.206 0.217 155,818 0.2059 0.46%
2023-06-05 0 0.219 0.219 0.230 0.218 0.235 82,000 18,012 0.2197 0.216 0.216 0.227 0.215 0.232 82,968 0.2171 -0.90%
2023-06-02 0 0.221 0.221 0.234 0.215 0.234 90,000 20,116 0.2235 0.218 0.218 0.231 0.212 0.231 91,062 0.2209 -3.49%
2023-06-01 0 0.229 0.209 0.235 - - 0 0 - 0.226 0.207 0.232 - - 0 - 0.00%
2023-05-31 0 0.229 0.216 0.229 0.210 0.235 246,000 52,164 0.2120 0.226 0.213 0.226 0.208 0.232 248,904 0.2096 5.05%
2023-05-30 0 0.218 0.218 0.220 0.212 0.235 924,000 206,146 0.2231 0.215 0.215 0.217 0.210 0.232 934,907 0.2205 -6.44%
2023-05-29 0 0.233 0.233 0.245 0.228 0.240 214,000 49,708 0.2323 0.230 0.230 0.242 0.225 0.237 216,526 0.2296 -6.05%
2023-05-25 0 0.248 0.226 0.249 0.240 0.248 20,000 4,880 0.2440 0.245 0.223 0.246 0.237 0.245 20,236 0.2412 -0.40%
2023-05-24 0 0.249 0.220 0.250 0.250 0.250 2,000 500 0.2500 0.246 0.217 0.247 0.247 0.247 2,024 0.2471 11.66%
2023-05-23 0 0.223 0.225 0.230 0.222 0.260 442,000 105,718 0.2392 0.220 0.222 0.227 0.219 0.257 447,218 0.2364 -7.08%
2023-05-22 0 0.240 0.240 0.243 0.223 0.280 980,000 241,700 0.2466 0.237 0.237 0.240 0.220 0.277 991,568 0.2438 14.29%
2023-05-19 0 0.210 0.210 0.215 0.210 0.220 252,000 55,060 0.2185 0.208 0.208 0.212 0.208 0.217 254,975 0.2159 -4.55%
2023-05-18 0 0.220 0.207 0.230 0.220 0.220 50,000 11,000 0.2200 0.217 0.205 0.227 0.217 0.217 50,590 0.2174 -4.35%
2023-05-17 0 0.230 0.218 0.231 0.218 0.230 22,000 4,822 0.2192 0.227 0.215 0.228 0.215 0.227 22,260 0.2166 0.00%
2023-05-16 0 0.230 0.216 0.230 0.220 0.230 76,000 17,340 0.2282 0.227 0.213 0.227 0.217 0.227 76,897 0.2255 0.00%
2023-05-15 0 0.230 0.210 0.230 - - 0 0 - 0.227 0.208 0.227 - - 0 - -0.86%
2023-05-12 0 0.232 0.229 0.239 0.228 0.235 162,000 37,756 0.2331 0.229 0.226 0.236 0.225 0.232 163,912 0.2303 0.00%
2023-05-11 0 0.232 0.202 0.232 - - 0 0 - 0.229 0.200 0.229 - - 0 - 0.00%
2023-05-10 0 0.232 0.216 0.232 0.238 0.238 30,000 7,140 0.2380 0.229 0.213 0.229 0.235 0.235 30,354 0.2352 3.57%
2023-05-09 0 0.224 0.220 0.232 0.215 0.270 1,330,000 304,320 0.2288 0.221 0.217 0.229 0.212 0.267 1,345,700 0.2261 -17.04%
2023-05-08 0 0.270 0.245 0.275 - - 0 0 - 0.267 0.242 0.272 - - 0 - 0.00%
2023-05-05 0 0.270 0.233 0.270 0.260 0.270 62,000 16,140 0.2603 0.267 0.230 0.267 0.257 0.267 62,732 0.2573 3.85%
2023-05-04 0 0.260 0.235 0.260 - - 0 0 - 0.257 0.232 0.257 - - 0 - 0.00%
2023-05-03 0 0.260 0.232 0.265 - - 0 0 - 0.257 0.229 0.262 - - 0 - -1.89%
2023-05-02 0 0.265 0.240 0.265 0.250 0.270 54,000 14,410 0.2669 0.262 0.237 0.262 0.247 0.267 54,637 0.2637 6.00%
2023-04-28 0 0.250 0.225 0.250 0.230 0.250 46,000 11,020 0.2396 0.247 0.222 0.247 0.227 0.247 46,543 0.2368 5.04%
2023-04-27 0 0.238 0.220 0.248 0.225 0.243 284,000 65,046 0.2290 0.235 0.217 0.245 0.222 0.240 287,352 0.2264 -0.83%
2023-04-26 0 0.240 - 0.275 0.240 0.249 4,000 978 0.2445 0.237 - 0.272 0.237 0.246 4,047 0.2416 0.00%
2023-04-25 0 0.240 0.216 0.249 0.239 0.248 222,000 53,096 0.2392 0.237 0.213 0.246 0.236 0.245 224,621 0.2364 0.42%
2023-04-24 0 0.239 0.238 0.250 0.249 0.270 444,000 111,764 0.2517 0.236 0.235 0.247 0.246 0.267 449,241 0.2488 -11.48%
2023-04-21 0 0.270 0.260 0.270 0.270 0.285 206,000 55,650 0.2701 0.267 0.257 0.267 0.267 0.282 208,432 0.2670 -5.26%
2023-04-20 0 0.285 0.275 0.290 0.270 0.285 262,000 70,830 0.2703 0.282 0.272 0.287 0.267 0.282 265,093 0.2672 -1.72%
2023-04-19 0 0.290 0.270 0.290 0.270 0.300 262,000 72,610 0.2771 0.287 0.267 0.287 0.267 0.297 265,093 0.2739 5.45%
2023-04-18 0 0.275 0.275 0.285 0.270 0.290 112,000 30,980 0.2766 0.272 0.272 0.282 0.267 0.287 113,322 0.2734 -1.79%
2023-04-17 0 0.280 0.270 0.280 0.265 0.290 342,000 94,370 0.2759 0.277 0.267 0.277 0.262 0.287 346,037 0.2727 -3.45%
2023-04-14 0 0.290 0.260 0.290 0.290 0.300 190,000 55,140 0.2902 0.287 0.257 0.287 0.287 0.297 192,243 0.2868 3.57%
2023-04-13 0 0.280 0.260 0.280 - - 0 0 - 0.277 0.257 0.277 - - 0 - 0.00%
2023-04-12 0 0.280 0.270 0.300 0.260 0.295 1,608,000 451,500 0.2808 0.277 0.267 0.297 0.257 0.292 1,626,981 0.2775 12.90%
2023-04-11 0 0.248 0.248 0.260 0.248 0.250 256,000 63,716 0.2489 0.245 0.245 0.257 0.245 0.247 259,022 0.2460 -2.75%
2023-04-06 0 0.255 0.246 0.255 - - 0 0 - 0.252 0.243 0.252 - - 0 - -1.92%
2023-04-04 0 0.260 0.244 0.260 0.250 0.260 22,000 5,520 0.2509 0.257 0.241 0.257 0.247 0.257 22,260 0.2480 8.79%
2023-04-03 0 0.239 0.239 0.260 0.239 0.240 30,000 7,174 0.2391 0.236 0.236 0.257 0.236 0.237 30,354 0.2363 0.42%
2023-03-31 0 0.238 0.238 0.247 0.238 0.250 530,000 127,640 0.2408 0.235 0.235 0.244 0.235 0.247 536,256 0.2380 0.42%
2023-03-30 0 0.237 0.237 0.243 0.237 0.237 38,000 9,006 0.2370 0.234 0.234 0.240 0.234 0.234 38,449 0.2342 0.00%
2023-03-29 0 0.237 0.237 0.250 0.221 0.250 292,000 72,142 0.2471 0.234 0.234 0.247 0.218 0.247 295,447 0.2442 -5.20%
2023-03-28 0 0.250 0.210 0.250 0.240 0.250 164,000 40,106 0.2445 0.247 0.208 0.247 0.237 0.247 165,936 0.2417 2.04%
2023-03-27 0 0.245 0.245 0.250 - - 0 0 - 0.242 0.242 0.247 - - 0 - 0.00%
2023-03-24 0 0.245 0.236 0.245 - - 0 0 - 0.242 0.233 0.242 - - 0 - -2.00%
2023-03-23 0 0.250 0.230 0.250 0.230 0.260 22,000 5,180 0.2355 0.247 0.227 0.247 0.227 0.257 22,260 0.2327 5.93%
2023-03-22 0 0.236 0.236 0.240 - - 0 0 - 0.233 0.233 0.237 - - 0 - 0.00%
2023-03-21 0 0.236 0.236 0.248 0.236 0.240 50,000 11,976 0.2395 0.233 0.233 0.245 0.233 0.237 50,590 0.2367 -5.22%
2023-03-20 0 0.249 0.249 0.280 0.249 0.250 188,000 46,970 0.2498 0.246 0.246 0.277 0.246 0.247 190,219 0.2469 -0.40%
2023-03-17 0 0.250 0.250 0.290 0.250 0.255 276,000 69,980 0.2536 0.247 0.247 0.287 0.247 0.252 279,258 0.2506 2.04%
2023-03-16 0 0.245 0.238 - 0.245 0.245 102,000 24,990 0.2450 0.242 0.235 - 0.242 0.242 103,204 0.2421 0.00%
2023-03-15 0 0.245 0.245 0.255 0.245 0.255 252,000 61,824 0.2453 0.242 0.242 0.252 0.242 0.252 254,975 0.2425 0.00%
2023-03-14 0 0.245 0.245 0.260 0.240 0.250 358,000 87,340 0.2440 0.242 0.242 0.257 0.237 0.247 362,226 0.2411 -12.50%
2023-03-13 0 0.280 0.250 0.280 0.250 0.280 124,000 31,840 0.2568 0.277 0.247 0.277 0.247 0.277 125,464 0.2538 12.45%
2023-03-10 0 0.249 0.248 0.249 0.243 0.255 240,000 59,494 0.2479 0.246 0.245 0.246 0.240 0.252 242,833 0.2450 3.32%
2023-03-09 0 0.241 0.240 0.245 0.220 0.245 880,000 204,414 0.2323 0.238 0.237 0.242 0.217 0.242 890,388 0.2296 14.76%
2023-03-08 0 0.210 0.205 0.219 0.203 0.285 1,678,000 390,726 0.2329 0.208 0.203 0.216 0.201 0.282 1,697,808 0.2301 -16.00%
2023-03-07 0 0.250 - 0.255 0.250 0.265 1,400,000 362,270 0.2588 0.247 - 0.252 0.247 0.262 1,416,526 0.2557 -3.85%
2023-03-06 0 0.260 0.255 0.265 - - 0 0 - 0.257 0.252 0.262 - - 0 - 0.00%
2023-03-03 0 0.260 0.260 0.265 0.260 0.265 162,000 42,690 0.2635 0.257 0.257 0.262 0.257 0.262 163,912 0.2604 -1.89%
2023-03-02 0 0.265 0.265 0.300 0.265 0.270 60,000 15,960 0.2660 0.262 0.262 0.297 0.262 0.267 60,708 0.2629 -3.64%
2023-03-01 0 0.275 0.275 0.300 0.275 0.275 26,000 7,150 0.2750 0.272 0.272 0.297 0.272 0.272 26,307 0.2718 1.85%
2023-02-28 0 0.270 0.270 0.300 0.270 0.275 200,000 54,740 0.2737 0.267 0.267 0.297 0.267 0.272 202,361 0.2705 0.00%
2023-02-27 0 0.270 0.265 0.270 0.265 0.290 582,000 162,580 0.2793 0.267 0.262 0.267 0.262 0.287 588,870 0.2761 -8.47%
2023-02-24 0 0.295 0.290 0.310 0.290 0.305 462,000 137,320 0.2972 0.292 0.287 0.306 0.287 0.301 467,454 0.2938 -1.67%
2023-02-23 0 0.300 0.300 0.310 0.300 0.310 141,923 42,938 0.3025 0.297 0.297 0.306 0.297 0.306 143,598 0.2990 0.00%
2023-02-22 0 0.300 0.295 0.305 0.300 0.300 10,000 3,000 0.3000 0.297 0.292 0.301 0.297 0.297 10,118 0.2965 0.00%
2023-02-21 0 0.300 0.300 0.320 0.300 0.345 262,000 81,060 0.3094 0.297 0.297 0.316 0.297 0.341 265,093 0.3058 -6.25%
2023-02-20 0 0.320 0.300 0.325 0.290 0.325 1,114,000 338,180 0.3036 0.316 0.297 0.321 0.287 0.321 1,127,150 0.3000 8.47%
2023-02-17 0 0.295 0.295 0.300 0.295 0.295 6,000 1,770 0.2950 0.292 0.292 0.297 0.292 0.292 6,071 0.2916 1.72%
2023-02-16 0 0.290 0.290 0.300 0.290 0.300 52,000 15,450 0.2971 0.287 0.287 0.297 0.287 0.297 52,614 0.2936 0.00%
2023-02-15 0 0.290 0.290 0.300 - - 0 0 - 0.287 0.287 0.297 - - 0 - 0.00%
2023-02-14 0 0.290 0.290 0.300 0.285 0.305 280,000 81,830 0.2923 0.287 0.287 0.297 0.282 0.301 283,305 0.2888 -6.45%
2023-02-13 0 0.310 0.295 0.310 0.290 0.315 86,000 25,920 0.3014 0.306 0.292 0.306 0.287 0.311 87,015 0.2979 0.00%
2023-02-10 0 0.310 0.295 0.310 - - 0 0 - 0.306 0.292 0.306 - - 0 - -1.59%
2023-02-09 0 0.315 0.285 0.315 0.290 0.320 92,000 27,280 0.2965 0.311 0.282 0.311 0.287 0.316 93,086 0.2931 5.00%
2023-02-08 0 0.300 0.290 0.300 0.285 0.300 1,997,846 594,979 0.2978 0.297 0.287 0.297 0.282 0.297 2,021,429 0.2943 0.00%
2023-02-07 0 0.300 0.285 0.300 0.280 0.300 1,520,000 450,300 0.2963 0.297 0.282 0.297 0.277 0.297 1,537,943 0.2928 -3.23%
2023-02-06 0 0.310 0.285 0.310 0.280 0.310 34,000 9,780 0.2876 0.306 0.282 0.306 0.277 0.306 34,401 0.2843 6.90%
2023-02-03 0 0.290 0.285 0.300 0.280 0.300 342,000 100,120 0.2927 0.287 0.282 0.297 0.277 0.297 346,037 0.2893 -6.45%
2023-02-02 0 0.310 0.290 0.310 - - 0 0 - 0.306 0.287 0.306 - - 0 - 0.00%
2023-02-01 0 0.310 0.290 0.310 0.290 0.310 52,000 15,120 0.2908 0.306 0.287 0.306 0.287 0.306 52,614 0.2874 0.00%
2023-01-31 0 0.310 0.285 0.310 0.290 0.310 52,000 15,120 0.2908 0.306 0.282 0.306 0.287 0.306 52,614 0.2874 6.90%
2023-01-30 0 0.290 0.290 0.310 0.290 0.310 90,000 26,670 0.2963 0.287 0.287 0.306 0.287 0.306 91,062 0.2929 -1.69%
2023-01-27 0 0.295 0.295 0.300 0.290 0.300 110,769 32,415 0.2926 0.292 0.292 0.297 0.287 0.297 112,077 0.2892 -1.67%
2023-01-26 0 0.300 0.290 0.300 0.295 0.315 268,000 80,480 0.3003 0.297 0.287 0.297 0.292 0.311 271,164 0.2968 0.00%
2023-01-20 0 0.300 0.290 0.300 0.290 0.345 626,000 190,700 0.3046 0.297 0.287 0.297 0.287 0.341 633,390 0.3011 0.00%
2023-01-19 0 0.300 0.290 0.300 0.300 0.300 2,000 600 0.3000 0.297 0.287 0.297 0.297 0.297 2,024 0.2965 0.00%
2023-01-18 0 0.300 0.290 0.300 - - 0 0 - 0.297 0.287 0.297 - - 0 - 0.00%
2023-01-17 0 0.300 0.290 0.295 0.290 0.345 142,000 42,770 0.3012 0.297 0.287 0.292 0.287 0.341 143,676 0.2977 0.00%
2023-01-16 0 0.300 0.295 0.320 0.280 0.350 100,000 29,510 0.2951 0.297 0.292 0.316 0.277 0.346 101,180 0.2917 3.45%
2023-01-13 0 0.290 0.290 0.300 0.290 0.330 308,000 93,090 0.3022 0.287 0.287 0.297 0.287 0.326 311,636 0.2987 -12.12%
2023-01-12 0 0.330 0.295 0.330 0.330 0.330 60,000 19,800 0.3300 0.326 0.292 0.326 0.326 0.326 60,708 0.3262 0.00%
2023-01-11 0 0.330 0.300 0.315 0.320 0.350 136,000 44,440 0.3268 0.326 0.297 0.311 0.316 0.346 137,605 0.3230 11.86%
2023-01-10 0 0.295 0.295 0.325 0.295 0.345 100,000 31,360 0.3136 0.292 0.292 0.321 0.292 0.341 101,180 0.3099 -1.67%
2023-01-09 0 0.300 0.295 0.345 - - 0 0 - 0.297 0.292 0.341 - - 0 - 0.00%
2023-01-06 0 0.300 0.295 0.340 0.300 0.305 270,000 81,050 0.3002 0.297 0.292 0.336 0.297 0.301 273,187 0.2967 3.45%
2023-01-05 0 0.290 0.290 0.310 0.290 0.290 104,000 30,160 0.2900 0.287 0.287 0.306 0.287 0.287 105,228 0.2866 -1.69%
2023-01-04 0 0.295 0.295 0.300 0.290 0.290 36,000 10,440 0.2900 0.292 0.292 0.297 0.287 0.287 36,425 0.2866 1.72%
2023-01-03 0 0.290 0.290 0.345 0.275 0.350 22,000 6,640 0.3018 0.287 0.287 0.341 0.272 0.346 22,260 0.2983 -17.14%
2022-12-30 0 0.350 0.350 0.355 0.305 0.350 718,000 237,270 0.3305 0.346 0.346 0.351 0.301 0.346 726,476 0.3266 14.75%
2022-12-29 0 0.305 0.270 0.300 0.285 0.305 80,000 23,930 0.2991 0.301 0.267 0.297 0.282 0.301 80,944 0.2956 5.17%
2022-12-28 0 0.290 0.275 0.295 0.280 0.290 68,000 19,120 0.2812 0.287 0.272 0.292 0.277 0.287 68,803 0.2779 0.00%
2022-12-23 0 0.290 0.270 0.290 0.290 0.295 204,000 59,170 0.2900 0.287 0.267 0.287 0.287 0.292 206,408 0.2867 -1.69%
2022-12-22 0 0.295 0.270 0.295 0.270 0.345 30,000 8,690 0.2897 0.292 0.267 0.292 0.267 0.341 30,354 0.2863 3.51%
2022-12-21 0 0.285 0.260 0.290 0.250 0.285 98,000 26,040 0.2657 0.282 0.257 0.287 0.247 0.282 99,157 0.2626 -1.72%
2022-12-20 0 0.290 0.260 0.290 0.260 0.295 98,000 25,600 0.2612 0.287 0.257 0.287 0.257 0.292 99,157 0.2582 13.73%
2022-12-19 0 0.255 0.255 0.260 0.255 0.260 72,000 18,370 0.2551 0.252 0.252 0.257 0.252 0.257 72,850 0.2522 0.00%
2022-12-16 0 0.255 0.255 0.260 0.255 0.260 428,000 111,250 0.2599 0.252 0.252 0.257 0.252 0.257 433,052 0.2569 -3.77%
2022-12-15 0 0.265 0.260 0.265 0.265 0.300 488,000 130,370 0.2672 0.262 0.257 0.262 0.262 0.297 493,761 0.2640 -5.36%
2022-12-14 0 0.280 0.280 0.295 0.280 0.300 152,000 45,330 0.2982 0.277 0.277 0.292 0.277 0.297 153,794 0.2947 0.00%
2022-12-13 0 0.280 0.280 0.300 0.280 0.280 10,000 2,800 0.2800 0.277 0.277 0.297 0.277 0.277 10,118 0.2767 -6.67%
2022-12-12 0 0.300 0.275 0.300 0.270 0.300 36,000 10,660 0.2961 0.297 0.272 0.297 0.267 0.297 36,425 0.2927 0.00%
2022-12-09 0 0.300 0.280 0.300 0.300 0.300 60,000 18,000 0.3000 0.297 0.277 0.297 0.297 0.297 60,708 0.2965 0.00%
2022-12-08 0 0.300 0.270 0.300 0.260 0.300 64,000 17,370 0.2714 0.297 0.267 0.297 0.257 0.297 64,755 0.2682 0.00%
2022-12-07 0 0.300 0.270 0.300 0.255 0.300 124,000 35,040 0.2826 0.297 0.267 0.297 0.252 0.297 125,464 0.2793 -3.23%
2022-12-06 0 0.310 0.265 0.310 0.280 0.320 73,000 21,699 0.2972 0.306 0.262 0.306 0.277 0.316 73,862 0.2938 3.33%
2022-12-05 0 0.300 0.260 0.300 - - 0 0 - 0.297 0.257 0.297 - - 0 - 0.00%
2022-12-02 0 0.300 0.260 0.300 0.290 0.300 8,000 2,340 0.2925 0.297 0.257 0.297 0.287 0.297 8,094 0.2891 0.00%
2022-12-01 0 0.300 0.255 0.300 0.300 0.320 48,000 14,440 0.3008 0.297 0.252 0.297 0.297 0.316 48,567 0.2973 0.00%
2022-11-30 0 0.300 0.260 0.300 - - 0 0 - 0.297 0.257 0.297 - - 0 - 0.00%
2022-11-29 0 0.300 0.260 0.300 0.245 0.300 336,000 87,928 0.2617 0.297 0.257 0.297 0.242 0.297 339,966 0.2586 11.11%
2022-11-28 0 0.270 0.245 0.270 0.236 0.270 38,000 9,812 0.2582 0.267 0.242 0.267 0.233 0.267 38,449 0.2552 3.85%
2022-11-25 0 0.260 0.240 0.260 0.245 0.260 32,000 7,870 0.2459 0.257 0.237 0.257 0.242 0.257 32,378 0.2431 0.00%
2022-11-24 0 0.260 0.245 0.260 - - 0 0 - 0.257 0.242 0.257 - - 0 - -3.70%
2022-11-23 0 0.270 0.235 0.270 0.270 0.270 26,000 7,020 0.2700 0.267 0.232 0.267 0.267 0.267 26,307 0.2669 8.00%
2022-11-22 0 0.250 0.240 0.260 0.250 0.265 150,000 37,530 0.2502 0.247 0.237 0.257 0.247 0.262 151,771 0.2473 -16.67%
2022-11-21 0 0.300 0.275 0.300 - - 0 0 - 0.297 0.272 0.297 - - 0 - 0.00%
2022-11-18 0 0.300 0.275 0.300 - - 40,000 11,800 0.2950 0.297 0.272 0.297 - - 40,472 0.2916 0.00%
2022-11-17 0 0.300 0.250 0.300 0.275 0.300 42,000 11,600 0.2762 0.297 0.247 0.297 0.272 0.297 42,496 0.2730 0.00%
2022-11-16 0 0.300 - 0.300 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
2022-11-15 0 0.300 - 0.300 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
2022-11-14 0 0.300 0.247 0.300 0.300 0.300 10,000 3,000 0.3000 0.297 0.244 0.297 0.297 0.297 10,118 0.2965 0.00%
2022-11-11 0 0.300 0.246 0.300 0.300 0.300 10,000 3,000 0.3000 0.297 0.243 0.297 0.297 0.297 10,118 0.2965 0.00%
2022-11-10 0 0.300 - 0.300 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
2022-11-09 0 0.300 0.260 0.300 0.245 0.345 24,000 6,280 0.2617 0.297 0.257 0.297 0.242 0.341 24,283 0.2586 -6.25%
2022-11-08 0 0.320 0.245 0.320 - - 0 0 - 0.316 0.242 0.316 - - 0 - 0.00%
2022-11-07 0 0.320 0.245 0.320 - - 0 0 - 0.316 0.242 0.316 - - 0 - 0.00%
2022-11-04 0 0.320 0.240 0.320 0.320 0.320 2,000 640 0.3200 0.316 0.237 0.316 0.316 0.316 2,024 0.3163 10.34%
2022-11-03 0 0.290 - 0.290 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2022-11-02 0 0.290 0.218 0.290 0.290 0.290 6,000 1,740 0.2900 0.287 0.215 0.287 0.287 0.287 6,071 0.2866 16.00%
2022-11-01 0 0.250 0.204 0.250 0.220 0.265 70,000 16,616 0.2374 0.247 0.202 0.247 0.217 0.262 70,826 0.2346 13.64%
2022-10-31 0 0.220 0.230 0.234 0.209 0.226 86,000 18,140 0.2109 0.217 0.227 0.231 0.207 0.223 87,015 0.2085 -7.56%
2022-10-28 0 0.238 0.211 0.238 - - 0 0 - 0.235 0.209 0.235 - - 0 - -0.42%
2022-10-27 0 0.239 0.218 0.240 0.235 0.239 10,000 2,358 0.2358 0.236 0.215 0.237 0.232 0.236 10,118 0.2330 2.14%
2022-10-26 0 0.234 0.211 0.236 0.234 0.236 16,000 3,754 0.2346 0.231 0.209 0.233 0.231 0.233 16,189 0.2319 2.63%
2022-10-25 0 0.228 0.210 0.234 - - 0 0 - 0.225 0.208 0.231 - - 0 - 0.00%
2022-10-24 0 0.228 0.210 0.228 0.210 0.228 126,000 27,222 0.2160 0.225 0.208 0.225 0.208 0.225 127,487 0.2135 3.17%
2022-10-21 0 0.221 0.191 0.221 0.222 0.222 2,076 458 0.2206 0.218 0.189 0.218 0.219 0.219 2,101 0.2180 -0.45%
2022-10-20 0 0.222 0.202 0.241 - - 0 0 - 0.219 0.200 0.238 - - 0 - 0.00%
2022-10-19 0 0.222 0.201 0.242 - - 0 0 - 0.219 0.199 0.239 - - 0 - 0.00%
2022-10-18 0 0.222 0.212 0.248 0.210 0.222 24,000 5,280 0.2200 0.219 0.210 0.245 0.208 0.219 24,283 0.2174 0.91%
2022-10-17 0 0.220 0.220 0.243 0.220 0.244 106,000 24,768 0.2337 0.217 0.217 0.240 0.217 0.241 107,251 0.2309 -8.33%
2022-10-14 0 0.240 0.228 0.240 - - 0 0 - 0.237 0.225 0.237 - - 0 - 0.00%
2022-10-13 0 0.240 0.221 0.250 0.240 0.240 4,000 960 0.2400 0.237 0.218 0.247 0.237 0.237 4,047 0.2372 0.00%
2022-10-12 0 0.240 0.232 0.244 0.230 0.240 74,000 17,530 0.2369 0.237 0.229 0.241 0.227 0.237 74,874 0.2341 0.00%
2022-10-11 0 0.240 0.239 0.243 0.235 0.270 1,088,000 269,194 0.2474 0.237 0.236 0.240 0.232 0.267 1,100,843 0.2445 -20.00%
2022-10-10 0 0.300 0.270 0.300 0.280 0.300 18,000 5,080 0.2822 0.297 0.267 0.297 0.277 0.297 18,212 0.2789 0.00%
2022-10-07 0 0.300 0.270 0.300 - - 0 0 - 0.297 0.267 0.297 - - 0 - 0.00%
2022-10-06 0 0.300 0.270 0.300 0.270 0.300 16,000 4,530 0.2831 0.297 0.267 0.297 0.267 0.297 16,189 0.2798 0.00%
2022-10-05 0 0.300 0.270 0.310 - - 0 0 - 0.297 0.267 0.306 - - 0 - 0.00%
2022-10-03 0 0.300 0.270 0.300 - - 0 0 - 0.297 0.267 0.297 - - 0 - 0.00%
2022-09-30 0 0.300 0.270 0.300 - - 0 0 - 0.297 0.267 0.297 - - 0 - 0.00%
2022-09-29 0 0.300 0.270 0.300 - - 0 0 - 0.297 0.267 0.297 - - 0 - 0.00%
2022-09-28 0 0.300 0.270 0.300 0.270 0.300 20,000 5,560 0.2780 0.297 0.267 0.297 0.267 0.297 20,236 0.2748 -3.23%
2022-09-27 0 0.310 0.270 0.310 - - 0 0 - 0.306 0.267 0.306 - - 0 - 0.00%
2022-09-26 0 0.310 0.295 0.310 0.290 0.325 68,000 20,080 0.2953 0.306 0.292 0.306 0.287 0.321 68,803 0.2918 5.08%
2022-09-23 0 0.295 0.265 0.295 - - 0 0 - 0.292 0.262 0.292 - - 0 - 0.00%
2022-09-22 0 0.295 0.275 0.295 0.270 0.295 470,000 129,390 0.2753 0.292 0.272 0.292 0.267 0.292 475,548 0.2721 -1.67%
2022-09-21 0 0.300 0.270 0.300 0.260 0.300 18,000 4,840 0.2689 0.297 0.267 0.297 0.257 0.297 18,212 0.2658 5.26%
2022-09-20 0 0.285 0.285 0.300 0.280 0.300 18,000 5,140 0.2856 0.282 0.282 0.297 0.277 0.297 18,212 0.2822 -8.06%
2022-09-19 0 0.310 0.280 0.310 0.280 0.310 36,000 10,520 0.2922 0.306 0.277 0.306 0.277 0.306 36,425 0.2888 0.00%
2022-09-16 0 0.310 0.265 0.310 0.310 0.310 2,000 620 0.3100 0.306 0.262 0.306 0.306 0.306 2,024 0.3064 8.77%
2022-09-15 0 0.285 0.285 0.310 0.285 0.315 120,000 35,650 0.2971 0.282 0.282 0.306 0.282 0.311 121,417 0.2936 -10.94%
2022-09-14 0 0.320 0.290 0.320 - - 0 0 - 0.316 0.287 0.316 - - 0 - 0.00%
2022-09-13 0 0.320 0.290 0.320 0.300 0.320 22,000 6,840 0.3109 0.316 0.287 0.316 0.297 0.316 22,260 0.3073 0.00%
2022-09-09 0 0.320 0.300 0.320 0.300 0.320 46,000 13,870 0.3015 0.316 0.297 0.316 0.297 0.316 46,543 0.2980 0.00%
2022-09-08 0 0.320 0.295 0.330 0.320 0.320 188,000 60,160 0.3200 0.316 0.292 0.326 0.316 0.316 190,219 0.3163 -3.03%
2022-09-07 0 0.330 0.305 0.330 0.305 0.330 44,000 13,610 0.3093 0.326 0.301 0.326 0.301 0.326 44,519 0.3057 -2.94%
2022-09-06 0 0.340 0.310 0.340 0.320 0.355 10,000 3,270 0.3270 0.336 0.306 0.336 0.316 0.351 10,118 0.3232 6.25%
2022-09-05 0 0.320 0.295 0.320 - - 0 0 - 0.316 0.292 0.316 - - 0 - 0.00%
2022-09-02 0 0.320 0.295 0.320 - - 0 0 - 0.316 0.292 0.316 - - 0 - 0.00%
2022-09-01 0 0.320 0.285 0.320 - - 0 0 - 0.316 0.282 0.316 - - 0 - 0.00%
2022-08-31 0 0.320 0.290 0.320 - - 0 0 - 0.316 0.287 0.316 - - 0 - 0.00%
2022-08-30 0 0.320 0.300 0.325 0.320 0.320 10,000 3,200 0.3200 0.316 0.297 0.321 0.316 0.316 10,118 0.3163 0.00%
2022-08-29 0 0.320 0.305 0.320 - - 0 0 - 0.316 0.301 0.316 - - 0 - 0.00%
2022-08-26 0 0.320 0.305 0.320 - - 0 0 - 0.316 0.301 0.316 - - 0 - -1.54%
2022-08-25 0 0.325 0.305 0.325 0.310 0.325 6,000 1,920 0.3200 0.321 0.301 0.321 0.306 0.321 6,071 0.3163 4.84%
2022-08-24 0 0.310 0.310 0.330 0.310 0.310 2,000 620 0.3100 0.306 0.306 0.326 0.306 0.306 2,024 0.3064 -6.06%
2022-08-23 0 0.330 0.310 0.330 0.330 0.330 2,000 660 0.3300 0.326 0.306 0.326 0.326 0.326 2,024 0.3262 4.76%
2022-08-22 0 0.315 0.300 0.315 - - 0 0 - 0.311 0.297 0.311 - - 0 - 0.00%
2022-08-19 0 0.315 0.315 0.325 0.315 0.315 212,000 66,780 0.3150 0.311 0.311 0.321 0.311 0.311 214,503 0.3113 -4.55%
2022-08-18 0 0.330 0.315 0.330 - - 0 0 - 0.326 0.311 0.326 - - 0 - -4.35%
2022-08-17 0 0.345 0.315 0.345 0.310 0.345 32,000 9,990 0.3122 0.341 0.311 0.341 0.306 0.341 32,378 0.3085 2.99%
2022-08-16 0 0.335 0.315 0.335 0.305 0.345 12,000 3,890 0.3242 0.331 0.311 0.331 0.301 0.341 12,142 0.3204 1.52%
2022-08-15 0 0.330 0.305 0.330 0.300 0.330 194,000 61,350 0.3162 0.326 0.301 0.326 0.297 0.326 196,290 0.3125 3.13%
2022-08-12 0 0.320 0.305 0.320 - - 0 0 - 0.316 0.301 0.316 - - 0 - -3.03%
2022-08-11 0 0.330 0.305 0.330 - - 0 0 - 0.326 0.301 0.326 - - 0 - 0.00%
2022-08-10 0 0.330 0.310 0.330 0.315 0.330 50,000 15,910 0.3182 0.326 0.306 0.326 0.311 0.326 50,590 0.3145 0.00%
2022-08-09 0 0.330 0.315 0.330 - - 0 0 - 0.326 0.311 0.326 - - 0 - -1.49%
2022-08-08 0 0.335 0.320 0.335 0.320 0.335 64,000 20,570 0.3214 0.331 0.316 0.331 0.316 0.331 64,755 0.3177 -1.47%
2022-08-05 0 0.340 0.320 0.340 0.320 0.340 156,000 50,040 0.3208 0.336 0.316 0.336 0.316 0.336 157,841 0.3170 0.00%
2022-08-04 0 0.340 0.320 0.340 0.340 0.360 10,000 3,440 0.3440 0.336 0.316 0.336 0.336 0.356 10,118 0.3400 3.03%
2022-08-03 0 0.330 0.305 0.330 0.320 0.340 12,000 3,880 0.3233 0.326 0.301 0.326 0.316 0.336 12,142 0.3196 10.00%
2022-08-02 0 0.300 0.300 0.330 0.300 0.300 100,000 30,000 0.3000 0.297 0.297 0.326 0.297 0.297 101,180 0.2965 -11.76%
2022-08-01 0 0.340 0.320 0.340 0.360 0.360 2,000 720 0.3600 0.336 0.316 0.336 0.356 0.356 2,024 0.3558 6.25%
2022-07-29 0 0.320 0.310 0.335 0.320 0.320 8,000 2,560 0.3200 0.316 0.306 0.331 0.316 0.316 8,094 0.3163 -7.25%
2022-07-28 0 0.345 0.325 0.350 - - 0 0 - 0.341 0.321 0.346 - - 0 - 0.00%
2022-07-27 0 0.345 0.325 0.345 0.350 0.360 12,000 4,220 0.3517 0.341 0.321 0.341 0.346 0.356 12,142 0.3476 -1.43%
2022-07-26 0 0.350 0.325 0.350 - - 0 0 - 0.346 0.321 0.346 - - 0 - -1.41%
2022-07-25 0 0.355 0.320 0.355 0.320 0.355 20,000 6,800 0.3400 0.351 0.316 0.351 0.316 0.351 20,236 0.3360 2.90%
2022-07-22 0 0.345 0.325 0.345 - - 0 0 - 0.341 0.321 0.341 - - 0 - -1.43%
2022-07-21 0 0.350 0.320 0.350 0.330 0.355 42,000 13,980 0.3329 0.346 0.316 0.346 0.326 0.351 42,496 0.3290 4.48%
2022-07-20 0 0.335 0.295 0.335 0.290 0.340 54,000 16,270 0.3013 0.331 0.292 0.331 0.287 0.336 54,637 0.2978 6.35%
2022-07-19 0 0.315 0.315 0.340 0.315 0.325 218,000 69,710 0.3198 0.311 0.311 0.336 0.311 0.321 220,573 0.3160 -8.70%
2022-07-18 0 0.345 0.325 0.350 0.325 0.345 46,000 15,330 0.3333 0.341 0.321 0.346 0.321 0.341 46,543 0.3294 4.55%
2022-07-15 0 0.330 0.325 0.330 0.330 0.345 128,000 42,270 0.3302 0.326 0.321 0.326 0.326 0.341 129,511 0.3264 -5.71%
2022-07-14 0 0.350 0.330 0.350 - - 0 0 - 0.346 0.326 0.346 - - 0 - 0.00%
2022-07-13 0 0.350 0.335 0.350 0.320 0.350 14,000 4,740 0.3386 0.346 0.331 0.346 0.316 0.346 14,165 0.3346 7.69%
2022-07-12 0 0.325 0.325 0.350 0.325 0.330 18,000 5,890 0.3272 0.321 0.321 0.346 0.321 0.326 18,212 0.3234 -7.14%
2022-07-11 0 0.350 0.330 0.350 - - 0 0 - 0.346 0.326 0.346 - - 0 - 0.00%
2022-07-08 0 0.350 0.330 0.350 - - 0 0 - 0.346 0.326 0.346 - - 0 - 0.00%
2022-07-07 0 0.350 0.330 0.350 0.330 0.350 32,000 10,630 0.3322 0.346 0.326 0.346 0.326 0.346 32,378 0.3283 -1.41%
2022-07-06 0 0.355 0.335 0.355 - - 0 0 - 0.351 0.331 0.351 - - 0 - 0.00%
2022-07-05 0 0.355 0.335 0.355 0.330 0.355 16,000 5,430 0.3394 0.351 0.331 0.351 0.326 0.351 16,189 0.3354 0.00%
2022-07-04 0 0.355 0.335 0.355 - - 0 0 - 0.351 0.331 0.351 - - 0 - -1.39%
2022-06-30 0 0.360 0.335 0.360 0.335 0.360 18,000 6,080 0.3378 0.356 0.331 0.356 0.331 0.356 18,212 0.3338 1.41%
2022-06-29 0 0.355 0.330 0.355 0.330 0.355 156,000 53,380 0.3422 0.351 0.326 0.351 0.326 0.351 157,841 0.3382 1.43%
2022-06-28 0 0.350 0.330 0.355 0.320 0.355 12,000 3,950 0.3292 0.346 0.326 0.351 0.316 0.351 12,142 0.3253 -2.78%
2022-06-27 0 0.360 0.330 0.360 0.330 0.360 14,000 4,740 0.3386 0.356 0.326 0.356 0.326 0.356 14,165 0.3346 0.00%
2022-06-24 0 0.360 0.325 0.360 0.360 0.365 30,000 10,720 0.3573 0.356 0.321 0.356 0.356 0.361 30,354 0.3532 0.00%
2022-06-23 0 0.360 0.325 0.360 - - 0 0 - 0.356 0.321 0.356 - - 0 - 0.00%
2022-06-22 0 0.360 0.325 0.360 0.360 0.360 1,120,000 403,200 0.3600 0.356 0.321 0.356 0.356 0.356 1,133,221 0.3558 0.00%
2022-06-21 0 0.360 0.325 0.360 - - 0 0 - 0.356 0.321 0.356 - - 0 - 0.00%
2022-06-20 0 0.360 0.325 0.360 - - 0 0 - 0.356 0.321 0.356 - - 0 - 0.00%
2022-06-17 0 0.360 0.330 0.360 - - 0 0 - 0.356 0.326 0.356 - - 0 - 0.00%
2022-06-16 0 0.360 0.325 0.360 0.360 0.360 40,000 14,400 0.3600 0.356 0.321 0.356 0.356 0.356 40,472 0.3558 0.00%
2022-06-15 0 0.360 0.325 0.360 0.325 0.360 50,000 17,670 0.3534 0.356 0.321 0.356 0.321 0.356 50,590 0.3493 10.77%
2022-06-14 0 0.325 0.325 0.330 0.325 0.325 40,000 13,000 0.3250 0.321 0.321 0.326 0.321 0.321 40,472 0.3212 -1.52%
2022-06-13 0 0.330 0.325 0.340 0.325 0.355 112,000 38,460 0.3434 0.326 0.321 0.336 0.321 0.351 113,322 0.3394 1.54%
2022-06-10 0 0.325 0.325 0.350 0.325 0.355 120,000 41,100 0.3425 0.321 0.321 0.346 0.321 0.351 121,417 0.3385 -5.80%
2022-06-09 0 0.345 0.320 0.345 - - 0 0 - 0.341 0.316 0.341 - - 0 - -2.82%
2022-06-08 0 0.355 0.320 0.355 0.315 0.355 46,000 15,160 0.3296 0.351 0.316 0.351 0.311 0.351 46,543 0.3257 -1.39%
2022-06-07 0 0.360 0.310 0.360 0.320 0.360 58,000 20,550 0.3543 0.356 0.306 0.356 0.316 0.356 58,685 0.3502 2.86%
2022-06-06 0 0.350 0.320 0.350 0.315 0.350 42,000 13,730 0.3269 0.346 0.316 0.346 0.311 0.346 42,496 0.3231 -2.78%
2022-06-02 0 0.360 0.310 0.360 - - 0 0 - 0.356 0.306 0.356 - - 0 - 0.00%
2022-06-01 0 0.360 0.315 0.360 - - 0 0 - 0.356 0.311 0.356 - - 0 - -1.37%
2022-05-31 0 0.365 0.330 0.365 0.325 0.375 1,022,000 354,880 0.3472 0.361 0.326 0.361 0.321 0.371 1,034,064 0.3432 12.31%
2022-05-30 0 0.325 0.300 0.325 0.300 0.325 246,000 74,580 0.3032 0.321 0.297 0.321 0.297 0.321 248,904 0.2996 0.00%
2022-05-27 0 0.325 0.300 0.325 0.325 0.325 10,000 3,250 0.3250 0.321 0.297 0.321 0.321 0.321 10,118 0.3212 0.00%
2022-05-26 0 0.325 0.290 0.325 0.290 0.340 34,000 10,070 0.2962 0.321 0.287 0.321 0.287 0.336 34,401 0.2927 8.33%
2022-05-25 0 0.300 0.295 0.310 0.290 0.310 113,600 34,410 0.3029 0.297 0.292 0.306 0.287 0.306 114,941 0.2994 3.45%
2022-05-24 0 0.290 0.290 0.305 0.290 0.290 4,000 1,160 0.2900 0.287 0.287 0.301 0.287 0.287 4,047 0.2866 -6.45%
2022-05-23 0 0.310 0.290 0.310 - - 0 0 - 0.306 0.287 0.306 - - 0 - 0.00%
2022-05-20 0 0.310 0.290 0.310 - - 0 0 - 0.306 0.287 0.306 - - 0 - 0.00%
2022-05-19 0 0.310 0.290 0.320 - - 0 0 - 0.306 0.287 0.316 - - 0 - 0.00%
2022-05-18 0 0.310 0.300 0.310 0.300 0.315 74,000 22,650 0.3061 0.306 0.297 0.306 0.297 0.311 74,874 0.3025 1.64%
2022-05-17 0 0.305 0.290 0.300 0.300 0.305 14,000 4,210 0.3007 0.301 0.287 0.297 0.297 0.301 14,165 0.2972 0.00%
2022-05-16 0 0.305 0.290 0.305 0.290 0.315 16,000 4,870 0.3044 0.301 0.287 0.301 0.287 0.311 16,189 0.3008 3.39%
2022-05-13 0 0.295 0.290 0.305 0.295 0.295 56,000 16,520 0.2950 0.292 0.287 0.301 0.292 0.292 56,661 0.2916 -1.67%
2022-05-12 0 0.300 0.295 0.310 0.290 0.300 342,000 100,080 0.2926 0.297 0.292 0.306 0.287 0.297 346,037 0.2892 -10.45%
2022-05-11 0 0.335 0.300 0.335 - - 0 0 - 0.331 0.297 0.331 - - 0 - -1.47%
2022-05-10 0 0.340 0.280 0.340 0.325 0.340 12,000 3,930 0.3275 0.336 0.277 0.336 0.321 0.336 12,142 0.3237 4.62%
2022-05-06 0 0.325 0.285 0.325 0.280 0.325 64,000 18,010 0.2814 0.321 0.282 0.321 0.277 0.321 64,755 0.2781 0.00%
2022-05-05 0 0.325 0.280 0.340 - - 0 0 - 0.321 0.277 0.336 - - 0 - 0.00%
2022-05-04 0 0.325 0.290 0.330 - - 0 0 - 0.321 0.287 0.326 - - 0 - 0.00%
2022-05-03 0 0.325 0.290 0.340 - - 0 0 - 0.321 0.287 0.336 - - 0 - 0.00%
2022-04-29 0 0.325 0.280 0.340 - - 0 0 - 0.321 0.277 0.336 - - 0 - 0.00%
2022-04-28 0 0.325 0.290 0.335 0.325 0.325 8,000 2,600 0.3250 0.321 0.287 0.331 0.321 0.321 8,094 0.3212 12.07%
2022-04-27 0 0.290 0.290 0.320 0.290 0.305 48,000 14,220 0.2963 0.287 0.287 0.316 0.287 0.301 48,567 0.2928 -4.92%
2022-04-26 0 0.305 0.305 0.325 0.300 0.305 126,000 38,180 0.3030 0.301 0.301 0.321 0.297 0.301 127,487 0.2995 1.67%
2022-04-25 0 0.300 0.280 0.300 0.280 0.345 396,000 113,680 0.2871 0.297 0.277 0.297 0.277 0.341 400,675 0.2837 -9.09%
2022-04-22 0 0.330 0.290 0.345 0.305 0.350 84,000 26,870 0.3199 0.326 0.287 0.341 0.301 0.346 84,992 0.3161 0.00%
2022-04-21 0 0.330 0.330 0.350 0.330 0.350 60,000 19,880 0.3313 0.326 0.326 0.346 0.326 0.346 60,708 0.3275 -7.04%
2022-04-20 0 0.355 0.340 0.360 0.340 0.355 48,000 16,660 0.3471 0.351 0.336 0.356 0.336 0.351 48,567 0.3430 2.90%
2022-04-19 0 0.345 0.330 0.360 0.355 0.355 52,000 18,460 0.3550 0.341 0.326 0.356 0.351 0.351 52,614 0.3509 1.47%
2022-04-14 0 0.340 0.335 0.345 0.345 0.345 16,000 5,520 0.3450 0.336 0.331 0.341 0.341 0.341 16,189 0.3410 -4.23%
2022-04-13 0 0.355 0.335 0.360 0.325 0.365 48,000 16,480 0.3433 0.351 0.331 0.356 0.321 0.361 48,567 0.3393 2.90%
2022-04-12 0 0.345 0.320 0.350 0.320 0.355 164,000 54,570 0.3327 0.341 0.316 0.346 0.316 0.351 165,936 0.3289 1.47%
2022-04-11 0 0.340 0.340 0.360 0.340 0.340 10,000 3,400 0.3400 0.336 0.336 0.356 0.336 0.336 10,118 0.3360 -5.56%
2022-04-08 0 0.360 0.340 0.365 0.345 0.360 52,000 17,970 0.3456 0.356 0.336 0.361 0.341 0.356 52,614 0.3415 1.41%
2022-04-07 0 0.355 0.345 0.355 0.335 0.365 192,000 65,440 0.3408 0.351 0.341 0.351 0.331 0.361 194,266 0.3369 1.43%
2022-04-06 0 0.350 0.335 0.375 - - 0 0 - 0.346 0.331 0.371 - - 0 - 0.00%
2022-04-04 0 0.350 0.350 0.380 0.350 0.350 74,000 25,960 0.3508 0.346 0.346 0.376 0.346 0.346 74,874 0.3467 -4.11%
2022-04-01 0 0.365 0.340 0.365 - - 0 0 - 0.361 0.336 0.361 - - 0 - -1.35%
2022-03-31 0 0.370 0.335 0.370 0.340 0.380 74,000 26,250 0.3547 0.366 0.331 0.366 0.336 0.376 74,874 0.3506 0.00%
2022-03-30 0 0.370 0.335 0.370 0.325 0.375 536,000 189,920 0.3543 0.366 0.331 0.366 0.321 0.371 542,327 0.3502 1.37%
2022-03-29 0 0.365 0.320 0.365 0.315 0.365 22,000 7,030 0.3195 0.361 0.316 0.361 0.311 0.361 22,260 0.3158 2.82%
2022-03-28 0 0.355 0.355 0.360 0.355 0.365 30,000 10,750 0.3583 0.351 0.351 0.356 0.351 0.361 30,354 0.3542 0.00%
2022-03-25 0 0.355 0.330 0.360 - - 0 0 - 0.351 0.326 0.356 - - 0 - 0.00%
2022-03-24 0 0.355 0.335 0.355 0.355 0.355 2,000 710 0.3550 0.351 0.331 0.351 0.351 0.351 2,024 0.3509 5.97%
2022-03-23 0 0.335 0.330 0.360 0.330 0.365 80,000 28,290 0.3536 0.331 0.326 0.356 0.326 0.361 80,944 0.3495 -5.63%
2022-03-22 0 0.355 0.325 0.360 0.350 0.355 582,000 206,200 0.3543 0.351 0.321 0.356 0.346 0.351 588,870 0.3502 1.43%
2022-03-21 0 0.350 0.325 0.350 0.350 0.365 12,000 4,230 0.3525 0.346 0.321 0.346 0.346 0.361 12,142 0.3484 1.45%
2022-03-18 0 0.345 0.310 0.350 0.310 0.345 120,000 37,550 0.3129 0.341 0.306 0.346 0.306 0.341 121,417 0.3093 7.81%
2022-03-17 0 0.320 0.300 0.320 0.300 0.350 226,000 74,150 0.3281 0.316 0.297 0.316 0.297 0.346 228,668 0.3243 0.00%
2022-03-16 0 0.320 0.300 0.320 0.315 0.320 18,000 5,720 0.3178 0.316 0.297 0.316 0.311 0.316 18,212 0.3141 6.67%
2022-03-15 0 0.300 0.290 0.330 0.300 0.335 56,000 16,990 0.3034 0.297 0.287 0.326 0.297 0.331 56,661 0.2999 -1.64%
2022-03-14 0 0.305 0.290 0.305 0.280 0.305 280,000 82,280 0.2939 0.301 0.287 0.301 0.277 0.301 283,305 0.2904 0.00%
2022-03-11 0 0.305 0.295 0.305 0.295 0.330 1,292,000 397,540 0.3077 0.301 0.292 0.301 0.292 0.326 1,307,251 0.3041 -16.44%
2022-03-10 0 0.365 0.320 0.365 0.320 0.365 278,000 91,260 0.3283 0.361 0.316 0.361 0.316 0.361 281,282 0.3244 7.35%
2022-03-09 0 0.340 0.330 0.340 0.320 0.340 164,000 52,980 0.3230 0.336 0.326 0.336 0.316 0.336 165,936 0.3193 -1.45%
2022-03-08 0 0.345 0.330 0.365 0.345 0.365 70,000 24,440 0.3491 0.341 0.326 0.361 0.341 0.361 70,826 0.3451 -1.43%
2022-03-07 0 0.350 0.350 0.370 0.345 0.350 38,000 13,270 0.3492 0.346 0.346 0.366 0.341 0.346 38,449 0.3451 0.00%
2022-03-04 0 0.350 0.350 0.370 0.350 0.370 56,000 19,860 0.3546 0.346 0.346 0.366 0.346 0.366 56,661 0.3505 -5.41%
2022-03-03 0 0.370 0.355 0.380 0.355 0.380 20,000 7,270 0.3635 0.366 0.351 0.376 0.351 0.376 20,236 0.3593 2.78%
2022-03-02 0 0.360 0.355 0.380 0.360 0.360 50,000 18,000 0.3600 0.356 0.351 0.376 0.356 0.356 50,590 0.3558 -6.49%
2022-03-01 0 0.385 0.350 0.385 - - 0 0 - 0.381 0.346 0.381 - - 0 - 0.00%
2022-02-28 0 0.385 0.350 0.385 0.385 0.385 2,000 770 0.3850 0.381 0.346 0.381 0.381 0.381 2,024 0.3805 6.94%
2022-02-25 0 0.360 0.355 0.370 0.360 0.360 200,000 72,000 0.3600 0.356 0.351 0.366 0.356 0.356 202,361 0.3558 0.00%
2022-02-24 0 0.360 0.355 0.360 0.355 0.375 1,208,000 445,660 0.3689 0.356 0.351 0.356 0.351 0.371 1,222,260 0.3646 -1.37%
2022-02-23 0 0.365 0.360 0.365 0.355 0.390 216,000 81,140 0.3756 0.361 0.356 0.361 0.351 0.385 218,550 0.3713 -2.67%
2022-02-22 0 0.375 0.360 0.375 0.375 0.375 20,000 7,500 0.3750 0.371 0.356 0.371 0.371 0.371 20,236 0.3706 0.00%
2022-02-21 0 0.375 0.355 0.375 0.360 0.375 66,000 24,020 0.3639 0.371 0.351 0.371 0.356 0.371 66,779 0.3597 8.70%
2022-02-18 0 0.345 0.345 0.360 0.345 0.370 154,000 54,100 0.3513 0.341 0.341 0.356 0.341 0.366 155,818 0.3472 -1.43%
2022-02-17 0 0.350 0.350 0.375 0.350 0.350 312,000 109,200 0.3500 0.346 0.346 0.371 0.346 0.346 315,683 0.3459 -7.89%
2022-02-16 0 0.380 0.350 0.380 0.350 0.385 40,000 14,340 0.3585 0.376 0.346 0.376 0.346 0.381 40,472 0.3543 1.33%
2022-02-15 0 0.375 0.345 0.375 0.350 0.380 364,000 131,140 0.3603 0.371 0.341 0.371 0.346 0.376 368,297 0.3561 2.74%
2022-02-14 0 0.365 0.365 0.375 0.365 0.365 24,000 8,760 0.3650 0.361 0.361 0.371 0.361 0.361 24,283 0.3607 7.35%
2022-02-11 0 0.340 0.340 0.370 0.335 0.390 130,000 44,650 0.3435 0.336 0.336 0.366 0.331 0.385 131,535 0.3395 -6.85%
2022-02-10 0 0.365 0.350 0.380 0.345 0.385 72,000 26,180 0.3636 0.361 0.346 0.376 0.341 0.381 72,850 0.3594 0.00%
2022-02-09 0 0.365 0.345 0.375 - - 0 0 - 0.361 0.341 0.371 - - 0 - -1.35%
2022-02-08 0 0.370 0.345 0.355 0.340 0.380 18,000 6,460 0.3589 0.366 0.341 0.351 0.336 0.376 18,212 0.3547 7.25%
2022-02-07 0 0.345 0.340 0.365 0.340 0.370 28,000 9,890 0.3532 0.341 0.336 0.361 0.336 0.366 28,331 0.3491 -6.76%
2022-02-04 0 0.370 0.350 0.380 0.350 0.375 36,000 12,940 0.3594 0.366 0.346 0.376 0.346 0.371 36,425 0.3553 8.82%
2022-01-31 0 0.340 0.340 0.360 0.330 0.330 2,000 660 0.3300 0.336 0.336 0.356 0.326 0.326 2,024 0.3262 -6.85%
2022-01-28 0 0.365 0.340 0.365 0.335 0.365 14,000 4,830 0.3450 0.361 0.336 0.361 0.331 0.361 14,165 0.3410 4.29%
2022-01-27 0 0.350 0.340 0.375 0.350 0.390 144,000 50,840 0.3531 0.346 0.336 0.371 0.346 0.385 145,700 0.3489 -9.09%
2022-01-26 0 0.385 0.345 0.385 0.360 0.390 122,000 46,150 0.3783 0.381 0.341 0.381 0.356 0.385 123,440 0.3739 13.24%
2022-01-25 0 0.340 0.340 0.370 0.340 0.390 296,000 105,240 0.3555 0.336 0.336 0.366 0.336 0.385 299,494 0.3514 -1.45%
2022-01-24 0 0.345 0.340 0.345 - - 0 0 - 0.341 0.336 0.341 - - 0 - 0.00%
2022-01-21 0 0.345 0.335 0.345 0.335 0.370 172,769 59,036 0.3417 0.341 0.331 0.341 0.331 0.366 174,808 0.3377 -5.48%
2022-01-20 0 0.365 0.330 0.365 0.340 0.380 196,000 67,940 0.3466 0.361 0.326 0.361 0.336 0.376 198,314 0.3426 4.29%
2022-01-19 0 0.350 0.325 0.350 0.315 0.350 32,000 10,750 0.3359 0.346 0.321 0.346 0.311 0.346 32,378 0.3320 -5.41%
2022-01-18 0 0.370 0.345 0.360 0.350 0.370 4,000 1,440 0.3600 0.366 0.341 0.356 0.346 0.366 4,047 0.3558 5.71%
2022-01-17 0 0.350 0.345 0.350 0.350 0.380 132,000 46,500 0.3523 0.346 0.341 0.346 0.346 0.376 133,558 0.3482 -7.89%
2022-01-14 0 0.380 0.345 0.380 - - 0 0 - 0.376 0.341 0.376 - - 0 - 0.00%
2022-01-13 0 0.380 0.350 0.380 0.345 0.380 40,000 14,850 0.3713 0.376 0.346 0.376 0.341 0.376 40,472 0.3669 0.00%
2022-01-12 0 0.380 0.345 0.380 0.365 0.385 58,000 22,010 0.3795 0.376 0.341 0.376 0.361 0.381 58,685 0.3751 13.43%
2022-01-11 0 0.335 0.325 0.335 0.335 0.355 286,000 97,490 0.3409 0.331 0.321 0.331 0.331 0.351 289,376 0.3369 -15.19%
2022-01-10 0 0.395 0.350 0.400 0.340 0.400 62,000 24,020 0.3874 0.390 0.346 0.395 0.336 0.395 62,732 0.3829 2.60%
2022-01-07 0 0.385 0.340 0.400 - - 0 0 - 0.381 0.336 0.395 - - 0 - 0.00%
2022-01-06 0 0.385 0.330 0.385 0.315 0.385 142,000 48,010 0.3381 0.381 0.326 0.381 0.311 0.381 143,676 0.3342 10.00%
2022-01-05 0 0.350 0.350 0.405 0.350 0.365 388,000 136,440 0.3516 0.346 0.346 0.400 0.346 0.361 392,580 0.3475 -14.63%
2022-01-04 0 0.410 0.370 0.410 0.400 0.420 72,000 29,700 0.4125 0.405 0.366 0.405 0.395 0.415 72,850 0.4077 2.50%
2022-01-03 0 0.400 0.360 0.400 0.360 0.400 16,000 5,980 0.3738 0.395 0.356 0.395 0.356 0.395 16,189 0.3694 -1.23%
2021-12-31 0 0.405 0.320 0.410 0.350 0.405 592,000 222,220 0.3754 0.400 0.316 0.405 0.346 0.400 598,988 0.3710 17.39%
2021-12-30 0 0.345 0.310 0.350 0.310 0.350 736,000 246,660 0.3351 0.341 0.306 0.346 0.306 0.346 744,688 0.3312 1.47%
2021-12-29 0 0.340 0.300 0.340 0.325 0.345 16,000 5,360 0.3350 0.336 0.297 0.336 0.321 0.341 16,189 0.3311 1.49%
2021-12-28 0 0.335 0.305 0.335 0.300 0.340 606,000 194,590 0.3211 0.331 0.301 0.331 0.297 0.336 613,153 0.3174 -1.47%
2021-12-24 0 0.340 0.305 0.345 0.290 0.340 42,000 12,660 0.3014 0.336 0.301 0.341 0.287 0.336 42,496 0.2979 9.68%
2021-12-23 0 0.310 0.295 0.310 0.310 0.310 140,000 43,400 0.3100 0.306 0.292 0.306 0.306 0.306 141,653 0.3064 -3.12%
2021-12-22 0 0.320 0.310 0.320 0.300 0.340 250,000 76,730 0.3069 0.316 0.306 0.316 0.297 0.336 252,951 0.3033 -7.25%
2021-12-21 0 0.345 0.285 0.345 0.280 0.365 104,000 35,460 0.3410 0.341 0.282 0.341 0.277 0.361 105,228 0.3370 21.05%
2021-12-20 0 0.285 0.285 0.340 0.285 0.315 254,000 75,670 0.2979 0.282 0.282 0.336 0.282 0.311 256,998 0.2944 -12.31%
2021-12-17 0 0.325 0.320 0.340 0.300 0.325 102,000 33,100 0.3245 0.321 0.316 0.336 0.297 0.321 103,204 0.3207 -1.52%
2021-12-16 0 0.330 0.290 0.355 0.330 0.355 8,000 2,740 0.3425 0.326 0.287 0.351 0.326 0.351 8,094 0.3385 0.00%
2021-12-15 0 0.330 0.315 0.350 0.330 0.335 40,000 13,220 0.3305 0.326 0.311 0.346 0.326 0.331 40,472 0.3266 -2.94%
2021-12-14 0 0.340 0.335 0.370 - - 2,000 680 0.3400 0.336 0.331 0.366 - - 2,024 0.3360 0.00%
2021-12-13 0 0.340 0.340 0.360 0.340 0.360 204,000 73,360 0.3596 0.336 0.336 0.356 0.336 0.356 206,408 0.3554 -4.23%
2021-12-10 0 0.355 0.340 0.360 0.335 0.355 182,000 61,410 0.3374 0.351 0.336 0.356 0.331 0.351 184,148 0.3335 1.43%
2021-12-09 0 0.350 0.350 0.355 0.350 0.355 56,000 19,800 0.3536 0.346 0.346 0.351 0.346 0.351 56,661 0.3494 -5.41%
2021-12-08 0 0.370 0.350 0.375 0.335 0.375 36,000 12,510 0.3475 0.366 0.346 0.371 0.331 0.371 36,425 0.3434 -5.13%
2021-12-07 0 0.390 0.345 0.390 0.345 0.390 14,000 5,040 0.3600 0.385 0.341 0.385 0.341 0.385 14,165 0.3558 0.00%
2021-12-06 0 0.390 0.340 0.390 0.350 0.400 20,000 7,100 0.3550 0.385 0.336 0.385 0.346 0.395 20,236 0.3509 11.43%
2021-12-03 0 0.350 0.340 0.350 0.340 0.350 28,000 9,740 0.3479 0.346 0.336 0.346 0.336 0.346 28,331 0.3438 2.94%
2021-12-02 0 0.340 0.340 0.380 0.340 0.355 28,000 9,800 0.3500 0.336 0.336 0.376 0.336 0.351 28,331 0.3459 3.03%
2021-12-01 0 0.330 0.330 0.365 0.330 0.355 250,000 83,960 0.3358 0.326 0.326 0.361 0.326 0.351 252,951 0.3319 -9.59%
2021-11-30 0 0.365 0.345 0.380 0.345 0.365 76,000 27,320 0.3595 0.361 0.341 0.376 0.341 0.361 76,897 0.3553 1.39%
2021-11-29 0 0.360 0.350 0.365 0.345 0.375 222,000 78,390 0.3531 0.356 0.346 0.361 0.341 0.371 224,621 0.3490 -4.00%
2021-11-26 0 0.375 0.370 0.385 0.375 0.375 158,000 59,250 0.3750 0.371 0.366 0.381 0.371 0.371 159,865 0.3706 1.35%
2021-11-25 0 0.370 0.370 0.375 0.360 0.410 4,192,000 1,638,440 0.3908 0.366 0.366 0.371 0.356 0.405 4,241,484 0.3863 0.00%
2021-11-24 0 0.370 0.330 0.380 - - 0 0 - 0.366 0.326 0.376 - - 0 - 0.00%
2021-11-23 0 0.370 0.340 0.380 0.330 0.370 4,000 1,400 0.3500 0.366 0.336 0.376 0.326 0.366 4,047 0.3459 0.00%
2021-11-22 0 0.370 0.340 0.370 0.360 0.380 62,000 22,400 0.3613 0.366 0.336 0.366 0.356 0.376 62,732 0.3571 2.78%
2021-11-19 0 0.360 0.350 0.360 0.350 0.360 64,000 22,830 0.3567 0.356 0.346 0.356 0.346 0.356 64,755 0.3526 -4.00%
2021-11-18 0 0.375 0.360 0.375 0.380 0.380 38,000 14,440 0.3800 0.371 0.356 0.371 0.376 0.376 38,449 0.3756 -1.32%
2021-11-17 0 0.380 0.360 0.385 0.360 0.385 6,000 2,250 0.3750 0.376 0.356 0.381 0.356 0.381 6,071 0.3706 -1.30%
2021-11-16 0 0.385 0.360 0.390 0.355 0.390 38,000 14,130 0.3718 0.381 0.356 0.385 0.351 0.385 38,449 0.3675 0.00%
2021-11-15 0 0.385 0.360 0.385 0.355 0.395 30,000 10,920 0.3640 0.381 0.356 0.381 0.351 0.390 30,354 0.3598 2.67%
2021-11-12 0 0.375 0.360 0.380 0.360 0.390 156,000 56,330 0.3611 0.371 0.356 0.376 0.356 0.385 157,841 0.3569 2.74%
2021-11-11 0 0.365 0.365 0.395 0.360 0.360 54,000 19,440 0.3600 0.361 0.361 0.390 0.356 0.356 54,637 0.3558 1.39%
2021-11-10 0 0.360 0.360 0.385 0.355 0.360 52,308 18,744 0.3583 0.356 0.356 0.381 0.351 0.356 52,925 0.3542 -4.00%
2021-11-09 0 0.375 0.365 0.395 - - 0 0 - 0.371 0.361 0.390 - - 0 - 0.00%
2021-11-08 0 0.375 0.375 0.395 0.375 0.380 48,000 18,230 0.3798 0.371 0.371 0.390 0.371 0.376 48,567 0.3754 -3.85%
2021-11-05 0 0.390 0.390 0.400 0.390 0.390 2,000 780 0.3900 0.385 0.385 0.395 0.385 0.385 2,024 0.3855 0.00%
2021-11-04 0 0.390 0.390 0.400 0.380 0.395 86,000 33,100 0.3849 0.385 0.385 0.395 0.376 0.390 87,015 0.3804 -4.88%
2021-11-03 0 0.410 0.335 0.410 0.410 0.410 2,000 820 0.4100 0.405 0.331 0.405 0.405 0.405 2,024 0.4052 5.13%
2021-11-02 0 0.390 0.365 0.395 - - 0 0 - 0.385 0.361 0.390 - - 0 - 0.00%
2021-11-01 0 0.390 0.360 0.400 - - 0 0 - 0.385 0.356 0.395 - - 0 - -1.27%
2021-10-29 0 0.395 0.360 0.395 - - 0 0 - 0.390 0.356 0.390 - - 0 - -2.47%
2021-10-28 0 0.405 0.355 0.405 0.405 0.405 2,000 810 0.4050 0.400 0.351 0.400 0.400 0.400 2,024 0.4003 3.85%
2021-10-27 0 0.390 0.370 0.395 0.365 0.400 22,000 8,100 0.3682 0.385 0.366 0.390 0.361 0.395 22,260 0.3639 -1.27%
2021-10-26 0 0.395 0.370 0.400 0.365 0.410 56,000 21,770 0.3888 0.390 0.366 0.395 0.361 0.405 56,661 0.3842 6.76%
2021-10-25 0 0.370 0.370 0.425 0.360 0.410 584,000 218,400 0.3740 0.366 0.366 0.420 0.356 0.405 590,894 0.3696 -6.33%
2021-10-22 0 0.395 0.395 0.410 - - 0 0 - 0.390 0.390 0.405 - - 0 - 0.00%
2021-10-21 0 0.395 0.360 0.400 0.390 0.410 586,000 232,430 0.3966 0.390 0.356 0.395 0.385 0.405 592,917 0.3920 0.00%
2021-10-20 0 0.395 0.390 0.400 0.390 0.400 158,000 62,650 0.3965 0.390 0.385 0.395 0.385 0.395 159,865 0.3919 -1.25%
2021-10-19 0 0.400 0.400 0.410 0.400 0.410 730,000 294,700 0.4037 0.395 0.395 0.405 0.395 0.405 738,617 0.3990 -10.11%
2021-10-18 0 0.445 0.300 0.445 0.445 0.445 4,000 1,780 0.4450 0.440 0.297 0.440 0.440 0.440 4,047 0.4398 11.25%
2021-10-15 0 0.400 0.395 0.400 0.395 0.400 428,000 170,610 0.3986 0.395 0.390 0.395 0.390 0.395 433,052 0.3940 0.00%
2021-10-12 0 0.400 0.400 0.420 0.400 0.420 84,000 33,680 0.4010 0.395 0.395 0.415 0.395 0.415 84,992 0.3963 -4.76%
2021-10-11 0 0.420 0.420 0.450 0.395 0.420 32,000 13,340 0.4169 0.415 0.415 0.445 0.390 0.415 32,378 0.4120 -1.18%
2021-10-08 0 0.425 0.395 0.450 - - 0 0 - 0.420 0.390 0.445 - - 0 - 0.00%
2021-10-07 0 0.425 0.425 0.450 - - 0 0 - 0.420 0.420 0.445 - - 0 - 4.94%
2021-10-06 0 0.405 0.405 0.450 - - 0 0 - 0.400 0.400 0.445 - - 0 - 0.00%
2021-10-05 0 0.405 0.405 0.450 - - 0 0 - 0.400 0.400 0.445 - - 0 - 0.00%
2021-10-04 0 0.405 0.405 0.455 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2021-09-30 0 0.405 0.405 0.440 0.405 0.405 2,000 810 0.4050 0.400 0.400 0.435 0.400 0.400 2,024 0.4003 0.00%
2021-09-29 0 0.405 0.405 0.440 0.405 0.410 60,000 24,560 0.4093 0.400 0.400 0.435 0.400 0.405 60,708 0.4046 1.25%
2021-09-28 0 0.400 0.400 0.435 - - 0 0 - 0.395 0.395 0.430 - - 0 - 0.00%
2021-09-27 0 0.400 0.400 0.440 0.400 0.405 102,000 40,960 0.4016 0.395 0.395 0.435 0.395 0.400 103,204 0.3969 -2.44%
2021-09-24 0 0.410 0.405 0.440 - - 2,000 820 0.4100 0.405 0.400 0.435 - - 2,024 0.4052 0.00%
2021-09-23 0 0.410 0.405 0.440 0.405 0.410 92,000 37,320 0.4057 0.405 0.400 0.435 0.400 0.405 93,086 0.4009 1.23%
