Silkwave Inc: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00471  2005-10-10    
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 0.600 0.600 0.630 0.600 0.620 476,883 289,949 0.6080 0.600 0.600 0.630 0.600 0.620 476,883 0.6080 -4.76%
2026-02-02 0 0.630 0.610 0.630 0.600 0.670 314,100 198,283 0.6313 0.630 0.610 0.630 0.600 0.670 314,100 0.6313 1.61%
2026-01-30 0 0.620 0.620 0.660 0.620 0.650 45,680 28,726 0.6289 0.620 0.620 0.660 0.620 0.650 45,680 0.6289 0.00%
2026-01-29 0 0.620 0.620 0.650 0.620 0.630 232,600 145,314 0.6247 0.620 0.620 0.650 0.620 0.630 232,600 0.6247 -4.62%
2026-01-28 0 0.650 0.620 0.650 0.600 0.700 1,402,400 934,844 0.6666 0.650 0.620 0.650 0.600 0.700 1,402,400 0.6666 8.33%
2026-01-27 0 0.600 0.600 0.620 0.600 0.680 1,008,000 619,880 0.6150 0.600 0.600 0.620 0.600 0.680 1,008,000 0.6150 -7.69%
2026-01-26 0 0.650 0.640 0.660 0.600 0.690 1,476,150 942,928 0.6388 0.650 0.640 0.660 0.600 0.690 1,476,150 0.6388 -4.41%
2026-01-23 0 0.680 0.670 0.680 0.550 0.880 8,142,766 6,061,594 0.7444 0.680 0.670 0.680 0.550 0.880 8,142,766 0.7444 33.66%
2026-01-22 0 0.670 0.640 0.670 0.650 0.700 911,500 618,460 0.6785 0.509 0.486 0.509 0.494 0.532 1,200,403 0.5152 1.52%
2026-01-21 0 0.660 0.660 0.670 0.610 0.680 1,606,982 1,039,274 0.6467 0.501 0.501 0.509 0.463 0.516 2,116,320 0.4911 8.20%
2026-01-20 0 0.610 0.580 0.610 0.580 0.650 1,420,002 883,401 0.6221 0.463 0.440 0.463 0.440 0.494 1,870,076 0.4724 -3.17%
2026-01-19 0 0.630 0.620 0.650 0.630 0.650 270,500 172,345 0.6371 0.478 0.471 0.494 0.478 0.494 356,236 0.4838 -4.55%
2026-01-16 0 0.660 0.640 0.670 0.630 0.660 280,650 180,515 0.6432 0.501 0.486 0.509 0.478 0.501 369,603 0.4884 0.00%
2026-01-15 0 0.660 0.640 0.670 0.640 0.660 84,542 55,050 0.6512 0.501 0.486 0.509 0.486 0.501 111,338 0.4944 0.00%
2026-01-14 0 0.660 0.650 0.670 0.640 0.670 224,000 145,200 0.6482 0.501 0.494 0.509 0.486 0.509 294,998 0.4922 0.00%
2026-01-13 0 0.660 0.650 0.660 0.630 0.670 200,011 130,886 0.6544 0.501 0.494 0.501 0.478 0.509 263,405 0.4969 -1.49%
2026-01-09 0 0.670 0.670 0.680 0.670 0.680 148,000 100,160 0.6768 0.509 0.509 0.516 0.509 0.516 194,909 0.5139 -1.47%
2026-01-08 0 0.680 0.660 0.670 0.660 0.710 577,000 389,840 0.6756 0.516 0.501 0.509 0.501 0.539 759,882 0.5130 0.00%
2026-01-07 0 0.680 0.680 0.690 0.680 0.690 204,100 139,147 0.6818 0.516 0.516 0.524 0.516 0.524 268,790 0.5177 -2.86%
2026-01-06 0 0.700 0.680 0.700 0.680 0.700 138,025 94,135 0.6820 0.532 0.516 0.532 0.516 0.532 181,772 0.5179 -1.41%
2026-01-05 0 0.710 0.700 0.710 0.700 0.710 151,200 106,424 0.7039 0.539 0.532 0.539 0.532 0.539 199,123 0.5345 5.97%
2025-12-31 0 0.670 0.670 0.680 0.670 0.690 58,410 39,742 0.6804 0.509 0.509 0.516 0.509 0.524 76,923 0.5166 1.52%