2021-09-21 0 0.405 0.405 0.435 0.400 0.405 74,000 29,950 0.4047 0.400 0.400 0.430 0.395 0.400 74,874 0.4000 0.00%
2021-09-20 0 0.405 0.405 0.435 0.390 0.415 662,000 265,960 0.4018 0.400 0.400 0.430 0.385 0.410 669,815 0.3971 -6.90%
2021-09-17 0 0.435 0.420 0.440 - - 0 0 - 0.430 0.415 0.435 - - 0 - -1.14%
2021-09-16 0 0.440 0.425 0.440 0.440 0.445 6,000 2,660 0.4433 0.435 0.420 0.435 0.435 0.440 6,071 0.4382 -1.12%
2021-09-15 0 0.445 0.425 0.450 0.450 0.450 186,000 83,700 0.4500 0.440 0.420 0.445 0.445 0.445 188,196 0.4448 4.71%
2021-09-14 0 0.425 0.425 0.440 0.425 0.425 24,000 10,200 0.4250 0.420 0.420 0.435 0.420 0.420 24,283 0.4200 -2.30%
2021-09-13 0 0.435 0.420 0.480 - - 0 0 - 0.430 0.415 0.474 - - 0 - 0.00%
2021-09-10 0 0.435 0.435 0.450 0.425 0.435 88,000 38,260 0.4348 0.430 0.430 0.445 0.420 0.430 89,039 0.4297 -2.25%
2021-09-09 0 0.445 0.435 0.445 0.430 0.450 14,000 6,100 0.4357 0.440 0.430 0.440 0.425 0.445 14,165 0.4306 0.00%
2021-09-08 0 0.445 0.445 0.480 0.425 0.425 2,000 850 0.4250 0.440 0.440 0.474 0.420 0.420 2,024 0.4200 -4.30%
2021-09-07 0 0.465 0.430 0.475 - - 0 0 - 0.460 0.425 0.469 - - 0 - -1.06%
2021-09-06 0 0.470 0.440 0.480 0.410 0.480 233,000 101,480 0.4355 0.465 0.435 0.474 0.405 0.474 235,750 0.4305 5.62%
2021-09-03 0 0.445 0.440 0.445 0.445 0.445 56,000 24,720 0.4414 0.440 0.435 0.440 0.440 0.440 56,661 0.4363 5.95%
2021-09-02 0 0.420 0.420 0.450 0.410 0.425 366,000 153,620 0.4197 0.415 0.415 0.445 0.405 0.420 370,320 0.4148 -1.18%
2021-09-01 0 0.425 0.425 0.455 0.425 0.430 60,000 25,750 0.4292 0.420 0.420 0.450 0.420 0.425 60,708 0.4242 0.00%
2021-08-31 0 0.425 0.425 0.455 0.420 0.435 306,000 130,160 0.4254 0.420 0.420 0.450 0.415 0.430 309,612 0.4204 -2.30%
2021-08-30 0 0.435 0.435 0.455 0.425 0.430 232,000 99,690 0.4297 0.430 0.430 0.450 0.420 0.425 234,739 0.4247 0.00%
2021-08-27 0 0.435 0.430 0.470 0.430 0.435 302,000 131,360 0.4350 0.430 0.425 0.465 0.425 0.430 305,565 0.4299 -3.33%
2021-08-26 0 0.450 0.420 0.470 - - 0 0 - 0.445 0.415 0.465 - - 0 - 0.00%
2021-08-25 0 0.450 0.435 0.470 0.450 0.450 50,000 22,500 0.4500 0.445 0.430 0.465 0.445 0.445 50,590 0.4448 0.00%
2021-08-24 0 0.450 0.450 0.465 0.450 0.450 80,000 36,000 0.4500 0.445 0.445 0.460 0.445 0.445 80,944 0.4448 0.00%
2021-08-23 0 0.450 0.450 0.460 0.440 0.440 32,000 14,080 0.4400 0.445 0.445 0.455 0.435 0.435 32,378 0.4349 -1.10%
2021-08-20 0 0.455 0.440 0.455 0.440 0.460 442,000 199,790 0.4520 0.450 0.435 0.450 0.435 0.455 447,218 0.4467 4.60%
2021-08-19 0 0.435 0.435 0.445 0.430 0.495 1,734,000 790,780 0.4560 0.430 0.430 0.440 0.425 0.489 1,754,469 0.4507 -12.12%
2021-08-18 0 0.495 0.480 0.495 0.455 0.495 320,000 155,290 0.4853 0.489 0.474 0.489 0.450 0.489 323,777 0.4796 5.32%
2021-08-17 0 0.470 0.470 0.500 0.465 0.465 98,000 45,570 0.4650 0.465 0.465 0.494 0.460 0.460 99,157 0.4596 -4.08%
2021-08-16 0 0.490 0.460 0.490 0.495 0.495 50,000 24,750 0.4950 0.484 0.455 0.484 0.489 0.489 50,590 0.4892 -1.01%
2021-08-13 0 0.495 0.455 0.510 0.450 0.495 142,000 70,200 0.4944 0.489 0.450 0.504 0.445 0.489 143,676 0.4886 10.00%
2021-08-12 0 0.450 0.450 0.510 0.445 0.445 400,000 178,000 0.4450 0.445 0.445 0.504 0.440 0.440 404,722 0.4398 0.00%
2021-08-11 0 0.450 0.450 0.495 0.425 0.470 198,000 86,540 0.4371 0.445 0.445 0.489 0.420 0.465 200,337 0.4320 -2.17%
2021-08-10 0 0.460 0.455 0.500 0.460 0.460 16,000 7,360 0.4600 0.455 0.450 0.494 0.455 0.455 16,189 0.4546 -3.16%
2021-08-09 0 0.475 0.450 0.480 0.475 0.475 50,000 23,750 0.4750 0.469 0.445 0.474 0.469 0.469 50,590 0.4695 3.26%
2021-08-06 0 0.460 0.460 0.465 0.450 0.465 138,000 63,940 0.4633 0.455 0.455 0.460 0.445 0.460 139,629 0.4579 0.00%
2021-08-05 0 0.460 0.460 0.480 0.450 0.460 76,000 34,470 0.4536 0.455 0.455 0.474 0.445 0.455 76,897 0.4483 2.22%
2021-08-04 0 0.450 0.450 0.500 0.430 0.460 167,760 74,745 0.4455 0.445 0.445 0.494 0.425 0.455 169,740 0.4403 -2.17%
2021-08-03 0 0.460 0.460 0.500 0.460 0.485 22,000 10,170 0.4623 0.455 0.455 0.494 0.455 0.479 22,260 0.4569 -5.15%
2021-08-02 0 0.485 0.465 0.500 - - 0 0 - 0.479 0.460 0.494 - - 0 - 0.00%
2021-07-30 0 0.485 0.455 0.490 0.485 0.485 72,000 34,920 0.4850 0.479 0.450 0.484 0.479 0.479 72,850 0.4793 -1.02%
2021-07-29 0 0.490 0.460 0.495 0.460 0.500 6,000 2,840 0.4733 0.484 0.455 0.489 0.455 0.494 6,071 0.4678 4.26%
2021-07-28 0 0.470 0.470 0.500 0.470 0.470 12,000 5,640 0.4700 0.465 0.465 0.494 0.465 0.465 12,142 0.4645 0.00%
2021-07-27 0 0.470 0.470 0.480 0.465 0.530 108,000 51,230 0.4744 0.465 0.465 0.474 0.460 0.524 109,275 0.4688 0.00%
2021-07-26 0 0.470 0.465 0.470 0.465 0.470 118,000 55,410 0.4696 0.465 0.460 0.465 0.460 0.465 119,393 0.4641 0.00%
2021-07-23 0 0.470 0.470 0.475 0.465 0.475 116,000 54,790 0.4723 0.465 0.465 0.469 0.460 0.469 117,369 0.4668 -6.00%
2021-07-22 0 0.500 0.470 0.510 0.460 0.500 492,000 232,510 0.4726 0.494 0.465 0.504 0.455 0.494 497,808 0.4671 3.09%
2021-07-21 0 0.485 0.480 0.490 0.480 0.490 206,000 99,910 0.4850 0.479 0.474 0.484 0.474 0.484 208,432 0.4793 -1.02%
2021-07-20 0 0.490 0.485 0.510 0.490 0.495 126,000 61,800 0.4905 0.484 0.479 0.504 0.484 0.489 127,487 0.4848 -3.92%
2021-07-19 0 0.510 0.490 0.520 0.485 0.510 94,000 46,290 0.4924 0.504 0.484 0.514 0.479 0.504 95,110 0.4867 4.08%
2021-07-16 0 0.490 0.490 0.510 0.490 0.530 102,000 50,950 0.4995 0.484 0.484 0.504 0.484 0.524 103,204 0.4937 -7.55%
2021-07-15 0 0.530 0.495 0.530 0.500 0.530 10,000 5,120 0.5120 0.524 0.489 0.524 0.494 0.524 10,118 0.5060 7.07%
2021-07-14 0 0.495 0.490 0.500 0.480 0.495 46,000 22,610 0.4915 0.489 0.484 0.494 0.474 0.489 46,543 0.4858 1.02%
2021-07-13 0 0.490 0.490 0.495 0.490 0.500 50,000 24,800 0.4960 0.484 0.484 0.489 0.484 0.494 50,590 0.4902 -3.92%
2021-07-12 0 0.510 0.500 0.540 0.485 0.510 84,000 41,860 0.4983 0.504 0.494 0.534 0.479 0.504 84,992 0.4925 2.00%
2021-07-09 0 0.500 0.500 0.510 0.500 0.510 30,000 15,100 0.5033 0.494 0.494 0.504 0.494 0.504 30,354 0.4975 0.00%
2021-07-08 0 0.500 0.500 0.520 0.500 0.510 210,000 105,760 0.5036 0.494 0.494 0.514 0.494 0.504 212,479 0.4977 -1.96%
2021-07-07 0 0.510 0.510 0.530 0.500 0.520 330,000 166,100 0.5033 0.504 0.504 0.524 0.494 0.514 333,895 0.4975 -1.92%
2021-07-06 0 0.520 0.520 0.530 0.520 0.520 30,000 15,600 0.5200 0.514 0.514 0.524 0.514 0.514 30,354 0.5139 -1.89%
2021-07-05 0 0.530 0.530 0.540 0.530 0.530 2,000 1,060 0.5300 0.524 0.524 0.534 0.524 0.524 2,024 0.5238 0.00%
2021-07-02 0 0.530 0.510 0.530 0.530 0.550 410,000 220,780 0.5385 0.524 0.504 0.524 0.524 0.544 414,840 0.5322 1.92%
2021-06-30 0 0.520 0.520 0.540 0.520 0.530 182,000 95,800 0.5264 0.514 0.514 0.534 0.514 0.524 184,148 0.5202 -1.89%
2021-06-29 0 0.530 0.520 0.530 0.520 0.530 26,000 13,560 0.5215 0.524 0.514 0.524 0.514 0.524 26,307 0.5155 1.92%
2021-06-28 0 0.520 0.520 0.530 0.520 0.530 60,000 31,700 0.5283 0.514 0.514 0.524 0.514 0.524 60,708 0.5222 -3.70%
2021-06-25 0 0.540 0.520 0.550 0.510 0.540 118,000 60,760 0.5149 0.534 0.514 0.544 0.504 0.534 119,393 0.5089 3.85%
2021-06-24 0 0.520 0.510 0.520 0.500 0.520 168,000 86,340 0.5139 0.514 0.504 0.514 0.494 0.514 169,983 0.5079 0.00%
2021-06-23 0 0.520 0.510 0.520 0.510 0.520 160,000 82,860 0.5179 0.514 0.504 0.514 0.504 0.514 161,889 0.5118 0.00%
2021-06-22 0 0.520 0.510 0.530 0.500 0.590 2,790,000 1,481,240 0.5309 0.514 0.504 0.524 0.494 0.583 2,822,934 0.5247 -1.89%
2021-06-21 0 0.530 0.530 0.550 0.530 0.530 8,000 4,240 0.5300 0.524 0.524 0.544 0.524 0.524 8,094 0.5238 0.00%
2021-06-18 0 0.530 0.530 0.540 0.530 0.540 694,000 374,740 0.5400 0.524 0.524 0.534 0.524 0.534 702,192 0.5337 -5.36%
2021-06-17 0 0.560 0.550 0.560 0.500 0.560 1,578,000 846,660 0.5365 0.553 0.544 0.553 0.494 0.553 1,596,627 0.5303 9.80%
2021-06-16 0 0.510 0.510 0.520 0.500 0.510 284,000 145,540 0.5125 0.504 0.504 0.514 0.494 0.504 287,352 0.5065 0.00%
2021-06-15 0 0.510 0.510 0.520 0.500 0.510 1,070,000 539,740 0.5044 0.504 0.504 0.514 0.494 0.504 1,082,631 0.4985 0.00%
2021-06-11 0 0.510 0.500 0.520 0.500 0.520 616,000 312,140 0.5067 0.504 0.494 0.514 0.494 0.514 623,272 0.5008 -1.92%
2021-06-10 0 0.520 0.510 0.520 0.520 0.520 20,000 10,400 0.5200 0.514 0.504 0.514 0.514 0.514 20,236 0.5139 0.00%
2021-06-09 0 0.520 0.520 0.530 0.500 0.510 712,000 356,600 0.5008 0.514 0.514 0.524 0.494 0.504 720,405 0.4950 0.00%
2021-06-08 0 0.520 0.520 0.540 0.520 0.550 394,000 210,260 0.5337 0.514 0.514 0.534 0.514 0.544 398,651 0.5274 -5.45%
2021-06-07 0 0.550 0.520 0.550 0.520 0.550 254,000 134,540 0.5297 0.544 0.514 0.544 0.514 0.544 256,998 0.5235 1.85%
2021-06-04 0 0.540 0.540 0.550 0.520 0.550 418,000 228,620 0.5469 0.534 0.534 0.544 0.514 0.544 422,934 0.5406 5.88%
2021-06-03 0 0.510 0.510 0.550 0.510 0.570 1,708,000 903,360 0.5289 0.504 0.504 0.544 0.504 0.563 1,728,162 0.5227 -10.53%
2021-06-02 0 0.570 0.570 0.580 0.570 0.580 64,000 36,560 0.5713 0.563 0.563 0.573 0.563 0.573 64,755 0.5646 -1.72%
2021-06-01 0 0.580 0.570 0.580 0.540 0.580 304,000 170,740 0.5616 0.573 0.563 0.573 0.534 0.573 307,589 0.5551 7.41%
2021-05-31 0 0.540 0.530 0.550 0.520 0.600 790,000 442,320 0.5599 0.534 0.524 0.544 0.514 0.593 799,325 0.5534 0.00%
2021-05-28 0 0.540 0.560 0.570 0.520 0.560 372,000 200,920 0.5401 0.534 0.553 0.563 0.514 0.553 376,391 0.5338 3.85%
2021-05-27 0 0.520 0.510 0.520 0.510 0.520 64,000 33,080 0.5169 0.514 0.504 0.514 0.504 0.514 64,755 0.5108 0.00%
2021-05-26 0 0.520 0.520 0.540 0.520 0.530 228,000 119,080 0.5223 0.514 0.514 0.534 0.514 0.524 230,691 0.5162 -3.70%
2021-05-25 0 0.540 0.530 0.540 0.520 0.540 220,000 117,300 0.5332 0.534 0.524 0.534 0.514 0.534 222,597 0.5270 -1.82%
2021-05-24 0 0.550 0.550 0.570 0.530 0.570 100,000 55,420 0.5542 0.544 0.544 0.563 0.524 0.563 101,180 0.5477 0.00%
2021-05-21 0 0.550 0.550 0.560 0.530 0.560 128,000 68,840 0.5378 0.544 0.544 0.553 0.524 0.553 129,511 0.5315 1.85%
2021-05-20 0 0.540 0.540 0.550 0.540 0.560 662,000 361,660 0.5463 0.534 0.534 0.544 0.534 0.553 669,815 0.5399 -3.57%
2021-05-18 0 0.560 0.560 0.580 0.560 0.580 164,000 91,920 0.5605 0.553 0.553 0.573 0.553 0.573 165,936 0.5539 -3.45%
2021-05-17 0 0.580 0.570 0.580 0.560 0.600 574,000 337,180 0.5874 0.573 0.563 0.573 0.553 0.593 580,776 0.5806 0.00%
2021-05-14 0 0.580 0.580 0.590 0.550 0.590 620,000 353,440 0.5701 0.573 0.573 0.583 0.544 0.583 627,319 0.5634 0.00%
2021-05-13 0 0.580 0.580 0.590 0.530 0.630 4,040,000 2,373,620 0.5875 0.573 0.573 0.583 0.524 0.623 4,087,690 0.5807 11.54%
2021-05-12 0 0.520 0.500 0.520 0.500 0.550 1,058,000 548,590 0.5185 0.514 0.494 0.514 0.494 0.544 1,070,489 0.5125 0.00%
2021-05-11 0 0.520 0.500 0.520 0.500 0.520 530,000 268,100 0.5058 0.514 0.494 0.514 0.494 0.514 536,256 0.4999 4.00%
2021-05-10 0 0.500 0.500 0.510 0.495 0.500 30,000 14,960 0.4987 0.494 0.494 0.504 0.489 0.494 30,354 0.4928 0.00%
2021-05-07 0 0.500 0.495 0.510 0.500 0.500 60,000 30,000 0.5000 0.494 0.489 0.504 0.494 0.494 60,708 0.4942 2.04%
2021-05-06 0 0.490 0.490 0.510 0.490 0.510 172,000 85,740 0.4985 0.484 0.484 0.504 0.484 0.504 174,030 0.4927 -5.77%
2021-05-05 0 0.520 0.500 0.520 0.500 0.540 484,000 253,340 0.5234 0.514 0.494 0.514 0.494 0.534 489,713 0.5173 4.00%
2021-05-04 0 0.500 0.500 0.510 0.485 0.500 274,000 135,640 0.4950 0.494 0.494 0.504 0.479 0.494 277,234 0.4893 4.17%
2021-05-03 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.474 0.474 0.494 0.474 0.474 10,118 0.4744 -3.03%
2021-04-30 0 0.495 0.495 0.500 0.485 0.485 48,000 23,280 0.4850 0.489 0.489 0.494 0.479 0.479 48,567 0.4793 -1.00%
2021-04-29 0 0.500 0.490 0.510 0.460 0.520 586,000 297,060 0.5069 0.494 0.484 0.504 0.455 0.514 592,917 0.5010 2.04%
2021-04-28 0 0.490 0.490 0.495 0.490 0.495 124,000 60,770 0.4901 0.484 0.484 0.489 0.484 0.489 125,464 0.4844 -1.01%
2021-04-27 0 0.495 0.490 0.520 0.495 0.495 122,000 60,390 0.4950 0.489 0.484 0.514 0.489 0.489 123,440 0.4892 -1.00%
2021-04-26 0 0.500 0.500 0.520 0.500 0.520 32,000 16,560 0.5175 0.494 0.494 0.514 0.494 0.514 32,378 0.5115 -3.85%
2021-04-23 0 0.520 0.495 0.530 0.495 0.520 222,000 113,400 0.5108 0.514 0.489 0.524 0.489 0.514 224,621 0.5049 5.05%
2021-04-22 0 0.495 0.490 0.500 0.495 0.495 60,000 29,700 0.4950 0.489 0.484 0.494 0.489 0.489 60,708 0.4892 2.06%
2021-04-21 0 0.485 0.485 0.510 0.485 0.510 70,000 35,150 0.5021 0.479 0.479 0.504 0.479 0.504 70,826 0.4963 -2.02%
2021-04-20 0 0.495 0.485 0.510 0.495 0.495 20,000 9,900 0.4950 0.489 0.479 0.504 0.489 0.489 20,236 0.4892 -2.94%
2021-04-19 0 0.510 0.485 0.520 0.495 0.510 66,000 33,420 0.5064 0.504 0.479 0.514 0.489 0.504 66,779 0.5005 3.03%
2021-04-16 0 0.495 0.485 0.510 0.485 0.500 158,000 77,900 0.4930 0.489 0.479 0.504 0.479 0.494 159,865 0.4873 -1.00%
2021-04-15 0 0.500 0.490 0.500 0.470 0.500 240,000 118,450 0.4935 0.494 0.484 0.494 0.465 0.494 242,833 0.4878 4.17%
2021-04-14 0 0.480 0.475 0.490 0.475 0.480 158,000 75,790 0.4797 0.474 0.469 0.484 0.469 0.474 159,865 0.4741 0.00%
2021-04-13 0 0.480 0.480 0.490 0.480 0.480 72,000 34,560 0.4800 0.474 0.474 0.484 0.474 0.474 72,850 0.4744 1.05%
2021-04-12 0 0.475 0.470 0.490 0.475 0.475 104,000 49,400 0.4750 0.469 0.465 0.484 0.469 0.469 105,228 0.4695 -3.06%
2021-04-09 0 0.490 0.475 0.510 0.490 0.520 558,000 284,820 0.5104 0.484 0.469 0.504 0.484 0.514 564,587 0.5045 -5.77%
2021-04-08 0 0.520 0.485 0.520 0.470 0.540 208,000 107,040 0.5146 0.514 0.479 0.514 0.465 0.534 210,455 0.5086 6.12%
2021-04-07 0 0.490 0.490 0.510 0.490 0.500 460,000 226,640 0.4927 0.484 0.484 0.504 0.484 0.494 465,430 0.4869 -2.00%
2021-04-01 0 0.500 0.500 0.520 0.500 0.500 194,000 97,000 0.5000 0.494 0.494 0.514 0.494 0.494 196,290 0.4942 1.01%
2021-03-31 0 0.495 0.495 0.500 0.495 0.500 248,000 123,800 0.4992 0.489 0.489 0.494 0.489 0.494 250,927 0.4934 -1.00%
2021-03-30 0 0.500 0.500 0.520 0.495 0.520 190,000 95,600 0.5032 0.494 0.494 0.514 0.489 0.514 192,243 0.4973 0.00%
2021-03-29 0 0.500 0.500 0.510 0.500 0.510 404,000 204,800 0.5069 0.494 0.494 0.504 0.494 0.504 408,769 0.5010 0.00%
2021-03-26 0 0.500 0.495 0.520 0.500 0.500 142,000 71,000 0.5000 0.494 0.489 0.514 0.494 0.494 143,676 0.4942 -1.96%
2021-03-25 0 0.510 0.480 0.530 0.485 0.530 558,000 283,500 0.5081 0.504 0.474 0.524 0.479 0.524 564,587 0.5021 -1.92%
2021-03-24 0 0.520 0.520 0.530 0.520 0.540 204,000 106,660 0.5228 0.514 0.514 0.524 0.514 0.534 206,408 0.5167 -1.89%
2021-03-23 0 0.530 0.520 0.550 0.530 0.540 380,000 203,200 0.5347 0.524 0.514 0.544 0.524 0.534 384,486 0.5285 -1.85%
2021-03-22 0 0.540 0.540 0.560 0.530 0.550 236,000 128,800 0.5458 0.534 0.534 0.553 0.524 0.544 238,786 0.5394 0.00%
2021-03-19 0 0.540 0.530 0.540 0.530 0.540 894,000 475,960 0.5324 0.534 0.524 0.534 0.524 0.534 904,553 0.5262 1.89%
2021-03-18 0 0.530 0.530 0.540 0.530 0.540 656,000 348,220 0.5308 0.524 0.524 0.534 0.524 0.534 663,744 0.5246 -1.85%
2021-03-17 0 0.540 0.530 0.550 0.520 0.550 1,034,000 551,920 0.5338 0.534 0.524 0.544 0.514 0.544 1,046,206 0.5275 5.88%
2021-03-16 0 0.510 0.510 0.520 0.500 0.530 204,000 106,440 0.5218 0.504 0.504 0.514 0.494 0.524 206,408 0.5157 2.00%
2021-03-15 0 0.500 0.500 0.520 0.500 0.510 410,000 207,360 0.5058 0.494 0.494 0.514 0.494 0.504 414,840 0.4999 -1.96%
2021-03-12 0 0.510 0.500 0.510 0.495 0.520 964,000 481,710 0.4997 0.504 0.494 0.504 0.489 0.514 975,379 0.4939 -1.92%
2021-03-11 0 0.520 0.510 0.520 0.500 0.520 386,000 196,820 0.5099 0.514 0.504 0.514 0.494 0.514 390,556 0.5039 1.96%
2021-03-10 0 0.510 0.510 0.530 0.510 0.530 956,000 494,140 0.5169 0.504 0.504 0.524 0.504 0.524 967,285 0.5109 2.00%
2021-03-09 0 0.500 0.500 0.520 0.465 0.500 722,000 351,520 0.4869 0.494 0.494 0.514 0.460 0.494 730,523 0.4812 2.04%
2021-03-08 0 0.490 0.490 0.510 0.490 0.500 252,000 125,150 0.4966 0.484 0.484 0.504 0.484 0.494 254,975 0.4908 2.08%
2021-03-05 0 0.480 0.480 0.500 0.470 0.495 518,000 248,540 0.4798 0.474 0.474 0.494 0.465 0.489 524,115 0.4742 -4.00%
2021-03-04 0 0.500 0.500 0.510 0.495 0.510 170,000 85,290 0.5017 0.494 0.494 0.504 0.489 0.504 172,007 0.4959 -1.96%
2021-03-03 0 0.510 0.510 0.530 0.500 0.510 148,000 75,060 0.5072 0.504 0.504 0.524 0.494 0.504 149,747 0.5012 -1.92%
2021-03-02 0 0.520 0.510 0.520 0.510 0.520 162,000 83,620 0.5162 0.514 0.504 0.514 0.504 0.514 163,912 0.5102 1.96%
2021-03-01 0 0.510 0.500 0.520 0.500 0.530 536,000 272,400 0.5082 0.504 0.494 0.514 0.494 0.524 542,327 0.5023 -1.92%
2021-02-26 0 0.520 0.510 0.520 0.510 0.540 336,000 176,660 0.5258 0.514 0.504 0.514 0.504 0.534 339,966 0.5196 -5.45%
2021-02-25 0 0.550 0.550 0.560 0.550 0.560 96,000 53,360 0.5558 0.544 0.544 0.553 0.544 0.553 97,133 0.5493 -1.79%
2021-02-24 0 0.560 0.540 0.570 0.510 0.600 1,356,000 763,920 0.5634 0.553 0.534 0.563 0.504 0.593 1,372,007 0.5568 9.80%
2021-02-23 0 0.510 0.510 0.550 0.500 0.530 823,000 425,195 0.5166 0.504 0.504 0.544 0.494 0.524 832,715 0.5106 -3.77%
2021-02-22 0 0.530 0.530 0.560 0.530 0.570 712,000 394,760 0.5544 0.524 0.524 0.553 0.524 0.563 720,405 0.5480 -7.02%
2021-02-19 0 0.570 0.530 0.570 0.510 0.570 1,188,000 636,660 0.5359 0.563 0.524 0.563 0.504 0.563 1,202,024 0.5297 9.62%
2021-02-18 0 0.520 0.520 0.540 0.500 0.540 2,816,000 1,453,460 0.5161 0.514 0.514 0.534 0.494 0.534 2,849,241 0.5101 -5.45%
2021-02-17 0 0.550 0.550 0.560 0.520 0.560 1,080,000 584,600 0.5413 0.544 0.544 0.553 0.514 0.553 1,092,749 0.5350 0.00%
2021-02-16 0 0.550 0.540 0.550 0.530 0.580 1,066,000 586,180 0.5499 0.544 0.534 0.544 0.524 0.573 1,078,583 0.5435 -5.17%
2021-02-11 0 0.580 0.560 0.590 0.520 0.610 996,000 558,460 0.5607 0.573 0.553 0.583 0.514 0.603 1,007,757 0.5542 5.45%
2021-02-10 0 0.550 0.540 0.550 0.500 0.640 1,940,000 1,098,180 0.5661 0.544 0.534 0.544 0.494 0.633 1,962,901 0.5595 -8.33%
2021-02-09 0 0.600 0.570 0.610 0.570 0.600 480,000 279,000 0.5813 0.593 0.563 0.603 0.563 0.593 485,666 0.5745 0.00%
2021-02-08 0 0.600 0.590 0.600 0.580 0.660 906,000 554,500 0.6120 0.593 0.583 0.593 0.573 0.652 916,695 0.6049 -6.25%
2021-02-05 0 0.640 0.620 0.640 0.620 0.660 742,000 481,820 0.6494 0.633 0.613 0.633 0.613 0.652 750,759 0.6418 0.00%
2021-02-04 0 0.640 0.620 0.640 0.600 0.640 1,392,000 851,880 0.6120 0.633 0.613 0.633 0.593 0.633 1,408,432 0.6048 6.67%
2021-02-03 0 0.600 0.580 0.600 0.570 0.620 1,242,000 723,640 0.5826 0.593 0.573 0.593 0.563 0.613 1,256,661 0.5758 0.00%
2021-02-02 0 0.600 0.580 0.600 0.570 0.630 738,000 432,580 0.5862 0.593 0.573 0.593 0.563 0.623 746,712 0.5793 3.45%
2021-02-01 0 0.580 0.560 0.590 0.580 0.600 142,000 83,600 0.5887 0.573 0.553 0.583 0.573 0.593 143,676 0.5819 -1.69%
2021-01-29 0 0.590 0.560 0.590 0.550 0.600 358,000 206,340 0.5764 0.583 0.553 0.583 0.544 0.593 362,226 0.5696 1.72%
2021-01-28 0 0.580 0.580 0.590 0.550 0.610 664,000 381,700 0.5748 0.573 0.573 0.583 0.544 0.603 671,838 0.5681 -3.33%
2021-01-27 0 0.600 0.570 0.610 0.560 0.610 342,000 200,880 0.5874 0.593 0.563 0.603 0.553 0.603 346,037 0.5805 -1.64%
2021-01-26 0 0.610 0.600 0.620 0.610 0.630 528,000 326,220 0.6178 0.603 0.593 0.613 0.603 0.623 534,233 0.6106 -4.69%
2021-01-25 0 0.640 0.620 0.640 0.590 0.680 1,206,000 776,780 0.6441 0.633 0.613 0.633 0.583 0.672 1,220,236 0.6366 3.23%
2021-01-22 0 0.620 0.600 0.620 0.600 0.660 610,000 383,860 0.6293 0.613 0.593 0.613 0.593 0.652 617,201 0.6219 -6.06%
2021-01-21 0 0.660 0.660 0.670 0.620 0.680 904,000 572,620 0.6334 0.652 0.652 0.662 0.613 0.672 914,671 0.6260 6.45%
2021-01-20 0 0.620 0.620 0.640 0.520 0.640 1,640,000 988,680 0.6029 0.613 0.613 0.633 0.514 0.633 1,659,359 0.5958 -4.62%
2021-01-19 0 0.650 0.650 0.670 0.640 0.680 2,128,000 1,400,820 0.6583 0.642 0.642 0.662 0.633 0.672 2,153,120 0.6506 -4.41%
2021-01-18 0 0.680 0.680 0.690 0.680 0.720 856,000 594,680 0.6947 0.672 0.672 0.682 0.672 0.712 866,105 0.6866 -5.56%
2021-01-15 0 0.720 0.700 0.720 0.670 0.740 2,820,000 1,993,980 0.7071 0.712 0.692 0.712 0.662 0.731 2,853,288 0.6988 5.88%
2021-01-14 0 0.680 0.680 0.690 0.670 0.730 2,172,000 1,523,540 0.7014 0.672 0.672 0.682 0.662 0.721 2,197,639 0.6933 -5.56%
2021-01-13 0 0.720 0.710 0.720 0.650 0.790 6,002,000 4,341,500 0.7233 0.712 0.702 0.712 0.642 0.781 6,072,850 0.7149 2.86%
2021-01-12 0 0.700 0.700 0.710 0.540 0.840 30,824,000 21,848,680 0.7088 0.692 0.692 0.702 0.534 0.830 31,187,858 0.7006 29.63%
2021-01-11 0 0.540 0.530 0.550 0.480 0.540 1,906,000 989,920 0.5194 0.534 0.524 0.544 0.474 0.534 1,928,499 0.5133 5.88%
2021-01-08 0 0.510 0.490 0.510 0.475 0.530 1,924,000 949,920 0.4937 0.504 0.484 0.504 0.469 0.524 1,946,712 0.4880 5.15%
2021-01-07 0 0.485 0.465 0.490 0.460 0.490 1,210,000 568,670 0.4700 0.479 0.460 0.484 0.455 0.484 1,224,283 0.4645 -1.02%
2021-01-06 0 0.490 0.470 0.490 0.440 0.495 648,000 305,730 0.4718 0.484 0.465 0.484 0.435 0.489 655,649 0.4663 10.11%
2021-01-05 0 0.445 0.450 0.470 0.440 0.510 2,738,000 1,280,260 0.4676 0.440 0.445 0.465 0.435 0.504 2,770,320 0.4621 -8.25%
2021-01-04 0 0.485 0.480 0.485 0.480 0.600 7,024,000 3,760,750 0.5354 0.479 0.474 0.479 0.474 0.593 7,106,914 0.5292 -4.90%
2020-12-31 0 0.510 0.500 0.510 0.420 0.530 6,432,000 3,194,900 0.4967 0.504 0.494 0.504 0.415 0.524 6,507,926 0.4909 15.91%
2020-12-30 0 0.440 0.440 0.445 0.380 0.440 3,574,845 1,449,185 0.4054 0.435 0.435 0.440 0.376 0.435 3,617,044 0.4007 17.33%
2020-12-29 0 0.375 0.375 0.380 0.365 0.380 590,000 219,750 0.3725 0.371 0.371 0.376 0.361 0.376 596,965 0.3681 2.74%
2020-12-28 0 0.365 0.350 0.365 0.345 0.370 1,248,000 445,830 0.3572 0.361 0.346 0.361 0.341 0.366 1,262,732 0.3531 5.80%
2020-12-24 0 0.345 0.345 0.370 0.325 0.370 1,494,000 528,240 0.3536 0.341 0.341 0.366 0.321 0.366 1,511,636 0.3494 0.00%
2020-12-23 0 0.345 0.335 0.345 0.310 0.370 1,276,000 431,050 0.3378 0.341 0.331 0.341 0.306 0.366 1,291,062 0.3339 9.52%
2020-12-22 0 0.315 0.300 0.315 0.310 0.330 178,000 57,460 0.3228 0.311 0.297 0.311 0.306 0.326 180,101 0.3190 1.61%
2020-12-21 0 0.310 0.300 0.310 0.300 0.320 486,000 149,860 0.3084 0.306 0.297 0.306 0.297 0.316 491,737 0.3048 -3.12%
2020-12-18 0 0.320 0.305 0.320 0.300 0.320 934,000 290,130 0.3106 0.316 0.301 0.316 0.297 0.316 945,025 0.3070 10.34%
2020-12-17 0 0.290 0.290 0.300 0.265 0.305 354,000 103,720 0.2930 0.287 0.287 0.297 0.262 0.301 358,179 0.2896 3.57%
2020-12-16 0 0.280 0.280 0.295 - - 0 0 - 0.277 0.277 0.292 - - 0 - 0.00%
2020-12-15 0 0.280 0.285 0.290 0.250 0.305 2,012,000 553,370 0.2750 0.277 0.282 0.287 0.247 0.301 2,035,750 0.2718 -9.68%
2020-12-14 0 0.310 0.310 0.330 0.310 0.320 64,000 20,360 0.3181 0.306 0.306 0.326 0.306 0.316 64,755 0.3144 -6.06%
2020-12-11 0 0.330 0.320 0.330 0.320 0.330 622,000 203,090 0.3265 0.326 0.316 0.326 0.316 0.326 629,342 0.3227 3.13%
2020-12-10 0 0.320 0.315 0.320 0.300 0.320 170,000 52,290 0.3076 0.316 0.311 0.316 0.297 0.316 172,007 0.3040 4.92%
2020-12-09 0 0.305 0.290 0.310 0.290 0.310 500,000 150,320 0.3006 0.301 0.287 0.306 0.287 0.306 505,902 0.2971 -4.69%
2020-12-08 0 0.320 0.300 0.320 0.295 0.320 54,000 16,270 0.3013 0.316 0.297 0.316 0.292 0.316 54,637 0.2978 3.23%
2020-12-07 0 0.310 0.295 0.310 0.290 0.330 972,000 290,680 0.2991 0.306 0.292 0.306 0.287 0.326 983,474 0.2956 -1.59%
2020-12-04 0 0.315 0.300 0.315 0.300 0.315 44,000 13,610 0.3093 0.311 0.297 0.311 0.297 0.311 44,519 0.3057 -1.56%
2020-12-03 0 0.320 0.295 0.320 0.290 0.320 68,000 20,310 0.2987 0.316 0.292 0.316 0.287 0.316 68,803 0.2952 3.23%
2020-12-02 0 0.310 0.300 0.320 0.290 0.310 224,000 68,100 0.3040 0.306 0.297 0.316 0.287 0.306 226,644 0.3005 3.33%
2020-12-01 0 0.300 0.300 0.315 0.295 0.335 484,000 147,290 0.3043 0.297 0.297 0.311 0.292 0.331 489,713 0.3008 -10.45%
2020-11-30 0 0.335 0.335 0.340 0.290 0.340 1,496,000 489,670 0.3273 0.331 0.331 0.336 0.287 0.336 1,513,659 0.3235 15.52%
2020-11-27 0 0.290 0.290 0.300 0.290 0.310 76,000 23,080 0.3037 0.287 0.287 0.297 0.287 0.306 76,897 0.3001 -6.45%
2020-11-26 0 0.310 0.285 0.310 0.280 0.310 58,000 16,460 0.2838 0.306 0.282 0.306 0.277 0.306 58,685 0.2805 3.33%
2020-11-25 0 0.300 0.290 0.300 0.290 0.305 260,000 77,210 0.2970 0.297 0.287 0.297 0.287 0.301 263,069 0.2935 -1.64%
2020-11-24 0 0.305 0.305 0.320 0.290 0.340 492,000 153,260 0.3115 0.301 0.301 0.316 0.287 0.336 497,808 0.3079 -7.58%
2020-11-23 0 0.330 0.310 0.330 0.265 0.345 2,338,000 724,500 0.3099 0.326 0.306 0.326 0.262 0.341 2,365,599 0.3063 22.22%
2020-11-20 0 0.270 0.270 0.280 0.270 0.270 8,000 2,160 0.2700 0.267 0.267 0.277 0.267 0.267 8,094 0.2669 0.00%
2020-11-19 0 0.270 0.270 0.275 0.265 0.275 582,000 158,110 0.2717 0.267 0.267 0.272 0.262 0.272 588,870 0.2685 1.89%
2020-11-18 0 0.265 0.265 0.275 0.260 0.275 170,000 46,080 0.2711 0.262 0.262 0.272 0.257 0.272 172,007 0.2679 -1.85%
2020-11-17 0 0.270 0.260 0.275 0.255 0.270 130,000 34,320 0.2640 0.267 0.257 0.272 0.252 0.267 131,535 0.2609 0.00%
2020-11-16 0 0.270 0.260 0.270 0.244 0.275 1,668,000 440,708 0.2642 0.267 0.257 0.267 0.241 0.272 1,687,690 0.2611 10.20%
2020-11-13 0 0.245 0.230 0.245 0.220 0.246 130,000 29,800 0.2292 0.242 0.227 0.242 0.217 0.243 131,535 0.2266 0.00%
2020-11-12 0 0.245 0.236 0.245 0.246 0.246 50,000 12,300 0.2460 0.242 0.233 0.242 0.243 0.243 50,590 0.2431 -2.00%
2020-11-11 0 0.250 0.230 0.250 0.249 0.250 84,000 20,950 0.2494 0.247 0.227 0.247 0.246 0.247 84,992 0.2465 1.63%
2020-11-10 0 0.246 0.225 0.246 0.212 0.250 410,000 101,756 0.2482 0.243 0.222 0.243 0.210 0.247 414,840 0.2453 4.68%
2020-11-09 0 0.235 0.227 0.246 0.227 0.237 270,000 62,686 0.2322 0.232 0.224 0.243 0.224 0.234 273,187 0.2295 2.17%
2020-11-06 0 0.230 0.224 0.250 0.230 0.230 32,000 7,360 0.2300 0.227 0.221 0.247 0.227 0.227 32,378 0.2273 1.77%
2020-11-05 0 0.226 0.226 0.250 0.225 0.226 30,000 6,758 0.2253 0.223 0.223 0.247 0.222 0.223 30,354 0.2226 -9.60%
2020-11-04 0 0.250 - 0.250 0.250 0.265 12,000 3,030 0.2525 0.247 - 0.247 0.247 0.262 12,142 0.2496 0.00%
2020-11-03 0 0.250 0.210 0.250 0.202 0.250 20,000 4,268 0.2134 0.247 0.208 0.247 0.200 0.247 20,236 0.2109 13.12%
2020-11-02 0 0.221 0.221 0.275 0.221 0.222 10,000 2,212 0.2212 0.218 0.218 0.272 0.218 0.219 10,118 0.2186 0.00%
2020-10-30 0 0.221 0.221 0.230 0.221 0.229 76,000 16,900 0.2224 0.218 0.218 0.227 0.218 0.226 76,897 0.2198 -1.78%
2020-10-29 0 0.225 0.225 0.235 0.225 0.230 420,000 96,518 0.2298 0.222 0.222 0.232 0.222 0.227 424,958 0.2271 -4.26%
2020-10-28 0 0.235 0.228 0.235 0.230 0.240 138,000 32,658 0.2367 0.232 0.225 0.232 0.227 0.237 139,629 0.2339 2.17%
2020-10-27 0 0.230 0.230 0.260 - - 0 0 - 0.227 0.227 0.257 - - 0 - 0.00%
2020-10-23 0 0.230 0.222 0.260 0.230 0.230 16,000 3,680 0.2300 0.227 0.219 0.257 0.227 0.227 16,189 0.2273 -9.80%
2020-10-22 0 0.255 0.230 0.255 - - 0 0 - 0.252 0.227 0.252 - - 0 - 0.00%
2020-10-21 0 0.255 0.235 0.255 0.240 0.255 102,000 24,510 0.2403 0.252 0.232 0.252 0.237 0.252 103,204 0.2375 0.00%
2020-10-20 0 0.255 0.228 0.255 0.239 0.255 324,000 77,862 0.2403 0.252 0.225 0.252 0.236 0.252 327,825 0.2375 10.87%
2020-10-19 0 0.230 0.222 0.230 0.220 0.230 410,000 92,486 0.2256 0.227 0.219 0.227 0.217 0.227 414,840 0.2229 -1.71%
2020-10-16 0 0.234 0.234 0.240 0.233 0.234 30,000 7,000 0.2333 0.231 0.231 0.237 0.230 0.231 30,354 0.2306 0.00%
2020-10-15 0 0.234 0.234 0.275 0.234 0.240 282,000 66,610 0.2362 0.231 0.231 0.272 0.231 0.237 285,329 0.2334 1.74%
2020-10-14 0 0.230 0.230 0.250 0.230 0.255 562,000 136,520 0.2429 0.227 0.227 0.247 0.227 0.252 568,634 0.2401 -9.80%
2020-10-12 0 0.255 0.255 0.260 0.255 0.255 2,000 510 0.2550 0.252 0.252 0.257 0.252 0.252 2,024 0.2520 0.00%
2020-10-09 0 0.255 0.255 0.260 0.255 0.260 598,000 154,450 0.2583 0.252 0.252 0.257 0.252 0.257 605,059 0.2553 2.00%
2020-10-08 0 0.250 0.245 0.280 0.245 0.250 300,000 73,986 0.2466 0.247 0.242 0.277 0.242 0.247 303,541 0.2437 4.17%
2020-10-07 0 0.240 0.240 0.250 0.240 0.245 220,000 52,850 0.2402 0.237 0.237 0.247 0.237 0.242 222,597 0.2374 0.00%
2020-10-06 0 0.240 0.240 0.255 0.240 0.250 150,000 37,066 0.2471 0.237 0.237 0.252 0.237 0.247 151,771 0.2442 -1.64%
2020-10-05 0 0.244 0.244 0.260 0.232 0.255 354,000 84,616 0.2390 0.241 0.241 0.257 0.229 0.252 358,179 0.2362 -0.81%
2020-09-30 0 0.246 0.231 0.246 0.246 0.246 22,000 5,412 0.2460 0.243 0.228 0.243 0.243 0.243 22,260 0.2431 0.41%
2020-09-29 0 0.245 0.245 0.246 0.243 0.245 84,000 20,500 0.2440 0.242 0.242 0.243 0.240 0.242 84,992 0.2412 0.82%
2020-09-28 0 0.243 0.243 0.250 0.241 0.244 300,000 72,840 0.2428 0.240 0.240 0.247 0.238 0.241 303,541 0.2400 -1.22%
2020-09-25 0 0.246 0.245 0.250 0.240 0.246 142,000 34,312 0.2416 0.243 0.242 0.247 0.237 0.243 143,676 0.2388 0.00%
2020-09-24 0 0.246 0.246 0.255 0.246 0.246 4,000 984 0.2460 0.243 0.243 0.252 0.243 0.243 4,047 0.2431 0.00%
2020-09-23 0 0.246 0.246 0.255 0.237 0.255 70,000 17,256 0.2465 0.243 0.243 0.252 0.234 0.252 70,826 0.2436 3.36%
2020-09-22 0 0.238 0.238 0.250 0.231 0.250 24,769 5,793 0.2339 0.235 0.235 0.247 0.228 0.247 25,061 0.2312 -4.80%
2020-09-21 0 0.250 0.230 0.255 0.250 0.255 252,000 63,910 0.2536 0.247 0.227 0.252 0.247 0.252 254,975 0.2507 -3.85%
2020-09-18 0 0.260 0.255 0.270 0.255 0.270 58,000 15,340 0.2645 0.257 0.252 0.267 0.252 0.267 58,685 0.2614 0.00%
2020-09-17 0 0.260 0.260 0.265 0.250 0.275 316,000 83,600 0.2646 0.257 0.257 0.262 0.247 0.272 319,730 0.2615 1.96%
2020-09-16 0 0.255 0.250 0.270 0.255 0.255 82,000 20,910 0.2550 0.252 0.247 0.267 0.252 0.252 82,968 0.2520 0.00%
2020-09-15 0 0.255 0.250 0.275 0.238 0.295 1,454,000 384,884 0.2647 0.252 0.247 0.272 0.235 0.292 1,471,164 0.2616 6.69%
2020-09-14 0 0.239 0.230 0.240 0.230 0.239 118,000 27,736 0.2351 0.236 0.227 0.237 0.227 0.236 119,393 0.2323 0.42%
2020-09-11 0 0.238 0.230 0.240 0.230 0.240 156,000 37,088 0.2377 0.235 0.227 0.237 0.227 0.237 157,841 0.2350 -0.83%
2020-09-10 0 0.240 0.230 0.240 0.230 0.240 282,000 64,880 0.2301 0.237 0.227 0.237 0.227 0.237 285,329 0.2274 -1.23%
2020-09-09 0 0.243 0.235 0.243 0.230 0.243 226,000 53,050 0.2347 0.240 0.232 0.240 0.227 0.240 228,668 0.2320 2.53%
2020-09-08 0 0.237 0.231 0.239 0.230 0.237 240,000 55,434 0.2310 0.234 0.228 0.236 0.227 0.234 242,833 0.2283 3.04%
2020-09-07 0 0.230 0.230 0.239 0.230 0.237 162,000 37,914 0.2340 0.227 0.227 0.236 0.227 0.234 163,912 0.2313 -8.00%
2020-09-04 0 0.250 0.245 0.255 0.240 0.250 208,000 51,284 0.2466 0.247 0.242 0.252 0.237 0.247 210,455 0.2437 0.40%
2020-09-03 0 0.249 0.245 0.250 0.245 0.255 566,000 141,170 0.2494 0.246 0.242 0.247 0.242 0.252 572,681 0.2465 -2.35%
2020-09-02 0 0.255 0.255 0.265 0.246 0.270 890,000 227,806 0.2560 0.252 0.252 0.262 0.243 0.267 900,506 0.2530 0.00%
2020-09-01 0 0.255 0.247 0.255 0.242 0.270 1,116,000 282,796 0.2534 0.252 0.244 0.252 0.239 0.267 1,129,174 0.2504 -3.77%
2020-08-31 0 0.265 0.260 0.265 0.260 0.280 518,000 137,360 0.2652 0.262 0.257 0.262 0.257 0.277 524,115 0.2621 0.00%
2020-08-28 0 0.265 0.260 0.265 0.260 0.290 310,000 84,520 0.2726 0.262 0.257 0.262 0.257 0.287 313,659 0.2695 0.00%
2020-08-27 0 0.265 0.265 0.270 0.265 0.270 468,000 124,030 0.2650 0.262 0.262 0.267 0.262 0.267 473,524 0.2619 0.00%
2020-08-26 0 0.265 0.265 0.270 0.265 0.270 354,000 93,930 0.2653 0.262 0.262 0.267 0.262 0.267 358,179 0.2622 0.00%
2020-08-25 0 0.265 0.265 0.270 0.265 0.270 184,000 49,120 0.2670 0.262 0.262 0.267 0.262 0.267 186,172 0.2638 -1.85%
2020-08-24 0 0.270 0.270 0.275 0.265 0.270 196,000 52,830 0.2695 0.267 0.267 0.272 0.262 0.267 198,314 0.2664 0.00%
2020-08-21 0 0.270 0.265 0.270 0.265 0.275 642,000 173,850 0.2708 0.267 0.262 0.267 0.262 0.272 649,578 0.2676 3.85%
2020-08-20 0 0.260 0.260 0.265 0.260 0.270 1,140,000 305,400 0.2679 0.257 0.257 0.262 0.257 0.267 1,153,457 0.2648 -1.89%
2020-08-19 0 0.265 0.260 0.265 0.260 0.270 402,000 107,910 0.2684 0.262 0.257 0.262 0.257 0.267 406,745 0.2653 1.92%
2020-08-18 0 0.260 0.260 0.270 0.260 0.265 208,000 55,090 0.2649 0.257 0.257 0.267 0.257 0.262 210,455 0.2618 -1.89%
2020-08-17 0 0.265 0.260 0.265 0.260 0.275 858,000 228,300 0.2661 0.262 0.257 0.262 0.257 0.272 868,128 0.2630 -1.85%
2020-08-14 0 0.270 0.270 0.275 0.260 0.270 385,539 102,494 0.2658 0.267 0.267 0.272 0.257 0.267 390,090 0.2627 0.00%
2020-08-13 0 0.270 0.270 0.280 0.260 0.270 178,000 47,590 0.2674 0.267 0.267 0.277 0.257 0.267 180,101 0.2642 0.00%
2020-08-12 0 0.270 0.260 0.275 0.260 0.280 606,000 159,780 0.2637 0.267 0.257 0.272 0.257 0.277 613,153 0.2606 -1.82%
2020-08-11 0 0.275 0.265 0.275 0.260 0.305 1,848,000 511,400 0.2767 0.272 0.262 0.272 0.257 0.301 1,869,815 0.2735 -1.79%
2020-08-10 0 0.280 0.275 0.285 0.260 0.320 5,970,000 1,676,130 0.2808 0.277 0.272 0.282 0.257 0.316 6,040,472 0.2775 7.69%
2020-08-07 0 0.260 0.260 0.265 0.212 0.295 3,728,000 913,708 0.2451 0.257 0.257 0.262 0.210 0.292 3,772,007 0.2422 20.37%
2020-08-06 0 0.216 0.214 0.225 0.214 0.225 54,000 12,110 0.2243 0.213 0.212 0.222 0.212 0.222 54,637 0.2216 -1.82%
2020-08-05 0 0.220 0.213 0.220 0.210 0.230 470,000 103,568 0.2204 0.217 0.211 0.217 0.208 0.227 475,548 0.2178 7.32%
2020-08-04 0 0.205 0.204 0.211 0.205 0.215 3,222,902 670,387 0.2080 0.203 0.202 0.209 0.203 0.212 3,260,946 0.2056 -1.91%
2020-08-03 0 0.209 0.209 0.214 0.206 0.240 762,000 168,254 0.2208 0.207 0.207 0.212 0.204 0.237 770,995 0.2182 0.48%
2020-07-31 0 0.208 0.208 0.210 0.206 0.210 394,000 81,750 0.2075 0.206 0.206 0.208 0.204 0.208 398,651 0.2051 -0.48%
2020-07-30 0 0.209 0.209 0.223 0.206 0.210 99,846 20,826 0.2086 0.207 0.207 0.220 0.204 0.208 101,025 0.2061 -0.95%
2020-07-29 0 0.211 0.211 0.216 0.210 0.211 40,000 8,412 0.2103 0.209 0.209 0.213 0.208 0.209 40,472 0.2078 -1.40%
2020-07-28 0 0.214 0.214 0.224 0.210 0.215 126,000 26,918 0.2136 0.212 0.212 0.221 0.208 0.212 127,487 0.2111 3.88%
2020-07-27 0 0.206 0.206 0.217 0.205 0.216 226,000 47,888 0.2119 0.204 0.204 0.214 0.203 0.213 228,668 0.2094 0.00%
2020-07-24 0 0.206 0.206 0.215 0.202 0.210 462,000 95,808 0.2074 0.204 0.204 0.212 0.200 0.208 467,454 0.2050 -3.74%
2020-07-23 0 0.214 0.205 0.214 0.201 0.213 912,000 186,316 0.2043 0.212 0.203 0.212 0.199 0.211 922,766 0.2019 0.00%
2020-07-22 0 0.214 0.213 0.223 0.213 0.215 186,000 39,798 0.2140 0.212 0.211 0.220 0.211 0.212 188,196 0.2115 0.00%
2020-07-21 0 0.214 0.214 0.216 0.213 0.215 260,000 55,652 0.2140 0.212 0.212 0.213 0.211 0.212 263,069 0.2115 0.47%
2020-07-20 0 0.213 0.212 0.225 0.211 0.216 92,000 19,548 0.2125 0.211 0.210 0.222 0.209 0.213 93,086 0.2100 -0.47%
2020-07-17 0 0.214 0.206 0.222 0.207 0.214 334,000 70,164 0.2101 0.212 0.204 0.219 0.205 0.212 337,943 0.2076 -3.60%
2020-07-16 0 0.222 0.215 0.229 0.214 0.229 159,846 35,323 0.2210 0.219 0.212 0.226 0.212 0.226 161,733 0.2184 0.00%
2020-07-15 0 0.222 0.220 0.236 0.220 0.223 57,000 12,621 0.2214 0.219 0.217 0.233 0.217 0.220 57,673 0.2188 0.91%
2020-07-14 0 0.220 0.220 0.230 0.220 0.222 66,000 14,630 0.2217 0.217 0.217 0.227 0.217 0.219 66,779 0.2191 -0.45%
2020-07-13 0 0.221 0.221 0.226 0.221 0.236 350,000 80,430 0.2298 0.218 0.218 0.223 0.218 0.233 354,132 0.2271 -3.91%
2020-07-10 0 0.230 0.225 0.231 0.220 0.231 394,000 89,016 0.2259 0.227 0.222 0.228 0.217 0.228 398,651 0.2233 -0.86%
2020-07-09 0 0.232 0.224 0.232 0.220 0.250 795,064 180,588 0.2271 0.229 0.221 0.229 0.217 0.247 804,449 0.2245 1.75%
2020-07-08 0 0.228 0.226 0.240 0.208 0.240 1,397,923 321,345 0.2299 0.225 0.223 0.237 0.206 0.237 1,414,425 0.2272 8.57%
2020-07-07 0 0.210 0.210 0.221 0.209 0.220 258,000 54,232 0.2102 0.208 0.208 0.218 0.207 0.217 261,046 0.2077 0.00%
2020-07-06 0 0.210 0.210 0.221 0.210 0.210 72,000 15,120 0.2100 0.208 0.208 0.218 0.208 0.208 72,850 0.2076 -2.33%
2020-07-03 0 0.215 0.210 0.218 0.210 0.215 80,000 16,850 0.2106 0.212 0.208 0.215 0.208 0.212 80,944 0.2082 -1.38%
2020-07-02 0 0.218 0.218 0.221 0.210 0.220 140,000 30,666 0.2190 0.215 0.215 0.218 0.208 0.217 141,653 0.2165 3.81%
2020-06-30 0 0.210 0.209 0.221 0.206 0.210 14,000 2,926 0.2090 0.208 0.207 0.218 0.204 0.208 14,165 0.2066 1.94%
2020-06-29 0 0.206 0.206 0.221 - - 0 0 - 0.204 0.204 0.218 - - 0 - 1.98%
2020-06-26 0 0.202 0.200 0.232 0.200 0.202 104,000 20,808 0.2001 0.200 0.198 0.229 0.198 0.200 105,228 0.1977 -0.98%
2020-06-24 0 0.204 0.204 0.220 0.200 0.204 16,000 3,240 0.2025 0.202 0.202 0.217 0.198 0.202 16,189 0.2001 0.00%
2020-06-23 0 0.204 0.201 0.230 0.200 0.205 116,000 23,382 0.2016 0.202 0.199 0.227 0.198 0.203 117,369 0.1992 0.99%
2020-06-22 0 0.202 0.201 0.202 0.201 0.202 96,000 19,532 0.2035 0.200 0.199 0.200 0.199 0.200 97,133 0.2011 -1.94%
2020-06-19 0 0.206 0.206 0.230 0.194 0.228 340,000 73,086 0.2150 0.204 0.204 0.227 0.192 0.225 344,013 0.2125 2.49%
2020-06-18 0 0.201 0.200 0.211 0.196 0.216 90,000 18,002 0.2000 0.199 0.198 0.209 0.194 0.213 91,062 0.1977 3.08%
2020-06-17 0 0.195 0.195 0.200 0.195 0.195 140,000 27,300 0.1950 0.193 0.193 0.198 0.193 0.193 141,653 0.1927 2.63%
2020-06-16 0 0.190 0.190 0.195 0.190 0.193 428,000 81,518 0.1905 0.188 0.188 0.193 0.188 0.191 433,052 0.1882 -1.55%
2020-06-15 0 0.193 0.193 0.210 0.187 0.200 198,000 38,238 0.1931 0.191 0.191 0.208 0.185 0.198 200,337 0.1909 -1.03%
2020-06-12 0 0.195 0.187 0.200 0.186 0.200 640,000 120,696 0.1886 0.193 0.185 0.198 0.184 0.198 647,555 0.1864 -7.14%
2020-06-11 0 0.210 0.210 0.228 0.210 0.210 10,000 2,100 0.2100 0.208 0.208 0.225 0.208 0.208 10,118 0.2076 2.44%
2020-06-10 0 0.205 0.205 0.228 0.205 0.205 140,000 28,700 0.2050 0.203 0.203 0.225 0.203 0.203 141,653 0.2026 0.00%
2020-06-09 0 0.205 0.200 0.217 - - 0 0 - 0.203 0.198 0.214 - - 0 - 0.00%
2020-06-08 0 0.205 0.205 0.217 0.205 0.205 114,000 23,370 0.2050 0.203 0.203 0.214 0.203 0.203 115,346 0.2026 -2.84%
2020-06-05 0 0.211 0.211 0.228 0.210 0.213 1,154,000 245,192 0.2125 0.209 0.209 0.225 0.208 0.211 1,167,622 0.2100 -0.94%
2020-06-04 0 0.213 0.213 0.225 0.212 0.216 1,070,000 228,684 0.2137 0.211 0.211 0.222 0.210 0.213 1,082,631 0.2112 -0.93%
2020-06-03 0 0.215 0.215 0.225 0.215 0.230 536,000 116,764 0.2178 0.212 0.212 0.222 0.212 0.227 542,327 0.2153 -1.83%
2020-06-02 0 0.219 0.219 0.220 0.218 0.220 696,000 153,080 0.2199 0.216 0.216 0.217 0.215 0.217 704,216 0.2174 -3.95%
2020-06-01 0 0.228 0.220 0.228 0.222 0.239 372,000 85,134 0.2289 0.225 0.217 0.225 0.219 0.236 376,391 0.2262 -2.15%
2020-05-29 0 0.233 0.230 0.234 0.230 0.234 348,000 80,672 0.2318 0.230 0.227 0.231 0.227 0.231 352,108 0.2291 -2.92%
2020-05-28 0 0.240 0.234 0.275 0.230 0.240 416,000 96,850 0.2328 0.237 0.231 0.272 0.227 0.237 420,911 0.2301 0.00%
2020-05-27 0 0.240 0.225 0.240 0.222 0.241 82,000 19,678 0.2400 0.237 0.222 0.237 0.219 0.238 82,968 0.2372 0.84%
2020-05-26 0 0.238 0.230 0.240 0.220 0.238 56,000 12,396 0.2214 0.235 0.227 0.237 0.217 0.235 56,661 0.2188 3.48%
2020-05-25 0 0.230 0.230 0.240 0.226 0.231 142,000 32,644 0.2299 0.227 0.227 0.237 0.223 0.228 143,676 0.2272 1.77%
2020-05-22 0 0.226 0.225 0.240 0.226 0.240 1,452,000 345,992 0.2383 0.223 0.222 0.237 0.223 0.237 1,469,140 0.2355 -5.83%
2020-05-21 0 0.240 0.229 0.240 0.240 0.241 328,000 78,748 0.2401 0.237 0.226 0.237 0.237 0.238 331,872 0.2373 0.00%
2020-05-20 0 0.240 0.240 0.250 0.238 0.240 388,000 92,522 0.2385 0.237 0.237 0.247 0.235 0.237 392,580 0.2357 0.84%
2020-05-19 0 0.238 0.232 0.240 0.238 0.246 2,494,000 599,152 0.2402 0.235 0.229 0.237 0.235 0.243 2,523,440 0.2374 0.00%
2020-05-18 0 0.238 0.238 0.250 0.236 0.238 322,000 76,598 0.2379 0.235 0.235 0.247 0.233 0.235 325,801 0.2351 1.28%
2020-05-15 0 0.235 0.235 0.246 0.222 0.236 358,000 83,416 0.2330 0.232 0.232 0.243 0.219 0.233 362,226 0.2303 -2.89%
2020-05-14 0 0.242 0.242 0.249 0.240 0.250 284,000 69,990 0.2464 0.239 0.239 0.246 0.237 0.247 287,352 0.2436 -6.92%
2020-05-13 0 0.260 0.236 0.260 0.236 0.265 224,000 57,786 0.2580 0.257 0.233 0.257 0.233 0.262 226,644 0.2550 10.64%
2020-05-12 0 0.235 0.235 0.250 0.235 0.236 94,000 22,126 0.2354 0.232 0.232 0.247 0.232 0.233 95,110 0.2326 1.29%
2020-05-11 0 0.232 0.232 0.239 0.232 0.235 292,000 68,584 0.2349 0.229 0.229 0.236 0.229 0.232 295,447 0.2321 0.43%
2020-05-08 0 0.231 0.230 0.233 0.205 0.231 56,000 12,872 0.2299 0.228 0.227 0.230 0.203 0.228 56,661 0.2272 -0.86%
2020-05-07 0 0.233 0.233 0.260 0.230 0.233 32,000 7,418 0.2318 0.230 0.230 0.257 0.227 0.230 32,378 0.2291 0.87%
2020-05-06 0 0.231 0.230 0.234 0.230 0.234 320,000 73,856 0.2308 0.228 0.227 0.231 0.227 0.231 323,777 0.2281 -1.28%
2020-05-05 0 0.234 0.234 0.240 0.230 0.240 590,000 140,794 0.2386 0.231 0.231 0.237 0.227 0.237 596,965 0.2358 -2.09%
2020-05-04 0 0.239 0.226 0.280 - - 0 0 - 0.236 0.223 0.277 - - 0 - 0.00%
2020-04-29 0 0.239 0.233 0.239 0.225 0.239 234,000 54,980 0.2350 0.236 0.230 0.236 0.222 0.236 236,762 0.2322 -4.02%
2020-04-28 0 0.249 0.230 0.250 0.220 0.249 1,598,000 367,488 0.2300 0.246 0.227 0.247 0.217 0.246 1,616,863 0.2273 4.18%
2020-04-27 0 0.239 0.233 0.240 0.230 0.239 450,000 106,332 0.2363 0.236 0.230 0.237 0.227 0.236 455,312 0.2335 3.91%
2020-04-24 0 0.230 0.230 0.250 0.230 0.234 76,000 17,628 0.2319 0.227 0.227 0.247 0.227 0.231 76,897 0.2292 -1.29%
2020-04-23 0 0.233 0.233 0.280 0.229 0.240 246,000 58,242 0.2368 0.230 0.230 0.277 0.226 0.237 248,904 0.2340 2.19%
2020-04-22 0 0.228 0.228 0.240 0.223 0.232 440,000 101,402 0.2305 0.225 0.225 0.237 0.220 0.229 445,194 0.2278 -2.15%
2020-04-21 0 0.233 0.232 0.239 0.221 0.239 572,000 133,718 0.2338 0.230 0.229 0.236 0.218 0.236 578,752 0.2310 0.43%
2020-04-20 0 0.232 0.231 0.260 0.220 0.232 222,000 50,866 0.2291 0.229 0.228 0.257 0.217 0.229 224,621 0.2265 1.75%
2020-04-17 0 0.228 0.226 0.260 0.228 0.238 62,000 14,396 0.2322 0.225 0.223 0.257 0.225 0.235 62,732 0.2295 0.44%
2020-04-16 0 0.227 0.226 0.239 0.220 0.237 94,000 21,704 0.2309 0.224 0.223 0.236 0.217 0.234 95,110 0.2282 -2.99%
2020-04-15 0 0.234 0.226 0.245 0.218 0.235 328,000 74,732 0.2278 0.231 0.223 0.242 0.215 0.232 331,872 0.2252 -1.27%
2020-04-14 0 0.237 0.230 0.238 0.230 0.246 139,000 33,004 0.2374 0.234 0.227 0.235 0.227 0.243 140,641 0.2347 -1.25%
2020-04-09 0 0.240 0.230 0.250 0.228 0.243 350,000 81,272 0.2322 0.237 0.227 0.247 0.225 0.240 354,132 0.2295 0.00%
2020-04-08 0 0.240 0.240 0.249 0.237 0.240 518,864 123,830 0.2387 0.237 0.237 0.246 0.234 0.237 524,989 0.2359 0.42%
2020-04-07 0 0.239 0.239 0.247 0.239 0.247 386,000 93,908 0.2433 0.236 0.236 0.244 0.236 0.244 390,556 0.2404 -6.27%
2020-04-06 0 0.255 0.235 0.255 0.233 0.255 142,000 33,518 0.2360 0.252 0.232 0.252 0.230 0.252 143,676 0.2333 0.00%
2020-04-03 0 0.255 0.234 0.255 0.240 0.265 204,000 52,980 0.2597 0.252 0.231 0.252 0.237 0.262 206,408 0.2567 8.97%
2020-04-02 0 0.234 0.233 0.255 0.233 0.238 1,214,000 286,182 0.2357 0.231 0.230 0.252 0.230 0.235 1,228,331 0.2330 -3.31%
2020-04-01 0 0.242 0.239 0.244 0.242 0.275 198,000 49,640 0.2507 0.239 0.236 0.241 0.239 0.272 200,337 0.2478 -3.20%
2020-03-31 0 0.250 0.235 0.260 0.237 0.265 1,306,000 313,308 0.2399 0.247 0.232 0.257 0.234 0.262 1,321,417 0.2371 4.17%
2020-03-30 0 0.240 0.240 0.250 0.240 0.260 42,000 10,440 0.2486 0.237 0.237 0.247 0.237 0.257 42,496 0.2457 -7.69%
2020-03-27 0 0.260 0.230 0.260 0.210 0.290 868,000 199,012 0.2293 0.257 0.227 0.257 0.208 0.287 878,246 0.2266 13.04%
2020-03-26 0 0.230 0.230 0.240 0.230 0.231 242,000 55,686 0.2301 0.227 0.227 0.237 0.227 0.228 244,857 0.2274 -1.71%
2020-03-25 0 0.234 0.226 0.234 0.220 0.234 98,000 21,732 0.2218 0.231 0.223 0.231 0.217 0.231 99,157 0.2192 3.54%
2020-03-24 0 0.226 0.226 0.237 0.226 0.250 292,000 66,092 0.2263 0.223 0.223 0.234 0.223 0.247 295,447 0.2237 1.80%
2020-03-23 0 0.222 0.218 0.222 0.220 0.222 966,000 213,852 0.2214 0.219 0.215 0.219 0.217 0.219 977,403 0.2188 -2.20%
2020-03-20 0 0.227 0.220 0.229 0.220 0.229 208,000 46,240 0.2223 0.224 0.217 0.226 0.217 0.226 210,455 0.2197 8.10%
2020-03-19 0 0.210 0.207 0.220 0.201 0.260 1,666,000 388,736 0.2333 0.208 0.205 0.217 0.199 0.257 1,685,666 0.2306 -17.65%
2020-03-18 0 0.255 0.255 0.275 0.250 0.255 118,000 30,040 0.2546 0.252 0.252 0.272 0.247 0.252 119,393 0.2516 -1.92%
2020-03-17 0 0.260 0.250 0.265 0.249 0.260 792,000 203,388 0.2568 0.257 0.247 0.262 0.246 0.257 801,349 0.2538 1.96%
2020-03-16 0 0.255 - 0.265 0.250 0.280 1,374,000 364,890 0.2656 0.252 - 0.262 0.247 0.277 1,390,219 0.2625 -8.93%
2020-03-13 0 0.280 0.275 0.280 0.270 0.280 1,324,000 359,530 0.2715 0.277 0.272 0.277 0.267 0.277 1,339,629 0.2684 -1.75%
2020-03-12 0 0.285 0.285 0.290 0.265 0.285 956,000 266,000 0.2782 0.282 0.282 0.287 0.262 0.282 967,285 0.2750 0.00%
2020-03-11 0 0.285 0.285 0.295 0.280 0.295 149,923 42,549 0.2838 0.282 0.282 0.292 0.277 0.292 151,693 0.2805 0.00%
2020-03-10 0 0.285 0.285 0.290 0.285 0.295 212,000 60,480 0.2853 0.282 0.282 0.287 0.282 0.292 214,503 0.2820 0.00%
2020-03-09 0 0.285 0.285 0.290 0.285 0.305 514,000 148,540 0.2890 0.282 0.282 0.287 0.282 0.301 520,067 0.2856 -1.72%
2020-03-06 0 0.290 0.290 0.300 0.285 0.310 216,000 62,630 0.2900 0.287 0.287 0.297 0.282 0.306 218,550 0.2866 -1.69%
2020-03-05 0 0.295 0.295 0.300 0.290 0.315 256,000 74,360 0.2905 0.292 0.292 0.297 0.287 0.311 259,022 0.2871 -1.67%
2020-03-04 0 0.300 0.290 0.300 0.300 0.300 2,000 600 0.3000 0.297 0.287 0.297 0.297 0.297 2,024 0.2965 0.00%
2020-03-03 0 0.300 0.290 0.300 0.290 0.300 496,000 143,860 0.2900 0.297 0.287 0.297 0.287 0.297 501,855 0.2867 0.00%
2020-03-02 0 0.300 0.285 0.300 0.300 0.300 2,000 600 0.3000 0.297 0.282 0.297 0.297 0.297 2,024 0.2965 1.69%
2020-02-28 0 0.295 0.285 0.295 0.275 0.300 176,000 50,840 0.2889 0.292 0.282 0.292 0.272 0.297 178,078 0.2855 0.00%
2020-02-27 0 0.295 0.290 0.295 0.285 0.295 470,000 138,470 0.2946 0.292 0.287 0.292 0.282 0.292 475,548 0.2912 3.51%
2020-02-26 0 0.285 0.280 0.285 0.280 0.295 642,000 181,990 0.2835 0.282 0.277 0.282 0.277 0.292 649,578 0.2802 1.79%
2020-02-25 0 0.280 0.270 0.280 0.270 0.280 26,000 7,060 0.2715 0.277 0.267 0.277 0.267 0.277 26,307 0.2684 -1.75%
2020-02-24 0 0.285 0.270 0.285 0.265 0.285 1,062,000 284,890 0.2683 0.282 0.267 0.282 0.262 0.282 1,074,536 0.2651 1.79%
2020-02-21 0 0.280 0.275 0.280 0.270 0.280 656,000 179,540 0.2737 0.277 0.272 0.277 0.267 0.277 663,744 0.2705 -3.45%
2020-02-20 0 0.290 0.280 0.300 0.280 0.290 82,000 23,380 0.2851 0.287 0.277 0.297 0.277 0.287 82,968 0.2818 3.57%
2020-02-19 0 0.280 0.280 0.290 0.280 0.290 144,769 40,449 0.2794 0.277 0.277 0.287 0.277 0.287 146,478 0.2761 -3.45%
2020-02-18 0 0.290 0.275 0.290 0.280 0.315 140,000 41,110 0.2936 0.287 0.272 0.287 0.277 0.311 141,653 0.2902 3.57%
2020-02-17 0 0.280 0.280 0.300 0.250 0.280 848,000 227,100 0.2678 0.277 0.277 0.297 0.247 0.277 858,010 0.2647 1.82%
2020-02-14 0 0.275 0.270 0.300 0.265 0.275 612,000 167,300 0.2734 0.272 0.267 0.297 0.262 0.272 619,224 0.2702 0.00%
2020-02-13 0 0.275 0.275 0.300 0.275 0.275 2,000 550 0.2750 0.272 0.272 0.297 0.272 0.272 2,024 0.2718 0.00%
2020-02-12 0 0.275 0.275 0.280 0.270 0.280 332,000 89,760 0.2704 0.272 0.272 0.277 0.267 0.277 335,919 0.2672 1.85%
2020-02-11 0 0.270 - 0.285 0.270 0.290 696,000 193,250 0.2777 0.267 - 0.282 0.267 0.287 704,216 0.2744 -3.57%
2020-02-10 0 0.280 0.280 0.290 0.275 0.290 28,000 7,810 0.2789 0.277 0.277 0.287 0.272 0.287 28,331 0.2757 -3.45%
2020-02-07 0 0.290 0.275 0.290 0.270 0.290 4,000 1,120 0.2800 0.287 0.272 0.287 0.267 0.287 4,047 0.2767 0.00%
2020-02-06 0 0.290 0.270 0.290 0.260 0.295 360,000 95,310 0.2648 0.287 0.267 0.287 0.257 0.292 364,250 0.2617 7.41%
2020-02-05 0 0.270 0.270 0.290 0.260 0.290 282,000 75,650 0.2683 0.267 0.267 0.287 0.257 0.287 285,329 0.2651 -3.57%
2020-02-04 0 0.280 0.265 0.280 0.265 0.300 560,000 153,450 0.2740 0.277 0.262 0.277 0.262 0.297 566,610 0.2708 3.70%
2020-02-03 0 0.270 0.265 0.270 0.255 0.270 496,000 130,860 0.2638 0.267 0.262 0.267 0.252 0.267 501,855 0.2608 -1.82%
2020-01-31 0 0.275 0.275 0.285 0.255 0.275 694,000 187,460 0.2701 0.272 0.272 0.282 0.252 0.272 702,192 0.2670 7.84%
2020-01-30 0 0.255 0.255 0.265 0.250 0.300 3,250,000 913,120 0.2810 0.252 0.252 0.262 0.247 0.297 3,288,364 0.2777 -15.00%
2020-01-29 0 0.300 0.290 0.310 0.285 0.300 1,782,000 529,330 0.2970 0.297 0.287 0.306 0.282 0.297 1,803,035 0.2936 -1.64%
2020-01-24 0 0.305 0.300 0.310 0.305 0.310 222,000 67,730 0.3051 0.301 0.297 0.306 0.301 0.306 224,621 0.3015 -1.61%
2020-01-23 0 0.310 0.305 0.310 0.300 0.330 1,480,000 466,900 0.3155 0.306 0.301 0.306 0.297 0.326 1,497,470 0.3118 -7.46%
2020-01-22 0 0.335 0.330 0.335 0.330 0.335 836,000 276,630 0.3309 0.331 0.326 0.331 0.326 0.331 845,868 0.3270 1.52%
2020-01-21 0 0.330 0.330 0.335 0.330 0.335 490,000 161,950 0.3305 0.326 0.326 0.331 0.326 0.331 495,784 0.3267 -1.49%
2020-01-20 0 0.335 0.335 0.340 0.330 0.340 1,182,000 398,710 0.3373 0.331 0.331 0.336 0.326 0.336 1,195,953 0.3334 -2.90%
2020-01-17 0 0.345 0.340 0.345 0.340 0.355 846,000 289,410 0.3421 0.341 0.336 0.341 0.336 0.351 855,987 0.3381 -1.43%
2020-01-16 0 0.350 0.335 0.350 0.340 0.350 660,000 224,500 0.3402 0.346 0.331 0.346 0.336 0.346 667,791 0.3362 0.00%
2020-01-15 0 0.350 0.340 0.350 0.335 0.350 454,000 156,500 0.3447 0.346 0.336 0.346 0.331 0.346 459,359 0.3407 2.94%
2020-01-14 0 0.340 0.340 0.345 0.340 0.345 56,000 19,050 0.3402 0.336 0.336 0.341 0.336 0.341 56,661 0.3362 -1.45%
2020-01-13 0 0.345 0.340 0.345 0.340 0.355 392,000 136,030 0.3470 0.341 0.336 0.341 0.336 0.351 396,627 0.3430 2.99%
2020-01-10 0 0.335 0.335 0.340 0.335 0.350 750,600 253,102 0.3372 0.331 0.331 0.336 0.331 0.346 759,460 0.3333 -1.47%
2020-01-09 0 0.340 0.340 0.350 0.335 0.365 946,000 327,850 0.3466 0.336 0.336 0.346 0.331 0.361 957,167 0.3425 -2.86%
2020-01-08 0 0.350 0.350 0.355 0.340 0.355 918,000 320,590 0.3492 0.346 0.346 0.351 0.336 0.351 928,836 0.3452 4.48%
2020-01-07 0 0.335 0.335 0.340 0.335 0.335 104,000 34,840 0.3350 0.331 0.331 0.336 0.331 0.331 105,228 0.3311 0.00%
2020-01-06 0 0.335 0.335 0.340 0.330 0.350 256,000 86,400 0.3375 0.331 0.331 0.336 0.326 0.346 259,022 0.3336 0.00%
2020-01-03 0 0.335 0.335 0.345 0.325 0.350 1,494,600 494,651 0.3310 0.331 0.331 0.341 0.321 0.346 1,512,243 0.3271 1.52%
2020-01-02 0 0.330 0.325 0.335 0.325 0.330 804,000 263,690 0.3280 0.326 0.321 0.331 0.321 0.326 813,491 0.3241 1.54%
2019-12-31 0 0.325 0.325 0.330 0.325 0.330 494,000 162,050 0.3280 0.321 0.321 0.326 0.321 0.326 499,831 0.3242 -2.99%
2019-12-30 0 0.335 0.335 0.340 0.330 0.335 306,000 100,990 0.3300 0.331 0.331 0.336 0.326 0.331 309,612 0.3262 1.52%
2019-12-27 0 0.330 0.330 0.345 0.320 0.330 1,200,000 395,520 0.3296 0.326 0.326 0.341 0.316 0.326 1,214,165 0.3258 1.54%
2019-12-24 0 0.325 0.325 0.330 0.325 0.330 384,000 125,800 0.3276 0.321 0.321 0.326 0.321 0.326 388,533 0.3238 -1.52%
2019-12-23 0 0.330 0.325 0.330 0.320 0.335 580,000 189,580 0.3269 0.326 0.321 0.326 0.316 0.331 586,847 0.3230 0.00%
2019-12-20 0 0.330 0.330 0.360 0.330 0.340 730,000 244,160 0.3345 0.326 0.326 0.356 0.326 0.336 738,617 0.3306 -4.35%
2019-12-19 0 0.345 0.345 0.355 0.330 0.345 484,000 165,510 0.3420 0.341 0.341 0.351 0.326 0.341 489,713 0.3380 0.00%
2019-12-18 0 0.345 0.345 0.350 0.340 0.355 948,000 325,120 0.3430 0.341 0.341 0.346 0.336 0.351 959,191 0.3390 -2.82%
2019-12-17 0 0.355 0.350 0.355 0.345 0.365 226,000 80,440 0.3559 0.351 0.346 0.351 0.341 0.361 228,668 0.3518 0.00%
2019-12-16 0 0.355 0.350 0.360 0.335 0.380 746,000 257,110 0.3447 0.351 0.346 0.356 0.331 0.376 754,806 0.3406 4.41%
2019-12-13 0 0.340 0.335 0.380 0.330 0.335 712,000 237,510 0.3336 0.336 0.331 0.376 0.326 0.331 720,405 0.3297 1.49%
2019-12-12 0 0.335 0.335 0.340 0.335 0.355 218,000 73,690 0.3380 0.331 0.331 0.336 0.331 0.351 220,573 0.3341 -2.90%
2019-12-11 0 0.345 0.345 0.350 0.325 0.350 940,000 316,690 0.3369 0.341 0.341 0.346 0.321 0.346 951,096 0.3330 1.47%
2019-12-10 0 0.340 0.335 0.340 0.335 0.340 208,000 69,730 0.3352 0.336 0.331 0.336 0.331 0.336 210,455 0.3313 0.00%
2019-12-09 0 0.340 0.335 0.350 0.330 0.345 294,000 97,970 0.3332 0.336 0.331 0.346 0.326 0.341 297,470 0.3293 1.49%
2019-12-06 0 0.335 0.335 0.360 0.335 0.350 220,000 76,160 0.3462 0.331 0.331 0.356 0.331 0.346 222,597 0.3421 -2.90%
2019-12-05 0 0.345 0.340 0.370 0.330 0.345 286,000 97,130 0.3396 0.341 0.336 0.366 0.326 0.341 289,376 0.3357 -2.82%
2019-12-04 0 0.355 0.350 0.360 0.350 0.365 166,000 58,740 0.3539 0.351 0.346 0.356 0.346 0.361 167,960 0.3497 -2.74%
2019-12-03 0 0.365 0.350 0.365 0.335 0.375 104,000 35,320 0.3396 0.361 0.346 0.361 0.331 0.371 105,228 0.3357 5.80%
2019-12-02 0 0.345 0.345 0.350 0.340 0.350 574,000 198,000 0.3449 0.341 0.341 0.346 0.336 0.346 580,776 0.3409 1.47%
2019-11-29 0 0.340 0.350 0.365 0.340 0.350 478,000 166,830 0.3490 0.336 0.346 0.361 0.336 0.346 483,642 0.3449 -2.86%
2019-11-28 0 0.350 0.350 0.355 0.350 0.365 546,000 194,950 0.3571 0.346 0.346 0.351 0.346 0.361 552,445 0.3529 -1.41%
2019-11-27 0 0.355 0.345 0.360 0.340 0.355 636,000 218,840 0.3441 0.351 0.341 0.356 0.336 0.351 643,508 0.3401 -1.39%
2019-11-26 0 0.360 0.350 0.375 0.340 0.360 252,000 87,130 0.3458 0.356 0.346 0.371 0.336 0.356 254,975 0.3417 5.88%
2019-11-25 0 0.340 0.335 0.340 0.325 0.355 308,000 105,930 0.3439 0.336 0.331 0.336 0.321 0.351 311,636 0.3399 -4.23%
2019-11-22 0 0.355 0.355 0.365 0.340 0.370 990,000 354,220 0.3578 0.351 0.351 0.361 0.336 0.366 1,001,686 0.3536 -5.33%
2019-11-21 0 0.375 0.375 0.380 0.370 0.385 494,000 185,700 0.3759 0.371 0.371 0.376 0.366 0.381 499,831 0.3715 -2.60%
2019-11-20 0 0.385 0.385 0.395 0.385 0.390 340,000 132,060 0.3884 0.381 0.381 0.390 0.381 0.385 344,013 0.3839 -2.53%
2019-11-19 0 0.395 0.390 0.395 0.390 0.395 310,000 122,390 0.3948 0.390 0.385 0.390 0.385 0.390 313,659 0.3902 0.00%
2019-11-18 0 0.395 0.395 0.400 0.385 0.390 74,000 28,790 0.3891 0.390 0.390 0.395 0.381 0.385 74,874 0.3845 1.28%
2019-11-15 0 0.390 0.390 0.395 0.390 0.400 744,000 293,630 0.3947 0.385 0.385 0.390 0.385 0.395 752,782 0.3901 -2.50%
2019-11-14 0 0.400 0.400 0.415 0.400 0.405 320,000 128,650 0.4020 0.395 0.395 0.410 0.395 0.400 323,777 0.3973 -1.23%
2019-11-13 0 0.405 0.405 0.415 0.400 0.415 696,000 281,770 0.4048 0.400 0.400 0.410 0.395 0.410 704,216 0.4001 -2.41%
2019-11-12 0 0.415 0.410 0.420 0.405 0.415 266,000 109,170 0.4104 0.410 0.405 0.415 0.400 0.410 269,140 0.4056 0.00%
2019-11-11 0 0.415 0.410 0.415 0.410 0.415 804,000 330,260 0.4108 0.410 0.405 0.410 0.405 0.410 813,491 0.4060 1.22%
2019-11-08 0 0.410 0.405 0.415 0.405 0.440 2,722,000 1,138,360 0.4182 0.405 0.400 0.410 0.400 0.435 2,754,132 0.4133 1.23%
2019-11-07 0 0.405 0.405 0.410 0.405 0.410 954,000 388,300 0.4070 0.400 0.400 0.405 0.400 0.405 965,261 0.4023 0.00%
2019-11-06 0 0.405 0.405 0.415 0.405 0.420 1,144,000 470,160 0.4110 0.400 0.400 0.410 0.400 0.415 1,157,504 0.4062 0.00%
2019-11-05 0 0.405 0.400 0.405 0.400 0.415 2,744,983 1,112,098 0.4051 0.400 0.395 0.400 0.395 0.410 2,777,386 0.4004 0.00%
2019-11-04 0 0.405 0.405 0.415 0.405 0.425 1,104,000 458,610 0.4154 0.400 0.400 0.410 0.400 0.420 1,117,032 0.4106 -3.57%
2019-11-01 0 0.420 0.405 0.420 0.405 0.420 942,000 382,740 0.4063 0.415 0.400 0.415 0.400 0.415 953,120 0.4016 1.20%
2019-10-31 0 0.415 0.410 0.415 0.400 0.425 1,536,000 622,350 0.4052 0.410 0.405 0.410 0.395 0.420 1,554,132 0.4004 -2.35%
2019-10-30 0 0.425 0.415 0.440 0.420 0.430 448,000 189,880 0.4238 0.420 0.410 0.435 0.415 0.425 453,288 0.4189 0.00%
2019-10-29 0 0.425 0.425 0.440 0.425 0.450 748,000 326,590 0.4366 0.420 0.420 0.435 0.420 0.445 756,830 0.4315 -5.56%
2019-10-28 0 0.450 0.450 0.455 0.440 0.475 1,626,000 739,280 0.4547 0.445 0.445 0.450 0.435 0.469 1,645,194 0.4494 -2.17%
2019-10-25 0 0.460 0.455 0.460 0.410 0.470 5,270,000 2,348,550 0.4456 0.455 0.450 0.455 0.405 0.465 5,332,209 0.4404 13.58%
2019-10-24 0 0.405 0.400 0.405 0.400 0.410 778,000 313,910 0.4035 0.400 0.395 0.400 0.395 0.405 787,184 0.3988 1.25%
2019-10-23 0 0.400 0.395 0.405 0.395 0.405 1,476,000 589,030 0.3991 0.395 0.390 0.400 0.390 0.400 1,493,423 0.3944 0.00%
2019-10-22 0 0.400 0.400 0.405 0.400 0.415 610,000 247,660 0.4060 0.395 0.395 0.400 0.395 0.410 617,201 0.4013 0.00%
2019-10-21 0 0.400 0.400 0.405 0.400 0.425 2,594,000 1,066,290 0.4111 0.395 0.395 0.400 0.395 0.420 2,624,621 0.4063 0.00%
2019-10-18 0 0.400 0.390 0.400 0.380 0.400 1,070,000 421,640 0.3941 0.395 0.385 0.395 0.376 0.395 1,082,631 0.3895 1.27%
2019-10-17 0 0.395 0.390 0.395 0.385 0.400 684,000 266,400 0.3895 0.390 0.385 0.390 0.381 0.395 692,074 0.3849 3.95%
2019-10-16 0 0.380 0.380 0.390 0.365 0.390 1,036,000 394,800 0.3811 0.376 0.376 0.385 0.361 0.385 1,048,229 0.3766 -1.30%
2019-10-15 0 0.385 0.385 0.390 0.380 0.400 1,322,000 509,600 0.3855 0.381 0.381 0.385 0.376 0.395 1,337,605 0.3810 -4.94%
2019-10-14 0 0.405 0.405 0.415 0.400 0.430 3,294,000 1,344,530 0.4082 0.400 0.400 0.410 0.395 0.425 3,332,884 0.4034 -1.22%
2019-10-11 0 0.410 0.400 0.410 0.375 0.420 3,786,000 1,516,240 0.4005 0.405 0.395 0.405 0.371 0.415 3,830,691 0.3958 9.33%
2019-10-10 0 0.375 0.375 0.380 0.375 0.385 204,000 77,520 0.3800 0.371 0.371 0.376 0.371 0.381 206,408 0.3756 -1.32%
2019-10-09 0 0.380 0.380 0.385 0.375 0.395 666,000 254,670 0.3824 0.376 0.376 0.381 0.371 0.390 673,862 0.3779 1.33%
2019-10-08 0 0.375 0.375 0.380 0.360 0.405 1,228,000 469,220 0.3821 0.371 0.371 0.376 0.356 0.400 1,242,496 0.3776 -2.60%
2019-10-04 0 0.385 0.385 0.390 0.380 0.395 2,078,000 799,700 0.3848 0.381 0.381 0.385 0.376 0.390 2,102,530 0.3804 0.00%
2019-10-03 0 0.385 0.380 0.385 0.375 0.390 1,868,000 711,170 0.3807 0.381 0.376 0.381 0.371 0.385 1,890,051 0.3763 -2.53%
2019-10-02 0 0.395 0.395 0.400 0.370 0.410 1,510,000 587,630 0.3892 0.390 0.390 0.395 0.366 0.405 1,527,825 0.3846 -5.95%
2019-09-30 0 0.420 0.410 0.420 0.410 0.425 298,000 124,810 0.4188 0.415 0.405 0.415 0.405 0.420 301,518 0.4139 0.00%
2019-09-27 0 0.420 0.410 0.420 0.405 0.420 1,156,000 478,140 0.4136 0.415 0.405 0.415 0.400 0.415 1,169,646 0.4088 3.70%
2019-09-26 0 0.405 0.405 0.410 0.405 0.425 1,934,000 791,780 0.4094 0.400 0.400 0.405 0.400 0.420 1,956,830 0.4046 0.00%
2019-09-25 0 0.405 0.405 0.410 0.400 0.435 6,462,000 2,649,670 0.4100 0.400 0.400 0.405 0.395 0.430 6,538,280 0.4053 -3.57%
2019-09-24 0 0.420 0.415 0.420 0.415 0.450 3,942,000 1,694,220 0.4298 0.415 0.410 0.415 0.410 0.445 3,988,533 0.4248 -2.33%
2019-09-23 0 0.430 0.420 0.430 0.410 0.430 1,760,000 738,000 0.4193 0.425 0.415 0.425 0.405 0.425 1,780,776 0.4144 0.00%
2019-09-20 0 0.430 0.420 0.430 0.425 0.460 6,262,000 2,772,130 0.4427 0.425 0.415 0.425 0.420 0.455 6,335,919 0.4375 -3.37%
2019-09-19 0 0.445 0.440 0.445 0.445 0.485 3,272,000 1,478,890 0.4520 0.440 0.435 0.440 0.440 0.479 3,310,624 0.4467 -6.32%
2019-09-18 0 0.475 0.475 0.480 0.465 0.485 2,442,000 1,155,530 0.4732 0.469 0.469 0.474 0.460 0.479 2,470,826 0.4677 2.15%
2019-09-17 0 0.465 0.460 0.465 0.455 0.510 5,158,000 2,465,930 0.4781 0.460 0.455 0.460 0.450 0.504 5,218,887 0.4725 -7.00%
2019-09-16 0 0.500 0.500 0.510 0.490 0.540 6,602,000 3,391,300 0.5137 0.494 0.494 0.504 0.484 0.534 6,679,933 0.5077 -1.96%
2019-09-13 0 0.510 0.500 0.520 0.455 0.570 31,079,000 16,184,105 0.5207 0.504 0.494 0.514 0.450 0.563 31,445,868 0.5147 13.33%
2019-09-12 0 0.450 0.445 0.450 0.430 0.540 34,214,000 16,030,590 0.4685 0.445 0.440 0.445 0.425 0.534 34,617,875 0.4631 -15.09%
2019-09-11 0 0.530 0.530 0.540 0.315 0.560 87,644,000 39,560,800 0.4514 0.524 0.524 0.534 0.311 0.553 88,678,583 0.4461 65.62%
2019-09-10 0 0.320 0.320 0.325 0.300 0.330 3,982,000 1,247,750 0.3133 0.316 0.316 0.321 0.297 0.326 4,029,005 0.3097 1.59%
2019-09-09 0 0.315 0.310 0.315 0.310 0.330 2,278,000 715,660 0.3142 0.311 0.306 0.311 0.306 0.326 2,304,890 0.3105 0.00%
2019-09-06 0 0.315 0.310 0.315 0.305 0.345 2,536,000 806,550 0.3180 0.311 0.306 0.311 0.301 0.341 2,565,936 0.3143 3.28%
2019-09-05 0 0.305 0.300 0.305 0.300 0.310 2,336,000 713,280 0.3053 0.301 0.297 0.301 0.297 0.306 2,363,575 0.3018 0.00%
2019-09-04 0 0.305 0.305 0.310 0.300 0.320 1,556,000 478,730 0.3077 0.301 0.301 0.306 0.297 0.316 1,574,368 0.3041 -1.61%
2019-09-03 0 0.310 0.310 0.315 0.310 0.315 1,340,000 419,880 0.3133 0.306 0.306 0.311 0.306 0.311 1,355,818 0.3097 -3.12%
2019-09-02 0 0.320 0.315 0.320 0.315 0.330 2,734,000 871,540 0.3188 0.316 0.311 0.316 0.311 0.326 2,766,273 0.3151 -5.88%
2019-08-30 0 0.340 0.340 0.345 0.335 0.370 3,600,207 1,245,636 0.3460 0.336 0.336 0.341 0.331 0.366 3,642,705 0.3420 -2.86%
2019-08-29 0 0.350 0.345 0.360 0.325 0.355 3,580,000 1,228,780 0.3432 0.346 0.341 0.356 0.321 0.351 3,622,260 0.3392 6.06%
2019-08-28 0 0.330 0.325 0.330 0.325 0.340 2,416,000 797,000 0.3299 0.326 0.321 0.326 0.321 0.336 2,444,519 0.3260 0.00%
2019-08-27 0 0.330 0.330 0.335 0.325 0.355 3,958,000 1,313,920 0.3320 0.326 0.326 0.331 0.321 0.351 4,004,722 0.3281 -1.49%
2019-08-26 0 0.335 0.325 0.335 0.325 0.365 5,660,000 1,898,600 0.3354 0.331 0.321 0.331 0.321 0.361 5,726,813 0.3315 -1.47%
2019-08-23 0 0.340 0.345 0.350 0.340 0.390 6,189,845 2,262,403 0.3655 0.336 0.341 0.346 0.336 0.385 6,262,912 0.3612 -5.56%
2019-08-22 0 0.360 0.355 0.360 0.340 0.360 4,321,043 1,490,564 0.3450 0.356 0.351 0.356 0.336 0.356 4,372,050 0.3409 1.41%
2019-08-21 0 0.355 0.340 0.355 0.315 0.365 10,405,000 3,567,140 0.3428 0.351 0.336 0.351 0.311 0.361 10,527,825 0.3388 10.94%
2019-08-20 0 0.320 0.315 0.320 0.305 0.345 8,690,000 2,836,010 0.3264 0.316 0.311 0.316 0.301 0.341 8,792,580 0.3225 4.92%
2019-08-19 0 0.305 0.305 0.310 0.290 0.320 1,608,000 491,010 0.3054 0.301 0.301 0.306 0.287 0.316 1,626,981 0.3018 3.39%
2019-08-16 0 0.295 0.290 0.295 0.290 0.330 4,944,000 1,513,230 0.3061 0.292 0.287 0.292 0.287 0.326 5,002,361 0.3025 -10.61%
2019-08-15 0 0.330 0.325 0.330 0.315 0.340 2,538,000 830,180 0.3271 0.326 0.321 0.326 0.311 0.336 2,567,960 0.3233 -4.35%
2019-08-14 0 0.345 0.345 0.350 0.345 0.355 1,790,000 622,330 0.3477 0.341 0.341 0.346 0.341 0.351 1,811,130 0.3436 0.00%
2019-08-13 0 0.345 0.345 0.350 0.340 0.395 11,754,000 4,261,350 0.3625 0.341 0.341 0.346 0.336 0.390 11,892,749 0.3583 -2.82%
2019-08-12 0 0.355 0.355 0.360 0.350 0.380 3,466,000 1,238,300 0.3573 0.351 0.351 0.356 0.346 0.376 3,506,914 0.3531 -2.74%
2019-08-09 0 0.365 0.365 0.370 0.360 0.395 5,926,000 2,228,120 0.3760 0.361 0.361 0.366 0.356 0.390 5,995,953 0.3716 -6.41%
2019-08-08 0 0.390 0.385 0.395 0.385 0.455 13,168,000 5,419,340 0.4116 0.385 0.381 0.390 0.381 0.450 13,323,440 0.4068 -9.30%
2019-08-07 0 0.430 0.425 0.430 0.330 0.435 45,433,550 18,380,005 0.4045 0.425 0.420 0.425 0.326 0.430 45,969,865 0.3998 26.47%
2019-08-06 0 0.340 0.335 0.345 0.320 0.365 6,468,000 2,225,120 0.3440 0.336 0.331 0.341 0.316 0.361 6,544,351 0.3400 -10.53%
2019-08-05 0 0.380 0.370 0.375 0.370 0.425 8,154,000 3,176,100 0.3895 0.376 0.366 0.371 0.366 0.420 8,250,253 0.3850 -12.64%
2019-08-02 0 0.435 0.430 0.435 0.425 0.500 28,502,400 13,240,004 0.4645 0.430 0.425 0.430 0.420 0.494 28,838,853 0.4591 -13.00%
2019-08-01 0 0.500 0.500 0.510 0.490 0.570 23,886,000 12,449,580 0.5212 0.494 0.494 0.504 0.484 0.563 24,167,960 0.5151 -13.79%
2019-07-31 0 0.580 0.570 0.580 0.480 0.640 44,314,000 25,748,440 0.5810 0.573 0.563 0.573 0.474 0.633 44,837,099 0.5743 11.54%
2019-07-30 0 0.520 0.510 0.520 0.500 0.650 40,337,500 22,830,880 0.5660 0.514 0.504 0.514 0.494 0.642 40,813,659 0.5594 -24.64%
2019-07-29 0 0.690 0.680 0.690 0.680 1.200 51,708,000 40,273,900 0.7789 0.682 0.672 0.682 0.672 1.186 52,318,381 0.7698 -52.08%
2019-07-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 1.423 - - - - 0 - 0.00%
2013-03-21 0 1.440 1.420 1.440 1.410 1.440 610,000 869,900 1.4261 1.423 1.403 1.423 1.394 1.423 617,201 1.4094 0.70%
2013-03-20 0 1.430 1.400 1.430 1.340 1.430 1,606,000 2,252,120 1.4023 1.413 1.384 1.413 1.324 1.413 1,624,958 1.3860 3.62%
2013-03-19 0 1.380 1.340 1.400 1.340 1.380 272,000 368,740 1.3557 1.364 1.324 1.384 1.324 1.364 275,211 1.3398 1.47%
2013-03-18 0 1.360 1.320 1.360 1.310 1.360 576,000 768,360 1.3340 1.344 1.305 1.344 1.295 1.344 582,799 1.3184 0.00%
2013-03-15 0 1.360 1.350 1.370 1.350 1.360 736,000 997,900 1.3558 1.344 1.334 1.354 1.334 1.344 744,688 1.3400 -2.86%
2013-03-14 0 1.400 1.390 1.400 1.350 1.400 1,138,000 1,579,140 1.3876 1.384 1.374 1.384 1.334 1.384 1,151,433 1.3715 0.00%
2013-03-13 0 1.400 1.390 1.410 1.380 1.420 1,258,000 1,764,820 1.4029 1.384 1.374 1.394 1.364 1.403 1,272,850 1.3865 -2.78%
2013-03-12 0 1.440 1.420 1.440 1.410 1.520 1,276,000 1,837,020 1.4397 1.423 1.403 1.423 1.394 1.502 1,291,062 1.4229 -4.64%
2013-03-11 0 1.510 1.500 1.510 1.500 1.550 1,418,000 2,155,340 1.5200 1.492 1.483 1.492 1.483 1.532 1,434,739 1.5023 0.00%
2013-03-08 0 1.510 1.500 1.530 1.500 1.520 354,000 535,600 1.5130 1.492 1.483 1.512 1.483 1.502 358,179 1.4953 0.67%
2013-03-07 0 1.500 1.480 1.500 1.460 1.540 730,000 1,090,440 1.4938 1.483 1.463 1.483 1.443 1.522 738,617 1.4763 4.17%
2013-03-06 0 1.440 1.440 1.470 1.430 1.440 522,000 749,920 1.4366 1.423 1.423 1.453 1.413 1.423 528,162 1.4199 0.00%
2013-03-05 0 1.440 1.440 1.450 1.440 1.450 418,000 602,820 1.4422 1.423 1.423 1.433 1.423 1.433 422,934 1.4253 0.00%
2013-03-04 0 1.440 1.430 1.460 1.400 1.460 658,000 938,180 1.4258 1.423 1.413 1.443 1.384 1.443 665,767 1.4092 -2.04%
2013-03-01 0 1.470 1.460 1.470 1.400 1.480 872,000 1,249,980 1.4335 1.453 1.443 1.453 1.384 1.463 882,293 1.4167 -2.00%
2013-02-28 0 1.500 1.490 1.500 1.450 1.500 574,000 848,640 1.4785 1.483 1.473 1.483 1.433 1.483 580,776 1.4612 3.45%
2013-02-27 0 1.450 1.430 1.450 1.400 1.520 2,806,000 4,082,400 1.4549 1.433 1.413 1.433 1.384 1.502 2,839,123 1.4379 -4.61%
2013-02-26 0 1.520 1.520 1.530 1.500 1.580 828,000 1,274,860 1.5397 1.502 1.502 1.512 1.483 1.562 837,774 1.5217 -3.80%
2013-02-25 0 1.580 1.580 1.600 1.580 1.600 658,000 1,046,200 1.5900 1.562 1.562 1.581 1.562 1.581 665,767 1.5714 -1.86%
2013-02-22 0 1.610 1.610 1.620 1.600 1.620 616,000 988,580 1.6048 1.591 1.591 1.601 1.581 1.601 623,272 1.5861 -2.42%
2013-02-21 0 1.650 1.610 1.650 1.570 1.650 1,555,000 2,495,740 1.6050 1.631 1.591 1.631 1.552 1.631 1,573,356 1.5863 1.23%
2013-02-20 0 1.630 1.620 1.630 1.610 1.650 274,000 444,620 1.6227 1.611 1.601 1.611 1.591 1.631 277,234 1.6038 -0.61%
2013-02-19 0 1.640 1.620 1.640 1.610 1.660 478,000 781,300 1.6345 1.621 1.601 1.621 1.591 1.641 483,642 1.6154 1.23%
2013-02-18 0 1.620 1.610 1.620 1.620 1.630 272,000 441,440 1.6229 1.601 1.591 1.601 1.601 1.611 275,211 1.6040 -2.99%
2013-02-15 0 1.670 1.630 1.670 1.590 1.670 872,000 1,411,420 1.6186 1.651 1.611 1.651 1.571 1.651 882,293 1.5997 4.37%
2013-02-14 0 1.600 1.590 1.600 1.570 1.610 912,000 1,448,560 1.5883 1.581 1.571 1.581 1.552 1.591 922,766 1.5698 -0.62%
2013-02-08 0 1.610 1.610 1.630 1.600 1.650 274,000 441,460 1.6112 1.591 1.591 1.611 1.581 1.631 277,234 1.5924 -3.01%
2013-02-07 0 1.660 1.630 1.660 1.600 1.660 1,718,000 2,808,960 1.6350 1.641 1.611 1.641 1.581 1.641 1,738,280 1.6159 -0.60%
2013-02-06 0 1.670 1.650 1.680 1.600 1.720 1,270,000 2,073,560 1.6327 1.651 1.631 1.660 1.581 1.700 1,284,992 1.6137 -0.60%
2013-02-05 0 1.680 1.640 1.680 1.550 1.700 5,536,000 9,003,600 1.6264 1.660 1.621 1.660 1.532 1.680 5,601,349 1.6074 -2.89%
2013-02-04 0 1.730 1.690 1.730 1.720 1.740 56,000 96,700 1.7268 1.710 1.670 1.710 1.700 1.720 56,661 1.7066 0.00%
2013-02-01 0 1.730 1.720 1.740 1.680 1.730 854,800 1,463,896 1.7126 1.710 1.700 1.720 1.660 1.710 864,890 1.6926 0.58%
2013-01-31 0 1.720 1.690 1.720 1.690 1.720 524,000 888,780 1.6961 1.700 1.670 1.700 1.670 1.700 530,185 1.6764 2.38%
2013-01-30 0 1.680 1.680 1.690 1.680 1.690 1,042,000 1,752,560 1.6819 1.660 1.660 1.670 1.660 1.670 1,054,300 1.6623 0.00%
2013-01-29 0 1.680 1.680 1.690 1.660 1.700 686,000 1,155,700 1.6847 1.660 1.660 1.670 1.641 1.680 694,098 1.6650 -0.59%
2013-01-28 0 1.690 1.670 1.690 1.640 1.710 808,000 1,366,080 1.6907 1.670 1.651 1.670 1.621 1.690 817,538 1.6710 0.00%
2013-01-25 0 1.690 1.680 1.700 1.640 1.720 2,296,000 3,841,340 1.6731 1.670 1.660 1.680 1.621 1.700 2,323,103 1.6535 -1.74%
2013-01-24 0 1.720 1.690 1.720 1.680 1.790 1,121,200 1,920,036 1.7125 1.700 1.670 1.700 1.660 1.769 1,134,435 1.6925 -1.15%
2013-01-23 0 1.740 1.730 1.740 1.640 1.830 2,179,772 3,776,305 1.7324 1.720 1.710 1.720 1.621 1.809 2,205,503 1.7122 -4.92%
2013-01-22 0 1.830 1.810 1.840 1.770 1.850 1,906,820 3,464,252 1.8168 1.809 1.789 1.819 1.749 1.828 1,929,329 1.7956 2.81%
2013-01-21 0 1.780 1.800 1.810 1.710 1.820 4,114,000 7,369,640 1.7914 1.759 1.779 1.789 1.690 1.799 4,162,563 1.7705 4.09%
2013-01-18 0 1.710 1.700 1.710 1.680 1.720 730,000 1,239,120 1.6974 1.690 1.680 1.690 1.660 1.700 738,617 1.6776 1.79%
2013-01-17 0 1.680 1.680 1.690 1.680 1.690 560,000 940,840 1.6801 1.660 1.660 1.670 1.660 1.670 566,610 1.6605 0.00%
2013-01-16 0 1.680 1.680 1.690 1.600 1.680 1,540,000 2,555,820 1.6596 1.660 1.660 1.670 1.581 1.660 1,558,179 1.6403 1.82%
2013-01-15 0 1.650 1.650 1.670 1.600 1.670 1,370,000 2,245,340 1.6389 1.631 1.631 1.651 1.581 1.651 1,386,172 1.6198 0.61%
2013-01-14 0 1.640 1.640 1.670 1.640 1.670 924,000 1,536,320 1.6627 1.621 1.621 1.651 1.621 1.651 934,907 1.6433 -0.61%
2013-01-11 0 1.650 1.630 1.650 1.620 1.700 2,424,000 3,998,060 1.6494 1.631 1.611 1.631 1.601 1.680 2,452,614 1.6301 -0.60%
2013-01-10 0 1.660 1.630 1.660 1.590 1.660 2,277,000 3,725,620 1.6362 1.641 1.611 1.641 1.571 1.641 2,303,879 1.6171 5.73%
2013-01-09 0 1.570 1.570 1.580 1.570 1.620 380,772 609,619 1.6010 1.552 1.552 1.562 1.552 1.601 385,267 1.5823 -1.26%
2013-01-08 0 1.590 1.590 1.600 1.570 1.630 1,844,000 2,964,260 1.6075 1.571 1.571 1.581 1.552 1.611 1,865,767 1.5888 0.63%
2013-01-07 0 1.580 1.580 1.600 1.500 1.600 2,960,000 4,662,780 1.5753 1.562 1.562 1.581 1.483 1.581 2,994,941 1.5569 3.95%
2013-01-04 0 1.520 1.500 1.520 1.480 1.540 1,262,000 1,903,040 1.5080 1.502 1.483 1.502 1.463 1.522 1,276,897 1.4904 -0.65%
2013-01-03 0 1.530 1.500 1.530 1.480 1.530 2,744,000 4,137,340 1.5078 1.512 1.483 1.512 1.463 1.512 2,776,391 1.4902 2.68%
2013-01-02 0 1.490 1.470 1.490 1.410 1.490 1,034,000 1,523,500 1.4734 1.473 1.453 1.473 1.394 1.473 1,046,206 1.4562 5.67%
2012-12-31 0 1.410 1.410 1.430 1.400 1.430 178,000 250,160 1.4054 1.394 1.394 1.413 1.384 1.413 180,101 1.3890 -2.08%
2012-12-28 0 1.440 1.410 1.440 1.380 1.440 1,186,000 1,672,040 1.4098 1.423 1.394 1.423 1.364 1.423 1,200,000 1.3934 1.41%
2012-12-27 0 1.420 1.410 1.420 1.410 1.460 248,000 354,960 1.4313 1.403 1.394 1.403 1.394 1.443 250,927 1.4146 -2.74%
2012-12-24 0 1.460 1.410 1.460 1.460 1.460 10,000 14,600 1.4600 1.443 1.394 1.443 1.443 1.443 10,118 1.4430 0.00%
2012-12-21 0 1.460 1.430 1.460 1.380 1.460 1,638,000 2,319,900 1.4163 1.443 1.413 1.443 1.364 1.443 1,657,336 1.3998 0.69%
2012-12-20 0 1.450 1.430 1.450 1.410 1.450 434,000 623,780 1.4373 1.433 1.413 1.433 1.394 1.433 439,123 1.4205 0.00%
2012-12-19 0 1.450 1.410 1.450 1.360 1.450 1,200,000 1,688,500 1.4071 1.433 1.394 1.433 1.344 1.433 1,214,165 1.3907 5.84%
2012-12-18 0 1.370 1.360 1.390 1.370 1.400 2,404,000 3,326,640 1.3838 1.354 1.344 1.374 1.354 1.384 2,432,378 1.3676 -0.72%
2012-12-17 0 1.380 1.370 1.380 1.360 1.390 552,000 758,920 1.3749 1.364 1.354 1.364 1.344 1.374 558,516 1.3588 -1.43%
2012-12-14 0 1.400 1.380 1.400 1.360 1.400 1,034,000 1,431,480 1.3844 1.384 1.364 1.384 1.344 1.384 1,046,206 1.3683 2.94%
2012-12-13 0 1.360 1.360 1.370 1.330 1.380 1,310,000 1,778,000 1.3573 1.344 1.344 1.354 1.314 1.364 1,325,464 1.3414 2.26%
2012-12-12 0 1.330 1.330 1.340 1.300 1.340 1,814,000 2,389,060 1.3170 1.314 1.314 1.324 1.285 1.324 1,835,413 1.3016 2.31%
2012-12-11 0 1.300 1.290 1.300 1.270 1.340 3,126,000 4,028,440 1.2887 1.285 1.275 1.285 1.255 1.324 3,162,901 1.2737 -2.99%
2012-12-10 0 1.340 1.330 1.340 1.310 1.360 902,000 1,197,820 1.3280 1.324 1.314 1.324 1.295 1.344 912,648 1.3125 -1.47%
2012-12-07 0 1.360 1.360 1.380 1.350 1.380 276,000 373,580 1.3536 1.344 1.344 1.364 1.334 1.364 279,258 1.3378 0.00%
2012-12-06 0 1.360 1.350 1.360 1.350 1.380 334,000 454,860 1.3619 1.344 1.334 1.344 1.334 1.364 337,943 1.3460 0.74%
2012-12-05 0 1.350 1.380 1.390 1.350 1.380 622,000 853,120 1.3716 1.334 1.364 1.374 1.334 1.364 629,342 1.3556 0.75%
2012-12-04 0 1.340 1.340 1.350 1.330 1.360 252,000 341,760 1.3562 1.324 1.324 1.334 1.314 1.344 254,975 1.3404 -0.74%
2012-12-03 0 1.350 1.350 1.390 1.350 1.400 414,000 572,240 1.3822 1.334 1.334 1.374 1.334 1.384 418,887 1.3661 -2.17%
2012-11-30 0 1.380 1.380 1.390 1.380 1.400 584,000 806,380 1.3808 1.364 1.364 1.374 1.364 1.384 590,894 1.3647 -2.13%
2012-11-29 0 1.410 1.400 1.410 1.350 1.410 2,010,000 2,794,040 1.3901 1.394 1.384 1.394 1.334 1.394 2,033,727 1.3739 2.17%
2012-11-28 0 1.380 1.380 1.410 1.380 1.400 276,000 384,000 1.3913 1.364 1.364 1.394 1.364 1.384 279,258 1.3751 -2.13%
2012-11-27 0 1.410 1.400 1.410 1.370 1.410 920,000 1,286,260 1.3981 1.394 1.384 1.394 1.354 1.394 930,860 1.3818 1.44%
2012-11-26 0 1.390 1.380 1.390 1.330 1.420 588,000 809,280 1.3763 1.374 1.364 1.374 1.314 1.403 594,941 1.3603 -0.71%
2012-11-23 0 1.400 1.390 1.400 1.380 1.400 1,078,000 1,498,180 1.3898 1.384 1.374 1.384 1.364 1.384 1,090,725 1.3736 1.45%
2012-11-22 0 1.380 1.370 1.380 1.330 1.380 750,461 1,015,768 1.3535 1.364 1.354 1.364 1.314 1.364 759,320 1.3377 3.76%
2012-11-21 0 1.330 1.330 1.340 1.330 1.360 528,000 713,620 1.3516 1.314 1.314 1.324 1.314 1.344 534,233 1.3358 -2.21%
2012-11-20 0 1.360 1.350 1.370 1.320 1.380 2,006,000 2,719,740 1.3558 1.344 1.334 1.354 1.305 1.364 2,029,680 1.3400 3.03%
2012-11-19 0 1.320 1.320 1.340 1.300 1.340 464,000 614,380 1.3241 1.305 1.305 1.324 1.285 1.324 469,477 1.3086 -0.75%
2012-11-16 0 1.330 1.320 1.330 1.300 1.350 760,000 1,007,920 1.3262 1.314 1.305 1.314 1.285 1.334 768,971 1.3107 2.31%
2012-11-15 0 1.300 1.300 1.310 1.280 1.300 258,000 334,960 1.2983 1.285 1.285 1.295 1.265 1.285 261,046 1.2831 0.00%
2012-11-14 0 1.300 1.300 1.310 1.260 1.320 2,046,000 2,660,160 1.3002 1.285 1.285 1.295 1.245 1.305 2,070,152 1.2850 0.78%
2012-11-13 0 1.290 1.280 1.300 1.260 1.320 756,000 980,120 1.2965 1.275 1.265 1.285 1.245 1.305 764,924 1.2813 0.78%
2012-11-12 0 1.280 1.260 1.280 1.260 1.330 3,218,000 4,162,860 1.2936 1.265 1.245 1.265 1.245 1.314 3,255,987 1.2785 -2.29%
2012-11-09 0 1.310 1.310 1.320 1.300 1.350 506,000 667,240 1.3187 1.295 1.295 1.305 1.285 1.334 511,973 1.3033 -0.76%
2012-11-08 0 1.320 1.300 1.320 1.290 1.340 916,000 1,196,920 1.3067 1.305 1.285 1.305 1.275 1.324 926,813 1.2914 -1.49%
2012-11-07 0 1.340 1.330 1.340 1.320 1.350 690,000 922,080 1.3363 1.324 1.314 1.324 1.305 1.334 698,145 1.3208 0.00%
2012-11-06 0 1.340 1.330 1.340 1.330 1.360 994,000 1,333,260 1.3413 1.324 1.314 1.324 1.314 1.344 1,005,734 1.3257 0.00%
2012-11-05 0 1.340 1.340 1.350 1.310 1.340 684,000 905,020 1.3231 1.324 1.324 1.334 1.295 1.324 692,074 1.3077 0.00%
2012-11-02 0 1.340 1.330 1.340 1.310 1.350 1,214,000 1,618,500 1.3332 1.324 1.314 1.324 1.295 1.334 1,228,331 1.3176 0.75%
2012-11-01 0 1.330 1.320 1.330 1.260 1.340 6,136,000 8,034,640 1.3094 1.314 1.305 1.314 1.245 1.324 6,208,432 1.2941 4.72%
2012-10-31 0 1.270 1.260 1.280 1.240 1.280 264,000 333,680 1.2639 1.255 1.245 1.265 1.226 1.265 267,116 1.2492 1.60%
2012-10-30 0 1.250 1.240 1.250 1.240 1.270 424,000 532,000 1.2547 1.235 1.226 1.235 1.226 1.255 429,005 1.2401 0.00%
2012-10-29 0 1.250 1.240 1.260 1.230 1.280 672,000 837,340 1.2460 1.235 1.226 1.245 1.216 1.265 679,933 1.2315 0.00%
2012-10-26 0 1.250 1.250 1.260 1.240 1.310 912,000 1,143,680 1.2540 1.235 1.235 1.245 1.226 1.295 922,766 1.2394 -3.10%
2012-10-25 0 1.290 1.290 1.310 1.280 1.380 3,594,000 4,768,800 1.3269 1.275 1.275 1.295 1.265 1.364 3,636,425 1.3114 -2.27%
2012-10-24 0 1.320 1.310 1.320 1.260 1.320 2,652,000 3,452,100 1.3017 1.305 1.295 1.305 1.245 1.305 2,683,305 1.2865 3.13%
2012-10-22 0 1.280 1.280 1.290 1.240 1.290 1,238,000 1,564,700 1.2639 1.265 1.265 1.275 1.226 1.275 1,252,614 1.2491 1.59%
2012-10-19 0 1.260 1.250 1.270 1.250 1.270 988,000 1,247,440 1.2626 1.245 1.235 1.255 1.235 1.255 999,663 1.2479 0.80%
2012-10-18 0 1.250 1.250 1.260 1.210 1.260 5,524,000 6,875,780 1.2447 1.235 1.235 1.245 1.196 1.245 5,589,207 1.2302 3.31%
2012-10-17 0 1.210 1.210 1.220 1.200 1.230 7,203,942 8,755,949 1.2154 1.196 1.196 1.206 1.186 1.216 7,288,980 1.2013 0.83%
2012-10-16 0 1.200 1.200 1.210 1.200 1.220 546,000 660,560 1.2098 1.186 1.186 1.196 1.186 1.206 552,445 1.1957 0.00%
2012-10-15 0 1.200 1.190 1.200 1.180 1.200 1,464,000 1,752,140 1.1968 1.186 1.176 1.186 1.166 1.186 1,481,282 1.1829 0.84%
2012-10-12 0 1.190 1.190 1.200 1.180 1.240 4,276,000 5,149,880 1.2044 1.176 1.176 1.186 1.166 1.226 4,326,476 1.1903 -2.46%
2012-10-11 0 1.220 1.210 1.220 1.210 1.270 1,966,000 2,399,880 1.2207 1.206 1.196 1.206 1.196 1.255 1,989,207 1.2065 0.00%
2012-10-10 0 1.220 1.210 1.220 1.210 1.230 636,000 773,500 1.2162 1.206 1.196 1.206 1.196 1.216 643,508 1.2020 -0.81%
2012-10-09 0 1.230 1.220 1.240 1.220 1.240 608,000 747,900 1.2301 1.216 1.206 1.226 1.206 1.226 615,177 1.2157 0.00%
2012-10-08 0 1.230 1.230 1.250 1.230 1.260 206,000 255,440 1.2400 1.216 1.216 1.235 1.216 1.245 208,432 1.2255 -1.60%
2012-10-05 0 1.250 1.250 1.260 1.250 1.270 314,000 394,280 1.2557 1.235 1.235 1.245 1.235 1.255 317,707 1.2410 -1.57%
2012-10-04 0 1.270 1.260 1.270 1.270 1.280 136,000 172,860 1.2710 1.255 1.245 1.255 1.255 1.265 137,605 1.2562 -0.78%
2012-10-03 0 1.280 1.240 1.280 1.240 1.280 60,000 75,320 1.2553 1.265 1.226 1.265 1.226 1.265 60,708 1.2407 3.23%
2012-09-28 0 1.240 1.230 1.250 1.220 1.260 614,000 765,760 1.2472 1.226 1.216 1.235 1.206 1.245 621,248 1.2326 0.81%
2012-09-27 0 1.230 1.220 1.230 1.210 1.250 312,000 381,380 1.2224 1.216 1.206 1.216 1.196 1.235 315,683 1.2081 0.82%
2012-09-26 0 1.220 1.210 1.230 1.210 1.230 386,000 470,960 1.2201 1.206 1.196 1.216 1.196 1.216 390,556 1.2059 -0.81%
2012-09-25 0 1.230 1.230 1.240 1.230 1.250 256,000 317,560 1.2405 1.216 1.216 1.226 1.216 1.235 259,022 1.2260 -1.60%
2012-09-24 0 1.250 1.240 1.250 1.240 1.280 278,000 351,220 1.2634 1.235 1.226 1.235 1.226 1.265 281,282 1.2486 0.00%
2012-09-21 0 1.250 1.250 1.260 1.250 1.280 402,000 507,320 1.2620 1.235 1.235 1.245 1.235 1.265 406,745 1.2473 -1.57%
2012-09-20 0 1.270 1.260 1.270 1.270 1.300 378,000 483,600 1.2794 1.255 1.245 1.255 1.255 1.285 382,462 1.2644 -0.78%
2012-09-19 0 1.280 1.280 1.290 1.270 1.320 468,000 605,020 1.2928 1.265 1.265 1.275 1.255 1.305 473,524 1.2777 -0.78%
2012-09-18 0 1.290 1.290 1.300 1.290 1.330 324,000 423,180 1.3061 1.275 1.275 1.285 1.275 1.314 327,825 1.2909 -2.27%
2012-09-17 0 1.320 1.310 1.320 1.300 1.340 536,000 702,760 1.3111 1.305 1.295 1.305 1.285 1.324 542,327 1.2958 -1.49%
2012-09-14 0 1.340 1.330 1.340 1.300 1.350 906,000 1,198,260 1.3226 1.324 1.314 1.324 1.285 1.334 916,695 1.3072 2.29%
2012-09-13 0 1.310 1.300 1.310 1.300 1.310 846,000 1,100,480 1.3008 1.295 1.285 1.295 1.285 1.295 855,987 1.2856 0.77%
2012-09-12 0 1.300 1.290 1.300 1.280 1.300 96,000 124,380 1.2956 1.285 1.275 1.285 1.265 1.285 97,133 1.2805 -1.52%
2012-09-11 0 1.320 1.300 1.330 1.290 1.320 320,000 415,940 1.2998 1.305 1.285 1.314 1.275 1.305 323,777 1.2846 -0.75%
2012-09-10 0 1.330 1.320 1.330 1.320 1.340 596,000 789,990 1.3255 1.314 1.305 1.314 1.305 1.324 603,035 1.3100 -0.75%
2012-09-07 0 1.340 1.300 1.340 1.260 1.340 728,000 946,320 1.2999 1.324 1.285 1.324 1.245 1.324 736,594 1.2847 3.88%
2012-09-06 0 1.290 1.280 1.290 1.260 1.290 364,000 464,960 1.2774 1.275 1.265 1.275 1.245 1.275 368,297 1.2625 0.00%
2012-09-05 0 1.290 1.290 1.300 1.220 1.300 480,000 610,700 1.2723 1.275 1.275 1.285 1.206 1.285 485,666 1.2574 3.20%
2012-09-04 0 1.250 1.240 1.280 1.170 1.290 1,030,000 1,293,330 1.2557 1.235 1.226 1.265 1.156 1.275 1,042,159 1.2410 -3.85%
2012-09-03 0 1.300 1.300 1.310 1.270 1.300 152,000 196,200 1.2908 1.285 1.285 1.295 1.255 1.285 153,794 1.2757 -0.76%
2012-08-31 0 1.310 1.290 1.310 1.260 1.320 298,000 382,100 1.2822 1.295 1.275 1.295 1.245 1.305 301,518 1.2673 0.77%
2012-08-30 0 1.300 1.290 1.300 1.260 1.300 224,000 286,600 1.2795 1.285 1.275 1.285 1.245 1.285 226,644 1.2645 -1.52%
2012-08-29 0 1.320 1.240 1.320 1.230 1.320 36,000 45,880 1.2744 1.305 1.226 1.305 1.216 1.305 36,425 1.2596 4.76%
2012-08-28 0 1.260 1.230 1.260 1.220 1.260 144,000 177,220 1.2307 1.245 1.216 1.245 1.206 1.245 145,700 1.2163 0.00%
2012-08-27 0 1.260 1.260 1.280 1.240 1.300 330,000 416,480 1.2621 1.245 1.245 1.265 1.226 1.285 333,895 1.2473 -3.08%
2012-08-24 0 1.300 1.290 1.320 1.290 1.330 336,000 439,260 1.3073 1.285 1.275 1.305 1.275 1.314 339,966 1.2921 0.00%
2012-08-23 0 1.300 1.290 1.300 1.290 1.310 268,000 347,040 1.2949 1.285 1.275 1.285 1.275 1.295 271,164 1.2798 2.36%
2012-08-22 0 1.270 1.260 1.270 1.260 1.330 476,000 619,640 1.3018 1.255 1.245 1.255 1.245 1.314 481,619 1.2866 0.00%
2012-08-21 0 1.270 1.270 1.280 1.250 1.270 72,000 91,420 1.2697 1.255 1.255 1.265 1.235 1.255 72,850 1.2549 -0.78%
2012-08-20 0 1.280 1.270 1.280 1.240 1.280 400,000 505,780 1.2645 1.265 1.255 1.265 1.226 1.265 404,722 1.2497 1.59%
2012-08-17 0 1.260 1.250 1.260 1.230 1.260 176,000 219,120 1.2450 1.245 1.235 1.245 1.216 1.245 178,078 1.2305 2.44%
2012-08-16 0 1.230 1.230 1.240 1.210 1.240 744,000 909,600 1.2226 1.216 1.216 1.226 1.196 1.226 752,782 1.2083 0.82%
2012-08-15 0 1.220 1.220 1.250 1.200 1.260 1,378,000 1,711,770 1.2422 1.206 1.206 1.235 1.186 1.245 1,394,266 1.2277 1.67%
2012-08-14 0 1.200 1.200 1.240 1.190 1.240 426,000 518,230 1.2165 1.186 1.186 1.226 1.176 1.226 431,029 1.2023 0.00%
2012-08-13 0 1.200 1.200 1.220 1.190 1.230 178,000 214,310 1.2040 1.186 1.186 1.206 1.176 1.216 180,101 1.1899 -2.44%
2012-08-10 0 1.230 1.220 1.240 1.210 1.260 904,000 1,128,490 1.2483 1.216 1.206 1.226 1.196 1.245 914,671 1.2338 -0.81%
2012-08-09 0 1.240 1.230 1.240 1.200 1.250 358,000 440,240 1.2297 1.226 1.216 1.226 1.186 1.235 362,226 1.2154 0.81%
2012-08-08 0 1.230 1.190 1.230 1.190 1.230 576,000 691,660 1.2008 1.216 1.176 1.216 1.176 1.216 582,799 1.1868 2.50%
2012-08-07 0 1.200 1.190 1.200 1.180 1.220 396,000 475,160 1.1999 1.186 1.176 1.186 1.166 1.206 400,675 1.1859 0.84%
2012-08-06 0 1.190 1.190 1.210 1.180 1.240 462,000 559,590 1.2112 1.176 1.176 1.196 1.166 1.226 467,454 1.1971 1.71%
2012-08-03 0 1.170 1.170 1.200 1.140 1.230 690,000 826,360 1.1976 1.156 1.156 1.186 1.127 1.216 698,145 1.1837 2.63%
2012-08-02 0 1.140 1.140 1.150 1.100 1.160 500,000 566,560 1.1331 1.127 1.127 1.137 1.087 1.146 505,902 1.1199 -4.20%
2012-08-01 0 1.190 1.160 1.190 1.160 1.190 90,000 106,200 1.1800 1.176 1.146 1.176 1.146 1.176 91,062 1.1662 0.00%
2012-07-31 0 1.190 1.170 1.190 1.160 1.190 390,000 461,120 1.1824 1.176 1.156 1.176 1.146 1.176 394,604 1.1686 1.71%
2012-07-30 0 1.170 1.160 1.170 1.130 1.240 2,128,000 2,483,600 1.1671 1.156 1.146 1.156 1.117 1.226 2,153,120 1.1535 -7.87%
2012-07-27 0 1.270 1.260 1.270 1.260 1.290 466,000 593,520 1.2736 1.255 1.245 1.255 1.245 1.275 471,501 1.2588 -0.78%
2012-07-26 0 1.280 1.260 1.280 1.250 1.290 2,106,000 2,636,840 1.2521 1.265 1.245 1.265 1.235 1.275 2,130,860 1.2375 -0.78%
2012-07-25 0 1.290 1.280 1.290 1.270 1.290 434,000 554,620 1.2779 1.275 1.265 1.275 1.255 1.275 439,123 1.2630 0.78%
2012-07-24 0 1.280 1.270 1.280 1.240 1.290 854,000 1,085,000 1.2705 1.265 1.255 1.265 1.226 1.275 864,081 1.2557 3.23%
2012-07-23 0 1.240 1.240 1.260 1.230 1.270 756,000 940,400 1.2439 1.226 1.226 1.245 1.216 1.255 764,924 1.2294 0.00%
2012-07-20 0 1.240 1.240 1.270 1.220 1.270 474,000 593,160 1.2514 1.226 1.226 1.255 1.206 1.255 479,595 1.2368 -0.80%
2012-07-19 0 1.250 1.250 1.260 1.250 1.300 710,000 899,520 1.2669 1.235 1.235 1.245 1.235 1.285 718,381 1.2521 -3.85%
2012-07-18 0 1.300 1.300 1.310 1.260 1.300 390,000 496,660 1.2735 1.285 1.285 1.295 1.245 1.285 394,604 1.2586 3.17%
2012-07-17 0 1.260 1.260 1.280 1.250 1.310 372,000 478,480 1.2862 1.245 1.245 1.265 1.235 1.295 376,391 1.2712 0.80%
2012-07-16 0 1.250 1.230 1.250 1.230 1.290 1,339,000 1,672,250 1.2489 1.235 1.216 1.235 1.216 1.275 1,354,806 1.2343 0.00%
2012-07-13 0 1.250 1.250 1.260 1.240 1.270 1,884,000 2,359,940 1.2526 1.235 1.235 1.245 1.226 1.255 1,906,239 1.2380 -0.79%
2012-07-12 0 1.260 1.260 1.280 1.230 1.270 1,348,000 1,693,900 1.2566 1.245 1.245 1.265 1.216 1.255 1,363,912 1.2419 -0.79%
2012-07-11 0 1.270 1.260 1.270 1.260 1.280 318,000 403,960 1.2703 1.255 1.245 1.255 1.245 1.265 321,754 1.2555 -0.78%
2012-07-10 0 1.280 1.270 1.290 1.260 1.300 622,000 797,860 1.2827 1.265 1.255 1.275 1.245 1.285 629,342 1.2678 -2.29%
2012-07-09 0 1.310 1.310 1.340 1.310 1.390 1,198,000 1,619,100 1.3515 1.295 1.295 1.324 1.295 1.374 1,212,142 1.3357 -3.68%
2012-07-06 0 1.360 1.350 1.360 1.290 1.360 1,360,000 1,804,360 1.3267 1.344 1.334 1.344 1.275 1.344 1,376,054 1.3113 3.82%
2012-07-05 0 1.310 1.280 1.310 1.280 1.320 756,000 980,080 1.2964 1.295 1.265 1.295 1.265 1.305 764,924 1.2813 0.77%
2012-07-04 0 1.300 1.290 1.310 1.290 1.310 794,000 1,033,820 1.3020 1.285 1.275 1.295 1.275 1.295 803,373 1.2868 0.78%
2012-07-03 0 1.290 1.280 1.290 1.280 1.300 352,000 455,000 1.2926 1.275 1.265 1.275 1.265 1.285 356,155 1.2775 1.57%
2012-06-29 0 1.270 1.270 1.280 1.230 1.280 841,760 1,064,775 1.2649 1.255 1.255 1.265 1.216 1.265 851,696 1.2502 1.60%
2012-06-28 0 1.250 1.230 1.250 1.230 1.290 1,544,000 1,929,640 1.2498 1.235 1.216 1.235 1.216 1.275 1,562,226 1.2352 -2.34%
2012-06-27 0 1.280 1.260 1.280 1.280 1.300 118,000 151,800 1.2864 1.265 1.245 1.265 1.265 1.285 119,393 1.2714 0.00%
2012-06-26 0 1.280 1.280 1.290 1.250 1.300 1,222,000 1,552,600 1.2705 1.265 1.265 1.275 1.235 1.285 1,236,425 1.2557 -3.03%
2012-06-25 0 1.320 1.310 1.320 1.310 1.350 124,000 164,520 1.3268 1.305 1.295 1.305 1.295 1.334 125,464 1.3113 -2.22%
2012-06-22 0 1.350 1.330 1.350 1.290 1.380 844,000 1,129,900 1.3387 1.334 1.314 1.334 1.275 1.364 853,963 1.3231 -0.74%
2012-06-21 0 1.360 1.360 1.370 1.320 1.400 680,000 921,920 1.3558 1.344 1.344 1.354 1.305 1.384 688,027 1.3399 1.49%
2012-06-20 0 1.340 1.330 1.340 1.300 1.350 668,000 891,360 1.3344 1.324 1.314 1.324 1.285 1.334 675,885 1.3188 -0.74%
2012-06-19 0 1.350 1.340 1.350 1.300 1.350 162,000 214,400 1.3235 1.334 1.324 1.334 1.285 1.334 163,912 1.3080 0.00%
2012-06-18 0 1.350 1.340 1.360 1.330 1.370 580,000 785,200 1.3538 1.334 1.324 1.344 1.314 1.354 586,847 1.3380 0.75%
2012-06-15 0 1.340 1.330 1.340 1.280 1.350 478,000 637,380 1.3334 1.324 1.314 1.324 1.265 1.334 483,642 1.3179 1.52%
2012-06-14 0 1.320 1.310 1.320 1.330 1.370 72,000 96,920 1.3461 1.305 1.295 1.305 1.314 1.354 72,850 1.3304 -2.22%
2012-06-13 0 1.350 1.330 1.360 1.340 1.360 236,000 318,560 1.3498 1.334 1.314 1.344 1.324 1.344 238,786 1.3341 2.27%
2012-06-12 0 1.320 1.310 1.330 1.240 1.350 1,500,000 1,963,360 1.3089 1.305 1.295 1.314 1.226 1.334 1,517,707 1.2936 3.94%
2012-06-11 0 1.270 1.260 1.270 1.220 1.280 1,516,000 1,903,020 1.2553 1.255 1.245 1.255 1.206 1.265 1,533,895 1.2406 1.60%
2012-06-08 0 1.250 1.230 1.250 1.230 1.270 248,000 307,800 1.2411 1.235 1.216 1.235 1.216 1.255 250,927 1.2266 0.00%
2012-06-07 0 1.250 1.220 1.250 1.240 1.280 394,000 496,560 1.2603 1.235 1.206 1.235 1.226 1.265 398,651 1.2456 -0.79%
2012-06-06 0 1.260 1.260 1.270 1.250 1.270 74,000 93,520 1.2638 1.245 1.245 1.255 1.235 1.255 74,874 1.2490 0.80%
2012-06-05 0 1.250 1.250 1.270 1.250 1.260 90,000 112,920 1.2547 1.235 1.235 1.255 1.235 1.245 91,062 1.2400 -1.57%
2012-06-04 0 1.270 1.260 1.280 1.250 1.270 538,000 677,240 1.2588 1.255 1.245 1.265 1.235 1.255 544,351 1.2441 -0.78%
2012-06-01 0 1.280 1.270 1.280 1.250 1.290 172,000 219,940 1.2787 1.265 1.255 1.265 1.235 1.275 174,030 1.2638 -2.29%
2012-05-31 0 1.310 1.290 1.310 1.280 1.310 420,000 541,540 1.2894 1.295 1.275 1.295 1.265 1.295 424,958 1.2743 0.00%
2012-05-30 0 1.310 1.300 1.310 1.290 1.330 738,000 965,460 1.3082 1.295 1.285 1.295 1.275 1.314 746,712 1.2929 -0.76%
2012-05-29 0 1.320 1.310 1.350 1.280 1.320 858,000 1,113,980 1.2983 1.305 1.295 1.334 1.265 1.305 868,128 1.2832 1.54%
2012-05-28 0 1.300 1.280 1.300 1.270 1.300 632,000 814,700 1.2891 1.285 1.265 1.285 1.255 1.285 639,460 1.2740 0.78%
2012-05-25 0 1.290 1.290 1.320 1.270 1.320 764,000 980,240 1.2830 1.275 1.275 1.305 1.255 1.305 773,019 1.2681 0.00%
2012-05-24 0 1.290 1.290 1.300 1.290 1.320 952,000 1,243,120 1.3058 1.275 1.275 1.285 1.275 1.305 963,238 1.2906 -3.73%
2012-05-23 0 1.340 1.320 1.350 1.280 1.350 880,030 1,153,319 1.3105 1.324 1.305 1.334 1.265 1.334 890,418 1.2953 0.00%
2012-05-22 0 1.340 1.330 1.340 1.280 1.400 1,362,000 1,789,980 1.3142 1.324 1.314 1.324 1.265 1.384 1,378,078 1.2989 5.51%
2012-05-21 0 1.270 1.260 1.270 1.230 1.270 504,000 627,900 1.2458 1.255 1.245 1.255 1.216 1.255 509,949 1.2313 3.25%
2012-05-18 0 1.230 1.220 1.230 1.200 1.300 2,804,000 3,406,120 1.2147 1.216 1.206 1.216 1.186 1.285 2,837,099 1.2006 -5.38%
2012-05-17 0 1.300 1.280 1.300 1.280 1.330 1,118,000 1,451,760 1.2985 1.285 1.265 1.285 1.265 1.314 1,131,197 1.2834 0.78%
2012-05-16 0 1.290 1.290 1.310 1.280 1.350 1,464,000 1,909,900 1.3046 1.275 1.275 1.295 1.265 1.334 1,481,282 1.2894 -5.15%