2025-12-30 0 0.660 0.660 0.680 0.660 0.690 692,000 475,560 0.6872 0.501 0.501 0.516 0.501 0.524 911,332 0.5218 -4.35%
2025-12-29 0 0.690 0.660 0.690 0.640 0.690 1,176,000 791,160 0.6728 0.524 0.501 0.524 0.486 0.524 1,548,737 0.5108 2.99%
2025-12-24 0 0.670 0.650 0.700 0.670 0.700 11,400 7,622 0.6686 0.509 0.494 0.532 0.509 0.532 15,013 0.5077 -4.29%
2025-12-23 0 0.700 0.660 0.700 0.680 0.700 264,001 183,760 0.6961 0.532 0.501 0.532 0.516 0.532 347,677 0.5285 0.00%
2025-12-22 0 0.700 0.680 0.700 0.670 0.700 57,400 39,646 0.6907 0.532 0.516 0.532 0.509 0.532 75,593 0.5245 1.45%
2025-12-19 0 0.690 0.650 0.690 0.690 0.690 5,720 3,885 0.6792 0.524 0.494 0.524 0.524 0.524 7,533 0.5157 0.00%
2025-12-18 0 0.690 0.680 0.690 0.670 0.700 172,000 116,440 0.6770 0.524 0.516 0.524 0.509 0.532 226,516 0.5140 0.00%
2025-12-17 0 0.690 0.680 0.690 0.660 0.700 400,000 275,720 0.6893 0.524 0.516 0.524 0.501 0.532 526,781 0.5234 -1.43%
2025-12-16 0 0.700 0.680 0.710 0.660 0.700 244,000 163,520 0.6702 0.532 0.516 0.539 0.501 0.532 321,337 0.5089 1.45%
2025-12-15 0 0.690 0.680 0.690 0.660 0.700 72,000 49,640 0.6894 0.524 0.516 0.524 0.501 0.532 94,821 0.5235 4.55%
2025-12-12 0 0.660 0.690 0.700 0.640 0.700 372,055 253,707 0.6819 0.501 0.524 0.532 0.486 0.532 489,979 0.5178 -2.94%
2025-12-11 0 0.680 0.670 0.680 - - 0 0 - 0.516 0.509 0.516 - - 0 - 0.00%
2025-12-10 0 0.680 0.670 0.690 0.680 0.690 276,000 188,400 0.6826 0.516 0.509 0.524 0.516 0.524 363,479 0.5183 0.00%
2025-12-09 0 0.680 0.660 0.680 0.650 0.690 256,000 172,760 0.6748 0.516 0.501 0.516 0.494 0.524 337,140 0.5124 3.03%
2025-12-08 0 0.660 0.650 0.660 0.620 0.660 352,025 226,895 0.6445 0.501 0.494 0.501 0.471 0.501 463,600 0.4894 -2.94%
2025-12-05 0 0.680 0.640 0.700 0.660 0.690 140,000 93,560 0.6683 0.516 0.486 0.532 0.501 0.524 184,373 0.5074 0.00%
2025-12-04 0 0.680 0.650 0.680 0.640 0.680 160,555 108,903 0.6783 0.516 0.494 0.516 0.486 0.516 211,443 0.5150 0.00%
2025-12-03 0 0.680 0.670 0.690 0.680 0.690 426,000 289,640 0.6799 0.516 0.509 0.524 0.516 0.524 561,022 0.5163 -1.45%
2025-12-02 0 0.690 0.680 0.690 0.680 0.710 1,092,000 760,880 0.6968 0.524 0.516 0.524 0.516 0.539 1,438,113 0.5291 -1.43%
2025-12-01 0 0.700 0.640 0.700 0.670 0.700 276,220 191,447 0.6931 0.532 0.486 0.532 0.509 0.532 363,769 0.5263 1.45%
2025-11-28 0 0.690 0.680 0.690 0.680 0.690 52,000 35,480 0.6823 0.524 0.516 0.524 0.516 0.524 68,482 0.5181 1.47%
2025-11-27 0 0.680 0.680 0.690 0.670 0.690 148,000 100,800 0.6811 0.516 0.516 0.524 0.509 0.524 194,909 0.5172 1.49%
2025-11-26 0 0.670 0.660 0.670 0.670 0.670 19,500 12,925 0.6628 0.509 0.501 0.509 0.509 0.509 25,681 0.5033 0.00%