2012-05-15 0 1.360 1.350 1.360 1.350 1.390 730,000 991,460 1.3582 1.344 1.334 1.344 1.334 1.374 738,617 1.3423 -1.45%
2012-05-14 0 1.380 1.380 1.390 1.370 1.420 1,458,000 2,025,980 1.3896 1.364 1.364 1.374 1.354 1.403 1,475,211 1.3733 -2.13%
2012-05-11 0 1.410 1.410 1.420 1.380 1.440 1,494,000 2,097,580 1.4040 1.394 1.394 1.403 1.364 1.423 1,511,636 1.3876 -1.40%
2012-05-10 0 1.430 1.420 1.430 1.400 1.450 1,226,000 1,741,700 1.4206 1.413 1.403 1.413 1.384 1.433 1,240,472 1.4041 2.14%
2012-05-09 0 1.400 1.400 1.410 1.400 1.460 1,302,000 1,849,840 1.4208 1.384 1.384 1.394 1.384 1.443 1,317,369 1.4042 -3.45%
2012-05-08 0 1.450 1.440 1.450 1.420 1.450 1,064,000 1,529,520 1.4375 1.433 1.423 1.433 1.403 1.433 1,076,560 1.4207 -0.68%
2012-05-07 0 1.460 1.440 1.470 1.430 1.460 784,000 1,131,580 1.4433 1.443 1.423 1.453 1.413 1.443 793,255 1.4265 -1.35%
2012-05-04 0 1.480 1.480 1.490 1.480 1.510 642,207 960,122 1.4950 1.463 1.463 1.473 1.463 1.492 649,788 1.4776 -1.99%
2012-05-03 0 1.510 1.500 1.510 1.490 1.520 1,208,000 1,812,840 1.5007 1.492 1.483 1.492 1.473 1.502 1,222,260 1.4832 0.00%
2012-05-02 0 1.510 1.510 1.520 1.510 1.560 846,000 1,290,880 1.5259 1.492 1.492 1.502 1.492 1.542 855,987 1.5081 0.00%
2012-04-30 0 1.510 1.510 1.520 1.510 1.530 234,000 356,220 1.5223 1.492 1.492 1.502 1.492 1.512 236,762 1.5045 -1.31%
2012-04-27 0 1.530 1.530 1.540 1.520 1.550 698,000 1,068,320 1.5305 1.512 1.512 1.522 1.502 1.532 706,239 1.5127 -1.29%
2012-04-26 0 1.550 1.550 1.560 1.520 1.550 370,000 569,960 1.5404 1.532 1.532 1.542 1.502 1.532 374,368 1.5225 1.31%
2012-04-25 0 1.530 1.530 1.550 1.500 1.560 836,000 1,274,100 1.5240 1.512 1.512 1.532 1.483 1.542 845,868 1.5063 1.32%
2012-04-24 0 1.510 1.500 1.520 1.490 1.520 634,000 954,060 1.5048 1.492 1.483 1.502 1.473 1.502 641,484 1.4873 0.00%
2012-04-23 0 1.510 1.510 1.520 1.510 1.550 760,000 1,154,940 1.5197 1.492 1.492 1.502 1.492 1.532 768,971 1.5019 -3.21%
2012-04-20 0 1.560 1.560 1.570 1.510 1.570 842,000 1,299,980 1.5439 1.542 1.542 1.552 1.492 1.552 851,939 1.5259 1.30%
2012-04-19 0 1.540 1.530 1.540 1.510 1.540 432,000 660,200 1.5282 1.522 1.512 1.522 1.492 1.522 437,099 1.5104 0.00%
2012-04-18 0 1.540 1.530 1.540 1.500 1.540 946,000 1,435,800 1.5178 1.522 1.512 1.522 1.483 1.522 957,167 1.5001 1.99%
2012-04-17 0 1.510 1.500 1.530 1.500 1.510 534,000 803,500 1.5047 1.492 1.483 1.512 1.483 1.492 540,304 1.4871 -0.66%
2012-04-16 0 1.520 1.520 1.530 1.500 1.570 1,384,000 2,107,340 1.5226 1.502 1.502 1.512 1.483 1.552 1,400,337 1.5049 -2.56%
2012-04-13 0 1.560 1.540 1.560 1.500 1.570 1,369,052 2,110,826 1.5418 1.542 1.522 1.542 1.483 1.552 1,385,213 1.5238 3.31%
2012-04-12 0 1.510 1.500 1.510 1.460 1.530 2,804,000 4,186,600 1.4931 1.492 1.483 1.492 1.443 1.512 2,837,099 1.4757 -1.31%
2012-04-11 0 1.530 1.530 1.550 1.510 1.560 1,675,810 2,563,811 1.5299 1.512 1.512 1.532 1.492 1.542 1,695,592 1.5120 -3.16%
2012-04-10 0 1.580 1.550 1.580 1.510 1.580 2,717,000 4,205,400 1.5478 1.562 1.532 1.562 1.492 1.562 2,749,073 1.5298 -0.63%
2012-04-05 0 1.590 1.570 1.590 1.540 1.590 1,316,000 2,067,680 1.5712 1.571 1.552 1.571 1.522 1.571 1,331,535 1.5529 -1.24%
2012-04-03 0 1.610 1.590 1.610 1.580 1.620 529,483 847,118 1.5999 1.591 1.571 1.591 1.562 1.601 535,733 1.5812 1.90%
2012-04-02 0 1.580 1.580 1.590 1.520 1.590 989,000 1,536,900 1.5540 1.562 1.562 1.571 1.502 1.571 1,000,675 1.5359 2.60%
2012-03-30 0 1.540 1.520 1.550 1.520 1.630 1,769,000 2,821,090 1.5947 1.522 1.502 1.532 1.502 1.611 1,789,882 1.5761 -3.14%
2012-03-29 0 1.590 1.590 1.600 1.580 1.690 3,380,000 5,485,600 1.6230 1.571 1.571 1.581 1.562 1.670 3,419,899 1.6040 -5.92%
2012-03-28 0 1.690 1.690 1.700 1.680 1.750 1,642,000 2,801,260 1.7060 1.670 1.670 1.680 1.660 1.730 1,661,383 1.6861 -4.52%
2012-03-27 0 1.770 1.770 1.790 1.770 1.790 340,000 603,480 1.7749 1.749 1.749 1.769 1.749 1.769 344,013 1.7542 1.14%
2012-03-26 0 1.750 1.750 1.780 1.740 1.780 447,000 784,020 1.7540 1.730 1.730 1.759 1.720 1.759 452,277 1.7335 0.00%
2012-03-23 0 1.750 1.750 1.760 1.720 1.780 666,000 1,166,680 1.7518 1.730 1.730 1.739 1.700 1.759 673,862 1.7313 -2.23%
2012-03-22 0 1.790 1.790 1.810 1.730 1.820 1,276,000 2,266,160 1.7760 1.769 1.769 1.789 1.710 1.799 1,291,062 1.7553 0.56%
2012-03-21 0 1.780 1.770 1.780 1.770 1.850 2,114,000 3,787,820 1.7918 1.759 1.749 1.759 1.749 1.828 2,138,954 1.7709 -3.26%
2012-03-20 0 1.840 1.840 1.850 1.810 1.880 3,613,000 6,646,890 1.8397 1.819 1.819 1.828 1.789 1.858 3,655,649 1.8183 -1.60%
2012-03-19 0 1.870 1.870 1.890 1.860 1.990 5,906,000 11,286,220 1.9110 1.848 1.848 1.868 1.838 1.967 5,975,717 1.8887 -4.59%
2012-03-16 0 1.960 1.950 1.960 1.930 2.020 9,605,388 19,050,607 1.9833 1.937 1.927 1.937 1.907 1.996 9,718,774 1.9602 4.26%
2012-03-15 0 1.880 1.880 1.900 1.830 1.900 1,508,000 2,813,200 1.8655 1.858 1.858 1.878 1.809 1.878 1,525,801 1.8438 1.62%
2012-03-14 0 1.850 1.850 1.860 1.850 1.940 1,864,000 3,541,080 1.8997 1.828 1.828 1.838 1.828 1.917 1,886,003 1.8776 -3.65%
2012-03-13 0 1.920 1.910 1.920 1.860 1.930 2,260,000 4,286,340 1.8966 1.898 1.888 1.898 1.838 1.907 2,286,678 1.8745 3.78%
2012-03-12 0 1.850 1.850 1.860 1.850 1.920 2,618,000 4,930,000 1.8831 1.828 1.828 1.838 1.828 1.898 2,648,904 1.8611 -1.60%
2012-03-09 0 1.880 1.870 1.880 1.870 1.910 1,496,000 2,814,660 1.8815 1.858 1.848 1.858 1.848 1.888 1,513,659 1.8595 0.00%
2012-03-08 0 1.880 1.870 1.880 1.840 1.890 1,578,000 2,935,880 1.8605 1.858 1.848 1.858 1.819 1.868 1,596,627 1.8388 2.17%
2012-03-07 0 1.840 1.840 1.850 1.830 1.900 1,762,000 3,287,540 1.8658 1.819 1.819 1.828 1.809 1.878 1,782,799 1.8440 -2.13%
2012-03-06 0 1.880 1.860 1.870 1.860 1.920 1,834,000 3,457,320 1.8851 1.858 1.838 1.848 1.838 1.898 1,855,649 1.8631 -1.05%
2012-03-05 0 1.900 1.900 1.920 1.900 1.970 3,372,000 6,495,040 1.9262 1.878 1.878 1.898 1.878 1.947 3,411,804 1.9037 -3.55%
2012-03-02 0 1.970 1.970 1.980 1.830 1.980 5,846,000 11,167,100 1.9102 1.947 1.947 1.957 1.809 1.957 5,915,008 1.8879 8.24%
2012-03-01 0 1.820 1.820 1.830 1.820 1.860 1,388,000 2,552,940 1.8393 1.799 1.799 1.809 1.799 1.838 1,404,384 1.8178 -2.15%
2012-02-29 0 1.860 1.850 1.860 1.830 1.860 970,000 1,788,200 1.8435 1.838 1.828 1.838 1.809 1.838 981,450 1.8220 0.54%
2012-02-28 0 1.850 1.830 1.850 1.800 1.850 1,094,000 1,987,120 1.8164 1.828 1.809 1.828 1.779 1.828 1,106,914 1.7952 2.21%
2012-02-27 0 1.810 1.810 1.850 1.810 1.880 2,120,509 3,906,921 1.8424 1.789 1.789 1.828 1.789 1.858 2,145,540 1.8209 -1.63%
2012-02-24 0 1.840 1.840 1.850 1.820 1.860 2,864,000 5,246,760 1.8320 1.819 1.819 1.828 1.799 1.838 2,897,808 1.8106 0.55%
2012-02-23 0 1.830 1.830 1.840 1.820 1.880 1,556,000 2,850,940 1.8322 1.809 1.809 1.819 1.799 1.858 1,574,368 1.8108 -1.61%
2012-02-22 0 1.860 1.860 1.870 1.830 1.880 828,000 1,540,040 1.8600 1.838 1.838 1.848 1.809 1.858 837,774 1.8383 1.64%
2012-02-21 0 1.830 1.830 1.850 1.810 1.880 2,642,000 4,843,060 1.8331 1.809 1.809 1.828 1.789 1.858 2,673,187 1.8117 -1.08%
2012-02-20 0 1.850 1.850 1.880 1.850 1.900 1,643,846 3,095,218 1.8829 1.828 1.828 1.858 1.828 1.878 1,663,251 1.8609 -2.12%
2012-02-17 0 1.890 1.880 1.900 1.860 1.900 810,000 1,529,360 1.8881 1.868 1.858 1.878 1.838 1.878 819,562 1.8661 1.07%
2012-02-16 0 1.870 1.860 1.870 1.850 1.880 1,176,000 2,192,780 1.8646 1.848 1.838 1.848 1.828 1.858 1,189,882 1.8429 -0.53%
2012-02-15 0 1.880 1.870 1.880 1.850 1.900 2,270,000 4,265,160 1.8789 1.858 1.848 1.858 1.828 1.878 2,296,796 1.8570 1.08%
2012-02-14 0 1.860 1.850 1.870 1.850 1.910 2,112,000 3,944,200 1.8675 1.838 1.828 1.848 1.828 1.888 2,136,931 1.8457 -2.11%
2012-02-13 0 1.900 1.880 1.890 1.890 1.950 5,714,000 10,871,700 1.9026 1.878 1.858 1.868 1.868 1.927 5,781,450 1.8804 -4.04%
2012-02-10 0 1.980 1.970 1.980 1.950 2.040 1,740,000 3,471,860 1.9953 1.957 1.947 1.957 1.927 2.016 1,760,540 1.9720 -1.00%
2012-02-09 0 2.000 2.000 2.020 1.950 2.070 4,344,000 8,753,260 2.0150 1.977 1.977 1.996 1.927 2.046 4,395,278 1.9915 1.52%
2012-02-08 0 1.970 1.970 1.980 1.860 1.980 3,246,000 6,268,000 1.9310 1.947 1.947 1.957 1.838 1.957 3,284,317 1.9085 4.79%
2012-02-07 0 1.880 1.870 1.880 1.860 1.930 630,000 1,184,320 1.8799 1.858 1.848 1.858 1.838 1.907 637,437 1.8579 -1.05%
2012-02-06 0 1.900 1.890 1.910 1.860 1.950 1,885,000 3,570,540 1.8942 1.878 1.868 1.888 1.838 1.927 1,907,251 1.8721 0.00%
2012-02-03 0 1.900 1.890 1.900 1.860 1.920 786,000 1,485,600 1.8901 1.878 1.868 1.878 1.838 1.898 795,278 1.8680 1.06%
2012-02-02 0 1.880 1.870 1.890 1.850 1.930 1,656,000 3,092,700 1.8676 1.858 1.848 1.868 1.828 1.907 1,675,548 1.8458 2.17%
2012-02-01 0 1.840 1.820 1.840 1.820 1.870 1,052,000 1,934,160 1.8386 1.819 1.799 1.819 1.799 1.848 1,064,418 1.8171 0.00%
2012-01-31 0 1.840 1.840 1.860 1.810 1.900 630,000 1,172,120 1.8605 1.819 1.819 1.838 1.789 1.878 637,437 1.8388 0.55%
2012-01-30 0 1.830 1.820 1.850 1.820 1.870 658,000 1,207,860 1.8357 1.809 1.799 1.828 1.799 1.848 665,767 1.8142 -0.54%
2012-01-27 0 1.840 1.840 1.850 1.840 1.860 386,000 712,900 1.8469 1.819 1.819 1.828 1.819 1.838 390,556 1.8253 -0.54%
2012-01-26 0 1.850 1.840 1.850 1.820 1.880 1,738,000 3,223,800 1.8549 1.828 1.819 1.828 1.799 1.858 1,758,516 1.8333 1.09%
2012-01-20 0 1.830 1.820 1.830 1.790 1.850 1,346,000 2,445,080 1.8166 1.809 1.799 1.809 1.769 1.828 1,361,889 1.7954 0.00%
2012-01-19 0 1.830 1.810 1.840 1.810 1.900 4,126,000 7,558,720 1.8320 1.809 1.789 1.819 1.789 1.878 4,174,705 1.8106 -2.14%
2012-01-18 0 1.870 1.860 1.870 1.870 1.950 922,000 1,762,460 1.9116 1.848 1.838 1.848 1.848 1.927 932,884 1.8893 -1.58%
2012-01-17 0 1.900 1.900 1.910 1.860 1.910 466,000 879,080 1.8864 1.878 1.878 1.888 1.838 1.888 471,501 1.8644 2.70%
2012-01-16 0 1.850 1.850 1.860 1.830 1.890 168,000 314,420 1.8715 1.828 1.828 1.838 1.809 1.868 169,983 1.8497 -2.12%
2012-01-13 0 1.890 1.880 1.890 1.850 1.890 300,000 561,040 1.8701 1.868 1.858 1.868 1.828 1.868 303,541 1.8483 0.00%
2012-01-12 0 1.890 1.890 1.900 1.850 1.900 928,000 1,737,520 1.8723 1.868 1.868 1.878 1.828 1.878 938,954 1.8505 2.72%
2012-01-11 0 1.840 1.820 1.840 1.810 1.850 1,056,000 1,938,660 1.8359 1.819 1.799 1.819 1.789 1.828 1,068,465 1.8144 1.10%
2012-01-10 0 1.820 1.800 1.820 1.780 1.820 1,002,000 1,810,300 1.8067 1.799 1.779 1.799 1.759 1.799 1,013,828 1.7856 4.00%
2012-01-09 0 1.750 1.750 1.770 1.700 1.770 816,000 1,409,860 1.7278 1.730 1.730 1.749 1.680 1.749 825,632 1.7076 1.74%
2012-01-06 0 1.720 1.710 1.740 1.710 1.750 562,000 968,980 1.7242 1.700 1.690 1.720 1.690 1.730 568,634 1.7040 -1.71%
2012-01-05 0 1.750 1.750 1.760 1.750 1.820 388,000 692,600 1.7851 1.730 1.730 1.739 1.730 1.799 392,580 1.7642 -2.23%
2012-01-04 0 1.790 1.780 1.790 1.780 1.840 516,000 934,780 1.8116 1.769 1.759 1.769 1.759 1.819 522,091 1.7905 -1.10%
2012-01-03 0 1.810 1.810 1.830 1.810 1.850 744,000 1,366,180 1.8363 1.789 1.789 1.809 1.789 1.828 752,782 1.8148 1.12%
2011-12-30 0 1.790 1.780 1.800 1.730 1.830 692,000 1,239,400 1.7910 1.769 1.759 1.779 1.710 1.809 700,169 1.7701 4.68%
2011-12-29 0 1.710 1.710 1.730 1.710 1.770 992,045 1,713,755 1.7275 1.690 1.690 1.710 1.690 1.749 1,003,755 1.7073 -1.16%
2011-12-28 0 1.730 1.730 1.740 1.730 1.810 1,822,000 3,214,900 1.7645 1.710 1.710 1.720 1.710 1.789 1,843,508 1.7439 -3.89%
2011-12-23 0 1.800 1.800 1.810 1.780 1.820 1,902,000 3,427,500 1.8021 1.779 1.779 1.789 1.759 1.799 1,924,452 1.7810 1.69%
2011-12-22 0 1.770 1.760 1.770 1.750 1.790 574,000 1,018,080 1.7737 1.749 1.739 1.749 1.730 1.769 580,776 1.7530 -1.12%
2011-12-21 0 1.790 1.780 1.790 1.780 1.830 842,000 1,511,460 1.7951 1.769 1.759 1.769 1.759 1.809 851,939 1.7741 0.56%
2011-12-20 0 1.780 1.780 1.790 1.780 1.860 1,462,000 2,641,140 1.8065 1.759 1.759 1.769 1.759 1.838 1,479,258 1.7854 -2.20%
2011-12-19 0 1.820 1.810 1.820 1.790 1.880 1,158,000 2,094,900 1.8091 1.799 1.789 1.799 1.769 1.858 1,171,669 1.7880 -3.19%
2011-12-16 0 1.880 1.880 1.900 1.860 1.930 1,307,172 2,483,603 1.9000 1.858 1.858 1.878 1.838 1.907 1,322,602 1.8778 -0.53%
2011-12-15 0 1.890 1.890 1.900 1.880 1.970 494,000 942,020 1.9069 1.868 1.868 1.878 1.858 1.947 499,831 1.8847 -3.08%
2011-12-14 0 1.950 1.940 1.950 1.930 1.960 322,000 626,140 1.9445 1.927 1.917 1.927 1.907 1.937 325,801 1.9218 0.52%
2011-12-13 0 1.940 1.930 1.990 1.930 1.950 34,000 66,140 1.9453 1.917 1.907 1.967 1.907 1.927 34,401 1.9226 -2.02%
2011-12-12 0 1.980 1.950 1.990 1.940 2.090 674,000 1,340,160 1.9884 1.957 1.927 1.967 1.917 2.066 681,956 1.9652 -1.00%
2011-12-09 0 2.000 2.000 2.010 1.990 2.030 582,000 1,167,880 2.0067 1.977 1.977 1.987 1.967 2.006 588,870 1.9833 -1.48%
2011-12-08 0 2.030 2.010 2.030 2.000 2.140 1,546,000 3,137,680 2.0295 2.006 1.987 2.006 1.977 2.115 1,564,250 2.0059 -2.40%
2011-12-07 0 2.080 2.060 2.080 2.020 2.090 1,432,000 2,940,820 2.0536 2.056 2.036 2.056 1.996 2.066 1,448,904 2.0297 -0.48%
2011-12-06 0 2.090 2.080 2.090 2.090 2.180 142,000 302,200 2.1282 2.066 2.056 2.066 2.066 2.155 143,676 2.1033 -2.34%
2011-12-05 0 2.140 2.140 2.160 2.130 2.200 450,000 966,620 2.1480 2.115 2.115 2.135 2.105 2.174 455,312 2.1230 -2.28%
2011-12-02 0 2.190 2.170 2.190 2.170 2.200 528,000 1,153,140 2.1840 2.164 2.145 2.164 2.145 2.174 534,233 2.1585 -0.45%
2011-12-01 0 2.200 2.190 2.200 2.170 2.280 1,542,099 3,421,987 2.2190 2.174 2.164 2.174 2.145 2.253 1,560,303 2.1932 3.29%
2011-11-30 0 2.130 2.110 2.130 2.110 2.170 474,000 1,011,480 2.1339 2.105 2.085 2.105 2.085 2.145 479,595 2.1090 -3.18%
2011-11-29 0 2.200 2.180 2.200 2.090 2.230 1,652,000 3,620,440 2.1915 2.174 2.155 2.174 2.066 2.204 1,671,501 2.1660 3.77%
2011-11-28 0 2.120 2.090 2.130 2.020 2.140 862,000 1,819,920 2.1113 2.095 2.066 2.105 1.996 2.115 872,175 2.0866 2.42%
2011-11-25 0 2.070 2.070 2.080 2.000 2.200 894,000 1,890,300 2.1144 2.046 2.046 2.056 1.977 2.174 904,553 2.0898 6.15%
2011-11-24 0 1.950 1.930 1.980 1.900 2.000 600,000 1,180,020 1.9667 1.927 1.907 1.957 1.878 1.977 607,083 1.9438 0.52%
2011-11-23 0 1.940 1.920 1.940 1.900 2.030 936,000 1,833,200 1.9585 1.917 1.898 1.917 1.878 2.006 947,049 1.9357 -4.43%
2011-11-22 0 2.030 2.020 2.030 1.980 2.050 817,931 1,644,384 2.0104 2.006 1.996 2.006 1.957 2.026 827,586 1.9870 -2.87%
2011-11-21 0 2.090 2.030 2.090 1.980 2.090 668,000 1,337,600 2.0024 2.066 2.006 2.066 1.957 2.066 675,885 1.9790 0.48%
2011-11-18 0 2.080 2.060 2.080 2.030 2.150 744,000 1,533,220 2.0608 2.056 2.036 2.056 2.006 2.125 752,782 2.0367 -1.42%
2011-11-17 0 2.110 2.100 2.110 2.080 2.120 560,000 1,173,460 2.0955 2.085 2.075 2.085 2.056 2.095 566,610 2.0710 0.96%
2011-11-16 0 2.090 2.090 2.110 2.060 2.210 2,266,000 4,774,520 2.1070 2.066 2.066 2.085 2.036 2.184 2,292,749 2.0824 -4.57%
2011-11-15 0 2.190 2.180 2.200 2.160 2.230 1,290,000 2,830,200 2.1940 2.164 2.155 2.174 2.135 2.204 1,305,228 2.1684 0.00%
2011-11-14 0 2.190 2.190 2.200 2.170 2.350 2,242,000 4,991,800 2.2265 2.164 2.164 2.174 2.145 2.323 2,268,465 2.2005 -4.78%
2011-11-11 0 2.300 2.290 2.300 2.260 2.330 3,776,000 8,683,060 2.2995 2.273 2.263 2.273 2.234 2.303 3,820,573 2.2727 2.22%
2011-11-10 0 2.250 2.230 2.250 2.120 2.250 6,298,000 13,850,240 2.1991 2.224 2.204 2.224 2.095 2.224 6,372,344 2.1735 -0.88%
2011-11-09 0 2.270 2.250 2.270 2.110 2.300 9,792,000 21,835,760 2.2300 2.244 2.224 2.244 2.085 2.273 9,907,589 2.2039 7.58%
2011-11-08 0 2.110 2.090 2.110 1.950 2.150 9,022,000 18,820,920 2.0861 2.085 2.066 2.085 1.927 2.125 9,128,499 2.0618 8.21%
2011-11-07 0 1.950 1.940 1.980 1.920 2.020 3,502,000 6,901,680 1.9708 1.927 1.917 1.957 1.898 1.996 3,543,339 1.9478 -2.50%
2011-11-04 0 2.000 1.990 2.010 1.860 2.040 7,015,000 13,882,520 1.9790 1.977 1.967 1.987 1.838 2.016 7,097,808 1.9559 6.95%
2011-11-03 0 1.870 1.840 1.870 1.840 1.900 1,654,000 3,108,360 1.8793 1.848 1.819 1.848 1.819 1.878 1,673,524 1.8574 -1.06%
2011-11-02 0 1.890 1.880 1.890 1.800 1.890 1,032,000 1,916,100 1.8567 1.868 1.858 1.868 1.779 1.868 1,044,182 1.8350 1.61%
2011-11-01 0 1.860 1.840 1.860 1.820 1.900 820,000 1,517,980 1.8512 1.838 1.819 1.838 1.799 1.878 829,680 1.8296 0.54%
2011-10-31 0 1.850 1.840 1.860 1.820 1.970 760,000 1,434,580 1.8876 1.828 1.819 1.838 1.799 1.947 768,971 1.8656 -3.65%
2011-10-28 0 1.920 1.900 1.920 1.880 2.000 4,830,045 9,299,923 1.9254 1.898 1.878 1.898 1.858 1.977 4,887,061 1.9030 2.13%
2011-10-27 0 1.880 1.860 1.880 1.810 1.950 3,914,000 7,349,260 1.8777 1.858 1.838 1.858 1.789 1.927 3,960,202 1.8558 4.44%
2011-10-26 0 1.800 1.800 1.810 1.700 1.810 830,000 1,468,300 1.7690 1.779 1.779 1.789 1.680 1.789 839,798 1.7484 2.27%
2011-10-25 0 1.760 1.750 1.760 1.730 1.780 650,000 1,142,500 1.7577 1.739 1.730 1.739 1.710 1.759 657,673 1.7372 0.57%
2011-10-24 0 1.750 1.730 1.750 1.690 1.790 1,176,000 2,051,400 1.7444 1.730 1.710 1.730 1.670 1.769 1,189,882 1.7240 6.71%
2011-10-21 0 1.640 1.630 1.640 1.600 1.670 1,350,000 2,200,400 1.6299 1.621 1.611 1.621 1.581 1.651 1,365,936 1.6109 0.61%
2011-10-20 0 1.630 1.630 1.640 1.630 1.670 434,000 711,760 1.6400 1.611 1.611 1.621 1.611 1.651 439,123 1.6209 -1.81%
2011-10-19 0 1.660 1.650 1.680 1.650 1.750 1,066,000 1,816,300 1.7038 1.641 1.631 1.660 1.631 1.730 1,078,583 1.6840 -0.60%
2011-10-18 0 1.670 1.650 1.660 1.650 1.740 976,000 1,665,140 1.7061 1.651 1.631 1.641 1.631 1.720 987,521 1.6862 -6.70%
2011-10-17 0 1.790 1.770 1.820 1.740 1.820 2,104,000 3,738,480 1.7768 1.769 1.749 1.799 1.720 1.799 2,128,836 1.7561 1.70%
2011-10-14 0 1.760 1.750 1.790 1.680 1.820 2,641,000 4,623,610 1.7507 1.739 1.730 1.769 1.660 1.799 2,672,175 1.7303 -3.30%
2011-10-13 0 1.820 1.820 1.830 1.770 1.880 1,596,000 2,923,260 1.8316 1.799 1.799 1.809 1.749 1.858 1,614,840 1.8102 2.25%
2011-10-12 0 1.780 1.750 1.780 1.640 1.790 1,796,000 3,131,000 1.7433 1.759 1.730 1.759 1.621 1.769 1,817,201 1.7230 7.88%
2011-10-11 0 1.650 1.640 1.660 1.630 1.750 1,300,000 2,170,100 1.6693 1.631 1.621 1.641 1.611 1.730 1,315,346 1.6498 3.12%
2011-10-10 0 1.600 1.550 1.570 1.550 1.600 420,000 667,940 1.5903 1.581 1.532 1.552 1.532 1.581 424,958 1.5718 1.91%
2011-10-07 0 1.570 1.530 1.540 1.530 1.620 1,455,438 2,319,349 1.5936 1.552 1.512 1.522 1.512 1.601 1,472,619 1.5750 1.29%
2011-10-06 0 1.550 1.540 1.570 1.500 1.620 2,222,000 3,429,620 1.5435 1.532 1.522 1.552 1.483 1.601 2,248,229 1.5255 1.31%
2011-10-04 0 1.530 1.520 1.550 1.510 1.610 514,000 806,460 1.5690 1.512 1.502 1.532 1.492 1.591 520,067 1.5507 -4.97%
2011-10-03 0 1.610 1.600 1.610 1.580 1.670 1,650,000 2,685,900 1.6278 1.591 1.581 1.591 1.562 1.651 1,669,477 1.6088 -6.94%
2011-09-30 0 1.730 1.720 1.730 1.660 1.730 664,000 1,124,660 1.6938 1.710 1.700 1.710 1.641 1.710 671,838 1.6740 1.76%
2011-09-28 0 1.700 1.680 1.700 1.680 1.750 632,000 1,076,260 1.7029 1.680 1.660 1.680 1.660 1.730 639,460 1.6831 -1.73%
2011-09-27 0 1.730 1.710 1.730 1.650 1.730 678,000 1,139,860 1.6812 1.710 1.690 1.710 1.631 1.710 686,003 1.6616 4.85%
2011-09-26 0 1.650 1.640 1.650 1.630 1.850 1,288,000 2,155,960 1.6739 1.631 1.621 1.631 1.611 1.828 1,303,204 1.6544 -9.84%
2011-09-23 0 1.830 1.770 1.830 1.720 1.840 1,622,000 2,876,200 1.7732 1.809 1.749 1.809 1.700 1.819 1,641,147 1.7526 0.27%
2011-09-22 0 1.840 1.830 1.840 1.840 1.940 1,590,000 2,968,620 1.8671 1.804 1.794 1.804 1.804 1.902 1,621,992 1.8302 -5.15%
2011-09-21 0 1.940 1.930 1.940 1.910 1.970 1,163,000 2,248,890 1.9337 1.902 1.892 1.902 1.872 1.931 1,186,400 1.8956 1.57%
2011-09-20 0 1.910 1.910 1.930 1.900 2.050 494,000 951,680 1.9265 1.872 1.872 1.892 1.863 2.010 503,940 1.8885 -3.54%
2011-09-19 0 1.980 1.970 1.990 1.960 2.080 496,000 996,220 2.0085 1.941 1.931 1.951 1.921 2.039 505,980 1.9689 -3.41%
2011-09-16 0 2.050 2.050 2.060 2.040 2.130 1,547,028 3,245,607 2.0980 2.010 2.010 2.019 2.000 2.088 1,578,155 2.0566 -3.76%
2011-09-15 0 2.130 2.120 2.130 2.020 2.140 2,684,000 5,664,660 2.1105 2.088 2.078 2.088 1.980 2.098 2,738,004 2.0689 4.93%
2011-09-14 0 2.030 2.020 2.030 1.800 2.100 2,588,000 5,235,080 2.0228 1.990 1.980 1.990 1.764 2.059 2,640,072 1.9829 -0.49%
2011-09-12 0 2.040 2.040 2.050 2.000 2.140 254,000 526,640 2.0734 2.000 2.000 2.010 1.961 2.098 259,111 2.0325 -5.12%
2011-09-09 0 2.150 2.140 2.160 2.100 2.170 2,266,000 4,859,020 2.1443 2.108 2.098 2.117 2.059 2.127 2,311,593 2.1020 1.90%
2011-09-08 0 2.110 2.120 2.130 2.060 2.150 2,668,000 5,592,560 2.0962 2.068 2.078 2.088 2.019 2.108 2,721,682 2.0548 0.48%
2011-09-07 0 2.100 2.070 2.100 1.970 2.100 2,916,000 5,970,320 2.0474 2.059 2.029 2.059 1.931 2.059 2,974,672 2.0071 6.60%
2011-09-06 0 1.970 1.970 1.980 1.930 1.990 1,427,914 2,811,613 1.9690 1.931 1.931 1.941 1.892 1.951 1,456,644 1.9302 0.51%
2011-09-05 0 1.960 1.960 1.990 1.930 2.000 714,000 1,412,020 1.9776 1.921 1.921 1.951 1.892 1.961 728,366 1.9386 -2.00%
2011-09-02 0 2.000 1.990 2.000 1.930 2.060 6,206,000 12,400,360 1.9981 1.961 1.951 1.961 1.892 2.019 6,330,868 1.9587 0.00%
2011-09-01 0 2.000 1.980 2.000 1.980 2.060 1,244,000 2,526,000 2.0305 1.961 1.941 1.961 1.941 2.019 1,269,030 1.9905 0.00%
2011-08-31 0 2.000 1.990 2.000 1.990 2.060 3,370,000 6,750,440 2.0031 1.961 1.951 1.961 1.951 2.019 3,437,806 1.9636 0.50%
2011-08-30 0 1.990 1.980 2.000 1.960 2.040 1,136,000 2,270,780 1.9989 1.951 1.941 1.961 1.921 2.000 1,158,857 1.9595 1.02%
2011-08-29 0 1.970 1.950 1.980 1.870 1.980 892,000 1,719,760 1.9280 1.931 1.912 1.941 1.833 1.941 909,948 1.8900 5.91%
2011-08-26 0 1.860 1.840 1.850 1.830 1.900 1,920,000 3,572,860 1.8609 1.823 1.804 1.814 1.794 1.863 1,958,632 1.8242 -1.06%
2011-08-25 0 1.880 1.880 1.900 1.850 1.900 507,000 951,350 1.8764 1.843 1.843 1.863 1.814 1.863 517,201 1.8394 1.62%
2011-08-24 0 1.850 1.830 1.860 1.850 1.900 923,508 1,723,854 1.8666 1.814 1.794 1.823 1.814 1.863 942,090 1.8298 0.00%
2011-08-23 0 1.850 1.850 1.860 1.820 1.880 616,000 1,138,720 1.8486 1.814 1.814 1.823 1.784 1.843 628,394 1.8121 0.54%
2011-08-22 0 1.840 1.820 1.860 1.800 2.090 2,040,200 3,751,234 1.8387 1.804 1.784 1.823 1.764 2.049 2,081,250 1.8024 -2.65%
2011-08-19 0 1.890 1.880 1.890 1.870 1.910 882,000 1,665,120 1.8879 1.853 1.843 1.853 1.833 1.872 899,746 1.8507 -3.57%
2011-08-18 0 1.960 1.930 1.960 1.930 2.020 840,000 1,658,140 1.9740 1.921 1.892 1.921 1.892 1.980 856,901 1.9350 -1.51%
2011-08-17 0 1.990 1.980 1.990 1.980 2.030 1,148,000 2,307,000 2.0096 1.951 1.941 1.951 1.941 1.990 1,171,098 1.9699 0.51%
2011-08-16 0 1.980 1.970 1.990 1.920 2.000 1,550,000 3,024,060 1.9510 1.941 1.931 1.951 1.882 1.961 1,581,187 1.9125 5.32%
2011-08-15 0 1.880 1.880 1.910 1.850 1.900 1,524,000 2,860,900 1.8772 1.843 1.843 1.872 1.814 1.863 1,554,664 1.8402 2.17%
2011-08-12 0 1.840 1.840 1.850 1.840 1.910 1,410,000 2,636,240 1.8697 1.804 1.804 1.814 1.804 1.872 1,438,370 1.8328 0.55%
2011-08-11 0 1.830 1.830 1.840 1.780 1.880 1,518,000 2,782,440 1.8330 1.794 1.794 1.804 1.745 1.843 1,548,543 1.7968 -1.61%
2011-08-10 0 1.860 1.860 1.870 1.830 1.980 2,224,000 4,184,340 1.8814 1.823 1.823 1.833 1.794 1.941 2,268,748 1.8443 -2.11%
2011-08-09 0 1.900 1.890 1.900 1.760 1.940 3,688,000 6,794,260 1.8423 1.863 1.853 1.863 1.725 1.902 3,762,205 1.8059 -0.52%
2011-08-08 0 1.910 1.900 1.910 1.800 2.060 4,376,923 8,321,626 1.9013 1.872 1.863 1.872 1.764 2.019 4,464,989 1.8638 -7.28%
2011-08-05 0 2.060 2.060 2.070 2.030 2.140 4,302,000 8,879,960 2.0641 2.019 2.019 2.029 1.990 2.098 4,388,559 2.0234 -4.63%
2011-08-04 0 2.160 2.160 2.170 2.140 2.210 2,088,000 4,533,540 2.1712 2.117 2.117 2.127 2.098 2.166 2,130,012 2.1284 -0.92%
2011-08-03 0 2.180 2.180 2.190 2.140 2.200 2,640,000 5,726,720 2.1692 2.137 2.137 2.147 2.098 2.157 2,693,118 2.1264 -0.46%
2011-08-02 0 2.190 2.180 2.200 2.180 2.230 2,726,612 6,007,195 2.2032 2.147 2.137 2.157 2.137 2.186 2,781,473 2.1597 -1.79%
2011-08-01 0 2.230 2.230 2.240 2.190 2.260 1,488,000 3,289,520 2.2107 2.186 2.186 2.196 2.147 2.215 1,517,939 2.1671 1.36%
2011-07-29 0 2.200 2.180 2.200 2.170 2.270 3,230,000 7,172,100 2.2205 2.157 2.137 2.157 2.127 2.225 3,294,989 2.1767 0.92%
2011-07-28 0 2.180 2.170 2.180 2.130 2.190 2,444,000 5,301,040 2.1690 2.137 2.127 2.137 2.088 2.147 2,493,175 2.1262 0.46%
2011-07-27 0 2.170 2.160 2.170 2.130 2.340 17,862,000 39,078,060 2.1878 2.127 2.117 2.127 2.088 2.294 18,221,394 2.1446 -13.20%
2011-07-26 0 2.500 2.490 2.500 2.380 2.520 2,702,000 6,679,760 2.4722 2.451 2.441 2.451 2.333 2.470 2,756,366 2.4234 2.88%
2011-07-25 0 2.430 2.400 2.430 2.300 2.430 2,022,000 4,820,400 2.3840 2.382 2.353 2.382 2.255 2.382 2,062,684 2.3370 3.85%
2011-07-22 0 2.340 2.340 2.350 2.290 2.350 1,167,500 2,709,880 2.3211 2.294 2.294 2.304 2.245 2.304 1,190,991 2.2753 2.63%
2011-07-21 0 2.280 2.270 2.280 2.270 2.320 1,464,000 3,370,320 2.3021 2.235 2.225 2.235 2.225 2.274 1,493,457 2.2567 -0.87%
2011-07-20 0 2.300 2.300 2.320 2.290 2.370 2,370,000 5,513,126 2.3262 2.255 2.255 2.274 2.245 2.323 2,417,686 2.2803 0.00%
2011-07-19 0 2.300 2.290 2.320 2.250 2.320 3,924,000 9,008,800 2.2958 2.255 2.245 2.274 2.206 2.274 4,002,953 2.2505 0.00%
2011-07-18 0 2.300 2.300 2.310 2.290 2.310 1,268,000 2,918,340 2.3015 2.255 2.255 2.264 2.245 2.264 1,293,513 2.2561 -0.43%
2011-07-15 0 2.310 2.300 2.310 2.290 2.330 1,062,000 2,445,240 2.3025 2.264 2.255 2.264 2.245 2.284 1,083,368 2.2571 -0.86%
2011-07-14 0 2.330 2.320 2.330 2.300 2.340 1,082,000 2,504,240 2.3145 2.284 2.274 2.284 2.255 2.294 1,103,770 2.2688 1.30%
2011-07-13 0 2.300 2.290 2.300 2.280 2.390 4,144,000 9,574,780 2.3105 2.255 2.245 2.255 2.235 2.343 4,227,380 2.2649 0.00%
2011-07-12 0 2.300 2.290 2.300 2.300 2.400 2,054,000 4,758,940 2.3169 2.255 2.245 2.255 2.255 2.353 2,095,328 2.2712 -5.35%
2011-07-11 0 2.430 2.430 2.450 2.430 2.510 1,830,000 4,510,220 2.4646 2.382 2.382 2.402 2.382 2.460 1,866,821 2.4160 -2.80%
2011-07-08 0 2.500 2.500 2.510 2.460 2.600 4,020,000 10,120,600 2.5176 2.451 2.451 2.460 2.411 2.549 4,100,885 2.4679 -1.57%
2011-07-07 0 2.540 2.520 2.540 2.350 2.540 7,634,000 18,983,360 2.4867 2.490 2.470 2.490 2.304 2.490 7,787,601 2.4376 8.55%
2011-07-06 0 2.340 2.340 2.350 2.300 2.380 1,233,000 2,900,320 2.3522 2.294 2.294 2.304 2.255 2.333 1,257,809 2.3059 -0.43%
2011-07-05 0 2.350 2.350 2.360 2.330 2.380 1,496,000 3,530,520 2.3600 2.304 2.304 2.313 2.284 2.333 1,526,100 2.3134 -0.42%
2011-07-04 0 2.360 2.350 2.360 2.320 2.390 3,058,000 7,231,320 2.3647 2.313 2.304 2.313 2.274 2.343 3,119,529 2.3181 3.06%
2011-06-30 0 2.290 2.290 2.300 2.200 2.290 2,668,000 6,011,500 2.2532 2.245 2.245 2.255 2.157 2.245 2,721,682 2.2087 5.05%
2011-06-29 0 2.180 2.180 2.200 2.170 2.230 1,694,000 3,718,640 2.1952 2.137 2.137 2.157 2.127 2.186 1,728,084 2.1519 -0.46%
2011-06-28 0 2.190 2.160 2.180 2.140 2.210 1,832,000 3,963,180 2.1633 2.147 2.117 2.137 2.098 2.166 1,868,861 2.1206 1.86%
2011-06-27 0 2.150 2.150 2.160 2.110 2.180 2,850,000 6,097,940 2.1396 2.108 2.108 2.117 2.068 2.137 2,907,344 2.0974 0.00%
2011-06-24 0 2.150 2.140 2.150 2.050 2.170 2,958,000 6,259,060 2.1160 2.108 2.098 2.108 2.010 2.127 3,017,517 2.0742 4.37%
2011-06-23 0 2.060 2.060 2.070 2.020 2.080 1,914,000 3,952,940 2.0653 2.019 2.019 2.029 1.980 2.039 1,952,511 2.0245 -0.48%
2011-06-22 0 2.070 2.070 2.090 2.040 2.120 1,408,000 2,938,220 2.0868 2.029 2.029 2.049 2.000 2.078 1,436,330 2.0456 0.00%
2011-06-21 0 2.070 2.070 2.080 2.000 2.090 1,709,000 3,482,560 2.0378 2.029 2.029 2.039 1.961 2.049 1,743,386 1.9976 3.50%
2011-06-20 0 2.000 1.990 2.000 1.980 2.060 2,645,028 5,305,666 2.0059 1.961 1.951 1.961 1.941 2.019 2,698,248 1.9663 0.00%
2011-06-17 0 2.000 2.010 2.030 2.000 2.200 6,198,000 12,700,620 2.0491 1.961 1.970 1.990 1.961 2.157 6,322,707 2.0087 -6.10%
2011-06-16 0 2.130 2.120 2.130 2.110 2.220 3,086,000 6,635,720 2.1503 2.088 2.078 2.088 2.068 2.176 3,148,092 2.1079 -1.84%
2011-06-15 0 2.170 2.170 2.190 2.170 2.250 1,196,000 2,654,700 2.2196 2.127 2.127 2.147 2.127 2.206 1,220,064 2.1759 -1.81%
2011-06-14 0 2.210 2.170 2.210 2.080 2.240 2,280,000 4,967,940 2.1789 2.166 2.127 2.166 2.039 2.196 2,325,875 2.1359 2.31%
2011-06-13 0 2.160 2.140 2.160 2.090 2.200 3,066,000 6,545,480 2.1349 2.117 2.098 2.117 2.049 2.157 3,127,690 2.0928 -0.92%
2011-06-10 0 2.180 2.180 2.190 2.160 2.250 3,474,000 7,582,180 2.1826 2.137 2.137 2.147 2.117 2.206 3,543,899 2.1395 -2.24%
2011-06-09 0 2.230 2.230 2.260 2.220 2.300 2,246,000 5,080,880 2.2622 2.186 2.186 2.215 2.176 2.255 2,291,191 2.2176 -3.04%
2011-06-08 0 2.300 2.300 2.320 2.300 2.340 1,020,000 2,355,200 2.3090 2.255 2.255 2.274 2.255 2.294 1,040,523 2.2635 -0.86%
2011-06-07 0 2.320 2.320 2.330 2.290 2.360 3,142,000 7,267,700 2.3131 2.274 2.274 2.284 2.245 2.313 3,205,219 2.2675 -2.11%
2011-06-03 0 2.370 2.370 2.390 2.350 2.400 2,604,000 6,201,040 2.3814 2.323 2.323 2.343 2.304 2.353 2,656,394 2.3344 -0.42%
2011-06-02 0 2.380 2.360 2.370 2.360 2.410 1,872,000 4,480,620 2.3935 2.333 2.313 2.323 2.313 2.362 1,909,666 2.3463 -0.83%
2011-06-01 0 2.400 2.400 2.410 2.390 2.460 2,308,000 5,604,820 2.4284 2.353 2.353 2.362 2.343 2.411 2,354,438 2.3805 -0.83%
2011-05-31 0 2.420 2.420 2.430 2.400 2.510 3,926,000 9,575,180 2.4389 2.372 2.372 2.382 2.353 2.460 4,004,993 2.3908 0.83%
2011-05-30 0 2.400 2.380 2.400 2.360 2.410 1,790,384 4,271,190 2.3856 2.353 2.333 2.353 2.313 2.362 1,826,408 2.3386 -0.41%
2011-05-27 0 2.410 2.390 2.400 2.390 2.450 2,646,000 6,373,180 2.4086 2.362 2.343 2.353 2.343 2.402 2,699,239 2.3611 0.42%
2011-05-26 0 2.400 2.400 2.440 2.400 2.460 2,834,000 6,848,820 2.4167 2.353 2.353 2.392 2.353 2.411 2,891,022 2.3690 -0.08%
2011-05-25 0 2.430 2.430 2.450 2.410 2.450 1,518,000 3,699,080 2.4368 2.355 2.355 2.374 2.335 2.374 1,566,594 2.3612 -1.22%
2011-05-24 0 2.460 2.440 2.470 2.400 2.490 2,240,000 5,483,560 2.4480 2.384 2.364 2.393 2.326 2.413 2,311,707 2.3721 2.07%
2011-05-23 0 2.410 2.410 2.420 2.410 2.500 2,632,000 6,404,140 2.4332 2.335 2.335 2.345 2.335 2.422 2,716,256 2.3577 -4.37%
2011-05-20 0 2.520 2.510 2.530 2.500 2.600 2,932,000 7,396,080 2.5225 2.442 2.432 2.452 2.422 2.519 3,025,859 2.4443 -2.33%
2011-05-19 0 2.580 2.580 2.590 2.580 2.630 1,840,000 4,791,660 2.6042 2.500 2.500 2.510 2.500 2.548 1,898,902 2.5234 -1.53%
2011-05-18 0 2.620 2.600 2.630 2.570 2.630 2,602,000 6,780,780 2.6060 2.539 2.519 2.548 2.490 2.548 2,685,295 2.5252 0.00%
2011-05-17 0 2.620 2.590 2.620 2.580 2.650 2,438,000 6,370,900 2.6132 2.539 2.510 2.539 2.500 2.568 2,516,045 2.5321 0.38%
2011-05-16 0 2.610 2.610 2.620 2.590 2.640 2,284,000 5,972,960 2.6151 2.529 2.529 2.539 2.510 2.558 2,357,116 2.5340 0.00%
2011-05-13 0 2.610 2.600 2.620 2.600 2.700 2,608,000 6,859,040 2.6300 2.529 2.519 2.539 2.519 2.616 2,691,488 2.5484 -1.51%
2011-05-12 0 2.650 2.650 2.660 2.630 2.730 3,346,000 8,937,580 2.6711 2.568 2.568 2.577 2.548 2.645 3,453,112 2.5883 -0.75%
2011-05-11 0 2.670 2.670 2.690 2.580 2.750 8,776,000 23,521,520 2.6802 2.587 2.587 2.607 2.500 2.665 9,056,938 2.5971 3.89%
2011-05-09 0 2.570 2.560 2.580 2.540 2.620 5,016,000 12,906,740 2.5731 2.490 2.481 2.500 2.461 2.539 5,176,573 2.4933 -0.39%
2011-05-06 0 2.580 2.560 2.590 2.510 2.610 2,840,000 7,277,520 2.5625 2.500 2.481 2.510 2.432 2.529 2,930,914 2.4830 -1.15%
2011-05-05 0 2.610 2.600 2.610 2.480 2.660 6,124,000 16,003,380 2.6132 2.529 2.519 2.529 2.403 2.577 6,320,042 2.5322 5.24%
2011-05-04 0 2.480 2.470 2.480 2.470 2.610 6,322,000 15,955,000 2.5237 2.403 2.393 2.403 2.393 2.529 6,524,380 2.4454 -4.98%
2011-05-03 0 2.610 2.600 2.610 2.600 2.700 5,874,000 15,415,100 2.6243 2.529 2.519 2.529 2.519 2.616 6,062,039 2.5429 -2.97%
2011-04-29 0 2.690 2.680 2.690 2.680 2.730 4,954,000 13,362,560 2.6973 2.607 2.597 2.607 2.597 2.645 5,112,588 2.6137 -1.10%
2011-04-28 0 2.720 2.710 2.720 2.690 2.850 6,340,000 17,414,790 2.7468 2.636 2.626 2.636 2.607 2.762 6,542,957 2.6616 -3.55%
2011-04-27 0 2.820 2.800 2.820 2.800 2.920 4,892,000 13,934,240 2.8484 2.733 2.713 2.733 2.713 2.829 5,048,603 2.7600 -1.74%
2011-04-26 0 2.870 2.850 2.870 2.780 2.960 9,112,000 26,053,960 2.8593 2.781 2.762 2.781 2.694 2.868 9,403,694 2.7706 0.35%
2011-04-21 0 2.860 2.850 2.860 2.830 3.000 10,032,000 29,019,360 2.8927 2.771 2.762 2.771 2.742 2.907 10,353,145 2.8030 -3.05%
2011-04-20 0 2.950 2.940 2.950 2.940 3.100 7,576,000 22,700,600 2.9964 2.858 2.849 2.858 2.849 3.004 7,818,524 2.9034 -3.28%
2011-04-19 0 3.050 3.040 3.050 2.980 3.130 8,930,000 27,119,860 3.0369 2.955 2.946 2.955 2.888 3.033 9,215,868 2.9427 -1.29%
2011-04-18 0 3.090 3.090 3.100 2.880 3.120 23,470,000 71,716,360 3.0557 2.994 2.994 3.004 2.791 3.023 24,221,324 2.9609 8.80%
2011-04-15 0 2.840 2.840 2.870 2.820 2.890 6,226,000 17,756,132 2.8519 2.752 2.752 2.781 2.733 2.800 6,425,307 2.7635 0.35%
2011-04-14 0 2.830 2.830 2.840 2.810 2.940 15,626,000 45,173,200 2.8909 2.742 2.742 2.752 2.723 2.849 16,126,221 2.8012 -1.05%
2011-04-13 0 2.860 2.860 2.870 2.690 2.870 12,480,000 34,729,780 2.7828 2.771 2.771 2.781 2.607 2.781 12,879,511 2.6965 5.54%
2011-04-12 0 2.710 2.690 2.710 2.660 2.750 3,180,000 8,620,520 2.7109 2.626 2.607 2.626 2.577 2.665 3,281,798 2.6268 0.37%
2011-04-11 0 2.700 2.690 2.700 2.680 2.780 7,108,000 19,269,400 2.7109 2.616 2.607 2.616 2.597 2.694 7,335,542 2.6269 -2.53%
2011-04-08 0 2.770 2.770 2.800 2.710 2.810 3,620,000 9,961,080 2.7517 2.684 2.684 2.713 2.626 2.723 3,735,884 2.6663 1.09%
2011-04-07 0 2.740 2.730 2.740 2.690 2.760 4,873,000 13,224,870 2.7139 2.655 2.645 2.655 2.607 2.674 5,028,995 2.6297 1.48%
2011-04-06 0 2.700 2.690 2.700 2.650 2.800 5,600,000 15,155,260 2.7063 2.616 2.607 2.616 2.568 2.713 5,779,268 2.6223 -4.59%
2011-04-04 0 2.830 2.810 2.830 2.740 2.990 2,550,000 7,104,000 2.7859 2.742 2.723 2.742 2.655 2.897 2,631,631 2.6995 -0.70%
2011-04-01 0 2.850 2.830 2.850 2.790 2.900 2,504,000 7,059,800 2.8194 2.762 2.742 2.762 2.703 2.810 2,584,158 2.7320 -1.72%
2011-03-31 0 2.900 2.910 2.920 2.740 2.940 3,510,000 9,940,832 2.8321 2.810 2.820 2.829 2.655 2.849 3,622,362 2.7443 4.32%
2011-03-30 0 2.780 2.780 2.790 2.730 2.870 4,426,000 12,414,560 2.8049 2.694 2.694 2.703 2.645 2.781 4,567,685 2.7179 1.83%
2011-03-29 0 2.730 2.710 2.730 2.710 3.250 5,038,000 14,526,040 2.8833 2.645 2.626 2.645 2.626 3.149 5,199,277 2.7939 -12.78%
2011-03-28 0 3.130 3.110 3.130 3.100 3.190 544,000 1,715,780 3.1540 3.033 3.014 3.033 3.004 3.091 561,415 3.0562 -1.88%
2011-03-25 0 3.190 3.160 3.190 3.130 3.250 732,000 2,321,900 3.1720 3.091 3.062 3.091 3.033 3.149 755,433 3.0736 0.00%
2011-03-24 0 3.190 3.180 3.190 3.130 3.200 780,000 2,469,740 3.1663 3.091 3.081 3.091 3.033 3.101 804,969 3.0681 1.92%
2011-03-23 0 3.130 3.080 3.130 3.080 3.150 504,000 1,564,700 3.1046 3.033 2.984 3.033 2.984 3.052 520,134 3.0083 1.62%
2011-03-22 0 3.080 3.080 3.100 3.070 3.150 1,118,000 3,454,900 3.0903 2.984 2.984 3.004 2.975 3.052 1,153,790 2.9944 0.00%
2011-03-21 0 3.080 3.080 3.090 2.960 3.180 2,270,000 6,990,320 3.0794 2.984 2.984 2.994 2.868 3.081 2,342,667 2.9839 4.41%
2011-03-18 0 2.950 2.950 3.000 2.950 3.060 1,428,000 4,276,320 2.9946 2.858 2.858 2.907 2.858 2.965 1,473,713 2.9017 -1.01%
2011-03-17 0 2.980 2.980 2.990 2.910 3.050 1,332,000 3,961,420 2.9740 2.888 2.888 2.897 2.820 2.955 1,374,640 2.8818 -4.18%
2011-03-16 0 3.110 3.080 3.110 3.000 3.120 596,000 1,835,400 3.0795 3.014 2.984 3.014 2.907 3.023 615,079 2.9840 1.30%
2011-03-15 0 3.070 3.050 3.070 2.950 3.120 2,426,000 7,357,140 3.0326 2.975 2.955 2.975 2.858 3.023 2,503,661 2.9386 -1.60%
2011-03-14 0 3.120 3.100 3.120 3.050 3.320 4,164,000 12,914,320 3.1014 3.023 3.004 3.023 2.955 3.217 4,297,298 3.0052 -6.02%
2011-03-11 0 3.320 3.300 3.320 3.250 3.370 804,000 2,644,420 3.2891 3.217 3.198 3.217 3.149 3.265 829,738 3.1871 -2.92%
2011-03-10 0 3.420 3.380 3.430 3.330 3.480 680,000 2,316,760 3.4070 3.314 3.275 3.324 3.227 3.372 701,768 3.3013 -0.58%
2011-03-09 0 3.440 3.400 3.450 3.390 3.460 636,000 2,175,540 3.4207 3.333 3.295 3.343 3.285 3.353 656,360 3.3146 0.29%
2011-03-08 0 3.430 3.400 3.440 3.380 3.450 132,000 449,960 3.4088 3.324 3.295 3.333 3.275 3.343 136,226 3.3031 0.29%
2011-03-07 0 3.420 3.420 3.450 3.400 3.480 370,000 1,274,500 3.4446 3.314 3.314 3.343 3.295 3.372 381,844 3.3377 -1.44%
2011-03-04 0 3.470 3.460 3.470 3.360 3.480 742,000 2,542,960 3.4272 3.362 3.353 3.362 3.256 3.372 765,753 3.3209 3.27%
2011-03-03 0 3.360 3.330 3.360 3.270 3.400 1,168,000 3,886,720 3.3277 3.256 3.227 3.256 3.169 3.295 1,205,390 3.2244 -1.18%
2011-03-02 0 3.400 3.320 3.380 3.300 3.410 1,178,000 3,924,000 3.3311 3.295 3.217 3.275 3.198 3.304 1,215,710 3.2277 3.34%
2011-03-01 0 3.290 3.290 3.310 3.190 3.340 3,060,000 10,021,260 3.2749 3.188 3.188 3.207 3.091 3.236 3,157,957 3.1733 1.23%
2011-02-28 0 3.250 3.240 3.250 3.180 3.300 2,056,000 6,620,700 3.2202 3.149 3.139 3.149 3.081 3.198 2,121,817 3.1203 -0.91%
2011-02-25 0 3.280 3.280 3.290 3.210 3.330 876,000 2,843,400 3.2459 3.178 3.178 3.188 3.110 3.227 904,043 3.1452 0.00%
2011-02-24 0 3.280 3.240 3.280 3.230 3.300 1,022,000 3,344,960 3.2730 3.178 3.139 3.178 3.130 3.198 1,054,716 3.1714 -0.61%
2011-02-23 0 3.300 3.290 3.300 3.220 3.370 836,000 2,737,420 3.2744 3.198 3.188 3.198 3.120 3.265 862,762 3.1729 -1.49%
2011-02-22 0 3.350 3.340 3.350 3.320 3.550 1,696,000 5,738,720 3.3837 3.246 3.236 3.246 3.217 3.440 1,750,292 3.2787 -6.94%
2011-02-21 0 3.600 3.570 3.600 3.520 3.640 1,960,000 7,097,880 3.6214 3.488 3.459 3.488 3.411 3.527 2,022,744 3.5090 -1.10%
2011-02-18 0 3.640 3.640 3.660 3.640 3.700 1,694,000 6,202,000 3.6612 3.527 3.527 3.546 3.527 3.585 1,748,228 3.5476 -0.55%
2011-02-17 0 3.660 3.630 3.660 3.600 3.680 644,000 2,340,580 3.6344 3.546 3.517 3.546 3.488 3.566 664,616 3.5217 1.10%
2011-02-16 0 3.620 3.620 3.670 3.600 3.710 798,000 2,941,820 3.6865 3.508 3.508 3.556 3.488 3.595 823,546 3.5721 -1.90%
2011-02-15 0 3.690 3.690 3.750 3.670 3.830 600,000 2,246,580 3.7443 3.576 3.576 3.634 3.556 3.711 619,207 3.6282 -1.86%
2011-02-14 0 3.760 3.770 3.790 3.670 3.790 1,666,000 6,231,060 3.7401 3.643 3.653 3.672 3.556 3.672 1,719,332 3.6241 1.62%
2011-02-11 0 3.700 3.680 3.720 3.620 3.750 1,710,000 6,283,180 3.6744 3.585 3.566 3.605 3.508 3.634 1,764,741 3.5604 3.93%
2011-02-10 0 3.560 3.520 3.560 3.510 3.650 1,256,000 4,453,100 3.5455 3.450 3.411 3.450 3.401 3.537 1,296,207 3.4355 -2.47%
2011-02-09 0 3.650 3.640 3.650 3.610 3.740 1,466,000 5,383,700 3.6724 3.537 3.527 3.537 3.498 3.624 1,512,930 3.5585 -0.27%
2011-02-08 0 3.660 3.650 3.660 3.610 3.690 366,000 1,335,860 3.6499 3.546 3.537 3.546 3.498 3.576 377,716 3.5367 -0.81%
2011-02-07 0 3.690 3.680 3.690 3.670 3.800 490,000 1,823,160 3.7207 3.576 3.566 3.576 3.556 3.682 505,686 3.6053 -2.89%
2011-02-02 0 3.800 3.780 3.800 3.750 3.840 383,550 1,451,372 3.7840 3.682 3.663 3.682 3.634 3.721 395,828 3.6667 0.26%
2011-02-01 0 3.790 3.740 3.790 3.580 3.790 1,884,000 6,864,100 3.6434 3.672 3.624 3.672 3.469 3.672 1,944,311 3.5304 4.41%
2011-01-31 0 3.630 3.610 3.620 3.620 3.750 1,044,000 3,811,560 3.6509 3.517 3.498 3.508 3.508 3.634 1,077,421 3.5377 -3.46%
2011-01-28 0 3.760 3.750 3.760 3.730 3.780 572,000 2,152,100 3.7624 3.643 3.634 3.643 3.614 3.663 590,311 3.6457 1.08%
2011-01-27 0 3.720 3.720 3.730 3.640 3.830 3,798,000 14,182,912 3.7343 3.605 3.605 3.614 3.527 3.711 3,919,582 3.6185 -0.27%
2011-01-26 0 3.730 3.720 3.730 3.710 3.910 2,254,000 8,564,340 3.7996 3.614 3.605 3.614 3.595 3.789 2,326,155 3.6818 -4.36%
2011-01-25 0 3.900 3.880 3.900 3.870 4.040 1,944,000 7,640,580 3.9303 3.779 3.760 3.779 3.750 3.915 2,006,231 3.8084 -3.47%
2011-01-24 0 4.040 4.010 4.040 4.000 4.270 3,284,000 13,434,260 4.0908 3.915 3.886 3.915 3.876 4.138 3,389,128 3.9639 -5.83%
2011-01-21 0 4.290 4.280 4.290 4.270 4.390 1,396,000 6,028,360 4.3183 4.157 4.147 4.157 4.138 4.254 1,440,689 4.1844 -0.23%
2011-01-20 0 4.300 4.300 4.310 4.270 4.460 2,070,000 8,918,920 4.3087 4.167 4.167 4.176 4.138 4.322 2,136,265 4.1750 -2.93%
2011-01-19 0 4.430 4.430 4.460 4.370 4.530 1,440,000 6,416,940 4.4562 4.293 4.293 4.322 4.234 4.389 1,486,097 4.3180 1.37%
2011-01-18 0 4.370 4.360 4.400 4.330 4.370 906,538 3,951,733 4.3591 4.234 4.225 4.264 4.196 4.234 935,558 4.2239 -0.68%
2011-01-17 0 4.400 4.390 4.420 4.360 4.490 954,000 4,223,100 4.4267 4.264 4.254 4.283 4.225 4.351 984,540 4.2894 -2.22%
2011-01-14 0 4.500 4.500 4.560 4.420 4.560 538,769 2,431,611 4.5133 4.360 4.360 4.419 4.283 4.419 556,016 4.3733 0.00%
2011-01-13 0 4.500 4.490 4.550 4.440 4.560 914,000 4,100,360 4.4862 4.360 4.351 4.409 4.302 4.419 943,259 4.3470 -0.88%
2011-01-12 0 4.540 4.530 4.580 4.540 4.680 1,082,000 4,973,140 4.5962 4.399 4.389 4.438 4.399 4.535 1,116,637 4.4537 -2.37%
2011-01-11 0 4.650 4.620 4.650 4.610 4.700 1,536,000 7,159,280 4.6610 4.506 4.477 4.506 4.467 4.554 1,585,171 4.5164 -0.43%
2011-01-10 0 4.670 4.660 4.710 4.480 4.700 4,822,000 22,267,680 4.6179 4.525 4.515 4.564 4.341 4.554 4,976,362 4.4747 4.24%
2011-01-07 0 4.480 4.460 4.480 4.370 4.490 1,602,000 7,104,320 4.4347 4.341 4.322 4.341 4.234 4.351 1,653,283 4.2971 2.99%
2011-01-06 0 4.350 4.330 4.350 4.200 4.360 1,726,000 7,445,040 4.3135 4.215 4.196 4.215 4.070 4.225 1,781,253 4.1797 1.87%
2011-01-05 0 4.270 4.260 4.270 4.180 4.320 806,000 3,436,420 4.2635 4.138 4.128 4.138 4.050 4.186 831,802 4.1313 1.67%
2011-01-04 0 4.200 4.190 4.200 4.200 4.300 1,372,000 5,798,780 4.2265 4.070 4.060 4.070 4.070 4.167 1,415,921 4.0954 -2.33%
2011-01-03 0 4.300 4.270 4.300 4.230 4.320 468,000 2,006,860 4.2882 4.167 4.138 4.167 4.099 4.186 482,982 4.1551 0.00%
2010-12-31 0 4.300 4.230 4.300 4.250 4.380 646,000 2,805,040 4.3422 4.167 4.099 4.167 4.118 4.244 666,680 4.2075 -0.23%
2010-12-30 0 4.310 4.280 4.310 4.250 4.400 290,000 1,251,620 4.3159 4.176 4.147 4.176 4.118 4.264 299,284 4.1821 0.23%
2010-12-29 0 4.300 4.250 4.350 4.250 4.350 786,000 3,386,200 4.3081 4.167 4.118 4.215 4.118 4.215 811,161 4.1745 1.18%
2010-12-28 0 4.250 4.220 4.250 4.200 4.380 558,000 2,385,980 4.2759 4.118 4.089 4.118 4.070 4.244 575,863 4.1433 -0.70%
2010-12-24 0 4.280 4.280 4.300 4.220 4.400 430,000 1,859,680 4.3248 4.147 4.147 4.167 4.089 4.264 443,765 4.1907 -3.60%
2010-12-23 0 4.440 4.440 4.450 4.360 4.440 1,078,000 4,741,740 4.3986 4.302 4.302 4.312 4.225 4.302 1,112,509 4.2622 0.91%
2010-12-22 0 4.400 4.380 4.420 4.310 4.420 820,779 3,610,609 4.3990 4.264 4.244 4.283 4.176 4.283 847,054 4.2625 1.15%
2010-12-21 0 4.350 4.350 4.380 4.260 4.420 1,088,800 4,736,320 4.3500 4.215 4.215 4.244 4.128 4.283 1,123,655 4.2151 1.87%
2010-12-20 0 4.270 4.270 4.290 4.250 4.440 956,800 4,175,028 4.3635 4.138 4.138 4.157 4.118 4.302 987,429 4.2282 -4.26%
2010-12-17 0 4.460 4.440 4.490 4.180 4.490 1,973,200 8,530,580 4.3232 4.322 4.302 4.351 4.050 4.351 2,036,366 4.1891 6.19%
2010-12-16 0 4.200 4.200 4.220 4.200 4.340 672,000 2,864,140 4.2621 4.070 4.070 4.089 4.070 4.205 693,512 4.1299 -2.33%
2010-12-15 0 4.300 4.280 4.300 4.180 4.300 1,278,000 5,399,000 4.2246 4.167 4.147 4.167 4.050 4.167 1,318,911 4.0935 0.23%
2010-12-14 0 4.290 4.270 4.320 4.200 4.400 1,482,000 6,303,200 4.2532 4.157 4.138 4.186 4.070 4.264 1,529,442 4.1212 -2.50%
2010-12-13 0 4.400 4.360 4.390 4.350 4.460 488,000 2,156,620 4.4193 4.264 4.225 4.254 4.215 4.322 503,622 4.2822 0.00%
2010-12-10 0 4.400 4.360 4.400 4.330 4.490 494,000 2,163,920 4.3804 4.264 4.225 4.264 4.196 4.351 509,814 4.2445 -1.35%
2010-12-09 0 4.460 4.440 4.460 4.440 4.550 1,080,000 4,848,800 4.4896 4.322 4.302 4.322 4.302 4.409 1,114,573 4.3504 -0.89%
2010-12-08 0 4.500 4.490 4.500 4.440 4.550 1,158,000 5,207,160 4.4967 4.360 4.351 4.360 4.302 4.409 1,195,070 4.3572 -1.10%
2010-12-07 0 4.550 4.550 4.560 4.460 4.580 984,000 4,444,660 4.5169 4.409 4.409 4.419 4.322 4.438 1,015,500 4.3768 1.56%
2010-12-06 0 4.480 4.470 4.480 4.480 4.600 1,996,000 8,995,120 4.5066 4.341 4.331 4.341 4.341 4.457 2,059,896 4.3668 -2.18%
2010-12-03 0 4.580 4.570 4.580 4.550 4.780 1,286,000 5,902,760 4.5900 4.438 4.428 4.438 4.409 4.632 1,327,168 4.4476 -1.08%
2010-12-02 0 4.630 4.630 4.660 4.620 4.800 1,216,000 5,706,540 4.6929 4.486 4.486 4.515 4.477 4.651 1,254,927 4.5473 -1.07%
2010-12-01 0 4.680 4.680 4.690 4.660 4.800 1,330,000 6,282,560 4.7237 4.535 4.535 4.545 4.515 4.651 1,372,576 4.5772 -1.27%
2010-11-30 0 4.740 4.740 4.750 4.490 4.750 1,776,000 8,220,380 4.6286 4.593 4.593 4.603 4.351 4.603 1,832,853 4.4850 5.10%
2010-11-29 0 4.510 4.500 4.550 3.630 4.700 1,602,000 7,355,520 4.5915 4.370 4.360 4.409 3.517 4.554 1,653,283 4.4490 -0.44%
2010-11-26 0 4.530 4.530 4.550 4.500 4.610 416,000 1,898,240 4.5631 4.389 4.389 4.409 4.360 4.467 429,317 4.4215 -1.74%