2025-11-25 0 0.670 0.630 0.670 0.630 0.670 328,000 214,120 0.6528 0.509 0.478 0.509 0.478 0.509 431,961 0.4957 1.52%
2025-11-24 0 0.660 0.640 0.660 0.620 0.680 228,000 146,000 0.6404 0.501 0.486 0.501 0.471 0.516 300,265 0.4862 0.00%
2025-11-21 0 0.660 0.660 0.670 0.620 0.700 1,549,670 1,006,929 0.6498 0.501 0.501 0.509 0.471 0.532 2,040,843 0.4934 6.45%
2025-11-20 0 0.620 0.590 0.620 0.590 0.660 1,394,050 841,544 0.6037 0.471 0.448 0.471 0.448 0.501 1,835,899 0.4584 -6.06%
2025-11-19 0 0.660 0.660 0.690 0.660 0.710 270,000 184,160 0.6821 0.501 0.501 0.524 0.501 0.539 355,577 0.5179 -5.71%
2025-11-18 0 0.700 0.690 0.700 0.670 0.710 404,250 282,010 0.6976 0.532 0.524 0.532 0.509 0.539 532,378 0.5297 4.48%
2025-11-17 0 0.670 0.680 0.720 0.650 0.740 768,480 538,241 0.7004 0.509 0.516 0.547 0.494 0.562 1,012,052 0.5318 3.08%
2025-11-14 0 0.650 0.650 0.680 0.650 0.680 384,200 252,446 0.6571 0.494 0.494 0.516 0.494 0.516 505,973 0.4989 -4.41%
2025-11-13 0 0.680 0.670 0.680 0.660 0.690 160,000 107,080 0.6693 0.516 0.509 0.516 0.501 0.524 210,713 0.5082 0.00%
2025-11-12 0 0.680 0.680 0.690 0.670 0.710 1,164,000 797,040 0.6847 0.516 0.516 0.524 0.509 0.539 1,532,934 0.5199 -4.23%
2025-11-11 0 0.710 0.700 0.710 0.650 0.800 3,721,600 2,703,904 0.7265 0.539 0.532 0.539 0.494 0.607 4,901,173 0.5517 2.90%
2025-11-10 0 0.690 0.690 0.740 0.630 0.870 5,693,400 4,343,480 0.7629 0.524 0.524 0.562 0.478 0.661 7,497,942 0.5793 11.29%
2025-11-07 0 0.620 0.610 0.620 0.590 0.630 280,760 171,145 0.6096 0.471 0.463 0.471 0.448 0.478 369,748 0.4629 5.08%
2025-11-06 0 0.590 0.570 0.590 0.570 0.600 672,000 393,280 0.5852 0.448 0.433 0.448 0.433 0.456 884,993 0.4444 0.00%
2025-11-05 0 0.590 0.590 0.600 0.550 0.580 308,050 172,467 0.5599 0.448 0.448 0.456 0.418 0.440 405,687 0.4251 0.00%
2025-11-04 0 0.590 0.580 0.610 0.580 0.610 186,012 110,306 0.5930 0.448 0.440 0.463 0.440 0.463 244,969 0.4503 -1.67%
2025-11-03 0 0.600 0.600 0.610 0.560 0.600 603,000 354,030 0.5871 0.456 0.456 0.463 0.425 0.456 794,123 0.4458 1.69%
2025-10-31 0 0.590 0.590 0.600 0.590 0.620 353,000 213,560 0.6050 0.448 0.448 0.456 0.448 0.471 464,885 0.4594 -3.28%
2025-10-30 0 0.610 0.610 0.620 0.600 0.610 968,000 583,160 0.6024 0.463 0.463 0.471 0.456 0.463 1,274,811 0.4574 1.67%
2025-10-28 0 0.600 0.600 0.610 0.600 0.640 1,784,000 1,097,080 0.6150 0.456 0.456 0.463 0.456 0.486 2,349,445 0.4670 -1.64%
2025-10-27 0 0.610 0.610 0.650 0.600 0.660 1,920,501 1,200,060 0.6249 0.463 0.463 0.494 0.456 0.501 2,529,210 0.4745 1.67%
2025-10-24 0 0.600 0.600 0.610 0.600 0.620 750,800 459,704 0.6123 0.456 0.456 0.463 0.456 0.471 988,769 0.4649 0.00%
2025-10-23 0 0.600 0.600 0.640 0.600 0.640 927,600 568,776 0.6132 0.456 0.456 0.486 0.456 0.486 1,221,606 0.4656 0.00%