2010-11-25 0 4.610 4.600 4.620 4.500 4.620 416,000 1,907,480 4.5853 4.467 4.457 4.477 4.360 4.477 429,317 4.4431 2.44%
2010-11-24 0 4.500 4.480 4.500 4.400 4.540 1,064,000 4,781,960 4.4943 4.360 4.341 4.360 4.264 4.399 1,098,061 4.3549 0.22%
2010-11-23 0 4.490 4.490 4.500 4.400 4.610 1,404,000 6,304,580 4.4904 4.351 4.351 4.360 4.264 4.467 1,448,945 4.3512 -2.60%
2010-11-22 0 4.610 4.600 4.640 4.580 4.730 1,346,000 6,262,120 4.6524 4.467 4.457 4.496 4.438 4.583 1,389,088 4.5081 0.00%
2010-11-19 0 4.610 4.610 4.630 4.570 4.780 1,294,000 6,012,120 4.6462 4.467 4.467 4.486 4.428 4.632 1,335,424 4.5020 -1.50%
2010-11-18 0 4.680 4.680 4.700 4.480 4.720 1,020,000 4,720,920 4.6284 4.535 4.535 4.554 4.341 4.574 1,052,652 4.4848 5.17%
2010-11-17 0 4.450 4.450 4.470 4.440 4.680 2,252,000 10,132,060 4.4991 4.312 4.312 4.331 4.302 4.535 2,324,091 4.3596 -4.91%
2010-11-16 0 4.680 4.680 4.690 4.630 4.830 2,392,300 11,289,044 4.7189 4.535 4.535 4.545 4.486 4.680 2,468,883 4.5725 -3.51%
2010-11-15 0 4.850 4.850 4.860 4.710 4.860 1,682,000 8,054,740 4.7888 4.700 4.700 4.709 4.564 4.709 1,735,844 4.6402 -0.21%
2010-11-12 0 4.860 4.850 4.860 4.780 5.020 4,754,000 23,209,200 4.8820 4.709 4.700 4.709 4.632 4.864 4,906,185 4.7306 -0.21%
2010-11-11 0 4.870 4.870 4.880 4.800 4.920 1,854,000 8,997,100 4.8528 4.719 4.719 4.729 4.651 4.767 1,913,350 4.7023 -1.02%
2010-11-10 0 4.920 4.920 4.930 4.770 5.070 3,982,000 19,651,000 4.9350 4.767 4.767 4.777 4.622 4.913 4,109,472 4.7819 3.36%
2010-11-09 0 4.760 4.760 4.770 4.710 4.880 3,238,000 15,397,000 4.7551 4.612 4.612 4.622 4.564 4.729 3,341,655 4.6076 -1.86%
2010-11-08 0 4.850 4.830 4.850 4.710 4.970 3,836,000 18,489,540 4.8200 4.700 4.680 4.700 4.564 4.816 3,958,798 4.6705 0.00%
2010-11-05 0 4.850 4.850 4.860 4.790 4.970 2,626,384 12,779,223 4.8657 4.700 4.700 4.709 4.641 4.816 2,710,460 4.7148 0.00%
2010-11-04 0 4.850 4.840 4.860 4.830 4.910 1,648,000 8,016,080 4.8641 4.700 4.690 4.709 4.680 4.758 1,700,756 4.7132 1.25%
2010-11-03 0 4.790 4.790 4.800 4.750 5.100 2,604,000 12,957,300 4.9759 4.641 4.641 4.651 4.603 4.942 2,687,359 4.8216 -3.82%
2010-11-02 0 4.980 4.980 4.990 4.920 5.040 2,246,000 11,198,000 4.9858 4.826 4.826 4.835 4.767 4.884 2,317,899 4.8311 1.63%
2010-11-01 0 4.900 4.840 4.900 4.820 4.920 1,954,000 9,533,580 4.8790 4.748 4.690 4.748 4.670 4.767 2,016,552 4.7277 2.08%
2010-10-29 0 4.800 4.780 4.800 4.710 4.810 1,184,000 5,645,720 4.7683 4.651 4.632 4.651 4.564 4.661 1,221,902 4.6204 -0.62%
2010-10-28 0 4.830 4.810 4.830 4.700 4.900 1,852,000 8,932,960 4.8234 4.680 4.661 4.680 4.554 4.748 1,911,286 4.6738 2.11%
2010-10-27 0 4.730 4.730 4.810 4.730 5.180 5,512,000 27,071,620 4.9114 4.583 4.583 4.661 4.583 5.019 5,688,451 4.7590 -4.06%
2010-10-26 0 4.930 4.950 4.960 4.900 5.030 2,874,539 14,214,668 4.9450 4.777 4.796 4.806 4.748 4.874 2,966,559 4.7916 -1.99%
2010-10-25 0 5.030 5.030 5.040 4.930 5.140 3,166,000 15,771,640 4.9816 4.874 4.874 4.884 4.777 4.981 3,267,350 4.8270 -1.37%
2010-10-22 0 5.100 5.100 5.130 5.060 5.300 2,523,539 12,996,710 5.1502 4.942 4.942 4.971 4.903 5.136 2,604,323 4.9904 -2.11%
2010-10-21 0 5.210 5.230 5.240 5.140 5.280 3,330,000 17,318,620 5.2008 5.048 5.068 5.077 4.981 5.116 3,436,600 5.0395 1.36%
2010-10-20 0 5.140 5.120 5.160 4.860 5.360 8,018,000 41,124,900 5.1291 4.981 4.961 5.000 4.709 5.194 8,274,673 4.9700 0.39%
2010-10-19 0 5.120 5.120 5.130 4.660 5.190 3,726,000 18,312,700 4.9148 4.961 4.961 4.971 4.515 5.029 3,845,277 4.7624 11.06%
2010-10-18 0 4.610 4.610 4.650 4.510 4.740 2,450,000 11,380,080 4.6449 4.467 4.467 4.506 4.370 4.593 2,528,430 4.5008 -0.65%
2010-10-15 0 4.640 4.640 4.650 4.600 4.950 4,073,000 19,427,772 4.7699 4.496 4.496 4.506 4.457 4.796 4,203,385 4.6219 -0.22%
2010-10-14 0 4.650 4.620 4.650 4.480 4.840 6,743,000 31,254,218 4.6351 4.506 4.477 4.506 4.341 4.690 6,958,857 4.4913 -3.13%
2010-10-13 0 4.800 4.720 4.780 4.660 4.860 4,298,000 20,538,160 4.7785 4.651 4.574 4.632 4.515 4.709 4,435,588 4.6303 1.05%
2010-10-12 0 4.750 4.730 4.750 4.720 4.960 6,586,000 31,779,320 4.8253 4.603 4.583 4.603 4.574 4.806 6,796,832 4.6756 -4.23%
2010-10-11 0 4.960 4.910 4.960 4.870 5.280 6,035,000 30,511,780 5.0558 4.806 4.758 4.806 4.719 5.116 6,228,193 4.8990 -2.55%
2010-10-08 0 5.090 5.070 5.210 5.020 5.600 5,039,153 26,832,666 5.3248 4.932 4.913 5.048 4.864 5.426 5,200,467 5.1597 -3.78%
2010-10-07 0 5.290 5.290 5.360 4.540 5.620 15,482,429 80,449,732 5.1962 5.126 5.126 5.194 4.399 5.446 15,978,054 5.0350 17.29%
2010-10-06 0 4.510 4.500 4.530 4.360 4.600 5,390,000 24,200,400 4.4899 4.370 4.360 4.389 4.225 4.457 5,562,545 4.3506 3.68%
2010-10-05 0 4.350 4.350 4.360 4.350 4.480 3,128,000 13,858,780 4.4306 4.215 4.215 4.225 4.215 4.341 3,228,134 4.2931 -2.68%
2010-10-04 0 4.470 4.470 4.500 4.400 4.550 4,153,000 18,661,140 4.4934 4.331 4.331 4.360 4.264 4.409 4,285,946 4.3540 1.59%
2010-09-30 0 4.400 4.400 4.420 4.270 4.420 6,100,000 26,500,000 4.3443 4.264 4.264 4.283 4.138 4.283 6,295,274 4.2095 1.15%
2010-09-29 0 4.350 4.330 4.350 4.330 4.650 5,058,000 22,591,700 4.4665 4.215 4.196 4.215 4.196 4.506 5,219,917 4.3280 -1.58%
2010-09-28 0 4.420 4.410 4.420 4.350 4.780 5,531,000 24,942,540 4.5096 4.283 4.273 4.283 4.215 4.632 5,708,059 4.3697 -2.43%
2010-09-27 0 4.530 4.530 4.640 4.000 4.650 9,481,000 41,820,840 4.4110 4.389 4.389 4.496 3.876 4.506 9,784,507 4.2742 13.82%
2010-09-24 0 3.980 3.960 3.980 3.720 3.980 2,106,000 8,208,360 3.8976 3.857 3.837 3.857 3.605 3.857 2,173,417 3.7767 5.65%
2010-09-22 0 3.800 3.800 3.820 3.710 3.840 1,517,000 5,728,350 3.7761 3.650 3.650 3.669 3.564 3.689 1,579,277 3.6272 -0.26%
2010-09-21 0 3.810 3.790 3.880 3.710 3.930 3,332,000 12,746,160 3.8254 3.660 3.641 3.727 3.564 3.775 3,468,788 3.6745 1.33%
2010-09-20 0 3.760 3.760 3.800 3.460 3.810 10,213,600 37,624,096 3.6837 3.612 3.612 3.650 3.324 3.660 10,632,897 3.5385 9.30%
2010-09-17 0 3.440 3.440 3.480 3.410 3.500 578,000 2,004,320 3.4677 3.304 3.304 3.343 3.276 3.362 601,729 3.3309 -1.15%
2010-09-16 0 3.480 3.440 3.470 3.400 3.550 1,244,000 4,312,700 3.4668 3.343 3.304 3.333 3.266 3.410 1,295,070 3.3301 -1.69%
2010-09-15 0 3.540 3.540 3.570 3.470 3.560 2,106,000 7,417,180 3.5219 3.400 3.400 3.429 3.333 3.420 2,192,457 3.3830 0.00%
2010-09-14 0 3.540 3.520 3.560 3.420 3.580 3,758,000 13,226,720 3.5196 3.400 3.381 3.420 3.285 3.439 3,912,276 3.3808 0.28%
2010-09-13 0 3.530 3.520 3.550 3.520 3.620 1,060,307 3,772,695 3.5581 3.391 3.381 3.410 3.381 3.477 1,103,836 3.4178 -2.49%
2010-09-10 0 3.620 3.510 3.620 3.050 3.620 1,586,000 5,551,120 3.5001 3.477 3.372 3.477 2.930 3.477 1,651,110 3.3621 0.56%
2010-09-09 0 3.600 3.600 3.610 3.580 3.680 1,672,000 6,049,180 3.6179 3.458 3.458 3.468 3.439 3.535 1,740,640 3.4753 1.41%
2010-09-08 0 3.550 3.500 3.550 3.440 3.600 726,000 2,546,000 3.5069 3.410 3.362 3.410 3.304 3.458 755,804 3.3686 1.43%
2010-09-07 0 3.500 3.450 3.500 3.480 3.600 702,000 2,468,840 3.5169 3.362 3.314 3.362 3.343 3.458 730,819 3.3782 -1.13%
2010-09-06 0 3.540 3.540 3.550 3.490 3.650 1,736,000 6,189,600 3.5654 3.400 3.400 3.410 3.352 3.506 1,807,268 3.4248 0.28%
2010-09-03 0 3.530 3.510 3.530 3.430 3.580 1,424,000 4,963,920 3.4859 3.391 3.372 3.391 3.295 3.439 1,482,459 3.3484 3.52%
2010-09-02 0 3.410 3.370 3.410 3.320 3.420 1,194,400 4,014,760 3.3613 3.276 3.237 3.276 3.189 3.285 1,243,433 3.2288 3.33%
2010-09-01 0 3.300 3.280 3.300 3.240 3.320 1,047,543 3,432,019 3.2763 3.170 3.151 3.170 3.112 3.189 1,090,548 3.1471 -0.60%
2010-08-31 0 3.320 3.260 3.320 3.240 3.400 984,000 3,260,460 3.3135 3.189 3.131 3.189 3.112 3.266 1,024,396 3.1828 1.22%
2010-08-30 0 3.280 3.280 3.320 3.280 3.360 970,000 3,230,580 3.3305 3.151 3.151 3.189 3.151 3.228 1,009,821 3.1992 -1.20%
2010-08-27 0 3.320 3.300 3.310 3.280 3.390 3,806,000 12,670,420 3.3291 3.189 3.170 3.179 3.151 3.256 3,962,247 3.1978 -0.90%
2010-08-26 0 3.350 3.340 3.380 3.240 3.380 2,382,000 7,878,780 3.3076 3.218 3.208 3.247 3.112 3.247 2,479,788 3.1772 -0.89%
2010-08-25 0 3.380 3.370 3.400 3.370 3.500 672,000 2,300,020 3.4226 3.247 3.237 3.266 3.237 3.362 699,587 3.2877 -2.87%
2010-08-24 0 3.480 3.480 3.490 3.460 3.590 838,000 2,927,260 3.4932 3.343 3.343 3.352 3.324 3.448 872,402 3.3554 -1.42%
2010-08-23 0 3.530 3.510 3.530 3.500 3.550 1,250,000 4,406,120 3.5249 3.391 3.372 3.391 3.362 3.410 1,301,316 3.3859 0.00%
2010-08-20 0 3.530 3.500 3.530 3.430 3.550 1,330,000 4,648,480 3.4951 3.391 3.362 3.391 3.295 3.410 1,384,600 3.3573 1.44%
2010-08-19 0 3.480 3.470 3.480 3.430 3.680 2,641,923 9,525,805 3.6056 3.343 3.333 3.343 3.295 3.535 2,750,381 3.4634 -2.52%
2010-08-18 0 3.570 3.540 3.590 3.430 3.620 2,584,000 9,063,520 3.5076 3.429 3.400 3.448 3.295 3.477 2,690,080 3.3692 4.39%
2010-08-17 0 3.420 3.420 3.430 3.380 3.450 952,000 3,255,900 3.4201 3.285 3.285 3.295 3.247 3.314 991,082 3.2852 0.88%
2010-08-16 0 3.390 3.390 3.400 3.350 3.420 892,000 3,029,620 3.3964 3.256 3.256 3.266 3.218 3.285 928,619 3.2625 1.19%
2010-08-13 0 3.350 3.350 3.370 3.300 3.390 1,035,500 3,465,560 3.3468 3.218 3.218 3.237 3.170 3.256 1,078,010 3.2148 0.30%
2010-08-12 0 3.340 3.340 3.350 3.310 3.390 398,000 1,331,140 3.3446 3.208 3.208 3.218 3.179 3.256 414,339 3.2127 -1.18%
2010-08-11 0 3.380 3.370 3.390 3.360 3.440 580,000 1,962,380 3.3834 3.247 3.237 3.256 3.228 3.304 603,811 3.2500 0.60%
2010-08-10 0 3.360 3.340 3.370 3.310 3.450 2,056,000 6,947,780 3.3793 3.228 3.208 3.237 3.179 3.314 2,140,405 3.2460 0.60%
2010-08-09 0 3.340 3.330 3.350 3.270 3.340 836,000 2,772,580 3.3165 3.208 3.199 3.218 3.141 3.208 870,320 3.1857 -1.76%
2010-08-06 0 3.400 3.390 3.400 3.300 3.450 2,274,857 7,716,757 3.3922 3.266 3.256 3.266 3.170 3.314 2,368,246 3.2584 3.03%
2010-08-05 0 3.300 3.300 3.350 3.280 3.330 1,756,000 5,804,680 3.3056 3.170 3.170 3.218 3.151 3.199 1,828,089 3.1753 0.00%
2010-08-04 0 3.300 3.290 3.300 3.290 3.340 882,000 2,914,670 3.3046 3.170 3.160 3.170 3.160 3.208 918,209 3.1743 0.00%
2010-08-03 0 3.300 3.280 3.300 3.230 3.320 878,300 2,893,436 3.2944 3.170 3.151 3.170 3.103 3.189 914,357 3.1645 -0.90%
2010-08-02 0 3.330 3.290 3.330 3.200 3.390 1,546,000 5,167,960 3.3428 3.199 3.160 3.199 3.074 3.256 1,609,468 3.2110 3.10%
2010-07-30 0 3.230 3.230 3.250 3.220 3.300 544,500 1,783,600 3.2757 3.103 3.103 3.122 3.093 3.170 566,853 3.1465 -0.62%
2010-07-29 0 3.250 3.250 3.260 3.200 3.310 724,000 2,371,142 3.2751 3.122 3.122 3.131 3.074 3.179 753,722 3.1459 -1.81%
2010-07-28 0 3.310 3.280 3.310 3.180 3.360 3,033,000 9,991,066 3.2941 3.179 3.151 3.179 3.055 3.228 3,157,513 3.1642 5.08%
2010-07-27 0 3.150 3.140 3.170 3.100 3.170 1,546,000 4,855,620 3.1408 3.026 3.016 3.045 2.978 3.045 1,609,468 3.0169 2.27%
2010-07-26 0 3.080 3.080 3.090 3.030 3.120 1,202,400 3,694,228 3.0724 2.959 2.959 2.968 2.911 2.997 1,251,762 2.9512 1.99%
2010-07-23 0 3.020 3.010 3.020 3.010 3.070 1,172,000 3,555,560 3.0338 2.901 2.891 2.901 2.891 2.949 1,220,114 2.9141 0.67%
2010-07-22 0 3.000 2.990 3.000 2.960 3.000 524,000 1,568,280 2.9929 2.882 2.872 2.882 2.843 2.882 545,512 2.8749 0.00%
2010-07-21 0 3.000 2.960 3.000 2.950 3.040 760,000 2,276,800 2.9958 2.882 2.843 2.882 2.834 2.920 791,200 2.8777 0.00%
2010-07-20 0 3.000 3.000 3.010 3.000 3.020 1,334,000 4,010,140 3.0061 2.882 2.882 2.891 2.882 2.901 1,388,764 2.8876 0.00%
2010-07-19 0 3.000 2.990 3.000 2.970 3.010 670,000 2,006,620 2.9950 2.882 2.872 2.882 2.853 2.891 697,505 2.8769 0.00%
2010-07-16 0 3.000 2.990 3.000 2.980 3.010 1,632,000 4,884,980 2.9932 2.882 2.872 2.882 2.862 2.891 1,698,998 2.8752 0.00%
2010-07-15 0 3.000 2.990 3.000 2.970 3.070 1,640,000 4,951,000 3.0189 2.882 2.872 2.882 2.853 2.949 1,707,327 2.8999 -1.64%
2010-07-14 0 3.050 3.040 3.050 3.030 3.130 31,426,000 94,382,304 3.0033 2.930 2.920 2.930 2.911 3.007 32,716,125 2.8849 1.67%
2010-07-13 0 3.000 3.000 3.020 3.000 3.200 1,854,000 5,705,480 3.0774 2.882 2.882 2.901 2.882 3.074 1,930,112 2.9560 -5.66%
2010-07-12 0 3.180 3.160 3.180 3.160 3.240 1,560,000 4,966,620 3.1837 3.055 3.035 3.055 3.035 3.112 1,624,042 3.0582 -1.85%
2010-07-09 0 3.240 3.240 3.260 3.240 3.400 1,302,000 4,262,120 3.2735 3.112 3.112 3.131 3.112 3.266 1,355,451 3.1444 -2.11%
2010-07-08 0 3.310 3.260 3.320 3.300 3.410 2,066,000 6,991,520 3.3841 3.179 3.131 3.189 3.170 3.276 2,150,815 3.2506 -0.60%
2010-07-07 0 3.330 3.330 3.350 3.300 3.380 572,000 1,908,380 3.3363 3.199 3.199 3.218 3.170 3.247 595,482 3.2048 0.30%
2010-07-06 0 3.320 3.320 3.350 3.160 3.360 1,422,000 4,680,060 3.2912 3.189 3.189 3.218 3.035 3.228 1,480,377 3.1614 5.73%
2010-07-05 0 3.140 3.130 3.180 3.080 3.210 1,376,000 4,310,600 3.1327 3.016 3.007 3.055 2.959 3.083 1,432,489 3.0092 -1.57%
2010-07-02 0 3.190 3.150 3.190 3.150 3.270 1,427,097 4,556,771 3.1930 3.064 3.026 3.064 3.026 3.141 1,485,683 3.0671 -0.31%
2010-06-30 0 3.200 3.200 3.230 3.000 3.240 1,626,000 5,181,000 3.1863 3.074 3.074 3.103 2.882 3.112 1,692,752 3.0607 0.00%
2010-06-29 0 3.200 3.200 3.230 3.200 3.270 1,016,000 3,276,160 3.2246 3.074 3.074 3.103 3.074 3.141 1,057,710 3.0974 -0.93%
2010-06-28 0 3.230 3.230 3.280 3.200 3.340 1,946,400 6,356,240 3.2656 3.103 3.103 3.151 3.074 3.208 2,026,305 3.1369 -2.42%
2010-06-25 0 3.310 3.310 3.350 3.270 3.410 450,000 1,491,860 3.3152 3.179 3.179 3.218 3.141 3.276 468,474 3.1845 0.00%
2010-06-24 0 3.310 3.310 3.330 3.280 3.330 280,000 924,560 3.3020 3.179 3.179 3.199 3.151 3.199 291,495 3.1718 0.30%
2010-06-23 0 3.300 3.300 3.340 3.280 3.360 1,044,000 3,453,820 3.3083 3.170 3.170 3.208 3.151 3.228 1,086,859 3.1778 -2.08%
2010-06-22 0 3.370 3.370 3.390 3.350 3.420 844,000 2,856,380 3.3843 3.237 3.237 3.256 3.218 3.285 878,649 3.2509 -0.30%
2010-06-21 0 3.380 3.350 3.380 3.300 3.400 2,302,000 7,760,160 3.3711 3.247 3.218 3.247 3.170 3.266 2,396,504 3.2381 4.00%
2010-06-18 0 3.250 3.220 3.230 3.230 3.450 2,206,360 7,347,372 3.3301 3.122 3.093 3.103 3.103 3.314 2,296,937 3.1988 -4.97%
2010-06-17 0 3.420 3.420 3.450 3.320 3.450 4,030,000 13,707,338 3.4013 3.285 3.285 3.314 3.189 3.314 4,195,443 3.2672 0.59%
2010-06-15 0 3.400 3.390 3.400 3.350 3.450 1,616,000 5,499,900 3.4034 3.266 3.256 3.266 3.218 3.314 1,682,341 3.2692 -1.16%
2010-06-14 0 3.440 3.410 3.450 3.290 3.500 8,594,230 29,300,535 3.4093 3.304 3.276 3.314 3.160 3.362 8,947,047 3.2749 5.52%
2010-06-11 0 3.260 3.230 3.260 3.120 3.290 3,518,000 11,259,520 3.2005 3.131 3.103 3.131 2.997 3.160 3,662,424 3.0743 3.49%
2010-06-10 0 3.150 3.150 3.180 3.090 3.180 2,100,000 6,570,140 3.1286 3.026 3.026 3.055 2.968 3.055 2,186,211 3.0053 -0.94%
2010-06-09 0 3.180 3.150 3.180 3.000 3.190 3,348,000 10,332,060 3.0860 3.055 3.026 3.055 2.882 3.064 3,485,445 2.9643 6.00%
2010-06-08 0 3.000 2.970 3.000 2.920 3.100 2,134,980 6,394,442 2.9951 2.882 2.853 2.882 2.805 2.978 2,222,627 2.8770 3.09%
2010-06-07 0 2.910 2.900 2.920 2.880 2.990 3,592,000 10,569,604 2.9425 2.795 2.786 2.805 2.766 2.872 3,739,462 2.8265 -1.69%
2010-06-04 0 2.960 2.950 2.960 2.900 3.000 2,356,000 6,952,640 2.9510 2.843 2.834 2.843 2.786 2.882 2,452,720 2.8347 0.68%
2010-06-03 0 2.940 2.930 2.940 2.870 3.000 2,040,000 6,044,500 2.9630 2.824 2.814 2.824 2.757 2.882 2,123,748 2.8461 1.38%
2010-06-02 0 2.900 2.850 2.900 2.830 2.960 984,500 2,854,595 2.8995 2.786 2.738 2.786 2.718 2.843 1,024,916 2.7852 2.47%
2010-06-01 0 2.830 2.850 2.890 2.800 2.950 642,000 1,863,900 2.9033 2.718 2.738 2.776 2.690 2.834 668,356 2.7888 -3.41%
2010-05-31 0 2.930 2.920 2.940 2.910 2.980 626,500 1,842,610 2.9411 2.814 2.805 2.824 2.795 2.862 652,220 2.8251 2.45%
2010-05-28 0 2.860 2.840 2.860 2.840 2.910 244,000 702,360 2.8785 2.747 2.728 2.747 2.728 2.795 254,017 2.7650 2.14%
2010-05-27 0 2.800 2.780 2.810 2.740 2.900 1,300,000 3,684,340 2.8341 2.690 2.670 2.699 2.632 2.786 1,353,369 2.7223 0.00%
2010-05-26 0 2.800 2.800 2.810 2.690 2.820 1,966,000 5,467,320 2.7809 2.690 2.690 2.699 2.584 2.709 2,046,710 2.6713 3.70%
2010-05-25 0 2.700 2.700 2.720 2.600 2.860 3,123,000 8,459,840 2.7089 2.594 2.594 2.613 2.497 2.747 3,251,208 2.6021 -5.59%
2010-05-24 0 2.860 2.840 2.860 2.750 2.880 4,057,000 11,529,790 2.8419 2.747 2.728 2.747 2.642 2.766 4,223,551 2.7299 5.15%
2010-05-20 0 2.720 2.720 2.750 2.550 2.750 4,106,000 10,845,560 2.6414 2.613 2.613 2.642 2.449 2.642 4,274,563 2.5372 1.12%
2010-05-19 0 2.690 2.650 2.690 2.640 2.750 1,902,000 5,126,560 2.6954 2.584 2.546 2.584 2.536 2.642 1,980,082 2.5891 -2.18%
2010-05-18 0 2.750 2.740 2.780 2.730 2.780 364,000 1,003,100 2.7558 2.642 2.632 2.670 2.622 2.670 378,943 2.6471 -0.69%
2010-05-17 0 2.800 2.780 2.840 2.750 2.850 3,261,077 9,140,080 2.8028 2.660 2.641 2.698 2.612 2.707 3,432,961 2.6624 -1.75%
2010-05-14 0 2.850 2.810 2.850 2.800 2.930 1,606,000 4,638,320 2.8881 2.707 2.669 2.707 2.660 2.783 1,690,649 2.7435 -2.40%
2010-05-13 0 2.920 2.920 2.930 2.860 2.950 2,024,000 5,878,480 2.9044 2.774 2.774 2.783 2.717 2.802 2,130,681 2.7590 2.46%
2010-05-12 0 2.850 2.850 2.870 2.830 2.980 2,200,000 6,333,520 2.8789 2.707 2.707 2.726 2.688 2.831 2,315,957 2.7347 -4.36%
2010-05-11 0 2.980 2.930 2.980 2.920 3.180 3,026,000 9,099,360 3.0071 2.831 2.783 2.831 2.774 3.021 3,185,494 2.8565 -3.87%
2010-05-10 0 3.100 3.080 3.110 2.930 3.240 5,358,480 16,110,966 3.0066 2.945 2.926 2.954 2.783 3.078 5,640,914 2.8561 6.90%
2010-05-07 0 2.900 2.900 2.910 2.750 2.990 4,056,000 11,852,620 2.9222 2.755 2.755 2.764 2.612 2.840 4,269,783 2.7759 -1.69%
2010-05-06 0 2.950 2.950 2.980 2.900 3.250 5,552,000 16,890,680 3.0423 2.802 2.802 2.831 2.755 3.087 5,844,634 2.8899 -2.32%
2010-05-05 0 3.020 3.010 3.050 2.790 3.100 8,556,000 24,902,180 2.9105 2.869 2.859 2.897 2.650 2.945 9,006,968 2.7648 5.23%
2010-05-04 0 2.870 2.860 2.870 2.810 3.010 1,952,000 5,614,300 2.8762 2.726 2.717 2.726 2.669 2.859 2,054,886 2.7322 -3.69%
2010-05-03 0 2.980 2.980 3.000 2.960 3.050 428,000 1,286,060 3.0048 2.831 2.831 2.850 2.812 2.897 450,559 2.8544 -2.93%
2010-04-30 0 3.070 3.070 3.090 3.000 3.100 908,000 2,782,420 3.0643 2.916 2.916 2.935 2.850 2.945 955,859 2.9109 2.33%
2010-04-29 0 3.000 2.990 3.000 2.980 3.170 2,061,000 6,410,730 3.1105 2.850 2.840 2.850 2.831 3.011 2,169,631 2.9548 -1.96%
2010-04-28 0 3.060 3.050 3.070 3.020 3.220 4,580,000 14,341,100 3.1312 2.907 2.897 2.916 2.869 3.059 4,821,402 2.9745 -0.65%
2010-04-27 0 3.080 3.070 3.100 2.930 3.120 4,522,000 13,668,120 3.0226 2.926 2.916 2.945 2.783 2.964 4,760,345 2.8712 5.84%
2010-04-26 0 2.910 2.910 2.920 2.900 2.990 1,790,000 5,280,420 2.9500 2.764 2.764 2.774 2.755 2.840 1,884,347 2.8023 -2.68%
2010-04-23 0 2.990 2.980 2.990 2.920 3.040 2,980,000 8,890,820 2.9835 2.840 2.831 2.840 2.774 2.888 3,137,069 2.8341 -1.32%
2010-04-22 0 3.030 3.010 3.040 2.770 3.030 7,062,000 20,515,820 2.9051 2.878 2.859 2.888 2.631 2.878 7,434,222 2.7596 9.39%
2010-04-21 0 2.770 2.740 2.770 2.640 2.790 2,610,000 7,132,040 2.7326 2.631 2.603 2.631 2.508 2.650 2,747,567 2.5958 5.32%
2010-04-20 0 2.630 2.630 2.650 2.600 2.690 1,382,000 3,648,700 2.6402 2.498 2.498 2.517 2.470 2.555 1,454,842 2.5080 1.15%
2010-04-19 0 2.600 2.600 2.610 2.570 2.650 1,790,000 4,655,640 2.6009 2.470 2.470 2.479 2.441 2.517 1,884,347 2.4707 -2.99%
2010-04-16 0 2.680 2.650 2.690 2.650 2.760 1,686,000 4,561,860 2.7057 2.546 2.517 2.555 2.517 2.622 1,774,865 2.5703 -1.47%
2010-04-15 0 2.720 2.710 2.720 2.630 2.750 3,210,000 8,716,100 2.7153 2.584 2.574 2.584 2.498 2.612 3,379,192 2.5793 3.42%
2010-04-14 0 2.630 2.620 2.630 2.560 2.680 1,722,000 4,536,660 2.6345 2.498 2.489 2.498 2.432 2.546 1,812,763 2.5026 -1.50%
2010-04-13 0 2.670 2.650 2.670 2.660 2.700 1,770,000 4,745,740 2.6812 2.536 2.517 2.536 2.527 2.565 1,863,293 2.5470 0.75%
2010-04-12 0 2.650 2.650 2.660 2.580 2.700 1,708,000 4,546,640 2.6620 2.517 2.517 2.527 2.451 2.565 1,798,025 2.5287 1.53%
2010-04-09 0 2.610 2.610 2.620 2.580 2.720 3,090,000 8,200,800 2.6540 2.479 2.479 2.489 2.451 2.584 3,252,867 2.5211 -2.97%
2010-04-08 0 2.690 2.660 2.690 2.650 2.750 5,217,500 14,003,766 2.6840 2.555 2.527 2.555 2.517 2.612 5,492,503 2.5496 0.37%
2010-04-07 0 2.680 2.660 2.680 2.520 2.700 6,986,000 18,375,322 2.6303 2.546 2.527 2.546 2.394 2.565 7,354,217 2.4986 5.93%
2010-04-01 0 2.530 2.530 2.550 2.440 2.560 6,217,000 15,531,580 2.4982 2.403 2.403 2.422 2.318 2.432 6,544,684 2.3732 0.40%
2010-03-31 0 2.520 2.500 2.520 2.300 2.540 5,584,000 13,661,140 2.4465 2.394 2.375 2.394 2.185 2.413 5,878,320 2.3240 9.09%
2010-03-30 0 2.310 2.300 2.310 2.290 2.350 3,176,000 7,350,140 2.3143 2.194 2.185 2.194 2.175 2.232 3,343,400 2.1984 -0.86%
2010-03-29 0 2.330 2.320 2.330 2.310 2.370 2,514,000 5,875,534 2.3371 2.213 2.204 2.213 2.194 2.251 2,646,507 2.2201 0.00%
2010-03-26 0 2.330 2.330 2.340 2.310 2.420 2,686,000 6,314,160 2.3508 2.213 2.213 2.223 2.194 2.299 2,827,573 2.2331 -1.27%
2010-03-25 0 2.360 2.350 2.370 2.330 2.420 2,392,000 5,661,220 2.3667 2.242 2.232 2.251 2.213 2.299 2,518,077 2.2482 0.00%
2010-03-24 0 2.360 2.340 2.350 2.330 2.400 878,000 2,071,100 2.3589 2.242 2.223 2.232 2.213 2.280 924,277 2.2408 1.72%
2010-03-23 0 2.320 2.310 2.320 2.310 2.370 868,000 2,022,680 2.3303 2.204 2.194 2.204 2.194 2.251 913,750 2.2136 -1.28%
2010-03-22 0 2.350 2.340 2.350 2.310 2.390 554,000 1,307,688 2.3604 2.232 2.223 2.232 2.194 2.270 583,200 2.2423 1.73%
2010-03-19 0 2.310 2.310 2.320 2.290 2.360 816,000 1,890,018 2.3162 2.194 2.194 2.204 2.175 2.242 859,010 2.2002 -0.43%
2010-03-18 0 2.320 2.310 2.320 2.320 2.400 1,368,000 3,202,660 2.3411 2.204 2.194 2.204 2.204 2.280 1,440,104 2.2239 -2.11%
2010-03-17 0 2.370 2.360 2.370 2.350 2.400 1,148,000 2,728,180 2.3765 2.251 2.242 2.251 2.232 2.280 1,208,509 2.2575 0.85%
2010-03-16 0 2.350 2.350 2.360 2.320 2.370 1,060,000 2,485,600 2.3449 2.232 2.232 2.242 2.204 2.251 1,115,870 2.2275 0.43%
2010-03-15 0 2.340 2.340 2.350 2.310 2.360 668,000 1,562,140 2.3385 2.223 2.223 2.232 2.194 2.242 703,209 2.2214 -0.85%
2010-03-12 0 2.360 2.370 2.380 2.350 2.450 2,792,000 6,666,420 2.3877 2.242 2.251 2.261 2.232 2.327 2,939,160 2.2681 -1.67%
2010-03-11 0 2.400 2.400 2.410 2.350 2.430 1,156,000 2,767,100 2.3937 2.280 2.280 2.289 2.232 2.308 1,216,930 2.2738 -1.23%
2010-03-10 0 2.430 2.400 2.430 2.330 2.430 3,262,000 7,768,320 2.3815 2.308 2.280 2.308 2.213 2.308 3,433,933 2.2622 2.53%
2010-03-09 0 2.370 2.370 2.380 2.310 2.400 2,245,076 5,271,673 2.3481 2.251 2.251 2.261 2.194 2.280 2,363,409 2.2305 3.04%
2010-03-08 0 2.300 2.300 2.310 2.290 2.330 1,074,000 2,477,060 2.3064 2.185 2.185 2.194 2.175 2.213 1,130,608 2.1909 0.00%
2010-03-05 0 2.300 2.270 2.300 2.270 2.300 608,000 1,393,360 2.2917 2.185 2.156 2.185 2.156 2.185 640,046 2.1770 0.88%
2010-03-04 0 2.280 2.260 2.280 2.260 2.290 408,000 925,240 2.2677 2.166 2.147 2.166 2.147 2.175 429,505 2.1542 0.00%
2010-03-03 0 2.280 2.280 2.300 2.270 2.330 526,000 1,200,300 2.2819 2.166 2.166 2.185 2.156 2.213 553,724 2.1677 -1.30%
2010-03-02 0 2.310 2.290 2.300 2.260 2.330 832,000 1,912,126 2.2982 2.194 2.175 2.185 2.147 2.213 875,853 2.1832 0.00%
2010-03-01 0 2.310 2.300 2.310 2.290 2.320 1,318,000 3,037,040 2.3043 2.194 2.185 2.194 2.175 2.204 1,387,469 2.1889 0.87%
2010-02-26 0 2.290 2.270 2.290 2.200 2.290 1,555,000 3,472,890 2.2334 2.175 2.156 2.175 2.090 2.175 1,636,961 2.1215 0.88%
2010-02-25 0 2.270 2.240 2.270 2.220 2.300 1,398,000 3,151,780 2.2545 2.156 2.128 2.156 2.109 2.185 1,471,685 2.1416 -0.44%
2010-02-24 0 2.280 2.280 2.300 2.270 2.330 841,000 1,927,570 2.2920 2.166 2.166 2.185 2.156 2.213 885,327 2.1772 -2.15%
2010-02-23 0 2.330 2.330 2.340 2.300 2.350 494,000 1,157,100 2.3423 2.213 2.213 2.223 2.185 2.232 520,038 2.2250 -0.43%
2010-02-22 0 2.340 2.330 2.340 2.330 2.380 1,842,000 4,330,540 2.3510 2.223 2.213 2.223 2.213 2.261 1,939,088 2.2333 0.00%
2010-02-19 0 2.340 2.320 2.340 2.270 2.380 1,920,000 4,482,960 2.3349 2.223 2.204 2.223 2.156 2.261 2,021,199 2.2180 0.00%
2010-02-18 0 2.340 2.330 2.340 2.240 2.400 2,966,000 6,973,530 2.3512 2.223 2.213 2.223 2.128 2.280 3,122,331 2.2334 1.74%
2010-02-17 0 2.300 2.280 2.300 2.120 2.300 4,042,000 8,983,260 2.2225 2.185 2.166 2.185 2.014 2.185 4,255,045 2.1112 1.77%
2010-02-12 0 2.260 2.220 2.230 2.210 2.340 1,288,000 2,927,820 2.2732 2.147 2.109 2.118 2.099 2.223 1,355,888 2.1593 -2.59%
2010-02-11 0 2.320 2.300 2.320 2.300 2.340 966,000 2,230,320 2.3088 2.204 2.185 2.204 2.185 2.223 1,016,916 2.1932 1.31%
2010-02-10 0 2.290 2.280 2.300 2.250 2.340 1,716,000 3,955,700 2.3052 2.175 2.166 2.185 2.137 2.223 1,806,447 2.1898 1.78%
2010-02-09 0 2.250 2.250 2.260 2.210 2.260 570,000 1,269,240 2.2267 2.137 2.137 2.147 2.099 2.147 600,043 2.1152 -0.44%
2010-02-08 0 2.260 2.220 2.260 2.200 2.260 912,000 2,023,800 2.2191 2.147 2.109 2.147 2.090 2.147 960,069 2.1080 0.00%
2010-02-05 0 2.260 2.220 2.260 2.200 2.300 1,046,000 2,338,740 2.2359 2.147 2.109 2.147 2.090 2.185 1,101,132 2.1239 -1.31%
2010-02-04 0 2.290 2.280 2.290 2.210 2.300 2,016,730 4,586,612 2.2743 2.175 2.166 2.175 2.099 2.185 2,123,027 2.1604 -0.43%
2010-02-03 0 2.300 2.290 2.300 2.290 2.330 3,254,000 7,504,760 2.3063 2.185 2.175 2.185 2.175 2.213 3,425,511 2.1908 -0.86%
2010-02-02 0 2.320 2.310 2.320 2.240 2.330 1,152,000 2,652,000 2.3021 2.204 2.194 2.204 2.128 2.213 1,212,719 2.1868 4.50%
2010-02-01 0 2.220 2.200 2.220 2.170 2.250 2,256,000 4,959,460 2.1983 2.109 2.090 2.109 2.061 2.137 2,374,909 2.0883 -1.33%
2010-01-29 0 2.250 2.240 2.250 2.210 2.260 514,000 1,145,620 2.2288 2.137 2.128 2.137 2.099 2.147 541,092 2.1172 0.00%
2010-01-28 0 2.250 2.240 2.260 2.220 2.280 588,000 1,324,980 2.2534 2.137 2.128 2.147 2.109 2.166 618,992 2.1405 1.35%
2010-01-27 0 2.220 2.200 2.210 2.170 2.280 1,286,000 2,865,940 2.2286 2.109 2.090 2.099 2.061 2.166 1,353,782 2.1170 2.78%
2010-01-26 0 2.160 2.150 2.180 2.090 2.250 2,905,501 6,236,142 2.1463 2.052 2.042 2.071 1.985 2.137 3,058,644 2.0389 -3.57%
2010-01-25 0 2.240 2.220 2.240 2.180 2.330 3,794,000 8,437,980 2.2240 2.128 2.109 2.128 2.071 2.213 3,993,973 2.1127 -3.03%
2010-01-22 0 2.310 2.300 2.330 2.190 2.340 2,578,990 5,828,948 2.2602 2.194 2.185 2.213 2.080 2.223 2,714,923 2.1470 -4.55%
2010-01-21 0 2.420 2.420 2.440 2.420 2.520 2,302,000 5,664,200 2.4606 2.299 2.299 2.318 2.299 2.394 2,423,333 2.3374 -5.47%
2010-01-20 0 2.560 2.550 2.560 2.490 2.630 2,130,000 5,467,040 2.5667 2.432 2.422 2.432 2.365 2.498 2,242,268 2.4382 -0.78%
2010-01-19 0 2.580 2.570 2.580 2.540 2.580 1,142,000 2,930,320 2.5660 2.451 2.441 2.451 2.413 2.451 1,202,192 2.4375 0.00%
2010-01-18 0 2.580 2.570 2.580 2.500 2.610 894,000 2,278,520 2.5487 2.451 2.441 2.451 2.375 2.479 941,121 2.4211 0.00%
2010-01-15 0 2.580 2.580 2.600 2.520 2.650 934,000 2,423,340 2.5946 2.451 2.451 2.470 2.394 2.517 983,229 2.4647 -1.53%
2010-01-14 0 2.620 2.620 2.650 2.560 2.680 2,878,000 7,605,600 2.6427 2.489 2.489 2.517 2.432 2.546 3,029,693 2.5104 2.34%
2010-01-13 0 2.560 2.570 2.600 2.540 2.600 1,068,000 2,736,740 2.5625 2.432 2.441 2.470 2.413 2.470 1,124,292 2.4342 -2.29%
2010-01-12 0 2.620 2.620 2.640 2.540 2.640 4,234,000 10,986,792 2.5949 2.489 2.489 2.508 2.413 2.508 4,457,165 2.4650 2.75%
2010-01-11 0 2.550 2.540 2.570 2.540 2.690 3,727,000 9,614,740 2.5798 2.422 2.413 2.441 2.413 2.555 3,923,442 2.4506 -3.77%
2010-01-08 0 2.650 2.600 2.650 2.590 2.780 4,162,000 11,086,840 2.6638 2.517 2.470 2.517 2.460 2.641 4,381,370 2.5305 -3.28%
2010-01-07 0 2.740 2.740 2.750 2.720 2.810 4,763,000 13,181,750 2.7675 2.603 2.603 2.612 2.584 2.669 5,014,047 2.6290 -2.49%
2010-01-06 0 2.810 2.800 2.820 2.690 2.830 6,894,000 19,129,816 2.7749 2.669 2.660 2.679 2.555 2.688 7,257,367 2.6359 4.85%
2010-01-05 0 2.680 2.630 2.650 2.650 2.870 6,908,461 19,185,470 2.7771 2.546 2.498 2.517 2.517 2.726 7,272,591 2.6381 -3.60%
2010-01-04 0 2.780 2.780 2.790 2.560 2.780 3,008,000 7,987,440 2.6554 2.641 2.641 2.650 2.432 2.641 3,166,545 2.5224 10.32%
2009-12-31 0 2.520 2.520 2.540 2.450 2.530 988,000 2,477,720 2.5078 2.394 2.394 2.413 2.327 2.403 1,040,075 2.3823 2.44%
2009-12-30 0 2.460 2.450 2.460 2.430 2.460 550,000 1,346,660 2.4485 2.337 2.327 2.337 2.308 2.337 578,989 2.3259 1.23%
2009-12-29 0 2.430 2.430 2.440 2.390 2.430 214,000 519,420 2.4272 2.308 2.308 2.318 2.270 2.308 225,279 2.3057 1.67%
2009-12-28 0 2.390 2.380 2.390 2.380 2.490 624,710 1,510,884 2.4185 2.270 2.261 2.270 2.261 2.365 657,637 2.2974 -1.24%
2009-12-24 0 2.420 2.390 2.420 2.340 2.430 426,000 1,021,680 2.3983 2.299 2.270 2.299 2.223 2.308 448,454 2.2782 2.54%
2009-12-23 0 2.360 2.360 2.370 2.290 2.370 340,000 799,200 2.3506 2.242 2.242 2.251 2.175 2.251 357,921 2.2329 1.72%
2009-12-22 0 2.320 2.250 2.340 2.220 2.340 218,000 496,660 2.2783 2.204 2.137 2.223 2.109 2.223 229,490 2.1642 4.04%
2009-12-21 0 2.230 2.230 2.270 2.170 2.280 412,000 922,920 2.2401 2.118 2.118 2.156 2.061 2.166 433,716 2.1279 2.29%
2009-12-18 0 2.180 2.160 2.190 2.150 2.250 1,086,000 2,364,620 2.1774 2.071 2.052 2.080 2.042 2.137 1,143,241 2.0683 -3.96%
2009-12-17 0 2.270 2.240 2.270 2.240 2.340 688,000 1,568,640 2.2800 2.156 2.128 2.156 2.128 2.223 724,263 2.1658 -1.30%
2009-12-16 0 2.300 2.290 2.300 2.270 2.430 1,736,000 4,034,520 2.3240 2.185 2.175 2.185 2.156 2.308 1,827,501 2.2077 -4.17%
2009-12-15 0 2.400 2.400 2.420 2.390 2.430 342,000 825,760 2.4145 2.280 2.280 2.299 2.270 2.308 360,026 2.2936 -0.41%
2009-12-14 0 2.410 2.410 2.430 2.400 2.490 1,374,000 3,346,980 2.4359 2.289 2.289 2.308 2.280 2.365 1,446,420 2.3140 -1.23%
2009-12-11 0 2.440 2.400 2.440 2.380 2.450 794,000 1,915,600 2.4126 2.318 2.280 2.318 2.261 2.327 835,850 2.2918 0.41%
2009-12-10 0 2.430 2.400 2.440 2.350 2.500 990,000 2,377,420 2.4014 2.308 2.280 2.318 2.232 2.375 1,042,181 2.2812 1.67%
2009-12-09 0 2.390 2.390 2.440 2.380 2.450 714,769 1,726,883 2.4160 2.270 2.270 2.318 2.261 2.327 752,443 2.2950 -2.45%
2009-12-08 0 2.450 2.430 2.480 2.420 2.540 565,000 1,396,680 2.4720 2.327 2.308 2.356 2.299 2.413 594,780 2.3482 -3.54%
2009-12-07 0 2.540 2.510 2.540 2.520 2.600 1,204,000 3,084,320 2.5617 2.413 2.384 2.413 2.394 2.470 1,267,460 2.4335 0.40%
2009-12-04 0 2.530 2.520 2.550 2.510 2.580 884,000 2,244,000 2.5385 2.403 2.394 2.422 2.384 2.451 930,594 2.4114 -0.39%
2009-12-03 0 2.540 2.540 2.600 2.390 2.620 3,406,000 8,599,780 2.5249 2.413 2.413 2.470 2.270 2.489 3,585,523 2.3985 4.96%
2009-12-02 0 2.420 2.410 2.420 2.410 2.480 1,638,000 4,007,740 2.4467 2.299 2.289 2.299 2.289 2.356 1,724,335 2.3242 2.11%
2009-12-01 0 2.370 2.340 2.370 2.300 2.420 2,292,000 5,417,940 2.3638 2.251 2.223 2.251 2.185 2.299 2,412,806 2.2455 3.95%
2009-11-30 0 2.280 2.260 2.280 2.200 2.300 652,000 1,463,480 2.2446 2.166 2.147 2.166 2.090 2.185 686,365 2.1322 3.64%
2009-11-27 0 2.200 2.150 2.200 2.120 2.270 1,565,650 3,438,117 2.1960 2.090 2.042 2.090 2.014 2.156 1,648,172 2.0860 -5.17%
2009-11-26 0 2.320 2.290 2.320 2.280 2.400 408,000 952,120 2.3336 2.204 2.175 2.204 2.166 2.280 429,505 2.2168 -1.69%
2009-11-25 0 2.360 2.350 2.370 2.270 2.400 1,224,000 2,875,240 2.3491 2.242 2.232 2.251 2.156 2.280 1,288,514 2.2314 2.16%
2009-11-24 0 2.310 2.300 2.310 2.280 2.450 1,134,000 2,702,600 2.3832 2.194 2.185 2.194 2.166 2.327 1,193,771 2.2639 -1.70%
2009-11-23 0 2.350 2.340 2.350 2.270 2.360 790,000 1,830,260 2.3168 2.232 2.223 2.232 2.156 2.242 831,639 2.2008 3.07%
2009-11-20 0 2.280 2.250 2.280 2.250 2.350 1,288,000 2,946,820 2.2879 2.166 2.137 2.166 2.137 2.232 1,355,888 2.1734 0.88%
2009-11-19 0 2.260 2.250 2.300 2.250 2.390 1,094,000 2,528,880 2.3116 2.147 2.137 2.185 2.137 2.270 1,151,662 2.1959 -5.04%
2009-11-18 0 2.380 2.370 2.390 2.320 2.490 834,000 1,997,340 2.3949 2.261 2.251 2.270 2.204 2.365 877,958 2.2750 -2.86%
2009-11-17 0 2.450 2.440 2.450 2.380 2.450 2,042,000 4,906,400 2.4027 2.327 2.318 2.327 2.261 2.327 2,149,629 2.2824 2.08%
2009-11-16 0 2.400 2.390 2.400 2.260 2.420 3,430,000 8,086,620 2.3576 2.280 2.270 2.280 2.147 2.299 3,610,788 2.2396 8.11%
2009-11-13 0 2.220 2.210 2.230 2.190 2.340 3,222,000 7,163,200 2.2232 2.109 2.099 2.118 2.080 2.223 3,391,824 2.1119 -4.72%
2009-11-12 0 2.330 2.320 2.340 2.260 2.350 1,966,000 4,539,800 2.3092 2.213 2.204 2.223 2.147 2.232 2,069,624 2.1935 1.75%
2009-11-11 0 2.290 2.290 2.300 2.230 2.370 4,020,000 9,154,900 2.2773 2.175 2.175 2.185 2.118 2.251 4,231,885 2.1633 0.00%
2009-11-10 0 2.290 2.270 2.310 2.270 2.500 4,286,000 10,216,280 2.3836 2.175 2.156 2.194 2.156 2.375 4,511,906 2.2643 -10.20%
2009-11-09 0 2.550 2.460 2.540 2.400 2.580 5,967,700 14,838,720 2.4865 2.422 2.337 2.413 2.280 2.451 6,282,244 2.3620 -3.77%
2009-11-06 0 2.650 2.590 2.600 2.150 2.660 17,750,000 42,812,600 2.4120 2.517 2.460 2.470 2.042 2.527 18,685,563 2.2912 25.59%
2009-11-05 0 2.110 2.110 2.120 2.000 2.130 2,270,000 4,738,940 2.0876 2.004 2.004 2.014 1.900 2.023 2,389,647 1.9831 4.46%
2009-11-04 0 2.020 2.010 2.020 1.980 2.030 398,000 800,080 2.0103 1.919 1.909 1.919 1.881 1.928 418,978 1.9096 1.51%
2009-11-03 0 1.990 1.990 2.020 1.990 2.070 290,560 585,546 2.0152 1.890 1.890 1.919 1.890 1.966 305,875 1.9143 -2.45%
2009-11-02 0 2.040 2.020 2.040 1.960 2.040 724,000 1,447,660 1.9995 1.938 1.919 1.938 1.862 1.938 762,160 1.8994 0.49%
2009-10-30 0 2.030 2.010 2.030 1.990 2.050 480,000 973,260 2.0276 1.928 1.909 1.928 1.890 1.947 505,300 1.9261 1.50%
2009-10-29 0 2.000 2.000 2.010 1.960 2.020 781,000 1,555,030 1.9911 1.900 1.900 1.909 1.862 1.919 822,165 1.8914 -1.48%
2009-10-28 0 2.030 2.050 2.070 2.030 2.110 2,151,000 4,415,860 2.0529 1.928 1.947 1.966 1.928 2.004 2,264,374 1.9501 -5.14%
2009-10-27 0 2.140 2.120 2.140 2.010 2.190 2,794,000 5,899,740 2.1116 2.033 2.014 2.033 1.909 2.080 2,941,266 2.0059 2.88%
2009-10-23 0 2.080 2.050 2.080 1.900 2.080 3,980,000 7,891,040 1.9827 1.976 1.947 1.976 1.805 1.976 4,189,777 1.8834 5.58%
2009-10-22 0 1.970 1.970 1.980 1.830 1.990 2,846,000 5,389,040 1.8935 1.871 1.871 1.881 1.738 1.890 2,996,006 1.7987 6.49%
2009-10-21 0 1.850 1.850 1.860 1.800 1.860 1,754,000 3,235,000 1.8444 1.757 1.757 1.767 1.710 1.767 1,846,449 1.7520 0.00%
2009-10-20 0 1.850 1.830 1.850 1.790 1.860 1,426,000 2,616,860 1.8351 1.757 1.738 1.757 1.700 1.767 1,501,161 1.7432 1.09%
2009-10-19 0 1.830 1.820 1.830 1.780 1.830 2,424,500 4,367,780 1.8015 1.738 1.729 1.738 1.691 1.738 2,552,290 1.7113 1.67%
2009-10-16 0 1.800 1.790 1.800 1.760 1.800 621,000 1,106,200 1.7813 1.710 1.700 1.710 1.672 1.710 653,732 1.6921 0.56%
2009-10-15 0 1.790 1.790 1.800 1.770 1.810 394,000 705,920 1.7917 1.700 1.700 1.710 1.681 1.719 414,767 1.7020 1.70%
2009-10-14 0 1.760 1.760 1.800 1.750 1.830 2,220,000 4,009,260 1.8060 1.672 1.672 1.710 1.662 1.738 2,337,011 1.7156 -2.22%
2009-10-13 0 1.800 1.790 1.800 1.790 1.850 2,073,000 3,737,970 1.8032 1.710 1.700 1.710 1.700 1.757 2,182,263 1.7129 0.00%
2009-10-12 0 1.800 1.780 1.810 1.780 1.840 2,542,000 4,599,660 1.8095 1.710 1.691 1.719 1.691 1.748 2,675,983 1.7189 1.12%
2009-10-09 0 1.780 1.760 1.790 1.700 1.790 1,622,000 2,865,280 1.7665 1.691 1.672 1.700 1.615 1.700 1,707,492 1.6781 4.71%
2009-10-08 0 1.700 1.700 1.710 1.700 1.730 304,500 521,125 1.7114 1.615 1.615 1.624 1.615 1.643 320,550 1.6257 -1.73%
2009-10-07 0 1.730 1.720 1.740 1.650 1.750 2,360,000 4,044,520 1.7138 1.643 1.634 1.653 1.567 1.662 2,484,390 1.6280 4.22%
2009-10-06 0 1.660 1.660 1.670 1.630 1.680 372,500 617,840 1.6586 1.577 1.577 1.586 1.548 1.596 392,134 1.5756 1.84%
2009-10-05 0 1.630 1.610 1.630 1.630 1.630 32,000 52,160 1.6300 1.548 1.529 1.548 1.548 1.548 33,687 1.5484 0.00%
2009-10-02 0 1.630 1.620 1.630 1.600 1.630 434,000 702,120 1.6178 1.548 1.539 1.548 1.520 1.548 456,875 1.5368 -1.81%
2009-09-30 0 1.660 1.640 1.660 1.640 1.660 747,374 1,228,267 1.6434 1.577 1.558 1.577 1.558 1.577 786,766 1.5612 -0.60%
2009-09-29 0 1.670 1.670 1.680 1.620 1.690 1,106,000 1,840,220 1.6639 1.586 1.586 1.596 1.539 1.605 1,164,295 1.5805 0.60%
2009-09-28 0 1.660 1.640 1.660 1.610 1.660 988,500 1,622,225 1.6411 1.577 1.558 1.577 1.529 1.577 1,040,602 1.5589 3.11%
2009-09-25 0 1.610 1.600 1.620 1.600 1.630 443,000 716,400 1.6172 1.529 1.520 1.539 1.520 1.548 466,350 1.5362 0.50%
2009-09-24 0 1.630 1.630 1.640 1.610 1.640 849,000 1,383,920 1.6301 1.522 1.522 1.531 1.503 1.531 909,370 1.5218 0.00%
2009-09-23 0 1.630 1.630 1.640 1.610 1.640 1,440,000 2,349,160 1.6314 1.522 1.522 1.531 1.503 1.531 1,542,394 1.5231 1.24%
2009-09-22 0 1.610 1.610 1.620 1.600 1.670 1,186,000 1,934,780 1.6313 1.503 1.503 1.512 1.494 1.559 1,270,333 1.5230 -1.83%
2009-09-21 0 1.640 1.640 1.660 1.640 1.660 560,000 923,020 1.6483 1.531 1.531 1.550 1.531 1.550 599,820 1.5388 -0.61%
2009-09-18 0 1.650 1.640 1.650 1.640 1.670 1,158,000 1,913,540 1.6525 1.540 1.531 1.540 1.531 1.559 1,240,342 1.5428 0.61%
2009-09-17 0 1.640 1.630 1.640 1.630 1.690 1,598,000 2,639,620 1.6518 1.531 1.522 1.531 1.522 1.578 1,711,629 1.5422 0.00%
2009-09-16 0 1.640 1.630 1.640 1.580 1.670 1,856,751 3,003,969 1.6179 1.531 1.522 1.531 1.475 1.559 1,988,779 1.5105 0.61%
2009-09-15 0 1.630 1.620 1.650 1.600 1.640 968,000 1,564,980 1.6167 1.522 1.512 1.540 1.494 1.531 1,036,832 1.5094 1.24%
2009-09-14 0 1.610 1.600 1.640 1.600 1.660 1,886,000 3,064,280 1.6248 1.503 1.494 1.531 1.494 1.550 2,020,108 1.5169 -3.01%
2009-09-11 0 1.660 1.650 1.660 1.640 1.670 1,182,000 1,959,238 1.6576 1.550 1.540 1.550 1.531 1.559 1,266,049 1.5475 0.00%
2009-09-10 0 1.660 1.620 1.630 1.630 1.690 4,940,000 8,193,220 1.6585 1.550 1.512 1.522 1.522 1.578 5,291,269 1.5484 3.75%
2009-09-09 0 1.600 1.600 1.610 1.600 1.670 2,152,000 3,497,340 1.6252 1.494 1.494 1.503 1.494 1.559 2,305,023 1.5173 -4.76%
2009-09-08 0 1.680 1.670 1.680 1.660 1.690 644,000 1,077,820 1.6736 1.568 1.559 1.568 1.550 1.578 689,793 1.5625 0.00%
2009-09-07 0 1.680 1.670 1.680 1.640 1.690 1,416,000 2,346,200 1.6569 1.568 1.559 1.568 1.531 1.578 1,516,688 1.5469 0.60%
2009-09-04 0 1.670 1.640 1.670 1.620 1.670 796,000 1,300,940 1.6343 1.559 1.531 1.559 1.512 1.559 852,601 1.5258 2.45%
2009-09-03 0 1.630 1.630 1.650 1.600 1.660 1,566,000 2,550,920 1.6289 1.522 1.522 1.540 1.494 1.550 1,677,354 1.5208 3.16%
2009-09-02 0 1.580 1.570 1.580 1.560 1.590 1,342,000 2,118,000 1.5782 1.475 1.466 1.475 1.456 1.484 1,437,426 1.4735 0.00%
2009-09-01 0 1.580 1.580 1.590 1.580 1.620 476,000 754,000 1.5840 1.475 1.475 1.484 1.475 1.512 509,847 1.4789 0.00%
2009-08-31 0 1.580 1.570 1.580 1.580 1.620 928,000 1,482,400 1.5974 1.475 1.466 1.475 1.475 1.512 993,987 1.4914 -3.66%
2009-08-28 0 1.640 1.630 1.650 1.640 1.670 1,588,000 2,644,560 1.6653 1.531 1.522 1.540 1.531 1.559 1,700,918 1.5548 -1.80%
2009-08-27 0 1.670 1.650 1.670 1.640 1.740 1,430,000 2,401,280 1.6792 1.559 1.540 1.559 1.531 1.624 1,531,683 1.5677 -2.91%
2009-08-26 0 1.720 1.710 1.720 1.690 1.750 1,832,000 3,136,160 1.7119 1.606 1.596 1.606 1.578 1.634 1,962,268 1.5982 0.58%
2009-08-25 0 1.710 1.700 1.710 1.700 1.720 320,000 546,080 1.7065 1.596 1.587 1.596 1.587 1.606 342,754 1.5932 0.00%
2009-08-24 0 1.710 1.690 1.710 1.700 1.740 774,000 1,325,020 1.7119 1.596 1.578 1.596 1.587 1.624 829,037 1.5983 1.79%
2009-08-21 0 1.680 1.670 1.690 1.650 1.700 484,000 807,180 1.6677 1.568 1.559 1.578 1.540 1.587 518,416 1.5570 -0.59%
2009-08-20 0 1.690 1.680 1.690 1.660 1.710 556,500 940,405 1.6899 1.578 1.568 1.578 1.550 1.596 596,071 1.5777 2.42%
2009-08-19 0 1.650 1.630 1.650 1.620 1.680 700,000 1,152,240 1.6461 1.540 1.522 1.540 1.512 1.568 749,775 1.5368 0.00%
2009-08-18 0 1.650 1.640 1.650 1.600 1.670 2,212,000 3,619,580 1.6363 1.540 1.531 1.540 1.494 1.559 2,369,289 1.5277 0.00%
2009-08-17 0 1.650 1.650 1.660 1.650 1.760 1,258,000 2,124,920 1.6891 1.540 1.540 1.550 1.540 1.643 1,347,453 1.5770 -7.82%
2009-08-14 0 1.790 1.770 1.800 1.750 1.840 912,000 1,623,120 1.7797 1.671 1.652 1.681 1.634 1.718 976,850 1.6616 -1.10%
2009-08-13 0 1.810 1.800 1.820 1.800 1.840 1,032,000 1,871,420 1.8134 1.690 1.681 1.699 1.681 1.718 1,105,383 1.6930 1.12%
2009-08-12 0 1.790 1.770 1.800 1.760 1.850 1,200,000 2,158,620 1.7989 1.671 1.652 1.681 1.643 1.727 1,285,329 1.6794 -4.28%
2009-08-11 0 1.870 1.870 1.880 1.860 1.900 1,194,000 2,244,400 1.8797 1.746 1.746 1.755 1.737 1.774 1,278,902 1.7549 1.08%
2009-08-10 0 1.850 1.840 1.850 1.800 1.860 1,322,000 2,433,300 1.8406 1.727 1.718 1.727 1.681 1.737 1,416,004 1.7184 2.78%
2009-08-07 0 1.800 1.790 1.800 1.790 1.890 738,000 1,353,600 1.8341 1.681 1.671 1.681 1.671 1.765 790,477 1.7124 -4.76%
2009-08-06 0 1.890 1.870 1.890 1.850 1.890 570,000 1,064,720 1.8679 1.765 1.746 1.765 1.727 1.765 610,531 1.7439 0.53%
2009-08-05 0 1.880 1.860 1.890 1.840 1.920 1,124,000 2,119,360 1.8856 1.755 1.737 1.765 1.718 1.793 1,203,924 1.7604 -0.53%
2009-08-04 0 1.890 1.890 1.910 1.880 1.950 1,154,000 2,200,780 1.9071 1.765 1.765 1.783 1.755 1.821 1,236,058 1.7805 0.00%
2009-08-03 0 1.890 1.890 1.900 1.850 1.940 1,648,000 3,116,600 1.8911 1.765 1.765 1.774 1.727 1.811 1,765,185 1.7656 2.16%
2009-07-31 0 1.850 1.840 1.850 1.820 1.850 1,018,000 1,871,300 1.8382 1.727 1.718 1.727 1.699 1.727 1,090,387 1.7162 2.78%
2009-07-30 0 1.800 1.790 1.800 1.740 1.830 5,136,000 9,138,820 1.7794 1.681 1.671 1.681 1.624 1.709 5,501,206 1.6612 1.12%
2009-07-29 0 1.780 1.780 1.790 1.730 1.830 2,820,000 5,029,640 1.7836 1.662 1.662 1.671 1.615 1.709 3,020,522 1.6652 -2.73%
2009-07-28 0 1.830 1.830 1.840 1.810 1.860 2,498,000 4,611,540 1.8461 1.709 1.709 1.718 1.690 1.737 2,675,626 1.7235 1.10%
2009-07-27 0 1.810 1.810 1.820 1.790 1.870 1,416,000 2,600,100 1.8362 1.690 1.690 1.699 1.671 1.746 1,516,688 1.7143 1.12%
2009-07-24 0 1.790 1.790 1.800 1.790 1.840 1,742,000 3,153,740 1.8104 1.671 1.671 1.681 1.671 1.718 1,865,869 1.6902 0.56%
2009-07-23 0 1.780 1.770 1.790 1.770 1.800 1,532,000 2,733,020 1.7840 1.662 1.652 1.671 1.652 1.681 1,640,936 1.6655 0.00%
2009-07-22 0 1.780 1.780 1.800 1.760 1.810 1,366,000 2,442,420 1.7880 1.662 1.662 1.681 1.643 1.690 1,463,132 1.6693 0.00%
2009-07-21 0 1.780 1.780 1.800 1.760 1.830 512,000 914,240 1.7856 1.662 1.662 1.681 1.643 1.709 548,407 1.6671 -1.66%
2009-07-20 0 1.810 1.800 1.810 1.800 1.850 828,000 1,502,140 1.8142 1.690 1.681 1.690 1.681 1.727 886,877 1.6937 -0.55%
2009-07-17 0 1.820 1.810 1.840 1.740 1.880 1,924,000 3,496,660 1.8174 1.699 1.690 1.718 1.624 1.755 2,060,810 1.6967 3.41%
2009-07-16 0 1.760 1.750 1.780 1.760 1.840 3,008,000 5,404,120 1.7966 1.643 1.634 1.662 1.643 1.718 3,221,890 1.6773 0.57%
2009-07-15 0 1.750 1.750 1.760 1.700 1.760 2,166,000 3,766,820 1.7391 1.634 1.634 1.643 1.587 1.643 2,320,018 1.6236 4.17%
2009-07-14 0 1.680 1.670 1.680 1.650 1.720 1,040,000 1,757,400 1.6898 1.568 1.559 1.568 1.540 1.606 1,113,951 1.5776 1.82%
2009-07-13 0 1.650 1.630 1.660 1.610 1.680 1,524,000 2,495,300 1.6373 1.540 1.522 1.550 1.503 1.568 1,632,367 1.5286 -1.20%
2009-07-10 0 1.670 1.650 1.690 1.640 1.730 2,220,000 3,730,380 1.6804 1.559 1.540 1.578 1.531 1.615 2,377,858 1.5688 -2.91%
2009-07-09 0 1.720 1.720 1.760 1.680 1.770 1,936,000 3,347,120 1.7289 1.606 1.606 1.643 1.568 1.652 2,073,663 1.6141 1.78%
2009-07-08 0 1.690 1.690 1.700 1.670 1.710 700,000 1,187,020 1.6957 1.578 1.578 1.587 1.559 1.596 749,775 1.5832 -0.59%
2009-07-07 0 1.700 1.700 1.710 1.700 1.760 862,000 1,498,720 1.7387 1.587 1.587 1.596 1.587 1.643 923,294 1.6232 -2.86%
2009-07-06 0 1.750 1.750 1.770 1.730 1.770 292,000 513,040 1.7570 1.634 1.634 1.652 1.615 1.652 312,763 1.6403 -0.57%
2009-07-03 0 1.760 1.750 1.770 1.690 1.780 1,341,000 2,335,956 1.7420 1.643 1.634 1.652 1.578 1.662 1,436,355 1.6263 -1.12%
2009-07-02 0 1.780 1.720 1.790 1.750 1.820 1,340,000 2,405,620 1.7952 1.662 1.606 1.671 1.634 1.699 1,435,284 1.6761 0.00%
2009-06-30 0 1.780 1.770 1.790 1.760 1.800 2,326,000 4,141,780 1.7806 1.662 1.652 1.671 1.643 1.681 2,491,395 1.6624 0.00%
2009-06-29 0 1.780 1.780 1.790 1.710 1.790 3,190,000 5,632,120 1.7656 1.662 1.662 1.671 1.596 1.671 3,416,832 1.6483 4.09%
2009-06-26 0 1.710 1.690 1.710 1.660 1.720 640,000 1,082,220 1.6910 1.596 1.578 1.596 1.550 1.606 685,509 1.5787 2.40%
2009-06-25 0 1.670 1.650 1.700 1.630 1.740 2,464,000 4,163,440 1.6897 1.559 1.540 1.587 1.522 1.624 2,639,208 1.5775 1.83%
2009-06-24 0 1.640 1.610 1.640 1.610 1.670 884,000 1,445,200 1.6348 1.531 1.503 1.531 1.503 1.559 946,859 1.5263 -0.61%
2009-06-23 0 1.650 1.630 1.650 1.580 1.650 1,268,000 2,061,620 1.6259 1.540 1.522 1.540 1.475 1.540 1,358,164 1.5179 -1.20%
2009-06-22 0 1.670 1.660 1.670 1.650 1.740 2,500,000 4,207,420 1.6830 1.559 1.550 1.559 1.540 1.624 2,677,768 1.5712 -1.76%