2025-10-22 0 0.600 0.600 0.630 0.590 0.630 528,011 325,206 0.6159 0.456 0.456 0.478 0.448 0.478 695,366 0.4677 1.69%
2025-10-21 0 0.590 0.590 0.620 0.590 0.630 1,076,525 661,139 0.6141 0.448 0.448 0.471 0.448 0.478 1,417,733 0.4663 -1.67%
2025-10-20 0 0.600 0.590 0.620 0.580 0.680 3,392,595 2,154,122 0.6349 0.456 0.448 0.471 0.440 0.516 4,467,889 0.4821 1.69%
2025-10-17 0 0.590 0.580 0.590 0.500 0.710 11,987,372 6,941,947 0.5791 0.448 0.440 0.448 0.380 0.539 15,786,809 0.4397 -15.71%
2025-10-16 0 0.700 0.690 0.700 0.700 1.050 7,046,100 5,947,949 0.8441 0.532 0.524 0.532 0.532 0.797 9,279,385 0.6410 -28.57%
2025-10-15 0 0.980 0.940 0.980 0.800 1.680 19,020,646 26,907,503 1.4146 0.744 0.714 0.744 0.607 1.276 25,049,303 1.0742 -33.78%
2025-10-14 0 1.480 1.350 1.480 1.300 1.500 892,200 1,268,708 1.4220 1.124 1.025 1.124 0.987 1.139 1,174,986 1.0798 0.00%
2025-10-13 0 1.480 1.300 1.480 1.280 1.500 1,835,000 2,626,564 1.4314 1.124 0.987 1.124 0.972 1.139 2,416,609 1.0869 2.78%
2025-10-10 0 1.440 1.360 1.440 1.120 1.500 1,829,030 2,357,694 1.2890 1.093 1.033 1.093 0.850 1.139 2,408,747 0.9788 16.13%
2025-10-09 0 1.240 1.160 1.240 1.050 1.250 1,811,280 2,024,831 1.1179 0.942 0.881 0.942 0.797 0.949 2,385,371 0.8489 1.64%
2025-10-08 0 1.220 1.180 1.220 1.100 1.440 3,420,875 4,150,130 1.2132 0.926 0.896 0.926 0.835 1.093 4,505,133 0.9212 -9.63%
2025-10-06 0 1.350 1.350 1.370 0.870 1.350 5,019,346 5,864,703 1.1684 1.025 1.025 1.040 0.661 1.025 6,610,244 0.8872 58.82%
2025-10-03 0 0.850 0.850 0.880 0.730 0.850 1,294,625 998,985 0.7716 0.645 0.645 0.668 0.554 0.645 1,704,961 0.5859 18.06%
2025-10-02 0 0.720 0.720 0.750 0.700 0.710 100,062 70,641 0.7060 0.547 0.547 0.569 0.532 0.539 131,777 0.5361 2.86%
2025-09-30 0 0.700 0.700 0.710 0.700 0.710 112,000 78,840 0.7039 0.532 0.532 0.539 0.532 0.539 147,499 0.5345 -1.41%
2025-09-29 0 0.710 0.660 0.710 0.690 0.720 416,027 291,417 0.7005 0.539 0.501 0.539 0.524 0.547 547,888 0.5319 -1.39%
2025-09-26 0 0.720 0.720 0.740 0.710 0.720 21,210 15,120 0.7129 0.547 0.547 0.562 0.539 0.547 27,933 0.5413 1.41%
2025-09-25 0 0.710 0.710 0.760 0.710 0.710 112,000 79,520 0.7100 0.539 0.539 0.577 0.539 0.539 147,499 0.5391 0.00%
2025-09-24 0 0.710 0.700 0.710 0.720 0.720 68,000 48,960 0.7200 0.539 0.532 0.539 0.547 0.547 89,553 0.5467 -1.39%
2025-09-23 0 0.720 0.700 0.720 0.710 0.720 244,300 174,764 0.7154 0.547 0.532 0.547 0.539 0.547 321,732 0.5432 1.41%
2025-09-22 0 0.710 0.700 0.710 0.720 0.720 16,000 11,520 0.7200 0.539 0.532 0.539 0.547 0.547 21,071 0.5467 -1.39%
2025-09-19 0 0.720 0.700 0.730 0.720 0.730 632,000 461,080 0.7296 0.547 0.532 0.554 0.547 0.554 832,314 0.5540 1.41%
2025-09-18 0 0.710 0.700 0.710 0.710 0.720 268,160 190,665 0.7110 0.539 0.532 0.539 0.539 0.547 353,154 0.5399 -5.33%