2009-06-19 0 1.700 1.700 1.710 1.680 1.750 1,156,000 1,957,060 1.6930 1.587 1.587 1.596 1.568 1.634 1,238,200 1.5806 -0.58%
2009-06-18 0 1.710 1.710 1.730 1.650 1.740 1,951,000 3,328,580 1.7061 1.596 1.596 1.615 1.540 1.624 2,089,730 1.5928 1.79%
2009-06-17 0 1.680 1.670 1.680 1.640 1.690 2,942,000 4,906,000 1.6676 1.568 1.559 1.568 1.531 1.578 3,151,197 1.5569 0.00%
2009-06-16 0 1.680 1.680 1.700 1.670 1.740 2,886,000 4,875,080 1.6892 1.568 1.568 1.587 1.559 1.624 3,091,215 1.5771 -3.45%
2009-06-15 0 1.740 1.730 1.750 1.720 1.850 3,094,000 5,441,920 1.7589 1.624 1.615 1.634 1.606 1.727 3,314,006 1.6421 -3.87%
2009-06-12 0 1.810 1.790 1.810 1.770 1.970 17,288,000 31,749,550 1.8365 1.690 1.671 1.690 1.652 1.839 18,517,301 1.7146 -5.24%
2009-06-11 0 1.910 1.900 1.910 1.680 1.920 12,022,000 21,700,120 1.8050 1.783 1.774 1.783 1.568 1.793 12,876,850 1.6852 13.69%
2009-06-10 0 1.680 1.660 1.670 1.640 1.720 11,143,000 18,735,330 1.6814 1.568 1.550 1.559 1.531 1.606 11,935,347 1.5697 7.69%
2009-06-09 0 1.560 1.560 1.570 1.550 1.680 6,102,000 9,820,140 1.6093 1.456 1.456 1.466 1.447 1.568 6,535,896 1.5025 -0.64%
2009-06-08 0 1.570 1.570 1.590 1.550 1.660 2,900,500 4,617,095 1.5918 1.466 1.466 1.484 1.447 1.550 3,106,746 1.4862 -3.68%
2009-06-05 0 1.630 1.630 1.640 1.540 1.640 5,164,000 8,144,560 1.5772 1.522 1.522 1.531 1.438 1.531 5,531,197 1.4725 6.54%
2009-06-04 0 1.530 1.530 1.540 1.510 1.590 3,914,000 6,036,580 1.5423 1.428 1.428 1.438 1.410 1.484 4,192,313 1.4399 -3.16%
2009-06-03 0 1.580 1.560 1.570 1.560 1.640 3,905,000 6,231,220 1.5957 1.475 1.456 1.466 1.456 1.531 4,182,673 1.4898 -1.86%
2009-06-02 0 1.610 1.610 1.630 1.600 1.690 3,194,000 5,223,060 1.6353 1.503 1.503 1.522 1.494 1.578 3,421,116 1.5267 -1.23%
2009-06-01 0 1.630 1.630 1.640 1.600 1.670 1,568,000 2,562,600 1.6343 1.522 1.522 1.531 1.494 1.559 1,679,496 1.5258 0.00%
2009-05-29 0 1.630 1.620 1.630 1.570 1.630 1,448,500 2,320,360 1.6019 1.522 1.512 1.522 1.466 1.522 1,551,499 1.4956 2.52%
2009-05-27 0 1.590 1.590 1.600 1.570 1.610 1,196,000 1,907,700 1.5951 1.484 1.484 1.494 1.466 1.503 1,281,044 1.4892 2.58%
2009-05-26 0 1.550 1.550 1.570 1.550 1.590 884,500 1,386,965 1.5681 1.447 1.447 1.466 1.447 1.484 947,394 1.4640 -0.64%
2009-05-25 0 1.560 1.550 1.580 1.500 1.590 996,000 1,547,060 1.5533 1.456 1.447 1.475 1.400 1.484 1,066,823 1.4502 1.89%
2009-05-22 0 1.550 1.550 1.570 1.530 1.630 2,088,500 3,282,995 1.5719 1.429 1.429 1.448 1.411 1.503 2,264,769 1.4496 -4.91%
2009-05-21 0 1.630 1.610 1.630 1.530 1.630 3,028,000 4,783,840 1.5799 1.503 1.485 1.503 1.411 1.503 3,283,563 1.4569 4.49%
2009-05-20 0 1.560 1.560 1.580 1.560 1.630 1,737,000 2,731,530 1.5726 1.439 1.439 1.457 1.439 1.503 1,883,602 1.4502 -0.64%
2009-05-19 0 1.570 1.560 1.570 1.570 1.640 3,482,000 5,621,120 1.6143 1.448 1.439 1.448 1.448 1.512 3,775,880 1.4887 0.00%
2009-05-18 0 1.570 1.550 1.570 1.540 1.620 3,960,500 6,277,175 1.5849 1.448 1.429 1.448 1.420 1.494 4,294,765 1.4616 0.64%
2009-05-15 0 1.560 1.550 1.560 1.520 1.630 1,912,000 3,044,100 1.5921 1.439 1.429 1.439 1.402 1.503 2,073,372 1.4682 2.63%
2009-05-14 0 1.520 1.520 1.530 1.470 1.550 3,710,000 5,574,680 1.5026 1.402 1.402 1.411 1.356 1.429 4,023,123 1.3857 1.33%
2009-05-13 0 1.500 1.500 1.510 1.500 1.520 1,885,751 2,836,994 1.5044 1.383 1.383 1.392 1.383 1.402 2,044,908 1.3873 -0.66%
2009-05-12 0 1.510 1.500 1.510 1.460 1.520 2,338,000 3,487,180 1.4915 1.392 1.383 1.392 1.346 1.402 2,535,327 1.3754 -0.66%
2009-05-11 0 1.520 1.490 1.520 1.420 1.560 12,282,000 18,424,760 1.5001 1.402 1.374 1.402 1.309 1.439 13,318,598 1.3834 7.04%
2009-05-08 0 1.420 1.400 1.420 1.360 1.430 3,790,000 5,309,940 1.4010 1.309 1.291 1.309 1.254 1.319 4,109,875 1.2920 0.00%
2009-05-07 0 1.420 1.410 1.430 1.370 1.450 6,162,457 8,612,443 1.3976 1.309 1.300 1.319 1.263 1.337 6,682,567 1.2888 0.71%
2009-05-06 0 1.410 1.400 1.430 1.330 1.460 9,398,000 13,218,820 1.4066 1.300 1.291 1.319 1.226 1.346 10,191,189 1.2971 5.22%
2009-05-05 0 1.340 1.340 1.360 1.340 1.380 3,632,000 4,946,500 1.3619 1.236 1.236 1.254 1.236 1.273 3,938,540 1.2559 -2.19%
2009-05-04 0 1.370 1.360 1.380 1.330 1.390 4,516,000 6,149,280 1.3617 1.263 1.254 1.273 1.226 1.282 4,897,150 1.2557 1.48%
2009-04-30 0 1.350 1.340 1.350 1.260 1.350 5,178,000 6,743,120 1.3023 1.245 1.236 1.245 1.162 1.245 5,615,022 1.2009 8.00%
2009-04-29 0 1.250 1.250 1.260 1.220 1.270 2,156,000 2,704,960 1.2546 1.153 1.153 1.162 1.125 1.171 2,337,966 1.1570 0.81%
2009-04-28 0 1.240 1.210 1.240 1.200 1.310 4,176,000 5,217,100 1.2493 1.143 1.116 1.143 1.107 1.208 4,528,454 1.1521 -0.80%
2009-04-27 0 1.250 1.250 1.260 1.240 1.340 3,778,000 4,782,480 1.2659 1.153 1.153 1.162 1.143 1.236 4,096,862 1.1674 -6.72%
2009-04-24 0 1.340 1.340 1.350 1.310 1.370 5,910,036 7,926,004 1.3411 1.236 1.236 1.245 1.208 1.263 6,408,842 1.2367 -0.74%
2009-04-23 0 1.350 1.350 1.360 1.270 1.370 14,822,000 19,312,480 1.3030 1.245 1.245 1.254 1.171 1.263 16,072,974 1.2015 1.50%
2009-04-22 0 1.330 1.310 1.330 1.310 1.500 12,024,000 16,748,560 1.3929 1.226 1.208 1.226 1.208 1.383 13,038,823 1.2845 -9.52%
2009-04-21 0 1.470 1.450 1.460 1.320 1.470 10,889,000 15,277,920 1.4031 1.356 1.337 1.346 1.217 1.356 11,808,030 1.2939 8.89%
2009-04-20 0 1.350 1.340 1.350 1.290 1.380 8,336,000 11,242,240 1.3486 1.245 1.236 1.245 1.190 1.273 9,039,557 1.2437 3.85%
2009-04-17 0 1.300 1.280 1.300 1.280 1.320 3,458,000 4,502,120 1.3019 1.199 1.180 1.199 1.180 1.217 3,749,855 1.2006 2.36%
2009-04-16 0 1.270 1.270 1.280 1.270 1.350 4,156,000 5,385,120 1.2957 1.171 1.171 1.180 1.171 1.245 4,506,766 1.1949 -3.79%
2009-04-15 0 1.320 1.310 1.330 1.290 1.330 3,686,000 4,816,880 1.3068 1.217 1.208 1.226 1.190 1.226 3,997,098 1.2051 0.76%
2009-04-14 0 1.310 1.310 1.320 1.230 1.350 7,470,000 9,712,780 1.3002 1.208 1.208 1.217 1.134 1.245 8,100,467 1.1990 3.97%
2009-04-09 0 1.260 1.240 1.260 1.200 1.260 4,118,000 5,060,500 1.2289 1.162 1.143 1.162 1.107 1.162 4,465,558 1.1332 5.00%
2009-04-08 0 1.200 1.190 1.200 1.180 1.250 2,492,000 3,027,940 1.2151 1.107 1.097 1.107 1.088 1.153 2,702,324 1.1205 -3.23%
2009-04-07 0 1.240 1.230 1.240 1.220 1.260 1,424,000 1,757,560 1.2342 1.143 1.134 1.143 1.125 1.162 1,544,185 1.1382 -0.80%
2009-04-06 0 1.250 1.250 1.270 1.230 1.280 2,634,000 3,276,740 1.2440 1.153 1.153 1.171 1.134 1.180 2,856,309 1.1472 -0.79%
2009-04-03 0 1.260 1.260 1.270 1.250 1.300 974,000 1,240,500 1.2736 1.162 1.162 1.171 1.153 1.199 1,056,205 1.1745 -3.08%
2009-04-02 0 1.300 1.280 1.290 1.230 1.300 1,994,000 2,563,000 1.2854 1.199 1.180 1.190 1.134 1.199 2,162,293 1.1853 4.00%
2009-04-01 0 1.250 1.240 1.250 1.200 1.300 970,000 1,209,580 1.2470 1.153 1.143 1.153 1.107 1.199 1,051,868 1.1499 -3.85%
2009-03-31 0 1.300 1.260 1.300 1.250 1.340 616,000 795,660 1.2917 1.199 1.162 1.199 1.153 1.236 667,990 1.1911 -2.99%
2009-03-30 0 1.340 1.330 1.340 1.320 1.380 1,356,000 1,819,080 1.3415 1.236 1.226 1.236 1.217 1.273 1,470,446 1.2371 1.52%
2009-03-27 0 1.320 1.310 1.320 1.260 1.350 1,278,000 1,667,920 1.3051 1.217 1.208 1.217 1.162 1.245 1,385,863 1.2035 6.45%
2009-03-26 0 1.240 1.230 1.250 1.220 1.260 694,000 861,520 1.2414 1.143 1.134 1.153 1.125 1.162 752,573 1.1448 0.00%
2009-03-25 0 1.240 1.230 1.250 1.200 1.250 1,006,080 1,244,413 1.2369 1.143 1.134 1.153 1.107 1.153 1,090,993 1.1406 2.48%
2009-03-24 0 1.210 1.200 1.210 1.200 1.240 1,336,000 1,631,340 1.2211 1.116 1.107 1.116 1.107 1.143 1,448,758 1.1260 0.00%
2009-03-23 0 1.210 1.200 1.220 1.180 1.220 1,050,000 1,259,300 1.1993 1.116 1.107 1.125 1.088 1.125 1,138,620 1.1060 3.42%
2009-03-20 0 1.170 1.170 1.190 1.160 1.200 404,000 471,920 1.1681 1.079 1.079 1.097 1.070 1.107 438,098 1.0772 -1.68%
2009-03-19 0 1.190 1.180 1.190 1.150 1.200 746,000 880,920 1.1809 1.097 1.088 1.097 1.060 1.107 808,962 1.0890 1.71%
2009-03-18 0 1.170 1.170 1.180 1.170 1.190 9,530,000 11,110,294 1.1658 1.079 1.079 1.088 1.079 1.097 10,334,330 1.0751 0.86%
2009-03-17 0 1.160 1.150 1.160 1.160 1.170 2,018,000 2,347,100 1.1631 1.070 1.060 1.070 1.070 1.079 2,188,319 1.0726 -1.69%
2009-03-16 0 1.180 1.180 1.190 1.130 1.200 488,000 577,740 1.1839 1.088 1.088 1.097 1.042 1.107 529,187 1.0917 0.00%
2009-03-13 0 1.180 1.180 1.190 1.160 1.190 356,000 419,760 1.1791 1.088 1.088 1.097 1.070 1.097 386,046 1.0873 0.00%
2009-03-12 0 1.180 1.130 1.180 1.130 1.180 330,000 377,720 1.1446 1.088 1.042 1.088 1.042 1.088 357,852 1.0555 2.61%
2009-03-11 0 1.150 1.130 1.180 1.150 1.200 465,000 544,940 1.1719 1.060 1.042 1.088 1.060 1.107 504,246 1.0807 -0.86%
2009-03-10 0 1.160 1.150 1.170 1.130 1.160 324,000 372,960 1.1511 1.070 1.060 1.079 1.042 1.070 351,346 1.0615 2.65%
2009-03-09 0 1.130 1.130 1.140 1.130 1.140 540,000 611,740 1.1329 1.042 1.042 1.051 1.042 1.051 585,576 1.0447 0.00%
2009-03-06 0 1.130 1.100 1.130 1.080 1.130 943,000 1,038,990 1.1018 1.042 1.014 1.042 0.996 1.042 1,022,589 1.0160 -0.88%
2009-03-05 0 1.140 1.090 1.150 1.100 1.180 674,000 764,340 1.1340 1.051 1.005 1.060 1.014 1.088 730,885 1.0458 0.88%
2009-03-04 0 1.130 1.130 1.160 1.100 1.160 314,000 357,340 1.1380 1.042 1.042 1.070 1.014 1.070 340,502 1.0495 3.67%
2009-03-03 0 1.090 1.080 1.100 1.040 1.090 1,317,761 1,401,353 1.0634 1.005 0.996 1.014 0.959 1.005 1,428,980 0.9807 1.87%
2009-03-02 0 1.070 1.070 1.090 1.060 1.100 441,000 476,350 1.0802 0.987 0.987 1.005 0.977 1.014 478,220 0.9961 -3.60%
2009-02-27 0 1.110 1.110 1.140 1.110 1.130 1,502,000 1,687,560 1.1235 1.024 1.024 1.051 1.024 1.042 1,628,769 1.0361 -1.77%
2009-02-26 0 1.130 1.120 1.130 1.100 1.140 860,019 959,521 1.1157 1.042 1.033 1.042 1.014 1.051 932,604 1.0289 0.89%
2009-02-25 0 1.120 1.120 1.130 1.110 1.120 506,000 563,540 1.1137 1.033 1.033 1.042 1.024 1.033 548,706 1.0270 0.90%
2009-02-24 0 1.110 1.100 1.110 1.100 1.120 536,000 592,100 1.1047 1.024 1.014 1.024 1.014 1.033 581,238 1.0187 -1.77%
2009-02-23 0 1.130 1.130 1.160 1.100 1.140 910,000 1,023,160 1.1244 1.042 1.042 1.070 1.014 1.051 986,804 1.0368 -0.88%
2009-02-20 0 1.140 1.120 1.140 1.120 1.140 1,284,000 1,444,580 1.1251 1.051 1.033 1.051 1.033 1.051 1,392,369 1.0375 1.79%
2009-02-19 0 1.120 1.110 1.140 1.120 1.140 150,000 169,700 1.1313 1.033 1.024 1.051 1.033 1.051 162,660 1.0433 0.00%
2009-02-18 0 1.120 1.110 1.120 1.080 1.130 1,560,000 1,735,420 1.1124 1.033 1.024 1.033 0.996 1.042 1,691,664 1.0259 -2.61%
2009-02-17 0 1.150 1.120 1.150 1.130 1.170 345,307 395,078 1.1441 1.060 1.033 1.060 1.042 1.079 374,451 1.0551 -0.86%
2009-02-16 0 1.160 1.150 1.170 1.150 1.160 418,000 484,480 1.1590 1.070 1.060 1.079 1.060 1.070 453,279 1.0688 -3.33%
2009-02-13 0 1.200 1.190 1.200 1.170 1.200 892,000 1,062,900 1.1916 1.107 1.097 1.107 1.079 1.107 967,285 1.0988 2.56%
2009-02-12 0 1.170 1.160 1.180 1.150 1.210 744,000 875,500 1.1767 1.079 1.070 1.088 1.060 1.116 806,793 1.0852 1.74%
2009-02-11 0 1.150 1.140 1.160 1.120 1.160 966,000 1,099,980 1.1387 1.060 1.051 1.070 1.033 1.070 1,047,530 1.0501 -0.86%
2009-02-10 0 1.160 1.150 1.160 1.140 1.190 536,000 625,520 1.1670 1.070 1.060 1.070 1.051 1.097 581,238 1.0762 -2.52%
2009-02-09 0 1.190 1.160 1.190 1.170 1.240 654,000 778,060 1.1897 1.097 1.070 1.097 1.079 1.143 709,197 1.0971 -2.46%
2009-02-06 0 1.220 1.210 1.220 1.190 1.270 1,704,000 2,081,320 1.2214 1.125 1.116 1.125 1.097 1.171 1,847,817 1.1264 2.52%
2009-02-05 0 1.190 1.180 1.190 1.140 1.200 2,308,000 2,715,220 1.1764 1.097 1.088 1.097 1.051 1.107 2,502,795 1.0849 4.39%
2009-02-04 0 1.140 1.140 1.150 1.130 1.170 806,000 926,820 1.1499 1.051 1.051 1.060 1.042 1.079 874,026 1.0604 2.70%
2009-02-03 0 1.110 1.110 1.130 1.090 1.160 760,000 855,240 1.1253 1.024 1.024 1.042 1.005 1.070 824,144 1.0377 1.83%
2009-02-02 0 1.090 1.090 1.120 1.080 1.120 224,000 246,560 1.1007 1.005 1.005 1.033 0.996 1.033 242,906 1.0150 -4.39%
2009-01-30 0 1.140 1.120 1.140 1.050 1.160 772,000 863,580 1.1186 1.051 1.033 1.051 0.968 1.070 837,157 1.0316 7.55%
2009-01-29 0 1.060 1.050 1.060 1.010 1.060 519,000 545,620 1.0513 0.977 0.968 0.977 0.931 0.977 562,804 0.9695 7.07%
2009-01-23 0 0.990 0.990 1.020 0.990 1.020 40,000 40,320 1.0080 0.913 0.913 0.941 0.913 0.941 43,376 0.9295 -2.94%
2009-01-22 0 1.020 1.000 1.020 0.990 1.040 578,000 585,540 1.0130 0.941 0.922 0.941 0.913 0.959 626,783 0.9342 -0.97%
2009-01-21 0 1.030 0.980 1.030 0.980 1.050 144,000 142,660 0.9907 0.950 0.904 0.950 0.904 0.968 156,154 0.9136 3.00%
2009-01-20 0 1.000 0.990 1.050 1.000 1.030 548,000 554,380 1.0116 0.922 0.913 0.968 0.922 0.950 594,251 0.9329 -2.91%
2009-01-19 0 1.030 1.030 1.060 1.020 1.030 148,000 151,940 1.0266 0.950 0.950 0.977 0.941 0.950 160,491 0.9467 0.98%
2009-01-16 0 1.020 1.010 1.030 1.020 1.050 478,000 488,040 1.0210 0.941 0.931 0.950 0.941 0.968 518,343 0.9415 0.00%
2009-01-15 0 1.020 1.010 1.020 0.980 1.030 1,175,335 1,171,895 0.9971 0.941 0.931 0.941 0.904 0.950 1,274,533 0.9195 -1.92%
2009-01-14 0 1.040 1.030 1.040 1.030 1.060 800,000 834,540 1.0432 0.959 0.950 0.959 0.950 0.977 867,520 0.9620 0.00%
2009-01-13 0 1.040 1.040 1.060 1.040 1.070 376,000 401,380 1.0675 0.959 0.959 0.977 0.959 0.987 407,734 0.9844 -2.80%
2009-01-12 0 1.070 1.060 1.070 1.070 1.110 912,000 995,500 1.0916 0.987 0.977 0.987 0.987 1.024 988,973 1.0066 0.94%
2009-01-09 0 1.060 1.050 1.090 1.050 1.080 306,000 325,880 1.0650 0.977 0.968 1.005 0.968 0.996 331,826 0.9821 0.00%
2009-01-08 0 1.060 1.050 1.080 1.050 1.120 3,156,000 3,389,300 1.0739 0.977 0.968 0.996 0.968 1.033 3,422,366 0.9903 -7.83%
2009-01-07 0 1.150 1.110 1.150 1.120 1.200 4,038,000 4,657,340 1.1534 1.060 1.024 1.060 1.033 1.107 4,378,806 1.0636 -4.17%
2009-01-06 0 1.200 1.160 1.200 1.160 1.210 1,082,000 1,278,220 1.1813 1.107 1.070 1.107 1.070 1.116 1,173,321 1.0894 -1.64%
2009-01-05 0 1.220 1.210 1.220 1.170 1.240 1,049,203 1,261,120 1.2020 1.125 1.116 1.125 1.079 1.143 1,137,756 1.1084 0.83%
2009-01-02 0 1.210 1.210 1.220 1.110 1.250 1,524,000 1,829,660 1.2006 1.116 1.116 1.125 1.024 1.153 1,652,625 1.1071 4.31%
2008-12-31 0 1.160 1.150 1.170 1.100 1.200 1,834,000 2,106,760 1.1487 1.070 1.060 1.079 1.014 1.107 1,988,789 1.0593 7.41%
2008-12-30 0 1.080 1.060 1.080 1.060 1.090 1,302,000 1,410,380 1.0832 0.996 0.977 0.996 0.977 1.005 1,411,889 0.9989 0.00%
2008-12-29 0 1.080 1.070 1.080 1.060 1.090 728,000 786,080 1.0798 0.996 0.987 0.996 0.977 1.005 789,443 0.9957 2.86%
2008-12-24 0 1.050 1.030 1.050 1.040 1.050 580,000 607,680 1.0477 0.968 0.950 0.968 0.959 0.968 628,952 0.9662 1.94%
2008-12-23 0 1.030 1.020 1.030 1.030 1.070 545,000 566,550 1.0395 0.950 0.941 0.950 0.950 0.987 590,998 0.9586 -4.63%
2008-12-22 0 1.080 1.070 1.080 1.070 1.080 502,000 541,000 1.0777 0.996 0.987 0.996 0.987 0.996 544,369 0.9938 0.93%
2008-12-19 0 1.070 1.070 1.100 1.050 1.100 694,000 749,300 1.0797 0.987 0.987 1.014 0.968 1.014 752,573 0.9957 -0.93%
2008-12-18 0 1.080 1.060 1.080 1.010 1.080 2,576,000 2,683,200 1.0416 0.996 0.977 0.996 0.931 0.996 2,793,414 0.9605 -0.92%
2008-12-17 0 1.090 1.060 1.090 1.050 1.120 386,000 416,960 1.0802 1.005 0.977 1.005 0.968 1.033 418,578 0.9961 0.00%
2008-12-16 0 1.090 1.080 1.100 1.080 1.110 400,000 434,220 1.0856 1.005 0.996 1.014 0.996 1.024 433,760 1.0011 0.00%
2008-12-15 0 1.090 1.090 1.110 1.070 1.140 3,832,000 4,224,640 1.1025 1.005 1.005 1.024 0.987 1.051 4,155,420 1.0167 3.81%
2008-12-12 0 1.050 1.050 1.060 1.030 1.130 1,568,000 1,660,460 1.0590 0.968 0.968 0.977 0.950 1.042 1,700,339 0.9765 -7.08%
2008-12-11 0 1.130 1.130 1.140 1.060 1.150 3,672,000 4,054,676 1.1042 1.042 1.042 1.051 0.977 1.060 3,981,916 1.0183 7.62%
2008-12-10 0 1.050 1.040 1.090 0.950 1.060 2,444,000 2,475,680 1.0130 0.968 0.959 1.005 0.876 0.977 2,650,273 0.9341 1.94%
2008-12-09 0 1.030 1.020 1.030 1.020 1.080 1,190,000 1,239,300 1.0414 0.950 0.941 0.950 0.941 0.996 1,290,436 0.9604 -1.90%
2008-12-08 0 1.050 1.030 1.070 1.030 1.070 1,056,000 1,109,120 1.0503 0.968 0.950 0.987 0.950 0.987 1,145,126 0.9686 2.94%
2008-12-05 0 1.020 1.020 1.050 1.020 1.060 50,000 51,160 1.0232 0.941 0.941 0.968 0.941 0.977 54,220 0.9436 -3.77%
2008-12-04 0 1.060 1.020 1.080 1.050 1.080 252,000 266,800 1.0587 0.977 0.941 0.996 0.968 0.996 273,269 0.9763 1.92%
2008-12-03 0 1.040 1.030 1.070 1.000 1.070 338,000 345,780 1.0230 0.959 0.950 0.987 0.922 0.987 366,527 0.9434 4.00%
2008-12-02 0 1.000 1.000 1.010 1.000 1.000 58,000 58,000 1.0000 0.922 0.922 0.931 0.922 0.922 62,895 0.9222 -0.99%
2008-12-01 0 1.010 1.000 1.010 1.000 1.020 384,000 386,880 1.0075 0.931 0.922 0.931 0.922 0.941 416,410 0.9291 1.00%
2008-11-28 0 1.000 0.970 1.000 1.000 1.020 178,000 179,620 1.0091 0.922 0.895 0.922 0.922 0.941 193,023 0.9306 1.01%
2008-11-27 0 0.990 0.950 0.990 1.000 1.020 108,000 108,600 1.0056 0.913 0.876 0.913 0.922 0.941 117,115 0.9273 1.02%
2008-11-26 0 0.980 0.980 0.990 0.970 1.040 318,000 317,280 0.9977 0.904 0.904 0.913 0.895 0.959 344,839 0.9201 -2.97%
2008-11-25 0 1.010 0.980 1.010 1.000 1.030 90,000 91,140 1.0127 0.931 0.904 0.931 0.922 0.950 97,596 0.9338 1.00%
2008-11-24 0 1.000 0.940 1.000 1.000 1.000 100,000 100,000 1.0000 0.922 0.867 0.922 0.922 0.922 108,440 0.9222 1.01%
2008-11-21 0 0.990 0.990 1.020 0.940 1.020 24,000 23,160 0.9650 0.913 0.913 0.941 0.867 0.941 26,026 0.8899 1.02%
2008-11-20 0 0.980 0.960 1.000 0.930 1.000 268,000 264,280 0.9861 0.904 0.885 0.922 0.858 0.922 290,619 0.9094 -2.00%
2008-11-19 0 1.000 1.000 1.020 1.000 1.050 148,000 152,840 1.0327 0.922 0.922 0.941 0.922 0.968 160,491 0.9523 -1.96%
2008-11-18 0 1.020 1.010 1.040 1.020 1.080 250,000 256,100 1.0244 0.941 0.931 0.959 0.941 0.996 271,100 0.9447 -2.86%
2008-11-17 0 1.050 1.000 1.050 1.050 1.050 510,000 535,500 1.0500 0.968 0.922 0.968 0.968 0.968 553,044 0.9683 0.00%
2008-11-14 0 1.050 1.010 1.050 1.030 1.060 160,000 167,960 1.0498 0.968 0.931 0.968 0.950 0.977 173,504 0.9680 2.94%
2008-11-13 0 1.020 1.020 1.050 1.020 1.030 8,000 8,220 1.0275 0.941 0.941 0.968 0.941 0.950 8,675 0.9475 -4.67%
2008-11-12 0 1.070 1.030 1.100 1.000 1.100 272,000 290,500 1.0680 0.987 0.950 1.014 0.922 1.014 294,957 0.9849 -0.93%
2008-11-11 0 1.080 1.010 1.080 1.080 1.080 4,000 4,320 1.0800 0.996 0.931 0.996 0.996 0.996 4,338 0.9959 -1.82%
2008-11-10 0 1.100 1.080 1.100 1.080 1.120 1,098,000 1,204,160 1.0967 1.014 0.996 1.014 0.996 1.033 1,190,671 1.0113 11.11%
2008-11-07 0 0.990 0.990 1.010 0.960 1.020 694,000 687,580 0.9907 0.913 0.913 0.931 0.885 0.941 752,573 0.9136 -1.00%
2008-11-06 0 1.000 1.000 1.020 1.000 1.040 296,000 296,640 1.0022 0.922 0.922 0.941 0.922 0.959 320,982 0.9242 -7.41%
2008-11-05 0 1.080 1.030 1.080 1.070 1.100 586,000 635,420 1.0843 0.996 0.950 0.996 0.987 1.014 635,458 0.9999 2.86%
2008-11-04 0 1.050 1.020 1.050 1.000 1.050 648,000 657,420 1.0145 0.968 0.941 0.968 0.922 0.968 702,691 0.9356 5.00%
2008-11-03 0 1.000 1.000 1.030 0.940 1.050 590,000 584,380 0.9905 0.922 0.922 0.950 0.867 0.968 639,796 0.9134 1.01%
2008-10-31 0 0.990 0.910 1.000 0.890 1.040 1,336,000 1,262,700 0.9451 0.913 0.839 0.922 0.821 0.959 1,448,758 0.8716 11.24%
2008-10-30 0 0.890 0.880 0.890 0.830 0.890 452,000 393,660 0.8709 0.821 0.812 0.821 0.765 0.821 490,149 0.8031 9.88%
2008-10-29 0 0.810 0.810 0.840 0.780 0.900 1,600,000 1,302,720 0.8142 0.747 0.747 0.775 0.719 0.830 1,735,040 0.7508 -3.57%
2008-10-28 0 0.840 0.830 0.900 0.780 0.840 760,000 613,780 0.8076 0.775 0.765 0.830 0.719 0.775 824,144 0.7447 0.00%
2008-10-27 0 0.840 0.780 0.800 0.790 0.930 916,000 767,240 0.8376 0.775 0.719 0.738 0.729 0.858 993,310 0.7724 -9.68%
2008-10-24 0 0.930 0.910 0.930 0.890 0.950 446,000 415,420 0.9314 0.858 0.839 0.858 0.821 0.876 483,642 0.8589 0.00%
2008-10-23 0 0.930 0.930 0.950 0.900 0.940 498,000 456,660 0.9170 0.858 0.858 0.876 0.830 0.867 540,031 0.8456 -3.12%
2008-10-22 0 0.960 0.970 0.990 0.920 1.000 662,000 634,780 0.9589 0.885 0.895 0.913 0.848 0.922 717,873 0.8843 -4.00%
2008-10-21 0 1.000 1.000 1.010 0.960 1.060 516,000 520,560 1.0088 0.922 0.922 0.931 0.885 0.977 559,550 0.9303 0.00%
2008-10-20 0 1.000 0.990 1.030 0.970 1.000 348,000 344,580 0.9902 0.922 0.913 0.950 0.895 0.922 377,371 0.9131 0.00%
2008-10-17 0 1.000 1.000 1.020 1.000 1.020 38,000 38,160 1.0042 0.922 0.922 0.941 0.922 0.941 41,207 0.9261 0.00%
2008-10-16 0 1.000 1.000 1.040 0.950 1.000 834,000 822,860 0.9866 0.922 0.922 0.959 0.876 0.922 904,389 0.9099 -2.91%
2008-10-15 0 1.030 1.020 1.040 1.020 1.080 206,000 214,140 1.0395 0.950 0.941 0.959 0.941 0.996 223,386 0.9586 0.98%
2008-10-14 0 1.020 1.020 1.030 0.990 1.030 278,000 280,000 1.0072 0.941 0.941 0.950 0.913 0.950 301,463 0.9288 0.00%
2008-10-13 0 1.020 1.000 1.030 0.940 1.050 246,000 247,960 1.0080 0.941 0.922 0.950 0.867 0.968 266,762 0.9295 2.00%
2008-10-10 0 1.000 0.920 1.040 0.900 1.100 2,916,000 3,056,780 1.0483 0.922 0.848 0.959 0.830 1.014 3,162,110 0.9667 -6.98%
2008-10-09 0 1.110 1.110 1.130 1.100 1.130 293,000 325,230 1.1100 0.991 0.991 1.009 0.982 1.009 328,074 0.9913 -0.89%
2008-10-08 0 1.120 1.090 1.120 1.070 1.170 2,130,000 2,357,080 1.1066 1.000 0.973 1.000 0.956 1.045 2,384,973 0.9883 0.90%
2008-10-06 0 1.110 1.110 1.140 1.110 1.110 124,000 137,640 1.1100 0.991 0.991 1.018 0.991 0.991 138,844 0.9913 -4.31%
2008-10-03 0 1.160 1.130 1.160 1.100 1.190 611,000 696,810 1.1404 1.036 1.009 1.036 0.982 1.063 684,140 1.0185 4.50%
2008-10-02 0 1.110 1.100 1.130 1.080 1.130 922,000 1,013,200 1.0989 0.991 0.982 1.009 0.965 1.009 1,032,369 0.9814 2.78%
2008-09-30 0 1.080 1.080 1.120 1.080 1.110 1,498,000 1,640,240 1.0950 0.965 0.965 1.000 0.965 0.991 1,677,319 0.9779 -4.42%
2008-09-29 0 1.130 1.130 1.190 1.130 1.190 68,000 78,160 1.1494 1.009 1.009 1.063 1.009 1.063 76,140 1.0265 -5.04%
2008-09-26 0 1.190 1.160 1.190 1.130 1.190 392,000 450,520 1.1493 1.063 1.036 1.063 1.009 1.063 438,925 1.0264 1.71%
2008-09-25 0 1.170 1.170 1.180 1.170 1.200 752,000 889,640 1.1830 1.045 1.045 1.054 1.045 1.072 842,019 1.0566 1.74%
2008-09-24 0 1.150 1.150 1.160 1.140 1.180 14,076,000 16,214,140 1.1519 1.027 1.027 1.036 1.018 1.054 15,760,980 1.0288 0.00%
2008-09-23 0 1.150 1.150 1.160 1.090 1.180 6,986,000 8,173,518 1.1700 1.027 1.027 1.036 0.973 1.054 7,822,265 1.0449 -3.36%
2008-09-22 0 1.190 1.180 1.190 1.170 1.200 3,212,000 3,809,380 1.1860 1.063 1.054 1.063 1.045 1.072 3,596,495 1.0592 3.48%
2008-09-19 0 1.150 1.150 1.170 1.080 1.180 6,462,000 7,498,860 1.1605 1.027 1.027 1.045 0.965 1.054 7,235,539 1.0364 6.48%
2008-09-18 0 1.080 1.050 1.080 0.970 1.120 6,678,000 7,083,360 1.0607 0.965 0.938 0.965 0.866 1.000 7,477,396 0.9473 0.00%
2008-09-17 0 1.080 1.010 1.080 1.010 1.080 2,472,000 2,547,800 1.0307 0.965 0.902 0.965 0.902 0.965 2,767,913 0.9205 0.00%
2008-09-16 0 1.080 1.080 1.090 1.050 1.100 2,567,335 2,740,008 1.0673 0.965 0.965 0.973 0.938 0.982 2,874,660 0.9532 -2.70%
2008-09-12 0 1.110 1.100 1.130 1.110 1.150 1,128,000 1,279,900 1.1347 0.991 0.982 1.009 0.991 1.027 1,263,028 1.0134 0.00%
2008-09-11 0 1.110 1.110 1.140 1.110 1.180 2,313,000 2,652,610 1.1468 0.991 0.991 1.018 0.991 1.054 2,589,880 1.0242 -2.63%
2008-09-10 0 1.140 1.130 1.140 1.120 1.190 3,877,000 4,458,640 1.1500 1.018 1.009 1.018 1.000 1.063 4,341,100 1.0271 -0.87%
2008-09-09 0 1.150 1.140 1.150 1.100 1.160 1,832,000 2,098,000 1.1452 1.027 1.018 1.027 0.982 1.036 2,051,301 1.0228 0.88%
2008-09-08 0 1.140 1.130 1.150 1.120 1.150 108,000 123,160 1.1404 1.018 1.009 1.027 1.000 1.027 120,928 1.0185 -1.72%
2008-09-05 0 1.160 1.140 1.180 1.130 1.180 334,000 386,760 1.1580 1.036 1.018 1.054 1.009 1.054 373,982 1.0342 -2.52%
2008-09-04 0 1.190 1.180 1.190 1.160 1.250 2,669,000 3,229,140 1.2099 1.063 1.054 1.063 1.036 1.116 2,988,495 1.0805 3.48%
2008-09-03 0 1.150 1.120 1.150 1.080 1.190 734,000 829,620 1.1303 1.027 1.000 1.027 0.965 1.063 821,864 1.0094 4.55%
2008-09-02 0 1.100 1.080 1.110 1.070 1.110 86,000 93,880 1.0916 0.982 0.965 0.991 0.956 0.991 96,295 0.9749 -1.79%
2008-09-01 0 1.120 1.090 1.140 1.060 1.120 112,000 122,720 1.0957 1.000 0.973 1.018 0.947 1.000 125,407 0.9786 2.75%
2008-08-29 0 1.090 1.090 1.150 1.060 1.130 990,000 1,065,640 1.0764 0.973 0.973 1.027 0.947 1.009 1,108,509 0.9613 -5.22%
2008-08-28 0 1.150 1.110 1.150 1.100 1.150 122,000 134,700 1.1041 1.027 0.991 1.027 0.982 1.027 136,604 0.9861 0.00%
2008-08-27 0 1.150 1.080 1.150 1.080 1.180 652,000 729,540 1.1189 1.027 0.965 1.027 0.965 1.054 730,048 0.9993 -3.36%
2008-08-26 0 1.190 1.130 1.190 1.120 1.190 62,000 70,080 1.1303 1.063 1.009 1.063 1.000 1.063 69,422 1.0095 0.00%
2008-08-25 0 1.190 1.140 1.190 1.140 1.190 50,000 59,000 1.1800 1.063 1.018 1.063 1.018 1.063 55,985 1.0538 4.39%
2008-08-21 0 1.140 1.140 1.160 1.080 1.210 472,000 536,560 1.1368 1.018 1.018 1.036 0.965 1.081 528,501 1.0152 -4.20%
2008-08-20 0 1.190 1.150 1.190 1.130 1.190 96,000 113,520 1.1825 1.063 1.027 1.063 1.009 1.063 107,492 1.0561 0.00%
2008-08-19 0 1.190 1.120 1.220 1.110 1.190 124,000 142,040 1.1455 1.063 1.000 1.090 0.991 1.063 138,844 1.0230 0.85%
2008-08-18 0 1.180 1.120 1.180 1.110 1.180 146,000 167,740 1.1489 1.054 1.000 1.054 0.991 1.054 163,477 1.0261 0.85%
2008-08-15 0 1.170 1.150 1.170 1.020 1.190 450,000 500,960 1.1132 1.045 1.027 1.045 0.911 1.063 503,868 0.9942 -1.68%
2008-08-14 0 1.190 1.160 1.200 1.180 1.200 32,000 37,900 1.1844 1.063 1.036 1.072 1.054 1.072 35,831 1.0578 -1.65%
2008-08-13 0 1.210 1.190 1.220 1.180 1.250 234,000 280,740 1.1997 1.081 1.063 1.090 1.054 1.116 262,011 1.0715 -5.47%
2008-08-12 0 1.280 1.260 1.280 1.230 1.300 456,000 576,060 1.2633 1.143 1.125 1.143 1.099 1.161 510,586 1.1282 -2.29%
2008-08-11 0 1.310 1.310 1.320 1.300 1.330 502,000 658,340 1.3114 1.170 1.170 1.179 1.161 1.188 562,092 1.1712 -1.50%
2008-08-08 0 1.330 1.310 1.330 1.310 1.340 824,000 1,084,280 1.3159 1.188 1.170 1.188 1.170 1.197 922,638 1.1752 -0.75%
2008-08-07 0 1.340 1.290 1.340 1.290 1.370 356,000 475,900 1.3368 1.197 1.152 1.197 1.152 1.224 398,615 1.1939 -0.74%
2008-08-05 0 1.350 1.320 1.350 1.330 1.360 254,000 341,460 1.3443 1.206 1.179 1.206 1.188 1.215 284,405 1.2006 -0.74%
2008-08-04 0 1.360 1.340 1.360 1.330 1.370 126,000 172,020 1.3652 1.215 1.197 1.215 1.188 1.224 141,083 1.2193 1.49%
2008-08-01 0 1.340 1.340 1.360 1.330 1.340 68,000 90,920 1.3371 1.197 1.197 1.215 1.188 1.197 76,140 1.1941 0.00%
2008-07-31 0 1.340 1.340 1.350 1.330 1.380 204,000 273,240 1.3394 1.197 1.197 1.206 1.188 1.232 228,420 1.1962 -2.19%
2008-07-30 0 1.370 1.360 1.370 1.360 1.380 250,000 342,540 1.3702 1.224 1.215 1.224 1.215 1.232 279,926 1.2237 1.48%
2008-07-29 0 1.350 1.330 1.370 1.340 1.350 70,000 94,300 1.3471 1.206 1.188 1.224 1.197 1.206 78,379 1.2031 0.75%
2008-07-28 0 1.340 1.340 1.380 1.340 1.410 74,000 100,240 1.3546 1.197 1.197 1.232 1.197 1.259 82,858 1.2098 1.52%
2008-07-25 0 1.320 1.320 1.360 1.320 1.360 168,000 224,920 1.3388 1.179 1.179 1.215 1.179 1.215 188,111 1.1957 -2.22%
2008-07-24 0 1.350 1.340 1.360 1.340 1.360 38,000 51,320 1.3505 1.206 1.197 1.215 1.197 1.215 42,549 1.2061 0.75%
2008-07-23 0 1.340 1.340 1.360 1.310 1.360 286,000 382,960 1.3390 1.197 1.197 1.215 1.170 1.215 320,236 1.1959 0.75%
2008-07-22 0 1.330 1.320 1.340 1.300 1.350 64,000 85,520 1.3363 1.188 1.179 1.197 1.161 1.206 71,661 1.1934 -0.75%
2008-07-21 0 1.340 1.330 1.350 1.320 1.350 84,000 112,540 1.3398 1.197 1.188 1.206 1.179 1.206 94,055 1.1965 2.29%
2008-07-18 0 1.310 1.300 1.320 1.300 1.320 100,000 131,100 1.3110 1.170 1.161 1.179 1.161 1.179 111,971 1.1708 0.77%
2008-07-17 0 1.300 1.300 1.350 1.300 1.410 280,000 374,140 1.3362 1.161 1.161 1.206 1.161 1.259 313,518 1.1934 0.00%
2008-07-16 0 1.300 1.290 1.340 1.290 1.370 225,000 296,180 1.3164 1.161 1.152 1.197 1.152 1.224 251,934 1.1756 -2.26%
2008-07-15 0 1.330 1.330 1.350 1.320 1.390 284,000 380,000 1.3380 1.188 1.188 1.206 1.179 1.241 317,996 1.1950 -4.32%
2008-07-14 0 1.390 1.370 1.390 1.370 1.400 50,000 69,000 1.3800 1.241 1.224 1.241 1.224 1.250 55,985 1.2325 -0.71%
2008-07-11 0 1.400 1.370 1.400 1.360 1.400 282,000 394,240 1.3980 1.250 1.224 1.250 1.215 1.250 315,757 1.2486 0.00%
2008-07-10 0 1.400 1.370 1.400 1.400 1.400 34,000 47,600 1.4000 1.250 1.224 1.250 1.250 1.250 38,070 1.2503 0.00%
2008-07-09 0 1.400 1.380 1.410 1.380 1.410 340,000 474,400 1.3953 1.250 1.232 1.259 1.232 1.259 380,700 1.2461 0.72%
2008-07-08 0 1.390 1.370 1.390 1.380 1.420 298,000 415,600 1.3946 1.241 1.224 1.241 1.232 1.268 333,672 1.2455 1.46%
2008-07-07 0 1.370 1.370 1.410 1.350 1.370 134,000 182,660 1.3631 1.224 1.224 1.259 1.206 1.224 150,041 1.2174 0.74%
2008-07-04 0 1.360 1.360 1.380 1.310 1.370 234,000 316,360 1.3520 1.215 1.215 1.232 1.170 1.224 262,011 1.2074 3.03%
2008-07-03 0 1.320 1.310 1.320 1.320 1.360 208,000 278,520 1.3390 1.179 1.170 1.179 1.179 1.215 232,899 1.1959 0.00%
2008-07-02 0 1.320 1.320 1.380 1.320 1.420 622,000 845,200 1.3588 1.179 1.179 1.232 1.179 1.268 696,457 1.2136 -3.65%
2008-06-30 0 1.370 1.360 1.370 1.360 1.430 1,262,000 1,736,840 1.3763 1.224 1.215 1.224 1.215 1.277 1,413,069 1.2291 -6.16%
2008-06-27 0 1.460 1.430 1.470 1.410 1.470 298,000 427,540 1.4347 1.304 1.277 1.313 1.259 1.313 333,672 1.2813 -0.68%
2008-06-26 0 1.470 1.460 1.500 1.460 1.510 130,000 192,620 1.4817 1.313 1.304 1.340 1.304 1.349 145,562 1.3233 0.68%
2008-06-25 0 1.460 1.460 1.480 1.460 1.550 1,132,000 1,695,980 1.4982 1.304 1.304 1.322 1.304 1.384 1,267,507 1.3380 -2.67%
2008-06-24 0 1.500 1.470 1.500 1.430 1.500 420,000 616,260 1.4673 1.340 1.313 1.340 1.277 1.340 470,276 1.3104 1.35%
2008-06-23 0 1.480 1.480 1.520 1.450 1.500 238,000 350,920 1.4745 1.322 1.322 1.357 1.295 1.340 266,490 1.3168 -0.67%
2008-06-20 0 1.490 1.480 1.500 1.490 1.510 2,248,000 3,372,260 1.5001 1.331 1.322 1.340 1.331 1.349 2,517,099 1.3397 0.68%
2008-06-19 0 1.480 1.480 1.490 1.470 1.500 558,000 826,080 1.4804 1.322 1.322 1.331 1.313 1.340 624,796 1.3222 -2.63%
2008-06-18 0 1.520 1.510 1.530 1.480 1.530 5,462,000 8,275,960 1.5152 1.357 1.349 1.366 1.322 1.366 6,115,833 1.3532 0.66%
2008-06-17 0 1.510 1.500 1.530 1.490 1.540 974,000 1,475,500 1.5149 1.349 1.340 1.366 1.331 1.375 1,090,594 1.3529 0.00%
2008-06-16 0 1.510 1.500 1.510 1.510 1.530 2,242,000 3,385,620 1.5101 1.349 1.340 1.349 1.349 1.366 2,510,381 1.3486 1.34%
2008-06-13 0 1.490 1.490 1.500 1.480 1.580 3,530,000 5,293,780 1.4997 1.331 1.331 1.340 1.322 1.411 3,952,562 1.3393 -0.67%
2008-06-12 0 1.500 1.500 1.520 1.490 1.540 1,180,000 1,783,000 1.5110 1.340 1.340 1.357 1.331 1.375 1,321,253 1.3495 -2.60%
2008-06-11 0 1.540 1.540 1.590 1.540 1.580 318,000 492,380 1.5484 1.375 1.375 1.420 1.375 1.411 356,066 1.3828 -1.91%
2008-06-10 0 1.570 1.550 1.580 1.550 1.600 1,530,000 2,396,260 1.5662 1.402 1.384 1.411 1.384 1.429 1,713,150 1.3987 -4.85%
2008-06-06 0 1.650 1.640 1.650 1.640 1.660 206,000 338,820 1.6448 1.474 1.465 1.474 1.465 1.483 230,659 1.4689 -0.60%
2008-06-05 0 1.660 1.640 1.680 1.610 1.680 4,596,000 7,578,420 1.6489 1.483 1.465 1.500 1.438 1.500 5,146,168 1.4726 -3.49%
2008-06-04 0 1.720 1.690 1.720 1.630 1.730 1,474,000 2,480,520 1.6828 1.536 1.509 1.536 1.456 1.545 1,650,446 1.5029 5.52%
2008-06-03 0 1.630 1.630 1.650 1.600 1.640 1,006,000 1,634,340 1.6246 1.456 1.456 1.474 1.429 1.465 1,126,424 1.4509 0.00%
2008-06-02 0 1.630 1.620 1.640 1.510 1.640 1,346,000 2,173,600 1.6149 1.456 1.447 1.465 1.349 1.465 1,507,124 1.4422 0.62%
2008-05-30 0 1.620 1.600 1.620 1.590 1.620 1,108,000 1,788,860 1.6145 1.447 1.429 1.447 1.420 1.447 1,240,634 1.4419 1.89%
2008-05-29 0 1.590 1.590 1.600 1.580 1.660 1,216,000 1,947,880 1.6019 1.420 1.420 1.429 1.411 1.483 1,361,562 1.4306 -0.62%
2008-05-28 0 1.600 1.600 1.620 1.490 1.790 4,512,000 7,220,260 1.6002 1.429 1.429 1.447 1.331 1.599 5,052,113 1.4292 7.38%
2008-05-27 0 1.490 1.490 1.510 1.450 1.510 3,254,000 4,848,160 1.4899 1.331 1.331 1.349 1.295 1.349 3,643,523 1.3306 -0.67%
2008-05-26 0 1.500 1.470 1.520 1.470 1.560 1,116,000 1,660,620 1.4880 1.340 1.313 1.357 1.313 1.393 1,249,592 1.3289 -0.66%
2008-05-23 0 1.510 1.500 1.520 1.500 1.560 266,000 404,480 1.5206 1.349 1.340 1.357 1.340 1.393 297,842 1.3580 -0.53%
2008-05-22 0 1.530 1.530 1.540 1.510 1.550 1,074,000 1,658,020 1.5438 1.356 1.356 1.365 1.338 1.373 1,212,071 1.3679 -0.65%
2008-05-21 0 1.540 1.540 1.550 1.510 1.550 2,178,000 3,370,760 1.5476 1.365 1.365 1.373 1.338 1.373 2,457,998 1.3713 -0.65%
2008-05-20 0 1.550 1.540 1.550 1.540 1.610 1,808,000 2,857,900 1.5807 1.373 1.365 1.373 1.365 1.427 2,040,432 1.4006 -3.73%
2008-05-19 0 1.610 1.600 1.620 1.570 1.620 1,288,000 2,058,320 1.5981 1.427 1.418 1.435 1.391 1.435 1,453,582 1.4160 3.21%
2008-05-16 0 1.560 1.550 1.560 1.540 1.560 308,000 478,980 1.5551 1.382 1.373 1.382 1.365 1.382 347,596 1.3780 0.65%
2008-05-15 0 1.550 1.540 1.560 1.500 1.560 1,228,000 1,869,460 1.5224 1.373 1.365 1.382 1.329 1.382 1,385,868 1.3489 1.97%
2008-05-14 0 1.520 1.520 1.530 1.500 1.550 978,000 1,489,460 1.5230 1.347 1.347 1.356 1.329 1.373 1,103,729 1.3495 -1.94%
2008-05-13 0 1.550 1.550 1.570 1.540 1.600 822,000 1,274,380 1.5503 1.373 1.373 1.391 1.365 1.418 927,674 1.3737 -1.27%
2008-05-09 0 1.570 1.570 1.590 1.570 1.600 262,000 413,720 1.5791 1.391 1.391 1.409 1.391 1.418 295,682 1.3992 -1.87%
2008-05-08 0 1.600 1.580 1.600 1.560 1.600 638,000 1,010,520 1.5839 1.418 1.400 1.418 1.382 1.418 720,020 1.4035 1.91%
2008-05-07 0 1.570 1.570 1.590 1.560 1.670 1,576,000 2,523,100 1.6010 1.391 1.391 1.409 1.382 1.480 1,778,606 1.4186 -4.85%
2008-05-06 0 1.650 1.640 1.660 1.620 1.680 2,032,000 3,344,000 1.6457 1.462 1.453 1.471 1.435 1.489 2,293,228 1.4582 -1.79%
2008-05-05 0 1.680 1.680 1.700 1.630 1.690 2,136,000 3,548,080 1.6611 1.489 1.489 1.506 1.444 1.497 2,410,598 1.4719 4.35%
2008-05-02 0 1.610 1.580 1.610 1.550 1.620 1,652,000 2,620,300 1.5861 1.427 1.400 1.427 1.373 1.435 1,864,377 1.4055 3.87%
2008-04-30 0 1.550 1.540 1.550 1.540 1.570 334,000 518,720 1.5531 1.373 1.365 1.373 1.365 1.391 376,938 1.3761 -0.64%
2008-04-29 0 1.560 1.550 1.570 1.550 1.580 648,000 1,010,820 1.5599 1.382 1.373 1.391 1.373 1.400 731,305 1.3822 0.65%
2008-04-28 0 1.550 1.540 1.560 1.530 1.560 1,928,000 2,988,640 1.5501 1.373 1.365 1.382 1.356 1.382 2,175,858 1.3735 2.65%
2008-04-25 0 1.510 1.510 1.530 1.500 1.660 2,961,000 4,699,730 1.5872 1.338 1.338 1.356 1.329 1.471 3,341,658 1.4064 -5.63%
2008-04-24 0 1.600 1.590 1.600 1.600 1.650 3,096,000 4,993,600 1.6129 1.418 1.409 1.418 1.418 1.462 3,494,013 1.4292 0.00%
2008-04-23 0 1.600 1.600 1.610 1.560 1.610 1,586,000 2,534,680 1.5982 1.418 1.418 1.427 1.382 1.427 1,789,892 1.4161 1.27%
2008-04-22 0 1.580 1.560 1.590 1.550 1.590 490,000 767,900 1.5671 1.400 1.382 1.409 1.373 1.409 552,993 1.3886 3.95%
2008-04-21 0 1.520 1.500 1.540 1.500 1.600 1,162,000 1,798,680 1.5479 1.347 1.329 1.365 1.329 1.418 1,311,384 1.3716 -0.65%
2008-04-18 0 1.530 1.530 1.540 1.500 1.570 592,000 911,560 1.5398 1.356 1.356 1.365 1.329 1.391 668,106 1.3644 -1.92%
2008-04-17 0 1.560 1.560 1.570 1.560 1.690 1,272,000 2,018,840 1.5871 1.382 1.382 1.391 1.382 1.497 1,435,525 1.4063 -2.50%
2008-04-16 0 1.600 1.600 1.620 1.590 1.740 1,450,000 2,374,640 1.6377 1.418 1.418 1.435 1.409 1.542 1,636,408 1.4511 -6.43%
2008-04-15 0 1.710 1.700 1.710 1.680 1.720 1,150,000 1,962,280 1.7063 1.515 1.506 1.515 1.489 1.524 1,297,841 1.5120 1.79%
2008-04-14 0 1.680 1.650 1.680 1.650 1.700 1,326,000 2,215,260 1.6706 1.489 1.462 1.489 1.462 1.506 1,496,467 1.4803 -2.33%
2008-04-11 0 1.720 1.710 1.720 1.720 1.760 2,260,000 3,908,940 1.7296 1.524 1.515 1.524 1.524 1.560 2,550,539 1.5326 -1.15%
2008-04-10 0 1.740 1.720 1.740 1.670 1.740 804,000 1,366,220 1.6993 1.542 1.524 1.542 1.480 1.542 907,360 1.5057 6.10%
2008-04-09 0 1.640 1.640 1.660 1.640 1.680 350,000 580,460 1.6585 1.453 1.453 1.471 1.453 1.489 394,995 1.4695 -2.38%
2008-04-08 0 1.680 1.660 1.680 1.620 1.730 2,406,000 3,970,000 1.6500 1.489 1.471 1.489 1.435 1.533 2,715,309 1.4621 -2.33%
2008-04-07 0 1.720 1.720 1.730 1.700 1.750 2,058,000 3,560,840 1.7302 1.524 1.524 1.533 1.506 1.551 2,322,571 1.5331 -1.15%
2008-04-03 0 1.740 1.730 1.740 1.720 1.740 4,434,000 7,693,400 1.7351 1.542 1.533 1.542 1.524 1.542 5,004,023 1.5374 0.58%
2008-04-02 0 1.730 1.730 1.750 1.700 1.770 2,826,000 4,892,320 1.7312 1.533 1.533 1.551 1.506 1.568 3,189,303 1.5340 1.76%
2008-04-01 0 1.700 1.690 1.700 1.690 1.720 2,510,000 4,281,140 1.7056 1.506 1.497 1.506 1.497 1.524 2,832,679 1.5113 0.59%
2008-03-31 0 1.690 1.690 1.700 1.670 1.740 2,270,000 3,835,860 1.6898 1.497 1.497 1.506 1.480 1.542 2,561,825 1.4973 0.00%
2008-03-28 0 1.690 1.690 1.700 1.540 1.730 2,026,000 3,387,200 1.6719 1.497 1.497 1.506 1.365 1.533 2,286,457 1.4814 3.68%
2008-03-27 0 1.630 1.620 1.630 1.570 1.630 340,000 544,200 1.6006 1.444 1.435 1.444 1.391 1.444 383,709 1.4183 1.24%
2008-03-26 0 1.610 1.590 1.610 1.580 1.680 600,000 963,040 1.6051 1.427 1.409 1.427 1.400 1.489 677,134 1.4222 3.21%
2008-03-25 0 1.560 1.560 1.590 1.450 1.600 730,000 1,134,400 1.5540 1.382 1.382 1.409 1.285 1.418 823,847 1.3770 5.41%
2008-03-20 0 1.480 1.460 1.480 1.400 1.580 600,000 881,820 1.4697 1.311 1.294 1.311 1.241 1.400 677,134 1.3023 -6.33%
2008-03-19 0 1.580 1.550 1.580 1.540 1.620 306,000 481,840 1.5746 1.400 1.373 1.400 1.365 1.435 345,339 1.3953 4.64%
2008-03-18 0 1.510 1.500 1.510 1.400 1.560 1,164,000 1,727,740 1.4843 1.338 1.329 1.338 1.241 1.382 1,313,641 1.3152 -2.58%
2008-03-17 0 1.550 1.550 1.570 1.550 1.700 720,000 1,152,880 1.6012 1.373 1.373 1.391 1.373 1.506 812,561 1.4188 -8.82%
2008-03-14 0 1.700 1.650 1.700 1.620 1.770 1,226,385 2,108,656 1.7194 1.506 1.462 1.506 1.435 1.568 1,384,046 1.5235 -1.73%
2008-03-13 0 1.730 1.640 1.740 1.680 1.800 1,894,000 3,280,180 1.7319 1.533 1.453 1.542 1.489 1.595 2,137,487 1.5346 -3.89%
2008-03-12 0 1.800 1.790 1.800 1.790 1.900 1,660,000 3,033,657 1.8275 1.595 1.586 1.595 1.586 1.684 1,873,405 1.6193 -2.70%
2008-03-11 0 1.850 1.830 1.850 1.790 1.880 3,152,000 5,743,362 1.8221 1.639 1.622 1.639 1.586 1.666 3,557,213 1.6146 -1.07%
2008-03-10 0 1.870 1.860 1.870 1.860 1.950 2,738,000 5,162,920 1.8857 1.657 1.648 1.657 1.648 1.728 3,089,990 1.6709 -6.03%
2008-03-07 0 1.990 1.990 2.000 1.940 2.000 7,221,000 14,412,380 1.9959 1.763 1.763 1.772 1.719 1.772 8,149,312 1.7685 -0.50%
2008-03-06 0 2.000 1.990 2.000 1.990 2.030 2,168,000 4,342,200 2.0029 1.772 1.763 1.772 1.763 1.799 2,446,712 1.7747 1.01%
2008-03-05 0 1.980 1.980 1.990 1.950 1.990 1,568,000 3,092,520 1.9723 1.754 1.754 1.763 1.728 1.763 1,769,578 1.7476 0.00%
2008-03-04 0 1.980 1.970 1.980 1.960 2.090 1,856,000 3,732,420 2.0110 1.754 1.746 1.754 1.737 1.852 2,094,602 1.7819 -3.41%
2008-03-03 0 2.050 2.040 2.050 2.040 2.070 1,706,000 3,494,940 2.0486 1.816 1.808 1.816 1.808 1.834 1,925,319 1.8153 -1.91%
2008-02-29 0 2.090 2.070 2.080 2.060 2.120 2,580,000 5,407,600 2.0960 1.852 1.834 1.843 1.825 1.879 2,911,678 1.8572 1.46%
2008-02-28 0 2.060 2.060 2.080 2.060 2.150 4,292,000 8,974,980 2.0911 1.825 1.825 1.843 1.825 1.905 4,843,768 1.8529 -0.96%
2008-02-27 0 2.080 2.080 2.090 2.050 2.190 10,444,000 22,162,100 2.1220 1.843 1.843 1.852 1.816 1.941 11,786,652 1.8803 2.46%
2008-02-26 0 2.030 1.990 2.000 1.990 2.070 1,842,000 3,708,860 2.0135 1.799 1.763 1.772 1.763 1.834 2,078,803 1.7841 1.50%
2008-02-25 0 2.000 1.990 2.000 1.970 2.070 2,220,000 4,475,180 2.0158 1.772 1.763 1.772 1.746 1.834 2,505,397 1.7862 2.56%
2008-02-22 0 1.950 1.950 1.980 1.900 1.970 794,000 1,530,360 1.9274 1.728 1.728 1.754 1.684 1.746 896,074 1.7078 2.63%
2008-02-21 0 1.900 1.900 1.940 1.890 2.030 3,826,000 7,503,180 1.9611 1.684 1.684 1.719 1.675 1.799 4,317,860 1.7377 -5.00%
2008-02-20 0 2.000 1.990 2.000 1.930 2.050 2,976,000 5,955,920 2.0013 1.772 1.763 1.772 1.710 1.816 3,358,586 1.7733 3.63%
2008-02-19 0 1.930 1.920 1.950 1.880 1.980 2,960,000 5,745,360 1.9410 1.710 1.701 1.728 1.666 1.754 3,340,530 1.7199 3.21%
2008-02-18 0 1.870 1.870 1.890 1.860 1.970 2,154,000 4,065,360 1.8874 1.657 1.657 1.675 1.648 1.746 2,430,912 1.6724 -2.09%
2008-02-15 0 1.910 1.900 1.910 1.820 1.940 2,412,000 4,589,860 1.9029 1.692 1.684 1.692 1.613 1.719 2,722,080 1.6862 3.80%
2008-02-14 0 1.840 1.830 1.840 1.840 1.900 1,944,000 3,640,380 1.8726 1.630 1.622 1.630 1.630 1.684 2,193,915 1.6593 -0.54%
2008-02-13 0 1.850 1.830 1.850 1.840 1.900 1,340,000 2,493,860 1.8611 1.639 1.622 1.639 1.630 1.684 1,512,267 1.6491 -1.60%
2008-02-12 0 1.880 1.860 1.880 1.820 1.920 1,062,000 1,968,620 1.8537 1.666 1.648 1.666 1.613 1.701 1,198,528 1.6425 0.00%
2008-02-11 0 1.880 1.870 1.880 1.860 1.920 769,000 1,450,270 1.8859 1.666 1.657 1.666 1.648 1.701 867,861 1.6711 -5.05%
2008-02-06 0 1.980 1.910 1.980 1.880 1.990 1,300,000 2,503,980 1.9261 1.754 1.692 1.754 1.666 1.763 1,467,124 1.7067 -1.49%
2008-02-05 0 2.010 2.000 2.030 1.970 2.050 1,500,000 3,032,360 2.0216 1.781 1.772 1.799 1.746 1.816 1,692,836 1.7913 -2.90%
2008-02-04 0 2.070 2.060 2.070 1.980 2.100 2,550,000 5,224,880 2.0490 1.834 1.825 1.834 1.754 1.861 2,877,821 1.8156 6.15%
2008-02-01 0 1.950 1.940 1.950 1.910 1.990 2,134,000 4,128,960 1.9348 1.728 1.719 1.728 1.692 1.763 2,408,341 1.7144 -2.01%
2008-01-31 0 1.990 1.990 2.000 1.830 2.000 2,768,805 5,328,665 1.9245 1.763 1.763 1.772 1.622 1.772 3,124,755 1.7053 9.34%
2008-01-30 0 1.820 1.820 1.840 1.800 1.980 2,834,000 5,333,020 1.8818 1.613 1.613 1.630 1.595 1.754 3,198,331 1.6674 -4.21%
2008-01-29 0 1.900 1.900 1.940 1.900 2.040 2,548,000 5,041,860 1.9788 1.684 1.684 1.719 1.684 1.808 2,875,564 1.7533 -2.06%
2008-01-28 0 1.940 1.930 1.940 1.930 2.150 2,242,000 4,530,660 2.0208 1.719 1.710 1.719 1.710 1.905 2,530,225 1.7906 -8.49%
2008-01-25 0 2.120 2.100 2.130 2.080 2.150 5,090,000 10,764,480 2.1148 1.879 1.861 1.887 1.843 1.905 5,744,357 1.8739 1.92%
2008-01-24 0 2.080 2.070 2.080 2.020 2.180 4,212,000 8,776,160 2.0836 1.843 1.834 1.843 1.790 1.932 4,753,483 1.8463 0.00%
2008-01-23 0 2.080 2.080 2.100 2.060 2.280 2,831,538 6,020,359 2.1262 1.843 1.843 1.861 1.825 2.020 3,195,553 1.8840 0.00%
2008-01-22 0 2.080 2.060 2.080 2.020 2.300 2,478,000 5,212,740 2.1036 1.843 1.825 1.843 1.790 2.038 2,796,565 1.8640 -9.96%
2008-01-21 0 2.310 2.310 2.330 2.310 2.500 2,570,000 6,176,756 2.4034 2.047 2.047 2.065 2.047 2.215 2,900,392 2.1296 -6.85%
2008-01-18 0 2.480 2.480 2.500 2.470 2.580 4,476,000 11,231,740 2.5093 2.197 2.197 2.215 2.189 2.286 5,051,422 2.2235 -4.62%
2008-01-17 0 2.600 2.580 2.600 2.540 2.650 2,736,000 7,156,280 2.6156 2.304 2.286 2.304 2.251 2.348 3,087,733 2.3176 0.00%
2008-01-16 0 2.600 2.600 2.650 2.580 2.800 1,976,000 5,182,720 2.6228 2.304 2.304 2.348 2.286 2.481 2,230,029 2.3241 -3.35%
2008-01-15 0 2.690 2.660 2.690 2.680 2.820 2,690,000 7,382,540 2.7444 2.384 2.357 2.384 2.375 2.499 3,035,819 2.4318 -1.10%
2008-01-14 0 2.720 2.750 2.790 2.690 2.920 3,356,000 9,327,380 2.7793 2.410 2.437 2.472 2.384 2.587 3,787,438 2.4627 -8.11%
2008-01-11 0 2.960 2.930 2.960 2.940 3.050 1,072,000 3,217,680 3.0016 2.623 2.596 2.623 2.605 2.703 1,209,813 2.6596 -2.63%
2008-01-10 0 3.040 3.040 3.090 3.020 3.110 1,810,000 5,556,340 3.0698 2.694 2.694 2.738 2.676 2.756 2,042,689 2.7201 -2.25%
2008-01-09 0 3.110 3.080 3.110 3.090 3.130 1,802,000 5,592,000 3.1032 2.756 2.729 2.756 2.738 2.773 2,033,660 2.7497 0.00%
2008-01-08 0 3.110 3.110 3.130 3.060 3.180 2,734,000 8,511,640 3.1133 2.756 2.756 2.773 2.711 2.818 3,085,476 2.7586 1.63%
2008-01-07 0 3.060 3.060 3.090 2.940 3.100 638,000 1,934,560 3.0322 2.711 2.711 2.738 2.605 2.747 720,020 2.6868 -1.61%
2008-01-04 0 3.110 3.100 3.110 3.080 3.130 1,574,000 4,888,200 3.1056 2.756 2.747 2.756 2.729 2.773 1,776,349 2.7518 0.97%
2008-01-03 0 3.080 3.080 3.100 3.030 3.150 1,162,000 3,591,920 3.0912 2.729 2.729 2.747 2.685 2.791 1,311,384 2.7390 0.98%
2008-01-02 0 3.050 3.050 3.100 3.010 3.100 60,000 183,120 3.0520 2.703 2.703 2.747 2.667 2.747 67,713 2.7043 -1.61%
2007-12-31 0 3.100 3.060 3.100 3.050 3.140 576,000 1,791,760 3.1107 2.747 2.711 2.747 2.703 2.782 650,049 2.7563 4.03%
2007-12-28 0 2.980 2.960 3.040 2.880 3.090 76,000 229,020 3.0134 2.641 2.623 2.694 2.552 2.738 85,770 2.6702 -0.33%
2007-12-27 0 2.990 2.990 3.040 2.980 3.100 280,000 847,440 3.0266 2.649 2.649 2.694 2.641 2.747 315,996 2.6818 -2.61%
2007-12-24 0 3.070 3.000 3.070 3.090 3.100 30,000 92,900 3.0967 2.720 2.658 2.720 2.738 2.747 33,857 2.7439 2.33%
2007-12-21 0 3.000 2.980 3.050 2.960 3.000 32,800 97,720 2.9793 2.658 2.641 2.703 2.623 2.658 37,017 2.6399 2.39%
2007-12-20 0 2.930 2.930 3.000 2.910 3.100 404,000 1,193,700 2.9547 2.596 2.596 2.658 2.579 2.747 455,937 2.6181 -1.01%
2007-12-19 0 2.960 2.960 2.980 2.950 2.990 310,000 922,540 2.9759 2.623 2.623 2.641 2.614 2.649 349,853 2.6369 -0.67%
2007-12-18 0 2.980 2.920 2.980 2.900 2.980 146,000 431,920 2.9584 2.641 2.587 2.641 2.570 2.641 164,769 2.6214 0.00%
2007-12-17 0 2.980 2.930 2.980 2.980 3.100 332,000 998,520 3.0076 2.641 2.596 2.641 2.641 2.747 374,681 2.6650 -3.25%
2007-12-14 0 3.080 3.070 3.130 3.060 3.180 866,000 2,709,200 3.1284 2.729 2.720 2.773 2.711 2.818 977,331 2.7720 -3.14%
2007-12-13 0 3.180 3.140 3.180 3.100 3.230 882,000 2,818,400 3.1955 2.818 2.782 2.818 2.747 2.862 995,388 2.8315 1.27%
2007-12-12 0 3.140 3.070 3.180 3.020 3.180 384,000 1,181,280 3.0763 2.782 2.720 2.818 2.676 2.818 433,366 2.7258 -1.26%
2007-12-11 0 3.180 3.110 3.170 3.100 3.200 284,000 903,300 3.1806 2.818 2.756 2.809 2.747 2.835 320,510 2.8183 0.00%
2007-12-10 0 3.180 3.100 3.180 3.130 3.180 30,000 94,880 3.1627 2.818 2.747 2.818 2.773 2.818 33,857 2.8024 0.32%
2007-12-07 0 3.170 3.110 3.170 3.150 3.190 582,000 1,845,380 3.1708 2.809 2.756 2.809 2.791 2.827 656,820 2.8096 0.63%
2007-12-06 0 3.150 3.120 3.150 3.090 3.170 164,000 513,880 3.1334 2.791 2.765 2.791 2.738 2.809 185,083 2.7765 0.64%
2007-12-05 0 3.130 3.070 3.130 3.070 3.180 114,000 357,640 3.1372 2.773 2.720 2.773 2.720 2.818 128,656 2.7798 -1.57%
2007-12-04 0 3.180 3.100 3.180 2.900 3.210 874,000 2,747,740 3.1439 2.818 2.747 2.818 2.570 2.844 986,359 2.7857 0.63%
2007-12-03 0 3.160 3.090 3.160 3.090 3.180 1,374,000 4,291,260 3.1232 2.800 2.738 2.800 2.738 2.818 1,550,638 2.7674 0.00%
2007-11-30 0 3.160 3.100 3.190 3.160 3.210 102,000 325,880 3.1949 2.800 2.747 2.827 2.800 2.844 115,113 2.8310 -1.56%
2007-11-29 0 3.210 3.200 3.220 3.160 3.240 630,384 2,019,500 3.2036 2.844 2.835 2.853 2.800 2.871 711,424 2.8387 0.63%
2007-11-28 0 3.190 3.120 3.190 3.120 3.190 94,000 295,460 3.1432 2.827 2.765 2.827 2.765 2.827 106,084 2.7851 2.24%
2007-11-27 0 3.120 3.040 3.120 3.000 3.120 114,000 348,240 3.0547 2.765 2.694 2.765 2.658 2.765 128,656 2.7068 -0.95%
2007-11-26 0 3.150 3.130 3.180 3.050 3.200 362,000 1,141,740 3.1540 2.791 2.773 2.818 2.703 2.835 408,538 2.7947 3.28%
2007-11-23 0 3.050 3.050 3.070 2.990 3.150 248,000 763,020 3.0767 2.703 2.703 2.720 2.649 2.791 279,882 2.7262 -1.61%
2007-11-22 0 3.100 3.020 3.100 3.000 3.240 470,000 1,481,580 3.1523 2.747 2.676 2.747 2.658 2.871 530,422 2.7932 -1.59%
2007-11-21 0 3.150 3.060 3.150 3.030 3.290 1,168,000 3,729,420 3.1930 2.791 2.711 2.791 2.685 2.915 1,318,155 2.8293 -3.96%
2007-11-20 0 3.280 3.230 3.280 3.260 3.290 692,000 2,269,340 3.2794 2.906 2.862 2.906 2.889 2.915 780,962 2.9058 -0.30%
2007-11-19 0 3.290 3.280 3.290 3.240 3.340 824,000 2,722,040 3.3034 2.915 2.906 2.915 2.871 2.960 929,931 2.9271 0.30%
2007-11-16 0 3.280 3.280 3.300 3.270 3.290 2,494,000 8,187,140 3.2827 2.906 2.906 2.924 2.898 2.915 2,814,622 2.9088 -0.30%
2007-11-15 0 3.290 3.280 3.290 3.280 3.330 2,148,000 7,085,540 3.2987 2.915 2.906 2.915 2.906 2.951 2,424,141 2.9229 -2.37%
2007-11-14 0 3.370 3.330 3.370 3.240 3.380 2,544,000 8,456,480 3.3241 2.986 2.951 2.986 2.871 2.995 2,871,050 2.9454 6.65%
2007-11-13 0 3.160 3.120 3.160 3.080 3.200 2,400,000 7,514,038 3.1308 2.800 2.765 2.800 2.729 2.835 2,708,537 2.7742 1.61%
2007-11-12 0 3.110 3.110 3.180 3.070 3.200 742,000 2,308,580 3.1113 2.756 2.756 2.818 2.720 2.835 837,390 2.7569 -4.01%
2007-11-09 0 3.240 3.220 3.230 3.210 3.270 314,000 1,014,180 3.2299 2.871 2.853 2.862 2.844 2.898 354,367 2.8619 0.00%
2007-11-08 0 3.240 3.240 3.280 3.150 3.280 1,640,000 5,320,300 3.2441 2.871 2.871 2.906 2.791 2.906 1,850,834 2.8745 -1.22%
2007-11-07 0 3.280 3.270 3.280 3.270 3.360 1,084,000 3,592,700 3.3143 2.906 2.898 2.906 2.898 2.977 1,223,356 2.9368 -1.20%
2007-11-06 0 3.320 3.320 3.330 3.210 3.350 460,000 1,506,900 3.2759 2.942 2.942 2.951 2.844 2.968 519,136 2.9027 -1.78%
2007-11-05 0 3.380 3.280 3.380 3.250 3.390 2,193,698 7,308,183 3.3314 2.995 2.906 2.995 2.880 3.004 2,475,714 2.9519 0.00%
2007-11-02 0 3.380 3.370 3.380 3.300 3.420 2,802,000 9,447,380 3.3717 2.995 2.986 2.995 2.924 3.030 3,162,218 2.9876 -0.59%
2007-11-01 0 3.400 3.380 3.410 3.360 3.490 2,472,000 8,452,360 3.4192 3.013 2.995 3.022 2.977 3.092 2,789,794 3.0297 0.00%
2007-10-31 0 3.400 3.390 3.400 3.390 3.440 1,156,000 3,940,940 3.4091 3.013 3.004 3.013 3.004 3.048 1,304,612 3.0208 0.00%
2007-10-30 0 3.400 3.390 3.400 3.340 3.500 1,518,000 5,149,720 3.3924 3.013 3.004 3.013 2.960 3.101 1,713,150 3.0060 0.00%
2007-10-29 0 3.400 3.360 3.410 3.350 3.440 1,048,615 3,549,068 3.3845 3.013 2.977 3.022 2.968 3.048 1,183,422 2.9990 1.19%
2007-10-26 0 3.360 3.350 3.360 3.330 3.510 1,838,000 6,313,120 3.4348 2.977 2.968 2.977 2.951 3.110 2,074,288 3.0435 0.90%
2007-10-25 0 3.330 3.330 3.340 3.320 3.360 1,422,000 4,744,660 3.3366 2.951 2.951 2.960 2.942 2.977 1,604,808 2.9565 -0.30%
2007-10-24 0 3.340 3.340 3.360 3.340 3.410 1,158,000 3,915,220 3.3810 2.960 2.960 2.977 2.960 3.022 1,306,869 2.9959 -0.89%
2007-10-23 0 3.370 3.350 3.370 3.320 3.440 1,958,000 6,609,700 3.3757 2.986 2.968 2.986 2.942 3.048 2,209,715 2.9912 0.90%
2007-10-22 0 3.340 3.330 3.340 3.100 3.360 1,642,000 5,446,320 3.3169 2.960 2.951 2.960 2.747 2.977 1,853,091 2.9390 -1.76%
2007-10-18 0 3.400 3.370 3.400 3.270 3.420 3,898,200 13,174,552 3.3797 3.013 2.986 3.013 2.898 3.030 4,399,342 2.9947 4.94%
2007-10-17 0 3.240 3.230 3.240 3.200 3.470 3,768,000 12,377,940 3.2850 2.871 2.862 2.871 2.835 3.075 4,252,404 2.9108 -5.54%
2007-10-16 0 3.430 3.380 3.440 2.990 3.500 2,872,000 9,767,820 3.4011 3.039 2.995 3.048 2.649 3.101 3,241,217 3.0136 -1.15%
2007-10-15 0 3.470 3.410 3.480 3.380 3.550 2,586,385 8,936,489 3.4552 3.075 3.022 3.084 2.995 3.146 2,918,884 3.0616 -0.29%
2007-10-12 0 3.480 3.460 3.480 3.400 3.580 4,424,000 15,287,700 3.4556 3.084 3.066 3.084 3.013 3.172 4,992,737 3.0620 0.17%
2007-10-11 0 3.510 3.510 3.520 3.370 3.540 5,936,000 20,741,620 3.4942 3.078 3.078 3.087 2.955 3.105 6,768,537 3.0644 1.45%
2007-10-10 0 3.460 3.450 3.460 3.370 3.500 4,052,094 14,033,518 3.4633 3.034 3.026 3.034 2.955 3.069 4,620,409 3.0373 -1.70%
2007-10-09 0 3.520 3.510 3.530 3.420 3.570 7,702,000 27,036,900 3.5104 3.087 3.078 3.096 2.999 3.131 8,782,222 3.0786 1.15%
2007-10-08 0 3.480 3.470 3.480 3.400 3.600 7,568,000 26,445,640 3.4944 3.052 3.043 3.052 2.982 3.157 8,629,428 3.0646 2.35%
2007-10-05 0 3.400 3.400 3.410 3.300 3.460 5,275,906 17,989,162 3.4097 2.982 2.982 2.991 2.894 3.034 6,015,863 2.9903 1.49%
2007-10-04 0 3.350 3.350 3.390 3.000 3.410 10,428,095 34,473,094 3.3058 2.938 2.938 2.973 2.631 2.991 11,890,658 2.8992 9.84%
2007-10-03 0 3.050 3.010 3.070 3.050 3.210 4,686,169 14,760,337 3.1498 2.675 2.640 2.692 2.675 2.815 5,343,414 2.7623 -3.17%
2007-10-02 0 3.150 3.130 3.150 3.050 3.180 4,729,905 14,734,611 3.1152 2.763 2.745 2.763 2.675 2.789 5,393,284 2.7320 3.62%
2007-09-28 0 3.040 3.010 3.040 2.970 3.070 3,192,000 9,664,500 3.0277 2.666 2.640 2.666 2.605 2.692 3,639,685 2.6553 2.36%
2007-09-27 0 2.970 2.920 2.970 2.890 3.010 5,916,000 17,453,380 2.9502 2.605 2.561 2.605 2.535 2.640 6,745,732 2.5873 3.85%
2007-09-25 0 2.860 2.850 2.860 2.830 2.980 2,090,000 6,034,140 2.8871 2.508 2.499 2.508 2.482 2.613 2,383,127 2.5320 -1.72%
2007-09-24 0 2.910 2.910 2.920 2.890 3.010 2,758,000 8,118,480 2.9436 2.552 2.552 2.561 2.535 2.640 3,144,816 2.5815 -3.00%
2007-09-21 0 3.000 2.960 3.000 2.980 3.120 3,338,000 10,065,360 3.0154 2.631 2.596 2.631 2.613 2.736 3,806,162 2.6445 -2.60%
2007-09-20 0 3.080 3.070 3.080 2.800 3.150 4,584,000 13,723,440 2.9938 2.701 2.692 2.701 2.456 2.763 5,226,916 2.6255 8.45%
2007-09-19 0 2.840 2.840 2.850 2.830 2.930 1,088,000 3,134,680 2.8811 2.491 2.491 2.499 2.482 2.570 1,240,594 2.5268 0.00%
2007-09-18 0 2.840 2.870 2.900 2.840 2.920 764,000 2,203,380 2.8840 2.491 2.517 2.543 2.491 2.561 871,153 2.5293 -2.41%
2007-09-17 0 2.910 2.910 2.940 2.890 2.970 1,312,000 3,845,120 2.9307 2.552 2.552 2.578 2.535 2.605 1,496,011 2.5702 -2.02%
2007-09-14 0 2.970 2.970 2.980 2.950 3.000 625,384 1,871,555 2.9926 2.605 2.605 2.613 2.587 2.631 713,095 2.6246 -0.67%
2007-09-13 0 2.990 2.950 3.020 2.900 3.000 2,516,615 7,391,193 2.9370 2.622 2.587 2.649 2.543 2.631 2,869,576 2.5757 2.40%
2007-09-12 0 2.920 2.930 2.950 2.900 3.090 874,000 2,611,860 2.9884 2.561 2.570 2.587 2.543 2.710 996,580 2.6208 -2.34%
2007-09-11 0 2.990 2.980 3.000 2.940 3.050 1,464,230 4,392,307 2.9997 2.622 2.613 2.631 2.578 2.675 1,669,591 2.6308 2.40%
2007-09-10 0 2.920 2.880 2.920 2.810 2.990 2,384,000 6,829,080 2.8645 2.561 2.526 2.561 2.464 2.622 2,718,361 2.5122 0.34%
2007-09-07 0 2.910 2.900 2.930 2.890 2.940 1,830,000 5,314,560 2.9041 2.552 2.543 2.570 2.535 2.578 2,086,661 2.5469 0.00%
2007-09-06 0 2.910 2.890 2.910 2.890 2.950 1,506,000 4,391,680 2.9161 2.552 2.535 2.552 2.535 2.587 1,717,220 2.5574 -0.68%
2007-09-05 0 2.930 2.920 2.930 2.910 2.970 1,216,000 3,582,700 2.9463 2.570 2.561 2.570 2.552 2.605 1,386,547 2.5839 -1.01%
2007-09-04 0 2.960 2.890 2.960 2.880 3.000 428,000 1,263,620 2.9524 2.596 2.535 2.596 2.526 2.631 488,028 2.5892 -0.67%
2007-09-03 0 2.980 2.960 2.980 2.960 3.000 349,246 1,042,951 2.9863 2.613 2.596 2.613 2.596 2.631 398,229 2.6190 1.71%
2007-08-31 0 2.930 2.930 2.960 2.880 2.960 132,000 388,360 2.9421 2.570 2.570 2.596 2.526 2.596 150,513 2.5802 -0.68%
2007-08-30 0 2.950 2.950 2.960 2.930 3.010 464,000 1,383,480 2.9816 2.587 2.587 2.596 2.570 2.640 529,077 2.6149 0.00%
2007-08-29 0 2.950 2.920 2.950 2.840 2.990 587,760 1,698,708 2.8901 2.587 2.561 2.587 2.491 2.622 670,195 2.5346 -1.67%
2007-08-28 0 3.000 3.000 3.050 3.000 3.150 3,370,000 10,375,720 3.0788 2.631 2.631 2.675 2.631 2.763 3,842,650 2.7001 0.00%
2007-08-27 0 3.000 2.990 3.000 2.940 3.080 1,630,000 4,888,120 2.9988 2.631 2.622 2.631 2.578 2.701 1,858,611 2.6300 4.17%
2007-08-24 0 2.880 2.850 2.880 2.850 2.920 918,000 2,655,140 2.8923 2.526 2.499 2.526 2.499 2.561 1,046,751 2.5366 0.00%
2007-08-23 0 2.880 2.860 2.880 2.820 2.960 1,138,000 3,303,040 2.9025 2.526 2.508 2.526 2.473 2.596 1,297,607 2.5455 -0.69%
2007-08-22 0 2.900 2.820 2.900 2.840 2.920 718,000 2,074,300 2.8890 2.543 2.473 2.543 2.491 2.561 818,701 2.5336 2.11%
2007-08-21 0 2.840 2.800 2.840 2.790 2.900 478,000 1,368,800 2.8636 2.491 2.456 2.491 2.447 2.543 545,041 2.5114 2.16%
2007-08-20 0 2.780 2.760 2.780 2.710 2.860 507,923 1,406,554 2.7692 2.438 2.421 2.438 2.377 2.508 579,160 2.4286 11.20%
2007-08-17 0 2.500 2.500 2.530 2.410 2.670 1,168,000 2,927,580 2.5065 2.192 2.192 2.219 2.114 2.342 1,331,815 2.1982 -7.41%
2007-08-16 0 2.700 2.660 2.700 2.660 2.880 522,000 1,445,260 2.7687 2.368 2.333 2.368 2.333 2.526 595,212 2.4281 -6.90%
2007-08-15 0 2.900 2.880 2.910 2.870 2.940 436,000 1,264,460 2.9001 2.543 2.526 2.552 2.517 2.578 497,150 2.5434 -1.69%
2007-08-14 0 2.950 2.930 2.950 2.950 2.990 234,000 692,420 2.9591 2.587 2.570 2.587 2.587 2.622 266,819 2.5951 -1.01%
2007-08-13 0 2.980 2.960 2.980 2.920 2.980 1,050,000 3,120,500 2.9719 2.613 2.596 2.613 2.561 2.613 1,197,265 2.6064 2.05%
2007-08-10 0 2.920 2.900 2.920 2.860 2.940 598,000 1,742,440 2.9138 2.561 2.543 2.561 2.508 2.578 681,871 2.5554 -1.35%
2007-08-09 0 2.960 2.960 2.970 2.930 2.990 1,170,000 3,468,960 2.9649 2.596 2.596 2.605 2.570 2.622 1,334,095 2.6002 1.02%
2007-08-08 0 2.930 2.900 2.930 2.870 2.950 816,000 2,369,160 2.9034 2.570 2.543 2.570 2.517 2.587 930,446 2.5463 0.34%
2007-08-07 0 2.920 2.900 2.920 2.880 2.970 482,000 1,398,840 2.9022 2.561 2.543 2.561 2.526 2.605 549,602 2.5452 0.00%
2007-08-06 0 2.920 2.900 2.930 2.800 2.970 876,500 2,509,045 2.8626 2.561 2.543 2.570 2.456 2.605 999,431 2.5105 -1.68%
2007-08-03 0 2.970 2.950 2.970 2.920 3.000 1,012,000 3,003,660 2.9680 2.605 2.587 2.605 2.561 2.631 1,153,935 2.6030 0.34%
2007-08-02 0 2.960 2.950 2.960 2.900 3.050 1,004,000 2,969,140 2.9573 2.596 2.587 2.596 2.543 2.675 1,144,813 2.5936 -1.33%
2007-08-01 0 3.000 2.970 3.000 2.970 3.090 1,158,000 3,488,940 3.0129 2.631 2.605 2.631 2.605 2.710 1,320,412 2.6423 -3.23%
2007-07-31 0 3.100 3.090 3.100 3.050 3.180 1,283,000 3,978,450 3.1009 2.719 2.710 2.719 2.675 2.789 1,462,944 2.7195 -1.27%
2007-07-30 0 3.140 3.100 3.140 2.950 3.150 1,280,000 3,950,040 3.0860 2.754 2.719 2.754 2.587 2.763 1,459,523 2.7064 4.67%
2007-07-27 0 3.000 3.000 3.030 3.000 3.080 1,014,000 3,073,740 3.0313 2.631 2.631 2.657 2.631 2.701 1,156,216 2.6584 -3.23%
2007-07-26 0 3.100 3.100 3.110 3.070 3.120 1,868,000 5,779,440 3.0939 2.719 2.719 2.727 2.692 2.736 2,129,991 2.7134 0.32%
2007-07-25 0 3.090 3.090 3.110 3.050 3.120 835,230 2,593,387 3.1050 2.710 2.710 2.727 2.675 2.736 952,373 2.7231 -0.96%
2007-07-24 0 3.120 3.110 3.130 3.030 3.120 1,982,000 6,086,140 3.0707 2.736 2.727 2.745 2.657 2.736 2,259,980 2.6930 2.97%
2007-07-23 0 3.030 3.030 3.040 3.000 3.060 1,396,000 4,230,740 3.0306 2.657 2.657 2.666 2.631 2.684 1,591,792 2.6578 -0.66%
2007-07-20 0 3.050 3.040 3.050 3.040 3.060 998,000 3,050,460 3.0566 2.675 2.666 2.675 2.666 2.684 1,137,972 2.6806 0.00%
2007-07-19 0 3.050 3.040 3.050 3.000 3.060 872,000 2,658,860 3.0492 2.675 2.666 2.675 2.631 2.684 994,300 2.6741 0.33%
2007-07-18 0 3.040 3.030 3.050 3.030 3.100 964,000 2,938,060 3.0478 2.666 2.657 2.675 2.657 2.719 1,099,203 2.6729 -2.25%
2007-07-17 0 3.110 3.110 3.120 3.090 3.120 1,464,000 4,553,180 3.1101 2.727 2.727 2.736 2.710 2.736 1,669,329 2.7276 0.00%
2007-07-16 0 3.110 3.100 3.110 3.090 3.200 430,000 1,338,440 3.1127 2.727 2.719 2.727 2.710 2.806 490,308 2.7298 0.00%
2007-07-13 0 3.110 3.090 3.110 3.090 3.160 1,084,000 3,377,400 3.1157 2.727 2.710 2.727 2.710 2.771 1,236,033 2.7325 -0.96%
2007-07-12 0 3.140 3.110 3.140 3.110 3.170 524,000 1,645,320 3.1399 2.754 2.727 2.754 2.727 2.780 597,492 2.7537 0.32%
2007-07-11 0 3.130 3.130 3.140 3.110 3.190 742,000 2,332,960 3.1442 2.745 2.745 2.754 2.727 2.798 846,067 2.7574 -1.88%
2007-07-10 0 3.190 3.180 3.190 3.160 3.190 1,138,000 3,617,700 3.1790 2.798 2.789 2.798 2.771 2.798 1,297,607 2.7880 -0.31%
2007-07-09 0 3.200 3.190 3.200 3.110 3.200 3,320,000 10,514,380 3.1670 2.806 2.798 2.806 2.727 2.806 3,785,637 2.7774 2.89%
2007-07-06 0 3.110 3.120 3.130 3.080 3.170 1,948,000 6,089,620 3.1261 2.727 2.736 2.745 2.701 2.780 2,221,211 2.7416 -0.64%
2007-07-05 0 3.130 3.110 3.130 3.110 3.170 3,526,000 11,098,400 3.1476 2.745 2.727 2.745 2.727 2.780 4,020,529 2.7604 -0.32%
2007-07-04 0 3.140 3.140 3.150 3.080 3.170 5,118,000 15,993,140 3.1249 2.754 2.754 2.763 2.701 2.780 5,835,811 2.7405 -0.63%
2007-07-03 0 3.160 3.160 3.180 2.970 3.200 4,704,000 14,510,500 3.0847 2.771 2.771 2.789 2.605 2.806 5,363,746 2.7053 -0.94%
2007-06-29 0 3.190 3.190 3.210 3.190 3.280 1,430,000 4,599,400 3.2164 2.798 2.798 2.815 2.798 2.877 1,630,561 2.8207 -2.45%
2007-06-28 0 3.270 3.250 3.270 3.250 3.290 4,338,000 14,181,300 3.2691 2.868 2.850 2.868 2.850 2.885 4,946,414 2.8670 0.31%
2007-06-27 0 3.260 3.250 3.270 3.250 3.370 932,000 3,060,120 3.2834 2.859 2.850 2.868 2.850 2.955 1,062,715 2.8795 -2.69%
2007-06-26 0 3.350 3.350 3.360 3.330 3.430 336,000 1,128,960 3.3600 2.938 2.938 2.947 2.920 3.008 383,125 2.9467 -2.33%
2007-06-25 0 3.430 3.360 3.430 3.320 3.500 1,256,000 4,337,860 3.4537 3.008 2.947 3.008 2.912 3.069 1,432,157 3.0289 1.48%
2007-06-22 0 3.380 3.370 3.390 3.380 3.450 1,110,000 3,777,160 3.4028 2.964 2.955 2.973 2.964 3.026 1,265,680 2.9843 -2.03%
2007-06-21 0 3.450 3.440 3.450 3.410 3.540 878,000 3,042,760 3.4656 3.026 3.017 3.026 2.991 3.105 1,001,141 3.0393 1.17%
2007-06-20 0 3.410 3.360 3.410 3.290 3.430 8,310,000 27,822,520 3.3481 2.991 2.947 2.991 2.885 3.008 9,475,496 2.9363 3.33%
2007-06-18 0 3.300 3.290 3.390 3.200 3.450 1,152,000 3,820,940 3.3168 2.894 2.885 2.973 2.806 3.026 1,313,571 2.9088 0.30%
2007-06-15 0 3.290 3.280 3.290 3.280 3.300 525,000 1,729,000 3.2933 2.885 2.877 2.885 2.877 2.894 598,632 2.8882 -0.30%
2007-06-14 0 3.300 3.290 3.300 3.290 3.300 706,000 2,325,380 3.2937 2.894 2.885 2.894 2.885 2.894 805,018 2.8886 1.54%
2007-06-13 0 3.250 3.250 3.260 3.240 3.290 806,000 2,630,960 3.2642 2.850 2.850 2.859 2.841 2.885 919,043 2.8627 -1.52%
2007-06-12 0 3.300 3.280 3.300 3.260 3.300 1,228,000 4,042,820 3.2922 2.894 2.877 2.894 2.859 2.894 1,400,230 2.8873 0.30%
2007-06-11 0 3.290 3.280 3.290 3.200 3.350 2,196,000 7,245,740 3.2995 2.885 2.877 2.885 2.806 2.938 2,503,994 2.8937 -1.79%
2007-06-08 0 3.350 3.340 3.350 3.330 3.360 394,000 1,319,400 3.3487 2.938 2.929 2.938 2.920 2.947 449,259 2.9368 -1.47%
2007-06-07 0 3.400 3.380 3.400 3.360 3.420 240,000 816,540 3.4023 2.982 2.964 2.982 2.947 2.999 273,661 2.9838 0.00%
2007-06-06 0 3.400 3.390 3.410 3.380 3.450 415,077 1,412,034 3.4019 2.982 2.973 2.991 2.964 3.026 473,292 2.9834 0.00%
2007-06-05 0 3.400 3.380 3.410 3.380 3.430 504,000 1,710,460 3.3938 2.982 2.964 2.991 2.964 3.008 574,687 2.9763 -0.29%
2007-06-04 0 3.410 3.380 3.420 3.340 3.500 542,000 1,852,900 3.4186 2.991 2.964 2.999 2.929 3.069 618,017 2.9981 2.10%
2007-06-01 0 3.340 3.340 3.400 3.340 3.500 1,288,000 4,439,240 3.4466 2.929 2.929 2.982 2.929 3.069 1,468,645 3.0227 -4.02%
2007-05-31 0 3.480 3.480 3.500 3.370 3.520 618,000 2,152,240 3.4826 3.052 3.052 3.069 2.955 3.087 704,676 3.0542 3.26%
2007-05-30 0 3.370 3.360 3.370 3.350 3.500 612,000 2,096,920 3.4263 2.955 2.947 2.955 2.938 3.069 697,834 3.0049 -3.71%
2007-05-29 0 3.500 3.470 3.500 3.470 3.500 550,000 1,920,840 3.4924 3.069 3.043 3.069 3.043 3.069 627,139 3.0629 0.00%
2007-05-28 0 3.500 3.500 3.520 3.450 3.540 1,246,769 4,357,096 3.4947 3.069 3.069 3.087 3.026 3.105 1,421,631 3.0649 0.00%
2007-05-25 0 3.500 3.500 3.520 3.400 3.510 6,924,000 24,191,380 3.4938 3.069 3.069 3.087 2.982 3.078 7,895,106 3.0641 1.45%
2007-05-23 0 3.450 3.440 3.450 3.430 3.520 1,000,000 3,472,240 3.4722 3.026 3.017 3.026 3.008 3.087 1,140,252 3.0452 -1.99%
2007-05-22 0 3.520 3.500 3.520 3.410 3.540 626,000 2,185,120 3.4906 3.087 3.069 3.087 2.991 3.105 713,798 3.0613 2.92%
2007-05-21 0 3.420 3.410 3.420 3.400 3.460 442,000 1,514,080 3.4255 2.999 2.991 2.999 2.982 3.034 503,991 3.0042 -0.29%
2007-05-18 0 3.430 3.410 3.420 3.400 3.430 536,000 1,833,120 3.4200 3.008 2.991 2.999 2.982 3.008 611,175 2.9993 0.65%
2007-05-17 0 3.420 3.400 3.420 3.400 3.460 444,000 1,519,760 3.4229 2.989 2.971 2.989 2.971 3.024 508,055 2.9913 -0.87%
2007-05-16 0 3.450 3.450 3.490 3.400 3.550 188,000 657,080 3.4951 3.015 3.015 3.050 2.971 3.102 215,122 3.0544 -2.82%
2007-05-15 0 3.550 3.550 3.560 3.480 3.570 2,104,307 7,459,625 3.5449 3.102 3.102 3.111 3.041 3.120 2,407,889 3.0980 0.85%
2007-05-14 0 3.520 3.490 3.520 3.300 3.530 1,097,076 3,795,138 3.4593 3.076 3.050 3.076 2.884 3.085 1,255,348 3.0232 5.07%
2007-05-11 0 3.350 3.340 3.350 3.300 3.380 458,000 1,532,720 3.3466 2.928 2.919 2.928 2.884 2.954 524,074 2.9246 0.30%
2007-05-10 0 3.340 3.340 3.360 3.330 3.380 644,000 2,148,180 3.3357 2.919 2.919 2.936 2.910 2.954 736,908 2.9151 -0.89%
2007-05-09 0 3.370 3.350 3.370 3.300 3.370 1,382,461 4,627,927 3.3476 2.945 2.928 2.945 2.884 2.945 1,581,905 2.9255 2.12%
2007-05-08 0 3.300 3.300 3.330 3.280 3.380 482,000 1,591,400 3.3017 2.884 2.884 2.910 2.866 2.954 551,537 2.8854 -1.79%
2007-05-07 0 3.360 3.360 3.380 3.220 3.420 1,282,000 4,296,240 3.3512 2.936 2.936 2.954 2.814 2.989 1,466,950 2.9287 4.02%
2007-05-04 0 3.230 3.220 3.230 3.210 3.240 552,000 1,779,040 3.2229 2.823 2.814 2.823 2.805 2.832 631,635 2.8166 0.62%
2007-05-03 0 3.210 3.210 3.240 3.200 3.240 429,700 1,379,640 3.2107 2.805 2.805 2.832 2.797 2.832 491,692 2.8059 0.31%
2007-05-02 0 3.200 3.200 3.250 3.170 3.210 396,000 1,260,400 3.1828 2.797 2.797 2.840 2.770 2.805 453,130 2.7815 -0.31%
2007-04-30 0 3.210 3.210 3.230 3.150 3.250 364,000 1,167,750 3.2081 2.805 2.805 2.823 2.753 2.840 416,513 2.8036 0.00%
2007-04-27 0 3.210 3.180 3.210 3.190 3.250 150,000 481,700 3.2113 2.805 2.779 2.805 2.788 2.840 171,640 2.8065 0.31%
2007-04-26 0 3.200 3.200 3.210 3.200 3.220 222,000 712,940 3.2114 2.797 2.797 2.805 2.797 2.814 254,027 2.8065 -0.62%
2007-04-25 0 3.220 3.210 3.250 3.220 3.300 896,000 2,941,640 3.2831 2.814 2.805 2.840 2.814 2.884 1,025,263 2.8692 -3.30%
2007-04-24 0 3.330 3.300 3.330 3.300 3.360 542,000 1,804,860 3.3300 2.910 2.884 2.910 2.884 2.936 620,193 2.9102 0.00%
2007-04-23 0 3.330 3.310 3.330 3.200 3.340 3,832,000 12,727,880 3.3215 2.910 2.893 2.910 2.797 2.919 4,384,832 2.9027 0.91%
2007-04-20 0 3.300 3.300 3.310 3.270 3.300 1,678,000 5,529,920 3.2955 2.884 2.884 2.893 2.858 2.884 1,920,080 2.8800 0.61%
2007-04-19 0 3.280 3.260 3.300 3.280 3.360 1,142,000 3,790,320 3.3190 2.866 2.849 2.884 2.866 2.936 1,306,753 2.9006 -2.38%
2007-04-18 0 3.360 3.350 3.370 3.330 3.400 368,000 1,239,580 3.3684 2.936 2.928 2.945 2.910 2.971 421,090 2.9437 -1.47%
2007-04-17 0 3.410 3.410 3.420 3.400 3.450 154,000 529,540 3.4386 2.980 2.980 2.989 2.971 3.015 176,217 3.0050 -1.16%
2007-04-16 0 3.450 3.410 3.450 3.410 3.460 728,000 2,502,100 3.4370 3.015 2.980 3.015 2.980 3.024 833,026 3.0036 0.00%
2007-04-13 0 3.450 3.450 3.490 3.450 3.550 645,769 2,276,263 3.5249 3.015 3.015 3.050 3.015 3.102 738,932 3.0805 -2.82%
2007-04-12 0 3.550 3.550 3.560 3.520 3.600 702,000 2,492,640 3.5508 3.102 3.102 3.111 3.076 3.146 803,276 3.1031 0.85%
2007-04-11 0 3.520 3.520 3.530 3.470 3.520 1,242,692 4,350,773 3.5011 3.076 3.076 3.085 3.033 3.076 1,421,972 3.0597 2.92%
2007-04-10 0 3.420 3.410 3.440 3.290 3.440 1,270,000 4,238,080 3.3371 2.989 2.980 3.006 2.875 3.006 1,453,219 2.9163 1.18%
2007-04-04 0 3.380 3.380 3.400 3.350 3.400 628,000 2,128,200 3.3889 2.954 2.954 2.971 2.928 2.971 718,600 2.9616 -0.59%
2007-04-03 0 3.400 3.380 3.400 3.340 3.420 948,000 3,196,320 3.3716 2.971 2.954 2.971 2.919 2.989 1,084,765 2.9466 2.41%
2007-04-02 0 3.320 3.320 3.350 3.290 3.330 368,000 1,217,240 3.3077 2.901 2.901 2.928 2.875 2.910 421,090 2.8907 0.00%
2007-03-30 0 3.320 3.320 3.330 3.320 3.340 430,000 1,428,540 3.3222 2.901 2.901 2.910 2.901 2.919 492,035 2.9033 0.00%
2007-03-29 0 3.320 3.300 3.340 3.300 3.320 316,000 1,044,920 3.3067 2.901 2.884 2.919 2.884 2.901 361,588 2.8898 0.61%
2007-03-28 0 3.300 3.290 3.300 3.250 3.390 1,952,000 6,460,840 3.3099 2.884 2.875 2.884 2.840 2.963 2,233,609 2.8926 -0.60%
2007-03-27 0 3.320 3.320 3.330 3.210 3.330 976,000 3,206,460 3.2853 2.901 2.901 2.910 2.805 2.910 1,116,805 2.8711 3.75%
2007-03-26 0 3.200 3.200 3.250 3.180 3.280 630,000 2,029,840 3.2220 2.797 2.797 2.840 2.779 2.866 720,888 2.8157 -2.44%
2007-03-23 0 3.280 3.260 3.280 3.210 3.290 168,000 545,520 3.2471 2.866 2.849 2.866 2.805 2.875 192,237 2.8377 2.18%
2007-03-22 0 3.210 3.200 3.240 3.150 3.280 960,000 3,097,720 3.2268 2.805 2.797 2.832 2.753 2.866 1,098,496 2.8200 2.88%
2007-03-21 0 3.120 3.120 3.140 3.100 3.130 416,000 1,297,240 3.1184 2.727 2.727 2.744 2.709 2.735 476,015 2.7252 1.30%
2007-03-20 0 3.080 3.060 3.150 3.050 3.160 1,868,000 5,839,520 3.1261 2.692 2.674 2.753 2.665 2.762 2,137,491 2.7320 0.98%
2007-03-19 0 3.050 3.040 3.050 3.030 3.110 1,094,000 3,343,880 3.0566 2.665 2.657 2.665 2.648 2.718 1,251,828 2.6712 -4.39%
2007-03-16 0 3.190 3.190 3.200 3.160 3.200 164,000 522,460 3.1857 2.788 2.788 2.797 2.762 2.797 187,660 2.7841 -0.31%
2007-03-15 0 3.200 3.200 3.210 3.190 3.250 974,000 3,126,480 3.2099 2.797 2.797 2.805 2.788 2.840 1,114,516 2.8052 0.31%
2007-03-14 0 3.190 3.200 3.230 3.130 3.300 1,182,000 3,768,760 3.1885 2.788 2.797 2.823 2.735 2.884 1,352,524 2.7865 -3.63%
2007-03-13 0 3.310 3.290 3.310 3.230 3.310 1,410,000 4,609,660 3.2693 2.893 2.875 2.893 2.823 2.893 1,613,417 2.8571 2.48%
2007-03-12 0 3.230 3.210 3.240 3.130 3.400 3,806,384 12,274,054 3.2246 2.823 2.805 2.832 2.735 2.971 4,355,520 2.8180 -5.00%
2007-03-09 0 3.400 3.380 3.400 3.360 3.410 476,000 1,617,440 3.3980 2.971 2.954 2.971 2.936 2.980 544,671 2.9696 2.41%
2007-03-08 0 3.320 3.310 3.330 3.300 3.390 1,132,000 3,780,140 3.3393 2.901 2.893 2.910 2.884 2.963 1,295,310 2.9183 -2.06%
2007-03-07 0 3.390 3.370 3.400 3.360 3.420 828,000 2,814,840 3.3996 2.963 2.945 2.971 2.936 2.989 947,453 2.9710 0.89%
2007-03-06 0 3.360 3.350 3.430 3.140 3.430 1,246,000 4,113,720 3.3015 2.936 2.928 2.998 2.744 2.998 1,425,757 2.8853 5.00%
2007-03-05 0 3.200 3.100 3.150 3.060 3.400 3,062,000 9,863,680 3.2213 2.797 2.709 2.753 2.674 2.971 3,503,746 2.8152 -9.60%
2007-03-02 0 3.540 3.540 3.600 3.500 3.800 1,478,000 5,479,320 3.7073 3.094 3.094 3.146 3.059 3.321 1,691,227 3.2398 -6.84%
2007-03-01 0 3.800 3.780 3.800 3.660 3.850 1,652,000 6,191,400 3.7478 3.321 3.303 3.321 3.199 3.365 1,890,329 3.2753 3.83%
2007-02-28 0 3.660 3.640 3.660 3.400 3.700 4,370,000 15,801,660 3.6159 3.199 3.181 3.199 2.971 3.234 5,000,447 3.1600 -3.68%
2007-02-27 0 3.800 3.800 3.810 3.700 3.960 3,894,000 14,824,640 3.8070 3.321 3.321 3.330 3.234 3.461 4,455,776 3.3271 -2.81%
2007-02-26 0 3.910 3.910 3.950 3.900 4.000 1,454,999 5,750,948 3.9525 3.417 3.417 3.452 3.408 3.496 1,664,908 3.4542 -1.76%
2007-02-23 0 3.980 3.900 3.980 3.660 4.000 7,011,923 27,107,538 3.8659 3.478 3.408 3.478 3.199 3.496 8,023,513 3.3785 9.64%
2007-02-22 0 3.630 3.620 3.640 3.600 3.660 616,000 2,234,800 3.6279 3.172 3.164 3.181 3.146 3.199 704,869 3.1705 0.28%
2007-02-21 0 3.620 3.620 3.640 3.600 3.640 1,616,000 5,864,580 3.6291 3.164 3.164 3.181 3.146 3.181 1,849,136 3.1715 0.28%
2007-02-16 0 3.610 3.610 3.620 3.550 3.640 3,316,000 11,930,860 3.5980 3.155 3.155 3.164 3.102 3.181 3,794,390 3.1443 2.27%
2007-02-15 0 3.530 3.530 3.550 3.440 3.580 1,188,000 4,220,880 3.5529 3.085 3.085 3.102 3.006 3.129 1,359,389 3.1050 2.32%
2007-02-14 0 3.450 3.440 3.450 3.380 3.460 130,000 447,240 3.4403 3.015 3.006 3.015 2.954 3.024 148,755 3.0066 -0.58%
2007-02-13 0 3.470 3.420 3.470 3.420 3.540 888,000 3,093,580 3.4838 3.033 2.989 3.033 2.989 3.094 1,016,109 3.0445 -1.98%
2007-02-12 0 3.540 3.520 3.550 3.510 3.580 902,461 3,194,070 3.5393 3.094 3.076 3.102 3.067 3.129 1,032,656 3.0931 0.85%
2007-02-09 0 3.510 3.490 3.510 3.480 3.580 932,000 3,284,760 3.5244 3.067 3.050 3.067 3.041 3.129 1,066,457 3.0801 0.86%
2007-02-08 0 3.480 3.450 3.480 3.420 3.550 944,000 3,253,280 3.4463 3.041 3.015 3.041 2.989 3.102 1,080,188 3.0118 0.87%
2007-02-07 0 3.450 3.450 3.470 3.370 3.470 2,580,000 8,859,220 3.4338 3.015 3.015 3.033 2.945 3.033 2,952,209 3.0009 2.99%
2007-02-06 0 3.350 3.350 3.370 3.340 3.380 756,000 2,541,340 3.3616 2.928 2.928 2.945 2.919 2.954 865,066 2.9377 0.60%
2007-02-05 0 3.330 3.310 3.330 3.310 3.400 788,000 2,644,040 3.3554 2.910 2.893 2.910 2.893 2.971 901,683 2.9323 1.52%
2007-02-02 0 3.280 3.280 3.330 3.280 3.400 658,000 2,194,280 3.3348 2.866 2.866 2.910 2.866 2.971 752,928 2.9143 -2.67%
2007-02-01 0 3.370 3.340 3.370 3.350 3.390 754,000 2,545,800 3.3764 2.945 2.919 2.945 2.928 2.963 862,777 2.9507 -0.59%
2007-01-31 0 3.390 3.380 3.390 3.360 3.420 896,000 3,032,720 3.3847 2.963 2.954 2.963 2.936 2.989 1,025,263 2.9580 -0.59%
2007-01-30 0 3.410 3.400 3.410 3.330 3.420 454,000 1,538,080 3.3878 2.980 2.971 2.980 2.910 2.989 519,497 2.9607 2.40%
2007-01-29 0 3.330 3.330 3.340 3.220 3.330 852,769 2,803,105 3.2871 2.910 2.910 2.919 2.814 2.910 975,796 2.8726 2.46%
2007-01-26 0 3.250 3.200 3.250 3.250 3.420 2,560,000 8,482,900 3.3136 2.840 2.797 2.840 2.840 2.989 2,929,324 2.8959 -5.80%
2007-01-25 0 3.450 3.450 3.500 3.430 3.590 1,198,000 4,159,760 3.4723 3.015 3.015 3.059 2.998 3.137 1,370,832 3.0345 -3.90%
2007-01-24 0 3.590 3.550 3.590 3.550 3.630 436,230 1,572,877 3.6056 3.137 3.102 3.137 3.102 3.172 499,164 3.1510 -0.28%
2007-01-23 0 3.600 3.530 3.600 3.530 3.620 1,490,000 5,334,580 3.5803 3.146 3.085 3.146 3.085 3.164 1,704,958 3.1289 0.56%
2007-01-22 0 3.580 3.580 3.600 3.580 3.800 2,574,000 9,461,920 3.6760 3.129 3.129 3.146 3.129 3.321 2,945,344 3.2125 -5.29%
2007-01-19 0 3.780 3.780 3.800 3.460 3.800 6,270,384 22,983,350 3.6654 3.303 3.303 3.321 3.024 3.321 7,174,994 3.2033 11.18%
2007-01-18 0 3.400 3.400 3.460 3.360 3.470 1,520,691 5,199,505 3.4192 2.971 2.971 3.024 2.936 3.033 1,740,077 2.9881 0.00%
2007-01-17 0 3.400 3.370 3.400 3.250 3.440 2,752,000 9,245,400 3.3595 2.971 2.945 2.971 2.840 3.006 3,149,023 2.9360 4.62%
2007-01-16 0 3.250 3.230 3.250 3.230 3.300 517,230 1,687,816 3.2632 2.840 2.823 2.840 2.823 2.884 591,849 2.8518 -1.52%
2007-01-15 0 3.300 3.290 3.310 3.210 3.300 854,000 2,793,180 3.2707 2.884 2.875 2.893 2.805 2.884 977,204 2.8583 1.85%
2007-01-12 0 3.240 3.240 3.270 3.230 3.300 1,146,000 3,731,100 3.2558 2.832 2.832 2.858 2.823 2.884 1,311,330 2.8453 -1.52%
2007-01-11 0 3.290 3.220 3.290 3.300 3.350 992,000 3,276,400 3.3028 2.875 2.814 2.875 2.884 2.928 1,135,113 2.8864 -0.30%
2007-01-10 0 3.300 3.300 3.330 3.200 3.330 2,652,000 8,611,140 3.2470 2.884 2.884 2.910 2.797 2.910 3,034,596 2.8377 -0.90%
2007-01-09 0 3.330 3.330 3.350 3.170 3.410 2,750,000 9,115,740 3.3148 2.910 2.910 2.928 2.770 2.980 3,146,735 2.8969 3.74%
2007-01-08 0 3.210 3.210 3.220 3.160 3.220 790,000 2,519,560 3.1893 2.805 2.805 2.814 2.762 2.814 903,971 2.7872 1.58%
2007-01-05 0 3.160 3.160 3.180 3.100 3.300 3,210,769 10,184,599 3.1720 2.762 2.762 2.779 2.709 2.884 3,673,977 2.7721 -2.77%
2007-01-04 0 3.250 3.250 3.290 3.100 3.310 8,769,200 28,369,300 3.2351 2.840 2.840 2.875 2.709 2.893 10,034,307 2.8272 7.26%
2007-01-03 0 3.030 3.000 3.010 2.880 3.030 3,952,000 11,685,600 2.9569 2.648 2.622 2.631 2.517 2.648 4,522,144 2.5841 4.48%
2007-01-02 0 2.900 2.870 2.900 2.830 2.900 2,250,000 6,431,620 2.8585 2.534 2.508 2.534 2.473 2.534 2,574,601 2.4981 2.84%
2006-12-29 0 2.820 2.820 2.840 2.820 2.860 978,000 2,777,920 2.8404 2.464 2.464 2.482 2.464 2.499 1,119,093 2.4823 -2.08%
2006-12-28 0 2.880 2.880 2.900 2.810 2.900 1,226,000 3,484,260 2.8420 2.517 2.517 2.534 2.456 2.534 1,402,872 2.4837 0.70%
2006-12-27 0 2.860 2.850 2.870 2.850 2.890 732,000 2,094,700 2.8616 2.499 2.491 2.508 2.491 2.526 837,604 2.5008 -0.35%
2006-12-22 0 2.870 2.870 2.890 2.870 2.920 1,192,000 3,442,200 2.8878 2.508 2.508 2.526 2.508 2.552 1,363,966 2.5237 -1.71%
2006-12-21 0 2.920 2.910 2.940 2.880 2.930 1,158,000 3,363,900 2.9049 2.552 2.543 2.569 2.517 2.561 1,325,061 2.5387 0.69%
2006-12-20 0 2.900 2.890 2.920 2.860 2.920 1,494,000 4,333,900 2.9009 2.534 2.526 2.552 2.499 2.552 1,709,535 2.5351 1.05%
2006-12-19 0 2.870 2.850 2.870 2.850 2.920 378,000 1,088,600 2.8799 2.508 2.491 2.508 2.491 2.552 432,533 2.5168 -1.03%
2006-12-18 0 2.900 2.870 2.910 2.830 2.930 1,292,000 3,725,700 2.8837 2.534 2.508 2.543 2.473 2.561 1,478,393 2.5201 0.00%
2006-12-15 0 2.900 2.880 2.900 2.860 2.920 638,000 1,855,560 2.9084 2.534 2.517 2.534 2.499 2.552 730,042 2.5417 1.05%
2006-12-14 0 2.870 2.870 2.880 2.860 2.880 202,000 579,680 2.8697 2.508 2.508 2.517 2.499 2.517 231,142 2.5079 0.35%
2006-12-13 0 2.860 2.850 2.860 2.850 2.880 280,000 799,980 2.8571 2.499 2.491 2.499 2.491 2.517 320,395 2.4969 -0.69%
2006-12-12 0 2.880 2.880 2.890 2.850 2.930 420,000 1,213,820 2.8900 2.517 2.517 2.526 2.491 2.561 480,592 2.5257 -2.37%
2006-12-11 0 2.950 2.920 2.950 2.850 2.950 2,122,000 6,137,260 2.8922 2.578 2.552 2.578 2.491 2.578 2,428,135 2.5276 3.51%
2006-12-08 0 2.850 2.840 2.860 2.820 2.890 880,000 2,513,180 2.8559 2.491 2.482 2.499 2.464 2.526 1,006,955 2.4958 0.00%
2006-12-07 0 2.850 2.850 2.860 2.830 2.870 724,000 2,067,720 2.8560 2.491 2.491 2.499 2.473 2.508 828,449 2.4959 0.71%
2006-12-06 0 2.830 2.810 2.820 2.820 2.840 638,000 1,805,720 2.8303 2.473 2.456 2.464 2.464 2.482 730,042 2.4734 0.35%
2006-12-05 0 2.820 2.810 2.820 2.800 2.840 528,000 1,487,760 2.8177 2.464 2.456 2.464 2.447 2.482 604,173 2.4625 0.71%
2006-12-04 0 2.800 2.790 2.800 2.780 2.830 584,000 1,637,400 2.8038 2.447 2.438 2.447 2.430 2.473 668,252 2.4503 0.36%
2006-12-01 0 2.790 2.780 2.840 2.790 2.850 1,773,905 4,987,736 2.8117 2.438 2.430 2.482 2.438 2.491 2,029,821 2.4572 -2.11%
2006-11-30 0 2.850 2.810 2.860 2.810 2.900 2,750,000 7,880,000 2.8655 2.491 2.456 2.499 2.456 2.534 3,146,735 2.5042 -0.35%
2006-11-29 0 2.860 2.850 2.860 2.760 2.870 2,110,000 5,946,680 2.8183 2.499 2.491 2.499 2.412 2.508 2,414,404 2.4630 1.78%
2006-11-28 0 2.810 2.800 2.820 2.750 2.880 1,718,000 4,812,440 2.8012 2.456 2.447 2.464 2.403 2.517 1,965,851 2.4480 -2.43%
2006-11-27 0 2.880 2.860 2.890 2.830 2.890 482,000 1,374,120 2.8509 2.517 2.499 2.526 2.473 2.526 551,537 2.4914 2.13%
2006-11-24 0 2.820 2.820 2.840 2.820 2.850 1,074,769 3,043,058 2.8314 2.464 2.464 2.482 2.464 2.491 1,229,823 2.4744 -1.40%
2006-11-23 0 2.860 2.850 2.870 2.860 2.950 920,000 2,641,560 2.8713 2.499 2.491 2.508 2.499 2.578 1,052,726 2.5093 -1.04%
2006-11-22 0 2.890 2.890 2.910 2.860 3.000 4,510,000 13,234,240 2.9344 2.526 2.526 2.543 2.499 2.622 5,160,645 2.5645 1.05%
2006-11-21 0 2.860 2.840 2.860 2.800 2.870 3,736,000 10,571,700 2.8297 2.499 2.482 2.499 2.447 2.508 4,274,982 2.4729 2.14%
2006-11-20 0 2.800 2.790 2.800 2.780 2.810 1,738,000 4,863,560 2.7984 2.447 2.438 2.447 2.430 2.456 1,988,736 2.4456 0.72%
2006-11-17 0 2.780 2.770 2.780 2.760 2.800 2,874,000 7,978,500 2.7761 2.430 2.421 2.430 2.412 2.447 3,288,624 2.4261 -0.71%
2006-11-16 0 2.800 2.800 2.810 2.790 2.820 2,747,461 7,695,314 2.8009 2.447 2.447 2.456 2.438 2.464 3,143,829 2.4478 -0.36%
2006-11-15 0 2.810 2.800 2.810 2.800 2.840 2,934,000 8,237,940 2.8078 2.456 2.447 2.456 2.447 2.482 3,357,280 2.4538 0.72%
2006-11-14 0 2.790 2.790 2.840 2.790 2.860 2,557,307 7,235,654 2.8294 2.438 2.438 2.482 2.438 2.499 2,926,242 2.4727 -1.76%
2006-11-13 0 2.840 2.830 2.840 2.800 2.860 3,118,000 8,856,900 2.8406 2.482 2.473 2.482 2.447 2.499 3,567,825 2.4824 1.79%
2006-11-10 0 2.790 2.780 2.790 2.790 2.810 1,524,000 4,264,700 2.7984 2.438 2.430 2.438 2.438 2.456 1,743,863 2.4455 -0.36%
2006-11-09 0 2.800 2.780 2.800 2.780 2.900 2,394,000 6,741,780 2.8161 2.447 2.430 2.447 2.430 2.534 2,739,376 2.4611 -0.36%
2006-11-08 0 2.810 2.790 2.810 2.790 2.920 1,876,000 5,379,400 2.8675 2.456 2.438 2.456 2.438 2.552 2,146,645 2.5060 -3.10%
2006-11-07 0 2.900 2.880 2.930 2.880 2.950 2,070,692 6,047,513 2.9205 2.534 2.517 2.561 2.517 2.578 2,369,425 2.5523 -0.34%
2006-11-06 0 2.910 2.910 2.920 2.890 2.960 1,210,000 3,543,100 2.9282 2.543 2.543 2.552 2.526 2.587 1,384,563 2.5590 -1.69%
2006-11-03 0 2.960 2.960 2.980 2.960 2.980 3,074,000 9,123,131 2.9678 2.587 2.587 2.604 2.587 2.604 3,517,477 2.5937 -0.34%
2006-11-02 0 2.970 2.960 2.970 2.950 3.000 480,000 1,428,140 2.9753 2.596 2.587 2.596 2.578 2.622 549,248 2.6002 -1.00%
2006-11-01 0 3.000 3.000 3.020 2.990 3.030 1,418,000 4,261,180 3.0051 2.622 2.622 2.639 2.613 2.648 1,622,571 2.6262 0.00%
2006-10-31 0 3.000 2.990 3.000 2.950 3.020 1,076,000 3,203,180 2.9769 2.622 2.613 2.622 2.578 2.639 1,231,231 2.6016 1.01%
2006-10-27 0 2.970 2.980 2.990 2.950 3.000 1,784,000 5,298,380 2.9699 2.596 2.604 2.613 2.578 2.622 2,041,373 2.5955 -1.00%
2006-10-26 0 3.000 2.990 3.000 2.960 3.060 2,878,000 8,640,900 3.0024 2.622 2.613 2.622 2.587 2.674 3,293,201 2.6239 -1.96%
2006-10-25 0 3.060 3.050 3.060 2.950 3.070 3,783,000 11,429,035 3.0212 2.674 2.665 2.674 2.578 2.683 4,328,763 2.6403 4.79%
2006-10-24 0 2.920 2.910 2.920 2.820 2.950 2,294,000 6,640,600 2.8948 2.552 2.543 2.552 2.464 2.578 2,624,949 2.5298 3.55%
2006-10-23 0 2.820 2.820 2.830 2.800 2.860 908,000 2,569,520 2.8299 2.464 2.464 2.473 2.447 2.499 1,038,995 2.4731 1.81%
2006-10-20 0 2.770 2.760 2.770 2.720 2.770 1,869,000 5,135,050 2.7475 2.421 2.412 2.421 2.377 2.421 2,138,635 2.4011 0.36%
2006-10-19 0 2.760 2.760 2.790 2.760 2.810 324,000 897,800 2.7710 2.412 2.412 2.438 2.412 2.456 370,743 2.4216 -1.78%
2006-10-18 0 2.810 2.780 2.810 2.780 2.820 1,224,000 3,424,440 2.7977 2.456 2.430 2.456 2.430 2.464 1,400,583 2.4450 1.08%
2006-10-17 0 2.780 2.760 2.790 2.720 2.790 1,748,000 4,844,000 2.7712 2.430 2.412 2.438 2.377 2.438 2,000,179 2.4218 0.36%
2006-10-16 0 2.770 2.770 2.780 2.750 2.840 808,000 2,236,200 2.7676 2.421 2.421 2.430 2.403 2.482 924,568 2.4186 -3.82%
2006-10-13 0 2.880 2.880 2.890 2.820 2.910 1,602,615 4,612,031 2.8778 2.517 2.517 2.526 2.464 2.543 1,833,820 2.5150 0.00%
2006-10-12 0 2.910 2.910 2.920 2.890 2.910 4,850,000 14,084,760 2.9041 2.517 2.517 2.526 2.500 2.517 5,607,505 2.5118 0.69%
2006-10-11 0 2.890 2.890 2.900 2.820 2.920 7,330,000 21,152,560 2.8858 2.500 2.500 2.508 2.439 2.526 8,474,848 2.4959 2.48%
2006-10-10 0 2.820 2.820 2.840 2.670 2.870 6,684,077 18,552,740 2.7757 2.439 2.439 2.456 2.309 2.482 7,728,040 2.4007 6.02%
2006-10-09 0 2.660 2.650 2.670 2.610 2.660 3,280,000 8,628,020 2.6305 2.301 2.292 2.309 2.257 2.301 3,792,292 2.2751 1.14%
2006-10-06 0 2.630 2.610 2.630 2.610 2.630 610,000 1,597,200 2.6184 2.275 2.257 2.275 2.257 2.275 705,274 2.2647 0.00%
2006-10-05 0 2.630 2.620 2.630 2.620 2.660 850,000 2,239,660 2.6349 2.275 2.266 2.275 2.266 2.301 982,759 2.2790 -0.38%
2006-10-04 0 2.640 2.630 2.640 2.620 2.650 1,186,000 3,128,220 2.6376 2.283 2.275 2.283 2.266 2.292 1,371,237 2.2813 -0.38%
2006-10-03 0 2.650 2.640 2.650 2.630 2.650 628,000 1,662,960 2.6480 2.292 2.283 2.292 2.275 2.292 726,085 2.2903 0.38%
2006-09-29 0 2.640 2.640 2.650 2.630 2.660 1,524,000 4,021,040 2.6385 2.283 2.283 2.292 2.275 2.301 1,762,028 2.2821 -0.75%
2006-09-28 0 2.660 2.650 2.660 2.640 2.690 2,394,000 6,382,260 2.6659 2.301 2.292 2.301 2.283 2.327 2,767,911 2.3058 -1.12%
2006-09-27 0 2.690 2.680 2.700 2.680 2.710 1,754,000 4,739,440 2.7021 2.327 2.318 2.335 2.318 2.344 2,027,951 2.3371 -0.74%
2006-09-26 0 2.710 2.710 2.720 2.650 2.710 2,954,000 7,960,300 2.6948 2.344 2.344 2.353 2.292 2.344 3,415,375 2.3307 1.88%
2006-09-25 0 2.660 2.650 2.660 2.650 2.670 1,160,000 3,087,760 2.6619 2.301 2.292 2.301 2.292 2.309 1,341,176 2.3023 -0.75%
2006-09-22 0 2.680 2.680 2.690 2.680 2.710 1,710,000 4,601,020 2.6907 2.318 2.318 2.327 2.318 2.344 1,977,079 2.3272 -0.74%
2006-09-21 0 2.700 2.700 2.710 2.680 2.740 5,276,000 14,274,500 2.7056 2.335 2.335 2.344 2.318 2.370 6,100,040 2.3401 1.12%
2006-09-20 0 2.670 2.650 2.670 2.600 2.670 1,890,000 5,013,220 2.6525 2.309 2.292 2.309 2.249 2.309 2,185,193 2.2942 2.30%
2006-09-19 0 2.610 2.600 2.610 2.600 2.630 1,134,000 2,969,520 2.6186 2.257 2.249 2.257 2.249 2.275 1,311,116 2.2649 -0.76%
2006-09-18 0 2.630 2.630 2.640 2.620 2.670 2,518,000 6,639,500 2.6368 2.275 2.275 2.283 2.266 2.309 2,911,278 2.2806 -0.75%
2006-09-15 0 2.650 2.640 2.660 2.600 2.660 2,702,000 7,127,740 2.6379 2.292 2.283 2.301 2.249 2.301 3,124,016 2.2816 1.53%
2006-09-14 0 2.610 2.600 2.610 2.580 2.630 7,516,000 19,616,100 2.6099 2.257 2.249 2.257 2.231 2.275 8,689,898 2.2573 -0.38%
2006-09-13 0 2.620 2.610 2.620 2.550 2.700 6,312,000 16,418,020 2.6011 2.266 2.257 2.266 2.206 2.335 7,297,850 2.2497 -1.87%
2006-09-12 0 2.670 2.670 2.680 2.650 2.710 1,056,000 2,821,360 2.6717 2.309 2.309 2.318 2.292 2.344 1,220,933 2.3108 -1.84%
2006-09-11 0 2.720 2.710 2.720 2.710 2.750 2,206,000 6,016,900 2.7275 2.353 2.344 2.353 2.344 2.379 2,550,548 2.3591 -0.73%
2006-09-08 0 2.740 2.740 2.750 2.680 2.750 4,322,000 11,709,680 2.7093 2.370 2.370 2.379 2.318 2.379 4,997,038 2.3433 1.11%
2006-09-07 0 2.710 2.700 2.710 2.650 2.730 3,384,000 9,133,280 2.6990 2.344 2.335 2.344 2.292 2.361 3,912,535 2.3344 1.50%
2006-09-06 0 2.670 2.660 2.670 2.660 2.680 1,980,000 5,283,660 2.6685 2.309 2.301 2.309 2.301 2.318 2,289,249 2.3080 0.38%
2006-09-05 0 2.660 2.650 2.660 2.650 2.680 2,718,000 7,236,680 2.6625 2.301 2.292 2.301 2.292 2.318 3,142,515 2.3028 0.76%
2006-09-04 0 2.640 2.630 2.640 2.600 2.640 2,700,000 7,058,040 2.6141 2.283 2.275 2.283 2.249 2.283 3,121,704 2.2610 1.93%
2006-09-01 0 2.590 2.590 2.600 2.560 2.630 810,000 2,100,040 2.5926 2.240 2.240 2.249 2.214 2.275 936,511 2.2424 -0.38%
2006-08-31 0 2.600 2.580 2.600 2.580 2.630 654,000 1,703,500 2.6047 2.249 2.231 2.249 2.231 2.275 756,146 2.2529 -1.14%
2006-08-30 0 2.630 2.620 2.630 2.620 2.680 918,000 2,426,020 2.6427 2.275 2.266 2.275 2.266 2.318 1,061,379 2.2857 0.00%
2006-08-29 0 2.630 2.620 2.630 2.630 2.670 1,066,000 2,810,580 2.6366 2.275 2.266 2.275 2.275 2.309 1,232,495 2.2804 0.38%
2006-08-28 0 2.620 2.600 2.620 2.540 2.620 1,318,615 3,399,007 2.5777 2.266 2.249 2.266 2.197 2.266 1,524,565 2.2295 3.15%
2006-08-25 0 2.540 2.530 2.540 2.530 2.570 796,000 2,026,600 2.5460 2.197 2.188 2.197 2.188 2.223 920,325 2.2020 0.00%
2006-08-24 0 2.540 2.520 2.540 2.500 2.600 2,584,000 6,557,320 2.5377 2.197 2.180 2.197 2.162 2.249 2,987,586 2.1949 -2.31%
2006-08-23 0 2.600 2.590 2.600 2.600 2.630 2,288,000 5,964,780 2.6070 2.249 2.240 2.249 2.249 2.275 2,645,355 2.2548 -1.14%
2006-08-22 0 2.630 2.630 2.640 2.630 2.700 1,512,000 3,986,640 2.6367 2.275 2.275 2.283 2.275 2.335 1,748,154 2.2805 -0.38%
2006-08-21 0 2.640 2.630 2.640 2.630 2.660 524,000 1,384,600 2.6424 2.283 2.275 2.283 2.275 2.301 605,842 2.2854 -0.75%
2006-08-18 0 2.660 2.650 2.660 2.640 2.730 1,512,000 4,035,000 2.6687 2.301 2.292 2.301 2.283 2.361 1,748,154 2.3081 -1.48%
2006-08-17 0 2.700 2.690 2.700 2.690 2.770 1,738,000 4,722,420 2.7172 2.335 2.327 2.335 2.327 2.396 2,009,452 2.3501 -1.82%
2006-08-16 0 2.750 2.750 2.760 2.640 2.770 3,696,000 9,908,900 2.6810 2.379 2.379 2.387 2.283 2.396 4,273,266 2.3188 4.56%
2006-08-15 0 2.630 2.630 2.640 2.620 2.660 1,508,000 3,978,480 2.6382 2.275 2.275 2.283 2.266 2.301 1,743,529 2.2819 -1.13%
2006-08-14 0 2.660 2.660 2.670 2.660 2.690 970,000 2,590,600 2.6707 2.301 2.301 2.309 2.301 2.327 1,121,501 2.3099 -0.37%
2006-08-11 0 2.670 2.660 2.670 2.660 2.680 796,000 2,121,740 2.6655 2.309 2.301 2.309 2.301 2.318 920,325 2.3054 0.00%
2006-08-10 0 2.670 2.670 2.700 2.670 2.700 750,000 2,012,280 2.6830 2.309 2.309 2.335 2.309 2.335 867,140 2.3206 -0.37%
2006-08-09 0 2.680 2.680 2.690 2.670 2.700 1,362,000 3,659,200 2.6866 2.318 2.318 2.327 2.309 2.335 1,574,726 2.3237 -0.74%
2006-08-08 0 2.700 2.690 2.700 2.690 2.750 756,000 2,045,980 2.7063 2.335 2.327 2.335 2.327 2.379 874,077 2.3407 0.00%
2006-08-07 0 2.700 2.690 2.700 2.680 2.700 506,000 1,365,060 2.6977 2.335 2.327 2.335 2.318 2.335 585,030 2.3333 0.75%
2006-08-04 0 2.680 2.680 2.700 2.670 2.740 2,372,000 6,400,680 2.6984 2.318 2.318 2.335 2.309 2.370 2,742,475 2.3339 -1.83%
2006-08-03 0 2.730 2.730 2.740 2.730 2.790 1,906,000 5,239,720 2.7491 2.361 2.361 2.370 2.361 2.413 2,203,692 2.3777 -1.80%
2006-08-02 0 2.780 2.770 2.790 2.760 2.780 424,000 1,174,160 2.7692 2.404 2.396 2.413 2.387 2.404 490,223 2.3952 -1.07%
2006-08-01 0 2.810 2.810 2.840 2.780 2.820 438,000 1,225,980 2.7990 2.430 2.430 2.456 2.404 2.439 506,410 2.4209 -0.35%
2006-07-31 0 2.820 2.810 2.840 2.800 2.820 84,000 236,840 2.8195 2.439 2.430 2.456 2.422 2.439 97,120 2.4386 0.71%
2006-07-28 0 2.800 2.800 2.850 2.800 2.840 198,000 556,040 2.8083 2.422 2.422 2.465 2.422 2.456 228,925 2.4289 -1.75%
2006-07-27 0 2.850 2.850 2.900 2.770 2.900 1,138,000 3,182,720 2.7968 2.465 2.465 2.508 2.396 2.508 1,315,740 2.4190 2.52%
2006-07-26 0 2.780 2.770 2.780 2.730 2.800 702,000 1,936,320 2.7583 2.404 2.396 2.404 2.361 2.422 811,643 2.3857 1.83%
2006-07-25 0 2.730 2.730 2.760 2.720 2.800 508,000 1,403,200 2.7622 2.361 2.361 2.387 2.353 2.422 587,343 2.3891 -1.80%
2006-07-24 0 2.780 2.780 2.800 2.780 2.800 194,000 539,800 2.7825 2.404 2.404 2.422 2.404 2.422 224,300 2.4066 0.18%
2006-07-21 0 2.775 2.775 2.800 2.775 2.825 218,000 607,700 2.7876 2.400 2.400 2.422 2.400 2.443 252,049 2.4110 -2.63%
2006-07-20 0 2.850 2.825 2.850 2.825 2.850 1,384,000 3,914,350 2.8283 2.465 2.443 2.465 2.443 2.465 1,600,162 2.4462 2.70%
2006-07-19 0 2.775 2.775 2.800 2.775 2.800 499,615 1,397,855 2.7979 2.400 2.400 2.422 2.400 2.422 577,648 2.4199 -0.89%
2006-07-18 0 2.800 2.800 2.850 2.725 2.825 2,010,000 5,631,150 2.8016 2.422 2.422 2.465 2.357 2.443 2,323,935 2.4231 1.82%
2006-07-17 0 2.750 2.750 2.800 2.725 2.750 860,000 2,364,300 2.7492 2.379 2.379 2.422 2.357 2.379 994,320 2.3778 -1.79%
2006-07-14 0 2.800 2.750 2.800 2.775 2.850 418,000 1,167,400 2.7928 2.422 2.379 2.422 2.400 2.465 483,286 2.4155 -1.75%
2006-07-13 0 2.850 2.825 2.850 2.825 2.900 1,572,000 4,486,611 2.8541 2.465 2.443 2.465 2.443 2.508 1,817,525 2.4685 -1.72%
2006-07-12 0 2.900 2.900 2.950 2.900 3.000 852,000 2,507,800 2.9434 2.508 2.508 2.551 2.508 2.595 985,071 2.5458 -4.13%
2006-07-11 0 3.025 3.025 3.050 2.975 3.025 6,480,000 19,433,450 2.9990 2.616 2.616 2.638 2.573 2.616 7,492,089 2.5939 0.83%