2025-09-17 0 0.750 0.690 0.760 0.690 0.750 332,060 248,319 0.7478 0.569 0.524 0.577 0.524 0.569 437,308 0.5678 7.14%
2025-09-16 0 0.700 0.670 0.720 0.700 0.730 124,001 88,000 0.7097 0.532 0.509 0.547 0.532 0.554 163,304 0.5389 1.45%
2025-09-15 0 0.690 0.650 0.720 - - 0 0 - 0.524 0.494 0.547 - - 0 - 0.00%
2025-09-12 0 0.690 0.690 0.740 0.690 0.720 105,410 73,979 0.7018 0.524 0.524 0.562 0.524 0.547 138,820 0.5329 -4.17%
2025-09-11 0 0.720 0.720 0.730 0.720 0.730 72,007 52,124 0.7239 0.547 0.547 0.554 0.547 0.554 94,830 0.5497 -1.37%
2025-09-10 0 0.730 0.730 0.740 0.720 0.750 280,000 209,480 0.7481 0.554 0.554 0.562 0.547 0.569 368,747 0.5681 -2.67%
2025-09-09 0 0.750 0.720 0.750 0.750 0.780 196,403 149,438 0.7609 0.569 0.547 0.569 0.569 0.592 258,654 0.5778 2.74%
2025-09-08 0 0.730 0.680 0.730 - - 0 0 - 0.554 0.516 0.554 - - 0 - -1.35%
2025-09-05 0 0.740 0.670 0.740 0.740 0.740 76,000 56,240 0.7400 0.562 0.509 0.562 0.562 0.562 100,088 0.5619 2.78%
2025-09-04 0 0.720 0.690 0.740 0.680 0.720 36,000 25,360 0.7044 0.547 0.524 0.562 0.516 0.547 47,410 0.5349 -2.70%
2025-09-03 0 0.740 0.710 0.740 0.710 0.760 156,090 116,943 0.7492 0.562 0.539 0.562 0.539 0.577 205,563 0.5689 0.00%
2025-09-02 0 0.740 0.720 0.750 0.690 0.750 317,000 231,627 0.7307 0.562 0.547 0.569 0.524 0.569 417,474 0.5548 2.78%
2025-09-01 0 0.720 0.720 0.750 0.710 0.770 224,000 162,310 0.7246 0.547 0.547 0.569 0.539 0.585 294,998 0.5502 -1.37%
2025-08-29 0 0.730 0.730 0.780 0.710 0.760 181,004 133,502 0.7376 0.554 0.554 0.592 0.539 0.577 238,374 0.5601 0.00%
2025-08-28 0 0.730 0.720 0.760 0.730 0.780 531,870 404,385 0.7603 0.554 0.547 0.577 0.554 0.592 700,448 0.5773 -3.95%
2025-08-27 0 0.760 0.750 0.770 0.750 0.830 1,294,325 1,025,717 0.7925 0.577 0.569 0.585 0.569 0.630 1,704,566 0.6017 -5.00%
2025-08-26 0 0.800 0.760 0.800 0.670 0.800 671,000 497,490 0.7414 0.607 0.577 0.607 0.509 0.607 883,676 0.5630 19.40%
2025-08-25 0 0.670 0.660 0.670 0.670 0.700 116,130 78,403 0.6751 0.509 0.501 0.509 0.509 0.532 152,938 0.5126 0.00%
2025-08-22 0 0.670 0.670 0.700 0.660 0.670 28,500 18,960 0.6653 0.509 0.509 0.532 0.501 0.509 37,533 0.5052 0.00%
2025-08-21 0 0.670 0.660 0.700 - - 0 0 - 0.509 0.501 0.532 - - 0 - 1.52%
2025-08-20 0 0.660 0.660 0.680 0.660 0.690 392,000 264,560 0.6749 0.501 0.501 0.516 0.501 0.524 516,246 0.5125 -4.35%
2025-08-19 0 0.690 0.690 0.710 0.680 0.740 380,690 265,335 0.6970 0.524 0.524 0.539 0.516 0.562 501,351 0.5292 -1.43%
2025-08-18 0 0.700 0.690 0.700 0.690 0.750 148,000 103,640 0.7003 0.532 0.524 0.532 0.524 0.569 194,909 0.5317 0.00%
2025-08-15 0 0.700 0.700 0.740 0.690 0.750 188,000 130,680 0.6951 0.532 0.532 0.562 0.524 0.569 247,587 0.5278 -4.11%