2006-07-10 0 3.000 2.975 3.000 2.900 3.025 492,000 1,463,300 2.9742 2.595 2.573 2.595 2.508 2.616 568,844 2.5724 2.56%
2006-07-07 0 2.925 2.900 2.950 2.900 2.925 258,000 754,150 2.9231 2.530 2.508 2.551 2.508 2.530 298,296 2.5282 0.00%
2006-07-06 0 2.925 2.875 2.925 2.875 2.925 172,000 498,750 2.8997 2.530 2.487 2.530 2.487 2.530 198,864 2.5080 0.86%
2006-07-05 0 2.900 2.900 2.925 2.850 2.925 638,000 1,843,700 2.8898 2.508 2.508 2.530 2.465 2.530 737,647 2.4994 0.87%
2006-07-04 0 2.875 2.875 2.900 2.825 2.875 600,000 1,715,050 2.8584 2.487 2.487 2.508 2.443 2.487 693,712 2.4723 0.88%
2006-07-03 0 2.850 2.850 2.875 2.850 2.900 250,000 720,050 2.8802 2.465 2.465 2.487 2.465 2.508 289,047 2.4911 0.88%
2006-06-30 0 2.825 2.825 2.850 2.800 2.850 960,000 2,720,600 2.8340 2.443 2.443 2.465 2.422 2.465 1,109,939 2.4511 1.80%
2006-06-29 0 2.775 2.775 2.800 2.750 2.800 2,166,000 6,031,850 2.7848 2.400 2.400 2.422 2.379 2.422 2,504,300 2.4086 0.91%
2006-06-28 0 2.750 2.725 2.750 2.700 2.750 1,836,000 5,006,050 2.7266 2.379 2.357 2.379 2.335 2.379 2,122,759 2.3583 -0.90%
2006-06-27 0 2.775 2.750 2.775 2.700 2.775 1,926,000 5,291,050 2.7472 2.400 2.379 2.400 2.335 2.400 2,226,815 2.3761 2.78%
2006-06-26 0 2.700 2.675 2.700 2.675 2.700 1,022,000 2,745,700 2.6866 2.335 2.314 2.335 2.314 2.335 1,181,623 2.3237 0.00%
2006-06-23 0 2.700 2.700 2.725 2.625 2.725 1,556,000 4,185,800 2.6901 2.335 2.335 2.357 2.270 2.357 1,799,026 2.3267 0.93%
2006-06-22 0 2.675 2.650 2.675 2.675 2.700 938,000 2,501,056 2.6664 2.314 2.292 2.314 2.314 2.335 1,084,503 2.3062 2.88%
2006-06-21 0 2.600 2.600 2.625 2.600 2.700 2,534,000 6,701,950 2.6448 2.249 2.249 2.270 2.249 2.335 2,929,777 2.2875 -3.70%
2006-06-20 0 2.700 2.650 2.675 2.650 2.775 2,742,000 7,407,400 2.7015 2.335 2.292 2.314 2.292 2.400 3,170,264 2.3365 -2.70%
2006-06-19 0 2.775 2.775 2.800 2.775 2.825 552,000 1,545,950 2.8006 2.400 2.400 2.422 2.400 2.443 638,215 2.4223 0.00%
2006-06-16 0 2.775 2.775 2.800 2.750 2.825 852,000 2,394,450 2.8104 2.400 2.400 2.422 2.379 2.443 985,071 2.4307 0.91%
2006-06-15 0 2.750 2.725 2.750 2.725 2.825 728,000 1,990,700 2.7345 2.379 2.357 2.379 2.357 2.443 841,704 2.3651 1.85%
2006-06-14 0 2.700 2.700 2.750 2.700 2.900 464,000 1,287,350 2.7745 2.335 2.335 2.379 2.335 2.508 536,471 2.3997 -1.82%
2006-06-13 0 2.750 2.725 2.750 2.725 2.825 644,000 1,785,500 2.7725 2.379 2.357 2.379 2.357 2.443 744,584 2.3980 -4.35%
2006-06-12 0 2.875 2.825 2.875 2.825 2.875 4,000 11,400 2.8500 2.487 2.443 2.487 2.443 2.487 4,625 2.4650 -1.71%
2006-06-09 0 2.925 2.900 2.925 2.750 2.925 2,480,000 6,904,500 2.7841 2.530 2.508 2.530 2.379 2.530 2,867,343 2.4080 5.41%
2006-06-08 0 2.775 2.775 2.800 2.750 2.900 3,051,143 8,443,879 2.7674 2.400 2.400 2.422 2.379 2.508 3,527,691 2.3936 -5.13%
2006-06-07 0 2.925 2.925 2.950 2.925 2.950 444,000 1,298,850 2.9253 2.530 2.530 2.551 2.530 2.551 513,347 2.5302 0.00%
2006-06-06 0 2.925 2.925 2.950 2.925 2.975 152,000 448,200 2.9487 2.530 2.530 2.551 2.530 2.573 175,740 2.5504 -1.68%
2006-06-05 0 2.975 2.975 3.000 2.975 2.975 412,000 1,225,700 2.9750 2.573 2.573 2.595 2.573 2.573 476,349 2.5731 0.85%
2006-06-02 0 2.950 2.950 2.975 2.875 3.000 608,000 1,787,800 2.9405 2.551 2.551 2.573 2.487 2.595 702,961 2.5432 -1.67%
2006-06-01 0 3.000 3.000 3.075 3.000 3.000 390,000 1,170,000 3.0000 2.595 2.595 2.660 2.595 2.595 450,913 2.5947 0.00%
2006-05-30 0 3.000 3.000 3.025 2.975 3.000 2,194,000 6,580,250 2.9992 2.595 2.595 2.616 2.573 2.595 2,536,673 2.5940 0.00%
2006-05-29 0 3.000 2.975 3.000 2.975 3.000 186,000 555,450 2.9863 2.595 2.573 2.595 2.573 2.595 215,051 2.5829 0.00%
2006-05-26 0 3.000 2.950 3.000 2.925 3.000 314,769 930,042 2.9547 2.595 2.551 2.595 2.530 2.595 363,932 2.5555 3.45%
2006-05-25 0 2.900 2.875 2.900 2.875 2.950 280,000 810,700 2.8954 2.508 2.487 2.508 2.487 2.551 323,732 2.5042 0.87%
2006-05-24 0 2.875 2.850 2.900 2.875 2.950 1,740,000 5,067,150 2.9122 2.487 2.465 2.508 2.487 2.551 2,011,765 2.5188 -1.71%
2006-05-23 0 2.925 2.900 2.950 2.900 2.925 630,000 1,838,150 2.9177 2.530 2.508 2.551 2.508 2.530 728,398 2.5236 -1.68%
2006-05-22 0 2.975 2.950 2.975 2.950 3.150 2,826,000 8,562,850 3.0300 2.573 2.551 2.573 2.551 2.724 3,267,383 2.6207 -5.56%
2006-05-19 0 3.150 3.125 3.150 3.125 3.200 1,138,000 3,611,900 3.1739 2.724 2.703 2.724 2.703 2.768 1,315,740 2.7451 -2.33%
2006-05-18 0 3.225 3.200 3.250 3.100 3.225 1,961,923 6,265,459 3.1935 2.789 2.768 2.811 2.681 2.789 2,268,349 2.7621 -1.68%
2006-05-17 0 3.300 3.300 3.325 3.225 3.325 1,924,000 6,312,300 3.2808 2.837 2.837 2.858 2.772 2.858 2,238,067 2.8204 0.76%
2006-05-16 0 3.275 3.250 3.275 3.200 3.275 3,162,000 10,235,200 3.2369 2.815 2.794 2.815 2.751 2.815 3,678,154 2.7827 2.34%
2006-05-15 0 3.200 3.200 3.225 3.150 3.225 1,352,000 4,318,800 3.1944 2.751 2.751 2.772 2.708 2.772 1,572,696 2.7461 0.79%
2006-05-12 0 3.175 3.175 3.200 3.175 3.225 450,000 1,435,750 3.1906 2.729 2.729 2.751 2.729 2.772 523,456 2.7428 -3.79%
2006-05-11 0 3.300 3.300 3.325 3.275 3.350 1,176,000 3,882,400 3.3014 2.837 2.837 2.858 2.815 2.880 1,367,966 2.8381 -0.75%
2006-05-10 0 3.325 3.325 3.350 3.300 3.350 1,813,461 6,020,448 3.3199 2.858 2.858 2.880 2.837 2.880 2,109,484 2.8540 0.76%
2006-05-09 0 3.300 3.300 3.325 3.225 3.350 2,448,000 8,056,750 3.2912 2.837 2.837 2.858 2.772 2.880 2,847,603 2.8293 2.33%
2006-05-08 0 3.225 3.225 3.250 3.175 3.250 1,337,000 4,284,150 3.2043 2.772 2.772 2.794 2.729 2.794 1,555,247 2.7546 1.57%
2006-05-04 0 3.175 3.150 3.175 3.125 3.175 742,000 2,347,150 3.1633 2.729 2.708 2.729 2.686 2.729 863,121 2.7194 0.00%
2006-05-03 0 3.175 3.175 3.200 3.150 3.200 870,000 2,752,800 3.1641 2.729 2.729 2.751 2.708 2.751 1,012,016 2.7201 1.60%
2006-05-02 0 3.125 3.150 3.175 3.125 3.175 1,212,000 3,814,900 3.1476 2.686 2.708 2.729 2.686 2.729 1,409,843 2.7059 1.63%
2006-04-28 0 3.075 3.075 3.100 3.050 3.100 1,148,000 3,531,650 3.0764 2.643 2.643 2.665 2.622 2.665 1,335,396 2.6446 -1.60%
2006-04-27 0 3.125 3.125 3.150 3.075 3.175 1,395,714 4,394,121 3.1483 2.686 2.686 2.708 2.643 2.729 1,623,545 2.7065 0.81%
2006-04-26 0 3.100 3.100 3.150 3.075 3.175 2,756,000 8,577,900 3.1124 2.665 2.665 2.708 2.643 2.729 3,205,880 2.6757 0.00%
2006-04-25 0 3.100 3.075 3.100 3.000 3.150 1,622,000 4,962,900 3.0597 2.665 2.643 2.665 2.579 2.708 1,886,770 2.6304 -0.80%
2006-04-24 0 3.125 3.100 3.125 3.100 3.200 2,330,000 7,322,400 3.1427 2.686 2.665 2.686 2.665 2.751 2,710,341 2.7017 1.63%
2006-04-21 0 3.075 3.075 3.175 3.075 3.250 3,854,384 12,283,710 3.1869 2.643 2.643 2.729 2.643 2.794 4,483,560 2.7397 -5.38%
2006-04-20 0 3.250 3.225 3.250 3.200 3.375 3,631,384 11,847,329 3.2625 2.794 2.772 2.794 2.751 2.901 4,224,158 2.8047 -3.70%
2006-04-19 0 3.375 3.300 3.375 3.275 3.375 2,230,000 7,364,300 3.3024 2.901 2.837 2.901 2.815 2.901 2,594,017 2.8390 3.05%
2006-04-18 0 3.275 3.275 3.300 3.275 3.425 876,000 2,912,300 3.3245 2.815 2.815 2.837 2.815 2.944 1,018,995 2.8580 -3.68%
2006-04-13 0 3.400 3.375 3.400 3.375 3.450 478,000 1,633,050 3.4164 2.923 2.901 2.923 2.901 2.966 556,027 2.9370 -1.45%
2006-04-12 0 3.450 3.400 3.450 3.400 3.500 1,289,307 4,444,296 3.4470 2.966 2.923 2.966 2.923 3.009 1,499,769 2.9633 -2.82%
2006-04-11 0 3.550 3.550 3.575 3.400 3.600 1,102,000 3,852,250 3.4957 3.052 3.052 3.073 2.923 3.095 1,281,887 3.0051 4.41%
2006-04-10 0 3.400 3.400 3.425 3.350 3.450 644,000 2,173,300 3.3747 2.923 2.923 2.944 2.880 2.966 749,124 2.9011 -1.45%
2006-04-07 0 3.450 3.400 3.450 3.400 3.550 1,204,000 4,180,250 3.4720 2.966 2.923 2.966 2.923 3.052 1,400,537 2.9847 -2.13%
2006-04-06 0 3.525 3.525 3.550 3.500 3.575 2,614,000 9,267,750 3.5454 3.030 3.030 3.052 3.009 3.073 3,040,700 3.0479 -0.70%
2006-04-04 0 3.550 3.500 3.525 3.350 3.550 4,082,385 14,012,161 3.4323 3.052 3.009 3.030 2.880 3.052 4,748,779 2.9507 7.58%
2006-04-03 0 3.300 3.300 3.325 3.200 3.325 882,000 2,895,650 3.2830 2.837 2.837 2.858 2.751 2.858 1,025,975 2.8223 1.54%
2006-03-31 0 3.250 3.250 3.275 3.250 3.275 382,000 1,247,450 3.2656 2.794 2.794 2.815 2.794 2.815 444,356 2.8073 0.00%
2006-03-30 0 3.250 3.250 3.275 3.225 3.275 1,008,000 3,268,100 3.2422 2.794 2.794 2.815 2.772 2.815 1,172,542 2.7872 0.78%
2006-03-29 0 3.225 3.225 3.250 3.200 3.250 780,000 2,532,350 3.2466 2.772 2.772 2.794 2.751 2.794 907,324 2.7910 -0.77%
2006-03-28 0 3.250 3.250 3.275 3.250 3.275 816,538 2,659,195 3.2567 2.794 2.794 2.815 2.794 2.815 949,827 2.7997 0.00%
2006-03-27 0 3.250 3.250 3.275 3.250 3.300 796,000 2,597,500 3.2632 2.794 2.794 2.815 2.794 2.837 925,936 2.8053 -0.76%
2006-03-24 0 3.275 3.275 3.300 3.275 3.300 460,000 1,512,550 3.2882 2.815 2.815 2.837 2.815 2.837 535,089 2.8267 -0.76%
2006-03-23 0 3.300 3.275 3.325 3.250 3.300 398,000 1,303,250 3.2745 2.837 2.815 2.858 2.794 2.837 462,968 2.8150 0.76%
2006-03-22 0 3.275 3.250 3.300 3.250 3.300 532,000 1,748,200 3.2861 2.815 2.794 2.837 2.794 2.837 618,842 2.8250 -2.24%
2006-03-21 0 3.350 3.325 3.350 3.300 3.350 1,037,385 3,443,701 3.3196 2.880 2.858 2.880 2.837 2.880 1,206,724 2.8538 1.52%
2006-03-20 0 3.300 3.300 3.350 3.300 3.350 2,650,000 8,763,250 3.3069 2.837 2.837 2.880 2.837 2.880 3,082,577 2.8428 0.00%
2006-03-17 0 3.300 3.300 3.325 3.275 3.325 2,936,000 9,678,400 3.2965 2.837 2.837 2.858 2.815 2.858 3,415,262 2.8339 -0.75%
2006-03-16 0 3.325 3.300 3.325 3.275 3.325 2,758,000 9,112,650 3.3041 2.858 2.837 2.858 2.815 2.858 3,208,206 2.8404 1.53%
2006-03-15 0 3.275 3.250 3.275 3.125 3.275 1,986,000 6,396,700 3.2209 2.815 2.794 2.815 2.686 2.815 2,310,188 2.7689 4.80%
2006-03-14 0 3.125 3.100 3.125 3.050 3.125 1,243,923 3,810,023 3.0629 2.686 2.665 2.686 2.622 2.686 1,446,977 2.6331 0.81%
2006-03-13 0 3.100 3.100 3.125 3.100 3.150 1,064,769 3,320,757 3.1188 2.665 2.665 2.686 2.665 2.708 1,238,578 2.6811 -0.80%
2006-03-10 0 3.125 3.100 3.125 3.075 3.150 648,000 2,006,850 3.0970 2.686 2.665 2.686 2.643 2.708 753,777 2.6624 -0.79%
2006-03-09 0 3.150 3.125 3.150 3.050 3.150 1,078,000 3,360,750 3.1176 2.708 2.686 2.708 2.622 2.708 1,253,969 2.6801 3.28%
2006-03-08 0 3.050 3.025 3.050 2.950 3.100 4,826,000 14,771,600 3.0608 2.622 2.601 2.622 2.536 2.665 5,613,779 2.6313 0.00%
2006-03-07 0 3.050 3.025 3.150 3.025 3.250 3,282,000 10,351,850 3.1541 2.622 2.601 2.708 2.601 2.794 3,817,742 2.7115 -4.69%
2006-03-06 0 3.200 3.200 3.225 3.200 3.250 734,000 2,359,500 3.2146 2.751 2.751 2.772 2.751 2.794 853,816 2.7635 -1.54%
2006-03-03 0 3.250 3.225 3.250 3.200 3.275 1,564,000 5,069,470 3.2413 2.794 2.772 2.794 2.751 2.815 1,819,302 2.7865 0.00%
2006-03-02 0 3.250 3.250 3.275 3.225 3.275 3,230,000 10,484,200 3.2459 2.794 2.794 2.815 2.772 2.815 3,757,254 2.7904 1.56%
2006-03-01 0 3.200 3.175 3.200 3.150 3.225 3,842,000 12,295,500 3.2003 2.751 2.729 2.751 2.708 2.772 4,469,155 2.7512 1.59%
2006-02-28 0 3.150 3.150 3.175 3.150 3.250 3,166,000 10,081,500 3.1843 2.708 2.708 2.729 2.708 2.794 3,682,807 2.7375 -2.33%
2006-02-27 0 3.225 3.225 3.250 3.150 3.250 4,598,000 14,800,300 3.2189 2.772 2.772 2.794 2.708 2.794 5,348,562 2.7672 1.57%
2006-02-24 0 3.175 3.150 3.175 3.100 3.175 990,000 3,121,900 3.1534 2.729 2.708 2.729 2.665 2.729 1,151,604 2.7109 0.79%
2006-02-23 0 3.150 3.150 3.175 3.150 3.300 7,270,000 23,526,054 3.2360 2.708 2.708 2.729 2.708 2.837 8,456,729 2.7819 -2.33%
2006-02-22 0 3.225 3.225 3.250 3.225 3.300 4,911,284 15,909,095 3.2393 2.772 2.772 2.794 2.772 2.837 5,712,985 2.7847 -2.27%
2006-02-21 0 3.300 3.275 3.300 3.200 3.350 2,046,693 6,731,637 3.2890 2.837 2.815 2.837 2.751 2.880 2,380,788 2.8275 -1.49%
2006-02-20 0 3.350 3.350 3.375 3.325 3.425 412,000 1,381,900 3.3541 2.880 2.880 2.901 2.858 2.944 479,253 2.8834 0.00%
2006-02-17 0 3.350 3.325 3.350 3.325 3.450 2,772,000 9,374,250 3.3818 2.880 2.858 2.880 2.858 2.966 3,224,492 2.9072 -2.90%
2006-02-16 0 3.450 3.450 3.475 3.400 3.475 1,614,000 5,547,400 3.4371 2.966 2.966 2.987 2.923 2.987 1,877,464 2.9547 -0.72%
2006-02-15 0 3.475 3.425 3.500 3.400 3.625 2,902,384 10,232,965 3.5257 2.987 2.944 3.009 2.923 3.116 3,376,159 3.0309 -4.79%
2006-02-14 0 3.650 3.625 3.650 3.550 3.650 2,618,000 9,482,300 3.6220 3.138 3.116 3.138 3.052 3.138 3,045,353 3.1137 0.69%
2006-02-13 0 3.625 3.600 3.625 3.450 3.650 6,436,000 22,998,650 3.5734 3.116 3.095 3.116 2.966 3.138 7,486,590 3.0720 3.57%
2006-02-10 0 3.500 3.475 3.500 3.450 3.500 3,968,230 13,802,936 3.4784 3.009 2.987 3.009 2.966 3.009 4,615,990 2.9902 0.72%
2006-02-09 0 3.475 3.475 3.500 3.350 3.550 7,174,000 24,934,750 3.4757 2.987 2.987 3.009 2.880 3.052 8,345,059 2.9880 3.73%
2006-02-08 0 3.350 3.350 3.375 3.300 3.400 3,055,538 10,226,587 3.3469 2.880 2.880 2.901 2.837 2.923 3,554,313 2.8772 -0.74%
2006-02-07 0 3.375 3.350 3.400 3.325 3.400 2,690,461 9,003,287 3.3464 2.901 2.880 2.923 2.858 2.923 3,129,642 2.8768 0.75%
2006-02-06 0 3.350 3.325 3.350 3.225 3.350 4,366,000 14,458,704 3.3117 2.880 2.858 2.880 2.772 2.880 5,078,691 2.8469 3.08%
2006-02-03 0 3.250 3.250 3.275 3.200 3.275 2,582,000 8,354,300 3.2356 2.794 2.794 2.815 2.751 2.815 3,003,477 2.7815 -0.76%
2006-02-02 0 3.275 3.275 3.300 3.250 3.325 3,380,000 11,124,400 3.2912 2.815 2.815 2.837 2.794 2.858 3,931,739 2.8294 -0.76%
2006-02-01 0 3.300 3.275 3.300 3.250 3.400 6,631,999 22,124,849 3.3361 2.837 2.815 2.837 2.794 2.923 7,714,583 2.8679 -1.49%
2006-01-27 0 3.350 3.350 3.375 3.275 3.375 13,686,538 45,238,908 3.3054 2.880 2.880 2.901 2.815 2.901 15,920,681 2.8415 4.69%
2006-01-26 0 3.200 3.225 3.250 3.150 3.250 12,514,000 40,247,750 3.2162 2.751 2.772 2.794 2.708 2.794 14,556,742 2.7649 1.59%
2006-01-25 0 3.150 3.150 3.175 2.975 3.200 13,111,000 41,025,750 3.1291 2.708 2.708 2.729 2.558 2.751 15,251,194 2.6900 6.78%
2006-01-24 0 2.950 2.950 2.975 2.900 2.975 8,088,000 23,777,200 2.9398 2.536 2.536 2.558 2.493 2.558 9,408,257 2.5273 0.85%
2006-01-23 0 2.925 2.900 2.925 2.875 2.950 3,926,000 11,469,700 2.9215 2.515 2.493 2.515 2.472 2.536 4,566,867 2.5115 -2.50%
2006-01-20 0 3.000 3.000 3.025 2.975 3.075 4,376,000 13,164,900 3.0084 2.579 2.579 2.601 2.558 2.643 5,090,323 2.5863 0.00%
2006-01-19 0 3.000 3.000 3.025 2.975 3.050 3,080,000 9,294,500 3.0177 2.579 2.579 2.601 2.558 2.622 3,582,768 2.5942 0.84%
2006-01-18 0 2.975 2.975 3.000 2.900 3.050 4,682,000 13,973,300 2.9845 2.558 2.558 2.579 2.493 2.622 5,446,273 2.5657 0.00%
2006-01-17 0 2.975 2.975 3.000 2.975 3.125 11,380,230 34,806,513 3.0585 2.558 2.558 2.579 2.558 2.686 13,237,899 2.6293 -0.83%
2006-01-16 0 3.000 2.975 3.000 2.850 3.000 5,850,000 17,185,750 2.9377 2.579 2.558 2.579 2.450 2.579 6,804,934 2.5255 5.26%
2006-01-13 0 2.850 2.825 2.850 2.825 2.925 3,280,000 9,358,050 2.8531 2.450 2.429 2.450 2.429 2.515 3,815,416 2.4527 -2.56%
2006-01-12 0 2.925 2.900 2.925 2.900 2.950 2,152,461 6,320,652 2.9365 2.515 2.493 2.515 2.493 2.536 2,503,821 2.5244 -0.85%
2006-01-11 0 2.950 2.925 2.975 2.950 2.950 2,790,000 8,230,500 2.9500 2.536 2.515 2.558 2.536 2.536 3,245,430 2.5360 0.00%
2006-01-10 0 2.950 2.950 2.975 2.950 2.975 1,432,000 4,227,800 2.9524 2.536 2.536 2.558 2.536 2.558 1,665,755 2.5381 0.00%
2006-01-09 0 2.950 2.925 2.950 2.900 3.000 5,104,000 15,154,250 2.9691 2.536 2.515 2.536 2.493 2.579 5,937,159 2.5524 0.00%
2006-01-06 0 2.950 2.950 2.975 2.900 2.950 2,478,000 7,270,550 2.9340 2.536 2.536 2.558 2.493 2.536 2,882,500 2.5223 0.85%
2006-01-05 0 2.925 2.900 2.925 2.875 2.925 1,160,000 3,370,750 2.9058 2.515 2.493 2.515 2.472 2.515 1,349,354 2.4980 -0.85%
2006-01-04 0 2.950 2.925 2.950 2.900 2.950 784,000 2,296,150 2.9288 2.536 2.515 2.536 2.493 2.536 911,977 2.5178 1.72%
2006-01-03 0 2.900 2.875 2.900 2.875 2.925 260,000 754,150 2.9006 2.493 2.472 2.493 2.472 2.515 302,441 2.4935 0.87%
2005-12-30 0 2.875 2.850 2.875 2.850 2.975 764,000 2,245,000 2.9385 2.472 2.450 2.472 2.450 2.558 888,713 2.5261 -3.36%
2005-12-29 0 2.975 2.950 2.975 2.950 2.975 758,000 2,239,350 2.9543 2.558 2.536 2.558 2.536 2.558 881,733 2.5397 0.85%
2005-12-28 0 2.950 2.950 2.975 2.950 2.975 868,000 2,566,300 2.9566 2.536 2.536 2.558 2.536 2.558 1,009,689 2.5417 -0.84%
2005-12-23 0 2.975 2.975 3.000 2.975 2.975 240,000 714,000 2.9750 2.558 2.558 2.579 2.558 2.558 279,177 2.5575 0.00%
2005-12-22 0 2.975 2.975 3.000 2.975 3.000 755,154 2,248,747 2.9779 2.558 2.558 2.579 2.558 2.579 878,423 2.5600 -0.83%
2005-12-21 0 3.000 2.975 3.000 2.975 3.000 1,413,769 4,219,836 2.9848 2.579 2.558 2.579 2.558 2.579 1,644,548 2.5660 1.69%
2005-12-20 0 2.950 2.950 2.975 2.950 2.975 388,000 1,145,100 2.9513 2.536 2.536 2.558 2.536 2.558 451,336 2.5371 0.00%
2005-12-19 0 2.950 2.950 2.975 2.925 2.975 593,846 1,752,407 2.9509 2.536 2.536 2.558 2.515 2.558 690,783 2.5368 0.00%
2005-12-16 0 2.950 2.950 2.975 2.925 2.950 3,117,462 9,188,280 2.9474 2.536 2.536 2.558 2.515 2.536 3,626,346 2.5338 0.85%
2005-12-15 0 2.925 2.925 2.950 2.925 2.950 1,440,651 4,216,889 2.9271 2.515 2.515 2.536 2.515 2.536 1,675,818 2.5163 -0.85%
2005-12-14 0 2.950 2.925 2.950 2.925 2.950 1,952,716 5,740,323 2.9397 2.536 2.515 2.536 2.515 2.536 2,271,471 2.5271 0.85%
2005-12-13 0 2.925 2.925 2.950 2.925 2.950 512,000 1,506,500 2.9424 2.515 2.515 2.536 2.515 2.536 595,577 2.5295 0.00%
2005-12-12 0 2.925 2.925 2.950 2.900 2.975 1,630,000 4,766,100 2.9240 2.515 2.515 2.536 2.493 2.558 1,896,076 2.5137 -0.85%
2005-12-09 0 2.950 2.950 2.975 2.925 2.975 2,562,000 7,521,050 2.9356 2.536 2.536 2.558 2.515 2.558 2,980,212 2.5237 0.85%
2005-12-08 0 2.925 2.900 2.925 2.875 2.925 7,778,000 22,547,450 2.8989 2.515 2.493 2.515 2.472 2.515 9,047,654 2.4921 0.86%
2005-12-07 0 2.900 2.875 2.900 2.775 2.925 7,244,000 20,888,550 2.8836 2.493 2.472 2.493 2.386 2.515 8,426,485 2.4789 4.50%
2005-12-06 0 2.775 2.750 2.775 2.750 2.825 2,226,000 6,186,550 2.7792 2.386 2.364 2.386 2.364 2.429 2,589,364 2.3892 0.00%
2005-12-05 0 2.775 2.775 2.800 2.775 2.800 914,000 2,557,050 2.7976 2.386 2.386 2.407 2.386 2.407 1,063,198 2.4051 -0.89%
2005-12-02 0 2.800 2.800 2.825 2.800 2.825 1,720,000 4,825,250 2.8054 2.407 2.407 2.429 2.407 2.429 2,000,767 2.4117 0.00%
2005-12-01 0 2.800 2.800 2.825 2.750 2.825 2,834,000 7,900,100 2.7876 2.407 2.407 2.429 2.364 2.429 3,296,612 2.3964 -0.88%
2005-11-30 0 2.825 2.825 2.850 2.825 2.875 1,352,000 3,827,800 2.8312 2.429 2.429 2.450 2.429 2.472 1,572,696 2.4339 -0.88%
2005-11-29 0 2.850 2.850 2.875 2.825 2.875 1,164,000 3,312,070 2.8454 2.450 2.450 2.472 2.429 2.472 1,354,007 2.4461 0.00%
2005-11-28 0 2.850 2.825 2.850 2.800 2.875 586,000 1,660,250 2.8332 2.450 2.429 2.450 2.407 2.472 681,657 2.4356 -0.87%
2005-11-25 0 2.875 2.825 2.875 2.825 2.875 1,734,000 4,949,000 2.8541 2.472 2.429 2.472 2.429 2.472 2,017,052 2.4536 0.00%
2005-11-24 0 2.875 2.850 2.875 2.850 2.900 1,208,000 3,457,400 2.8621 2.472 2.450 2.472 2.450 2.493 1,405,190 2.4605 0.88%
2005-11-23 0 2.850 2.825 2.875 2.800 2.875 1,488,000 4,212,450 2.8309 2.450 2.429 2.472 2.407 2.472 1,730,896 2.4337 2.70%
2005-11-22 0 2.775 2.775 2.800 2.775 2.800 406,000 1,131,950 2.7881 2.386 2.386 2.407 2.386 2.407 472,274 2.3968 -0.89%
2005-11-21 0 2.800 2.775 2.825 2.775 2.825 624,000 1,752,100 2.8079 2.407 2.386 2.429 2.386 2.429 725,860 2.4138 0.00%
2005-11-18 0 2.800 2.800 2.850 2.725 2.825 2,322,000 6,449,900 2.7777 2.407 2.407 2.450 2.343 2.429 2,701,035 2.3879 2.75%
2005-11-17 0 2.725 2.725 2.750 2.700 2.750 1,539,000 4,193,725 2.7250 2.343 2.343 2.364 2.321 2.364 1,790,221 2.3426 0.00%
2005-11-16 0 2.725 2.725 2.750 2.700 2.750 3,588,000 9,771,300 2.7233 2.343 2.343 2.364 2.321 2.364 4,173,693 2.3412 0.93%
2005-11-15 0 2.700 2.700 2.725 2.675 2.700 1,536,000 4,140,700 2.6958 2.321 2.321 2.343 2.300 2.321 1,786,731 2.3175 0.00%
2005-11-14 0 2.700 2.675 2.700 2.700 2.725 945,846 2,558,000 2.7045 2.321 2.300 2.321 2.321 2.343 1,100,243 2.3249 0.00%
2005-11-11 0 2.700 2.675 2.700 2.675 2.750 2,080,000 5,630,550 2.7070 2.321 2.300 2.321 2.300 2.364 2,419,532 2.3271 0.00%
2005-11-10 0 2.700 2.675 2.700 2.700 2.725 2,004,000 5,426,100 2.7076 2.321 2.300 2.321 2.321 2.343 2,331,126 2.3277 0.00%
2005-11-09 0 2.700 2.700 2.725 2.650 2.750 3,710,000 10,077,000 2.7162 2.321 2.321 2.343 2.278 2.364 4,315,607 2.3350 1.89%
2005-11-08 0 2.650 2.625 2.650 2.650 2.775 2,052,000 5,506,800 2.6836 2.278 2.257 2.278 2.278 2.386 2,386,961 2.3070 -1.85%
2005-11-07 0 2.700 2.675 2.725 2.700 2.775 608,000 1,648,500 2.7113 2.321 2.300 2.343 2.321 2.386 707,248 2.3309 -2.70%
2005-11-04 0 2.775 2.775 2.800 2.775 2.825 328,000 917,350 2.7968 2.386 2.386 2.407 2.386 2.429 381,542 2.4043 -0.89%
2005-11-03 0 2.800 2.775 2.800 2.800 2.850 722,000 2,026,600 2.8069 2.407 2.386 2.407 2.407 2.450 839,857 2.4130 0.00%
2005-11-02 0 2.800 2.800 2.825 2.800 2.850 836,000 2,341,450 2.8008 2.407 2.407 2.429 2.407 2.450 972,466 2.4077 -1.75%
2005-11-01 0 2.850 2.800 2.850 2.700 3.000 1,312,000 3,622,100 2.7607 2.450 2.407 2.450 2.321 2.579 1,526,166 2.3733 5.56%
2005-10-31 0 2.700 2.675 2.700 2.675 2.700 1,178,000 3,180,100 2.6996 2.321 2.300 2.321 2.300 2.321 1,370,293 2.3207 1.89%
2005-10-28 0 2.650 2.650 2.675 2.600 2.650 1,200,000 3,163,350 2.6361 2.278 2.278 2.300 2.235 2.278 1,395,884 2.2662 -0.93%
2005-10-27 0 2.675 2.650 2.675 2.675 2.750 906,000 2,440,750 2.6940 2.300 2.278 2.300 2.300 2.364 1,053,892 2.3159 -1.83%
2005-10-26 0 2.725 2.700 2.750 2.700 2.800 658,000 1,795,450 2.7286 2.343 2.321 2.364 2.321 2.407 765,410 2.3457 -1.80%
2005-10-25 0 2.775 2.775 2.800 2.750 2.850 1,088,000 3,040,150 2.7943 2.386 2.386 2.407 2.364 2.450 1,265,601 2.4021 -1.77%
2005-10-24 0 2.825 2.800 2.850 2.825 2.875 722,000 2,050,250 2.8397 2.429 2.407 2.450 2.429 2.472 839,857 2.4412 -0.88%
2005-10-21 0 2.850 2.850 2.875 2.775 2.875 852,000 2,421,250 2.8418 2.450 2.450 2.472 2.386 2.472 991,078 2.4430 -0.87%
2005-10-20 0 2.875 2.850 2.875 2.875 2.900 1,351,769 3,886,426 2.8751 2.472 2.450 2.472 2.472 2.493 1,572,427 2.4716 0.88%
2005-10-19 0 2.850 2.825 2.850 2.850 2.925 1,640,000 4,698,900 2.8652 2.450 2.429 2.450 2.450 2.515 1,907,708 2.4631 -2.56%
2005-10-18 0 2.925 2.925 2.950 2.900 2.950 1,006,000 2,941,400 2.9239 2.515 2.515 2.536 2.493 2.536 1,170,216 2.5136 1.74%
2005-10-17 0 2.875 2.850 2.900 2.850 2.925 522,000 1,510,700 2.8941 2.472 2.450 2.493 2.450 2.515 607,209 2.4879 0.00%
2005-10-14 0 2.875 2.850 2.900 2.850 2.975 1,492,000 4,300,700 2.8825 2.472 2.450 2.493 2.450 2.558 1,735,549 2.4780 -1.71%
2005-10-13 0 2.925 2.925 2.950 2.900 2.950 979,000 2,866,950 2.9284 2.515 2.515 2.536 2.493 2.536 1,138,809 2.5175 1.28%
2005-10-12 0 2.925 2.925 3.000 2.900 3.050 2,068,000 6,192,050 2.9942 2.483 2.483 2.546 2.462 2.589 2,436,392 2.5415 -4.10%
2005-10-10 0 3.050 3.050 3.075 3.025 3.075 182,000 554,700 3.0478 2.589 2.589 2.610 2.568 2.610 214,421 2.5870 0.83%
2005-10-07 0 3.025 3.025 3.050 3.000 3.075 944,000 2,868,000 3.0381 2.568 2.568 2.589 2.546 2.610 1,112,164 2.5788 0.00%
2005-10-06 0 3.025 3.025 3.050 3.000 3.100 1,024,384 3,108,833 3.0348 2.568 2.568 2.589 2.546 2.631 1,206,867 2.5760 -2.42%
2005-10-05 0 3.100 3.075 3.100 3.050 3.125 1,358,692 4,199,893 3.0911 2.631 2.610 2.631 2.589 2.652 1,600,729 2.6237 0.00%
2005-10-04 0 3.100 3.100 3.125 3.050 3.225 4,946,000 15,576,700 3.1494 2.631 2.631 2.652 2.589 2.737 5,827,078 2.6732 2.48%
2005-10-03 0 3.025 3.025 3.050 2.975 3.050 704,384 2,118,104 3.0070 2.568 2.568 2.589 2.525 2.589 829,863 2.5524 2.54%
2005-09-30 0 2.950 2.925 2.950 2.950 2.975 982,000 2,909,700 2.9630 2.504 2.483 2.504 2.504 2.525 1,156,933 2.5150 -0.84%
2005-09-29 0 2.975 2.975 3.000 2.875 3.000 2,256,000 6,606,550 2.9284 2.525 2.525 2.546 2.440 2.546 2,657,883 2.4856 0.85%
2005-09-28 0 2.950 2.950 2.975 2.950 3.025 730,000 2,170,550 2.9734 2.504 2.504 2.525 2.504 2.568 860,042 2.5238 -2.48%
2005-09-27 0 3.025 2.975 3.025 2.900 3.100 2,212,000 6,678,600 3.0193 2.568 2.525 2.568 2.462 2.631 2,606,045 2.5627 -1.63%
2005-09-26 0 3.075 3.050 3.100 3.025 3.075 2,012,000 6,146,250 3.0548 2.610 2.589 2.631 2.568 2.610 2,370,417 2.5929 0.00%
2005-09-23 0 3.075 3.050 3.100 3.050 3.100 2,842,000 8,733,600 3.0730 2.610 2.589 2.631 2.589 2.631 3,348,272 2.6084 -0.81%
2005-09-22 0 3.100 3.100 3.125 3.075 3.125 1,508,000 4,681,150 3.1042 2.631 2.631 2.652 2.610 2.652 1,776,634 2.6348 0.00%
2005-09-21 0 3.100 3.100 3.125 3.050 3.100 848,000 2,617,000 3.0861 2.631 2.631 2.652 2.589 2.631 999,062 2.6195 0.81%
2005-09-20 0 3.075 3.075 3.100 3.050 3.125 690,000 2,135,750 3.0953 2.610 2.610 2.631 2.589 2.652 812,916 2.6273 -0.81%
2005-09-16 0 3.100 3.075 3.125 3.025 3.100 1,110,000 3,395,950 3.0594 2.631 2.610 2.652 2.568 2.631 1,307,735 2.5968 0.00%
2005-09-15 0 3.100 3.075 3.100 3.050 3.125 1,244,000 3,857,700 3.1010 2.631 2.610 2.631 2.589 2.652 1,465,606 2.6322 -0.80%
2005-09-14 0 3.125 3.100 3.125 3.025 3.175 6,516,000 20,169,400 3.0954 2.652 2.631 2.652 2.568 2.695 7,676,757 2.6273 3.31%
2005-09-13 0 3.025 3.025 3.050 3.000 3.125 6,316,230 19,348,584 3.0633 2.568 2.568 2.589 2.546 2.652 7,441,400 2.6001 -3.20%
2005-09-12 0 3.125 3.100 3.150 3.000 3.150 3,324,000 10,199,350 3.0684 2.652 2.631 2.674 2.546 2.674 3,916,136 2.6044 4.17%
2005-09-09 0 3.000 3.000 3.025 2.950 3.025 1,282,000 3,844,500 2.9988 2.546 2.546 2.568 2.504 2.568 1,510,375 2.5454 1.69%
2005-09-08 0 2.950 2.925 2.975 2.925 3.000 1,170,000 3,455,000 2.9530 2.504 2.483 2.525 2.483 2.546 1,378,423 2.5065 -1.67%
2005-09-07 0 3.000 2.950 3.000 2.950 3.000 590,000 1,752,500 2.9703 2.546 2.504 2.546 2.504 2.546 695,102 2.5212 1.69%
2005-09-06 0 2.950 2.950 2.975 2.950 3.050 1,428,000 4,253,350 2.9785 2.504 2.504 2.525 2.504 2.589 1,682,383 2.5282 -3.28%
2005-09-05 0 3.050 3.000 3.050 3.025 3.050 1,608,000 4,877,500 3.0333 2.589 2.546 2.589 2.568 2.589 1,894,448 2.5746 0.00%
2005-09-02 0 3.050 3.025 3.050 3.000 3.050 1,784,000 5,426,100 3.0415 2.589 2.568 2.589 2.546 2.589 2,101,801 2.5816 1.67%
2005-09-01 0 3.000 3.000 3.025 2.975 3.025 750,000 2,246,550 2.9954 2.546 2.546 2.568 2.525 2.568 883,605 2.5425 0.00%
2005-08-31 0 3.000 2.975 3.000 2.950 3.000 528,000 1,569,450 2.9724 2.546 2.525 2.546 2.504 2.546 622,058 2.5230 -0.83%
2005-08-30 0 3.025 3.000 3.025 2.950 3.025 1,480,000 4,415,600 2.9835 2.568 2.546 2.568 2.504 2.568 1,743,646 2.5324 0.83%
2005-08-29 0 3.000 2.975 3.000 2.975 3.050 2,596,000 7,831,800 3.0169 2.546 2.525 2.546 2.525 2.589 3,058,450 2.5607 -1.64%
2005-08-26 0 3.050 3.025 3.075 2.875 3.050 3,576,385 10,640,576 2.9752 2.589 2.568 2.610 2.440 2.589 4,213,480 2.5254 6.09%
2005-08-25 0 2.875 2.875 2.900 2.875 2.950 1,036,000 3,037,200 2.9317 2.440 2.440 2.462 2.440 2.504 1,220,552 2.4884 -2.54%
2005-08-24 0 2.950 2.925 2.950 2.925 3.000 879,153 2,605,536 2.9637 2.504 2.483 2.504 2.483 2.546 1,035,765 2.5156 0.00%
2005-08-23 0 2.950 2.950 2.975 2.925 3.100 5,266,000 15,906,250 3.0206 2.504 2.504 2.525 2.483 2.631 6,204,082 2.5638 -3.28%
2005-08-22 0 3.050 3.050 3.075 2.875 3.075 6,962,769 20,769,919 2.9830 2.589 2.589 2.610 2.440 2.610 8,203,113 2.5320 6.09%
2005-08-19 0 2.875 2.875 2.900 2.800 2.875 1,992,000 5,674,900 2.8488 2.440 2.440 2.462 2.377 2.440 2,346,854 2.4181 1.77%
2005-08-18 0 2.825 2.825 2.875 2.800 2.900 1,756,000 4,990,400 2.8419 2.398 2.398 2.440 2.377 2.462 2,068,813 2.4122 -1.74%
2005-08-17 0 2.875 2.875 2.900 2.875 2.950 3,313,846 9,651,069 2.9123 2.440 2.440 2.462 2.440 2.504 3,904,173 2.4720 -0.86%
2005-08-16 0 2.900 2.875 2.900 2.850 2.900 3,707,000 10,706,125 2.8881 2.462 2.440 2.462 2.419 2.462 4,367,363 2.4514 2.65%
2005-08-15 0 2.825 2.800 2.825 2.775 2.850 1,234,384 3,481,646 2.8206 2.398 2.377 2.398 2.355 2.419 1,454,277 2.3941 0.89%
2005-08-12 0 2.800 2.800 2.825 2.800 2.825 752,000 2,105,850 2.8003 2.377 2.377 2.398 2.377 2.398 885,961 2.3769 -0.88%
2005-08-11 0 2.825 2.800 2.825 2.800 2.825 1,195,000 3,350,200 2.8035 2.398 2.377 2.398 2.377 2.398 1,407,877 2.3796 0.89%
2005-08-10 0 2.800 2.800 2.825 2.800 2.825 2,472,230 6,936,621 2.8058 2.377 2.377 2.398 2.377 2.398 2,912,632 2.3816 0.00%
2005-08-09 0 2.800 2.775 2.800 2.750 2.800 466,000 1,295,500 2.7800 2.377 2.355 2.377 2.334 2.377 549,013 2.3597 1.82%
2005-08-08 0 2.750 2.750 2.775 2.725 2.800 2,746,000 7,586,550 2.7628 2.334 2.334 2.355 2.313 2.377 3,235,171 2.3450 -0.90%
2005-08-05 0 2.775 2.775 2.800 2.750 2.800 670,000 1,860,400 2.7767 2.355 2.355 2.377 2.334 2.377 789,353 2.3569 0.00%
2005-08-04 0 2.775 2.775 2.800 2.775 2.825 1,180,000 3,301,900 2.7982 2.355 2.355 2.377 2.355 2.398 1,390,205 2.3751 -1.77%
2005-08-03 0 2.825 2.800 2.850 2.825 2.875 358,000 1,016,100 2.8383 2.398 2.377 2.419 2.398 2.440 421,774 2.4091 -0.88%
2005-08-02 0 2.850 2.850 2.875 2.825 2.875 2,040,000 5,845,050 2.8652 2.419 2.419 2.440 2.398 2.440 2,403,405 2.4320 0.88%
2005-08-01 0 2.825 2.825 2.850 2.825 2.875 388,000 1,103,800 2.8448 2.398 2.398 2.419 2.398 2.440 457,118 2.4147 -1.74%
2005-07-29 0 2.875 2.850 2.875 2.875 2.925 3,508,000 10,120,900 2.8851 2.440 2.419 2.440 2.440 2.483 4,132,913 2.4489 -1.71%
2005-07-28 0 2.925 2.900 2.925 2.825 2.950 6,390,000 18,531,950 2.9001 2.483 2.462 2.483 2.398 2.504 7,528,311 2.4616 3.54%
2005-07-27 0 2.825 2.825 2.850 2.775 2.825 2,370,000 6,664,200 2.8119 2.398 2.398 2.419 2.355 2.398 2,792,191 2.3867 2.73%
2005-07-26 0 2.750 2.750 2.775 2.750 2.775 406,000 1,122,400 2.7645 2.334 2.334 2.355 2.334 2.355 478,325 2.3465 -0.90%
2005-07-25 0 2.775 2.775 2.800 2.750 2.850 1,856,000 5,192,650 2.7978 2.355 2.355 2.377 2.334 2.419 2,186,627 2.3747 -2.63%
2005-07-22 0 2.850 2.850 2.875 2.825 2.900 11,464,000 32,940,450 2.8734 2.419 2.419 2.440 2.398 2.462 13,506,191 2.4389 0.88%
2005-07-21 0 2.825 2.800 2.825 2.775 2.825 9,304,770 26,171,879 2.8127 2.398 2.377 2.398 2.355 2.398 10,962,317 2.3874 3.67%
2005-07-20 0 2.725 2.725 2.750 2.725 2.750 1,726,000 4,705,900 2.7265 2.313 2.313 2.334 2.313 2.334 2,033,469 2.3142 0.93%
2005-07-19 0 2.700 2.700 2.725 2.700 2.725 2,410,000 6,508,300 2.7005 2.292 2.292 2.313 2.292 2.313 2,839,316 2.2922 0.00%
2005-07-18 0 2.700 2.700 2.725 2.675 2.725 1,602,000 4,326,150 2.7005 2.292 2.292 2.313 2.271 2.313 1,887,379 2.2921 0.93%
2005-07-15 0 2.675 2.675 2.700 2.625 2.675 4,984,000 13,242,100 2.6569 2.271 2.271 2.292 2.228 2.271 5,871,847 2.2552 0.00%
2005-07-14 0 2.675 2.650 2.675 2.625 2.675 4,296,000 11,391,200 2.6516 2.271 2.249 2.271 2.228 2.271 5,061,287 2.2507 1.90%
2005-07-13 0 2.625 2.600 2.650 2.575 2.625 894,000 2,338,750 2.6161 2.228 2.207 2.249 2.186 2.228 1,053,257 2.2205 0.96%
2005-07-12 0 2.600 2.575 2.600 2.575 2.650 948,000 2,472,050 2.6076 2.207 2.186 2.207 2.186 2.249 1,116,876 2.2134 -1.89%
2005-07-11 0 2.650 2.625 2.675 2.600 2.675 2,602,000 6,843,350 2.6300 2.249 2.228 2.271 2.207 2.271 3,065,519 2.2324 1.92%
2005-07-08 0 2.600 2.575 2.600 2.450 2.600 3,300,000 8,300,300 2.5152 2.207 2.186 2.207 2.080 2.207 3,887,860 2.1349 1.96%
2005-07-07 0 2.550 2.525 2.550 2.475 2.625 6,542,000 16,710,450 2.5543 2.164 2.143 2.164 2.101 2.228 7,707,388 2.1681 -2.86%
2005-07-06 0 2.625 2.575 2.625 2.575 2.725 4,462,000 11,883,000 2.6632 2.228 2.186 2.228 2.186 2.313 5,256,858 2.2605 -1.87%
2005-07-05 0 2.675 2.650 2.675 2.650 2.700 1,566,000 4,195,200 2.6789 2.271 2.249 2.271 2.249 2.292 1,844,966 2.2739 -1.83%
2005-07-04 0 2.725 2.700 2.725 2.700 2.750 1,566,000 4,257,650 2.7188 2.313 2.292 2.313 2.292 2.334 1,844,966 2.3077 -0.91%
2005-06-30 0 2.750 2.725 2.750 2.725 2.750 912,000 2,485,250 2.7251 2.334 2.313 2.334 2.313 2.334 1,074,463 2.3130 0.92%
2005-06-29 0 2.725 2.725 2.750 2.725 2.775 4,200,000 11,580,150 2.7572 2.313 2.313 2.334 2.313 2.355 4,948,186 2.3403 -1.80%
2005-06-28 0 2.775 2.775 2.800 2.775 2.800 828,000 2,299,950 2.7777 2.355 2.355 2.377 2.355 2.377 975,499 2.3577 -0.89%
2005-06-27 0 2.800 2.775 2.800 2.775 2.800 829,461 2,318,308 2.7950 2.377 2.355 2.377 2.355 2.377 977,221 2.3723 0.00%
2005-06-24 0 2.800 2.800 2.825 2.775 2.825 2,092,000 5,854,900 2.7987 2.377 2.377 2.398 2.355 2.398 2,464,668 2.3755 0.00%
2005-06-23 0 2.800 2.775 2.800 2.775 2.825 5,364,000 15,019,450 2.8000 2.377 2.355 2.377 2.355 2.398 6,319,540 2.3767 -0.88%
2005-06-22 0 2.825 2.800 2.825 2.800 2.825 4,352,000 12,253,450 2.8156 2.398 2.377 2.398 2.377 2.398 5,127,263 2.3899 1.80%
2005-06-21 0 2.775 2.775 2.800 2.750 2.800 2,382,000 6,660,250 2.7961 2.355 2.355 2.377 2.334 2.377 2,806,328 2.3733 -0.89%
2005-06-20 0 2.800 2.775 2.800 2.750 2.800 2,014,000 5,619,200 2.7901 2.377 2.355 2.377 2.334 2.377 2,372,773 2.3682 0.00%
2005-06-17 0 2.800 2.775 2.825 2.750 2.800 3,934,000 10,989,450 2.7935 2.377 2.355 2.398 2.334 2.377 4,634,801 2.3711 1.82%
2005-06-16 0 2.750 2.725 2.750 2.725 2.775 5,394,000 14,809,408 2.7455 2.334 2.313 2.334 2.313 2.355 6,354,884 2.3304 0.00%
2005-06-15 0 2.750 2.750 2.775 2.750 2.850 3,832,820 10,768,085 2.8094 2.334 2.334 2.355 2.334 2.419 4,515,597 2.3846 -3.51%
2005-06-14 0 2.850 2.825 2.850 2.825 2.875 2,140,000 6,111,200 2.8557 2.419 2.398 2.419 2.398 2.440 2,521,218 2.4239 -0.87%
2005-06-13 0 2.875 2.875 2.900 2.875 2.950 1,970,384 5,681,466 2.8834 2.440 2.440 2.462 2.440 2.504 2,321,387 2.4474 -1.71%
2005-06-10 0 2.925 2.925 2.950 2.900 2.950 2,664,000 7,787,800 2.9233 2.483 2.483 2.504 2.462 2.504 3,138,564 2.4813 0.86%
2005-06-09 0 2.900 2.875 2.925 2.850 2.950 8,299,451 24,157,154 2.9107 2.462 2.440 2.483 2.419 2.504 9,777,911 2.4706 1.75%
2005-06-08 0 2.850 2.850 2.875 2.800 2.875 1,714,267 4,878,871 2.8460 2.419 2.419 2.440 2.377 2.440 2,019,646 2.4157 1.79%
2005-06-07 0 2.800 2.775 2.800 2.775 2.800 1,030,000 2,878,100 2.7943 2.377 2.355 2.377 2.355 2.377 1,213,484 2.3718 0.90%
2005-06-06 0 2.775 2.750 2.775 2.725 2.775 2,934,000 8,086,150 2.7560 2.355 2.334 2.355 2.313 2.355 3,456,661 2.3393 0.91%
2005-06-03 0 2.750 2.725 2.750 2.750 2.775 1,848,077 5,095,064 2.7570 2.334 2.313 2.334 2.334 2.355 2,177,292 2.3401 0.00%
2005-06-02 0 2.750 2.725 2.775 2.750 2.825 1,730,000 4,780,550 2.7633 2.334 2.313 2.355 2.334 2.398 2,038,181 2.3455 -1.79%
2005-06-01 0 2.800 2.775 2.800 2.775 2.825 1,960,000 5,510,800 2.8116 2.377 2.355 2.377 2.355 2.398 2,309,153 2.3865 -1.75%
2005-05-31 0 2.850 2.850 2.875 2.825 2.875 1,006,000 2,883,000 2.8658 2.419 2.419 2.440 2.398 2.440 1,185,208 2.4325 0.00%
2005-05-30 0 2.850 2.850 2.875 2.850 2.875 232,000 662,900 2.8573 2.419 2.419 2.440 2.419 2.440 273,328 2.4253 -0.87%
2005-05-27 0 2.875 2.850 2.875 2.825 2.875 2,018,000 5,755,100 2.8519 2.440 2.419 2.440 2.398 2.440 2,377,485 2.4207 0.00%
2005-05-26 0 2.875 2.850 2.875 2.850 2.900 1,570,000 4,501,550 2.8672 2.440 2.419 2.440 2.419 2.462 1,849,679 2.4337 0.00%
2005-05-25 0 2.875 2.850 2.875 2.825 2.875 2,128,000 6,061,850 2.8486 2.440 2.419 2.440 2.398 2.440 2,507,081 2.4179 0.00%
2005-05-24 0 2.875 2.850 2.875 2.750 2.875 4,386,000 12,394,300 2.8259 2.440 2.419 2.440 2.334 2.440 5,167,320 2.3986 4.55%
2005-05-23 0 2.750 2.725 2.750 2.725 2.775 1,348,000 3,706,250 2.7494 2.334 2.313 2.334 2.313 2.355 1,588,132 2.3337 -0.90%
2005-05-20 0 2.775 2.750 2.775 2.675 2.775 10,000,000 27,294,350 2.7294 2.355 2.334 2.355 2.271 2.355 11,781,395 2.3167 3.74%
2005-05-19 0 2.675 2.650 2.675 2.650 2.700 5,032,000 13,386,350 2.6602 2.271 2.249 2.271 2.249 2.292 5,928,398 2.2580 0.00%
2005-05-18 0 2.675 2.650 2.675 2.600 2.700 3,660,000 9,706,100 2.6519 2.271 2.249 2.271 2.207 2.292 4,311,990 2.2510 1.90%
2005-05-17 0 2.625 2.625 2.650 2.600 2.800 11,996,000 31,654,350 2.6387 2.228 2.228 2.249 2.207 2.377 14,132,961 2.2398 -6.25%
2005-05-13 0 2.800 2.775 2.800 2.750 2.875 8,354,000 23,318,300 2.7913 2.377 2.355 2.377 2.334 2.440 9,842,177 2.3692 -2.61%
2005-05-12 0 2.875 2.850 2.875 2.875 2.900 1,286,000 3,702,750 2.8793 2.440 2.419 2.440 2.440 2.462 1,515,087 2.4439 0.00%
2005-05-11 0 2.875 2.875 2.900 2.850 2.900 846,000 2,425,950 2.8676 2.440 2.440 2.462 2.419 2.462 996,706 2.4340 -0.86%
2005-05-10 0 2.900 2.875 2.925 2.875 2.900 800,000 2,311,600 2.8895 2.462 2.440 2.483 2.440 2.462 942,512 2.4526 0.00%
2005-05-09 0 2.900 2.875 2.900 2.875 2.900 560,000 1,619,350 2.8917 2.462 2.440 2.462 2.440 2.462 659,758 2.4545 0.00%
2005-05-06 0 2.900 2.900 2.925 2.900 2.950 3,368,000 9,826,200 2.9175 2.462 2.462 2.483 2.462 2.504 3,967,974 2.4764 -0.85%
2005-05-05 0 2.925 2.900 2.925 2.900 2.925 2,622,000 7,628,750 2.9095 2.483 2.462 2.483 2.462 2.483 3,089,082 2.4696 0.00%
2005-05-04 0 2.925 2.875 2.900 2.850 2.925 5,390,000 15,568,650 2.8884 2.483 2.440 2.462 2.419 2.483 6,350,172 2.4517 0.86%
2005-05-03 0 2.900 2.900 2.925 2.900 2.950 1,332,000 3,883,000 2.9152 2.462 2.462 2.483 2.462 2.504 1,569,282 2.4744 -0.85%
2005-04-29 0 2.925 2.900 2.925 2.900 2.975 2,090,000 6,096,200 2.9168 2.483 2.462 2.483 2.462 2.525 2,462,312 2.4758 -1.68%
2005-04-28 0 2.975 2.950 2.975 2.950 3.000 4,472,000 13,374,050 2.9906 2.525 2.504 2.525 2.504 2.546 5,268,640 2.5384 1.71%
2005-04-27 0 2.925 2.925 2.950 2.875 2.950 6,022,000 17,637,700 2.9289 2.483 2.483 2.504 2.440 2.504 7,094,756 2.4860 0.00%
2005-04-26 0 2.925 2.900 2.925 2.900 3.025 5,103,231 15,091,193 2.9572 2.483 2.462 2.483 2.462 2.568 6,012,318 2.5100 -2.50%
2005-04-25 0 3.000 2.975 3.000 2.925 3.050 10,972,000 32,834,300 2.9926 2.546 2.525 2.546 2.483 2.589 12,926,546 2.5401 4.35%
2005-04-22 0 2.875 2.875 2.900 2.875 2.925 3,204,000 9,321,900 2.9095 2.440 2.440 2.462 2.440 2.483 3,774,759 2.4695 0.00%
2005-04-21 0 2.875 2.850 2.875 2.775 2.875 3,042,000 8,596,950 2.8261 2.440 2.419 2.440 2.355 2.440 3,583,900 2.3988 0.88%
2005-04-20 0 2.850 2.825 2.850 2.850 2.925 2,104,000 6,090,750 2.8948 2.419 2.398 2.419 2.419 2.483 2,478,805 2.4571 -0.87%
2005-04-19 0 2.875 2.850 2.900 2.850 2.900 870,000 2,500,400 2.8740 2.440 2.419 2.462 2.419 2.462 1,024,981 2.4395 0.88%
2005-04-18 0 2.850 2.825 2.850 2.800 2.875 4,524,000 12,822,400 2.8343 2.419 2.398 2.419 2.377 2.440 5,329,903 2.4057 -2.56%
2005-04-15 0 2.925 2.900 2.925 2.875 2.950 5,742,000 16,732,450 2.9140 2.483 2.462 2.483 2.440 2.504 6,764,877 2.4734 -2.50%
2005-04-14 0 3.000 2.975 3.000 2.975 3.000 1,838,000 5,511,300 2.9985 2.546 2.525 2.546 2.525 2.546 2,165,420 2.5451 -1.64%
2005-04-13 0 3.050 3.025 3.050 3.000 3.050 1,382,000 4,173,800 3.0201 2.589 2.568 2.589 2.546 2.589 1,628,189 2.5635 1.67%
2005-04-12 0 3.000 2.975 3.000 3.000 3.025 2,246,000 6,738,400 3.0002 2.546 2.525 2.546 2.546 2.568 2,646,101 2.5465 0.00%
2005-04-11 0 3.000 3.000 3.025 3.000 3.075 3,020,000 9,121,600 3.0204 2.546 2.546 2.568 2.546 2.610 3,557,981 2.5637 -2.44%
2005-04-08 0 3.075 3.050 3.100 3.050 3.125 3,989,846 12,308,742 3.0850 2.610 2.589 2.631 2.589 2.652 4,700,595 2.6185 0.00%
2005-04-07 0 3.075 3.075 3.100 3.000 3.100 14,536,000 44,504,600 3.0617 2.610 2.610 2.631 2.546 2.631 17,125,435 2.5987 3.36%
2005-04-06 0 2.975 2.950 2.975 2.925 2.975 1,750,000 5,168,550 2.9535 2.525 2.504 2.525 2.483 2.525 2,061,744 2.5069 1.71%
2005-04-04 0 2.925 2.900 2.925 2.900 2.925 898,000 2,625,000 2.9232 2.483 2.462 2.483 2.462 2.483 1,057,969 2.4812 -0.85%
2005-04-01 0 2.950 2.925 2.950 2.925 2.950 1,144,971 3,373,793 2.9466 2.504 2.483 2.504 2.483 2.504 1,348,936 2.5011 0.85%
2005-03-31 0 2.925 2.925 2.950 2.925 3.025 3,322,000 9,822,400 2.9568 2.483 2.483 2.504 2.483 2.568 3,913,779 2.5097 -2.50%
2005-03-30 0 3.000 2.975 3.000 2.875 3.000 2,356,000 6,958,850 2.9537 2.546 2.525 2.546 2.440 2.546 2,775,697 2.5071 3.45%
2005-03-29 0 2.900 2.900 2.925 2.875 3.000 5,140,000 15,197,500 2.9567 2.462 2.462 2.483 2.440 2.546 6,055,637 2.5096 -1.69%
2005-03-24 0 2.950 2.925 2.950 2.850 2.950 10,039,639 29,194,939 2.9080 2.504 2.483 2.504 2.419 2.504 11,828,095 2.4683 2.61%
2005-03-23 0 2.875 2.850 2.875 2.800 3.000 16,031,000 46,072,750 2.8740 2.440 2.419 2.440 2.377 2.546 18,886,754 2.4394 -4.96%
2005-03-22 0 3.025 3.000 3.025 2.975 3.075 7,362,076 22,214,988 3.0175 2.568 2.546 2.568 2.525 2.610 8,673,552 2.5612 -1.63%
2005-03-21 0 3.075 3.075 3.100 3.025 3.175 9,468,010 29,241,981 3.0885 2.610 2.610 2.631 2.568 2.695 11,154,636 2.6215 -2.38%
2005-03-18 0 3.150 3.150 3.175 3.150 3.200 2,496,077 7,913,735 3.1705 2.674 2.674 2.695 2.674 2.716 2,940,727 2.6911 -0.79%
2005-03-17 0 3.175 3.150 3.175 3.150 3.200 1,049,769 3,331,284 3.1733 2.695 2.674 2.695 2.674 2.716 1,236,774 2.6935 -0.78%
2005-03-16 0 3.200 3.175 3.200 3.175 3.200 2,108,077 6,729,348 3.1922 2.716 2.695 2.716 2.695 2.716 2,483,609 2.7095 0.00%
2005-03-15 0 3.200 3.200 3.225 3.175 3.225 2,538,538 8,110,077 3.1948 2.716 2.716 2.737 2.695 2.737 2,990,752 2.7117 -0.78%
2005-03-14 0 3.225 3.225 3.250 3.225 3.300 3,630,384 11,786,146 3.2465 2.737 2.737 2.759 2.737 2.801 4,277,099 2.7556 -1.53%
2005-03-11 0 3.275 3.275 3.300 3.150 3.300 8,912,000 28,750,900 3.2261 2.780 2.780 2.801 2.674 2.801 10,499,579 2.7383 3.15%
2005-03-10 0 3.175 3.175 3.200 3.150 3.200 5,960,077 18,962,785 3.1816 2.695 2.695 2.716 2.674 2.716 7,021,802 2.7006 0.00%
2005-03-09 0 3.175 3.150 3.175 3.100 3.200 7,842,277 24,839,688 3.1674 2.695 2.674 2.695 2.631 2.716 9,239,296 2.6885 2.42%
2005-03-08 0 3.100 3.100 3.125 3.075 3.175 6,218,461 19,285,883 3.1014 2.631 2.631 2.652 2.610 2.695 7,326,214 2.6324 -1.59%
2005-03-07 0 3.150 3.150 3.175 3.150 3.225 2,690,000 8,554,700 3.1802 2.674 2.674 2.695 2.674 2.737 3,169,195 2.6993 -1.56%
2005-03-04 0 3.200 3.175 3.200 3.125 3.200 5,166,000 16,396,550 3.1739 2.716 2.695 2.716 2.652 2.716 6,086,269 2.6940 0.00%
2005-03-03 0 3.200 3.175 3.200 3.175 3.225 3,885,538 12,410,779 3.1941 2.716 2.695 2.716 2.695 2.737 4,577,706 2.7111 0.79%
2005-03-02 0 3.175 3.150 3.175 3.150 3.225 8,437,286 26,908,252 3.1892 2.695 2.674 2.695 2.674 2.737 9,940,300 2.7070 -0.78%
2005-03-01 0 3.200 3.200 3.225 3.175 3.250 5,152,692 16,535,995 3.2092 2.716 2.716 2.737 2.695 2.759 6,070,590 2.7240 -0.78%
2005-02-28 0 3.225 3.200 3.225 3.200 3.300 6,102,385 19,759,603 3.2380 2.737 2.716 2.737 2.716 2.801 7,189,461 2.7484 -1.53%
2005-02-25 0 3.275 3.250 3.275 3.150 3.275 12,051,726 38,712,654 3.2122 2.780 2.759 2.780 2.674 2.780 14,198,614 2.7265 3.97%
2005-02-24 0 3.150 3.150 3.175 3.125 3.200 10,468,000 32,974,550 3.1500 2.674 2.674 2.695 2.652 2.716 12,332,764 2.6737 -0.79%
2005-02-23 0 3.175 3.150 3.175 3.175 3.225 9,754,000 31,100,682 3.1885 2.695 2.674 2.695 2.695 2.737 11,491,572 2.7064 -1.55%
2005-02-22 0 3.225 3.200 3.250 3.200 3.300 8,790,000 28,640,800 3.2583 2.737 2.716 2.759 2.716 2.801 10,355,846 2.7657 0.00%
2005-02-21 0 3.225 3.200 3.225 3.175 3.250 7,606,000 24,477,450 3.2182 2.737 2.716 2.737 2.695 2.759 8,960,929 2.7316 0.00%
2005-02-18 0 3.225 3.225 3.250 3.200 3.350 20,458,000 66,482,528 3.2497 2.737 2.737 2.759 2.716 2.843 24,102,377 2.7583 -3.01%
2005-02-17 0 3.325 3.300 3.325 3.175 3.325 12,072,000 39,253,200 3.2516 2.822 2.801 2.822 2.695 2.822 14,222,500 2.7599 2.31%
2005-02-16 0 3.250 3.250 3.275 3.200 3.375 13,530,000 44,267,250 3.2718 2.759 2.759 2.780 2.716 2.865 15,940,227 2.7771 -3.70%
2005-02-15 0 3.375 3.350 3.375 3.325 3.400 13,282,692 44,643,482 3.3610 2.865 2.843 2.865 2.822 2.886 15,648,864 2.8528 0.75%
2005-02-14 0 3.350 3.325 3.350 3.350 3.450 11,452,000 38,784,550 3.3867 2.843 2.822 2.843 2.843 2.928 13,492,053 2.8746 0.00%
2005-02-08 0 3.350 3.325 3.350 3.325 3.450 7,878,000 26,517,700 3.3660 2.843 2.822 2.843 2.822 2.928 9,281,383 2.8571 -1.47%
2005-02-07 0 3.400 3.400 3.425 3.375 3.575 17,282,100 59,913,958 3.4668 2.886 2.886 2.907 2.865 3.034 20,360,724 2.9426 -3.55%
2005-02-04 0 3.525 3.525 3.550 3.425 3.575 29,957,099 105,162,075 3.5104 2.992 2.992 3.013 2.907 3.034 35,293,641 2.9796 1.44%
2005-02-03 0 3.475 3.450 3.475 3.275 3.500 31,573,377 107,738,396 3.4123 2.950 2.928 2.950 2.780 2.971 37,197,842 2.8964 2.96%
2005-02-02 0 3.375 3.375 3.400 3.275 3.450 56,521,074 190,529,048 3.3709 2.865 2.865 2.886 2.780 2.928 66,589,709 2.8612 3.85%
2005-02-01 0 3.250 3.250 3.275 3.000 3.325 87,531,991 279,612,159 3.1944 2.759 2.759 2.780 2.546 2.822 103,124,894 2.7114 7.44%
2005-01-31 0 3.025 3.000 3.025 3.000 3.075 19,185,766 57,865,866 3.0161 2.568 2.546 2.568 2.546 2.610 22,603,508 2.5600 -0.82%
2005-01-28 0 3.050 3.025 3.050 2.975 3.075 22,871,766 69,237,912 3.0272 2.589 2.568 2.589 2.525 2.610 26,946,130 2.5695 1.67%
2005-01-27 0 3.000 3.000 3.025 2.950 3.150 44,655,296 135,477,618 3.0339 2.546 2.546 2.568 2.504 2.674 52,610,167 2.5751 -4.00%
2005-01-26 0 3.125 3.125 3.150 2.900 3.225 250,878,407 756,278,912 3.0145 2.652 2.652 2.674 2.462 2.737 295,569,755 2.5587

Webb-site Database - Powered By Linux Group

Back to top