2025-08-14 0 0.730 0.690 0.730 0.680 0.730 357,995 251,946 0.7038 0.554 0.524 0.554 0.516 0.554 471,463 0.5344 7.35%
2025-08-13 0 0.680 0.680 0.690 0.680 0.700 512,000 351,360 0.6863 0.516 0.516 0.524 0.516 0.532 674,280 0.5211 -1.45%
2025-08-12 0 0.690 0.680 0.700 0.680 0.720 248,000 175,720 0.7085 0.524 0.516 0.532 0.516 0.547 326,604 0.5380 4.55%
2025-08-11 0 0.660 0.660 0.670 0.650 0.700 52,000 35,720 0.6869 0.501 0.501 0.509 0.494 0.532 68,482 0.5216 -2.94%
2025-08-08 0 0.680 0.660 0.680 0.680 0.750 312,030 218,180 0.6992 0.516 0.501 0.516 0.516 0.569 410,929 0.5309 -8.11%
2025-08-07 0 0.740 0.710 0.740 0.700 0.800 157,375 114,259 0.7260 0.562 0.539 0.562 0.532 0.607 207,256 0.5513 -1.33%
2025-08-06 0 0.750 0.730 0.750 0.720 0.750 366,967 272,586 0.7428 0.569 0.554 0.569 0.547 0.569 483,278 0.5640 7.14%
2025-08-05 0 0.700 0.650 0.720 0.700 0.730 378,862 267,807 0.7069 0.532 0.494 0.547 0.532 0.554 498,944 0.5367 0.00%
2025-08-04 0 0.700 0.670 0.700 0.620 0.720 722,005 469,803 0.6507 0.532 0.509 0.532 0.471 0.547 950,847 0.4941 16.67%
2025-08-01 0 0.600 0.590 0.610 0.590 0.620 120,000 72,240 0.6020 0.456 0.448 0.463 0.448 0.471 158,034 0.4571 3.45%
2025-07-31 0 0.580 0.580 0.610 0.580 0.580 14,000 8,060 0.5757 0.440 0.440 0.463 0.440 0.440 18,437 0.4372 0.00%
2025-07-30 0 0.580 0.580 0.610 0.570 0.630 358,400 215,464 0.6012 0.440 0.440 0.463 0.433 0.478 471,996 0.4565 -6.45%
2025-07-29 0 0.620 0.600 0.620 0.590 0.640 209,025 125,454 0.6002 0.471 0.456 0.471 0.448 0.486 275,276 0.4557 3.33%
2025-07-28 0 0.600 0.600 0.630 0.600 0.640 56,100 35,376 0.6306 0.456 0.456 0.478 0.456 0.486 73,881 0.4788 -4.76%
2025-07-25 0 0.630 0.590 0.630 0.600 0.640 85,200 53,036 0.6225 0.478 0.448 0.478 0.456 0.486 112,204 0.4727 1.61%
2025-07-24 0 0.620 0.620 0.640 0.550 0.620 128,000 78,680 0.6147 0.471 0.471 0.486 0.418 0.471 168,570 0.4667 0.00%
2025-07-23 0 0.620 0.600 0.620 0.620 0.620 16,010 9,925 0.6199 0.471 0.456 0.471 0.471 0.471 21,084 0.4707 3.33%
2025-07-22 0 0.600 0.580 0.600 0.590 0.600 88,000 52,120 0.5923 0.456 0.440 0.456 0.448 0.456 115,892 0.4497 0.00%
2025-07-21 0 0.600 0.590 0.620 0.600 0.650 216,007 132,523 0.6135 0.456 0.448 0.471 0.456 0.494 284,471 0.4659 -3.23%
2025-07-18 0 0.620 0.620 0.630 0.610 0.670 284,000 174,800 0.6155 0.471 0.471 0.478 0.463 0.509 374,015 0.4674 -4.62%
2025-07-17 0 0.650 0.610 0.650 0.620 0.690 184,000 115,880 0.6298 0.494 0.463 0.494 0.471 0.524 242,319 0.4782 4.84%
2025-07-16 0 0.620 0.610 0.660 0.610 0.670 512,001 327,080 0.6388 0.471 0.463 0.501 0.463 0.509 674,281 0.4851 -8.82%
2025-07-15 0 0.680 0.630 0.680 0.620 0.710 968,600 644,368 0.6653 0.516 0.478 0.516 0.471 0.539 1,275,601 0.5051 -9.33%
2025-07-14 0 0.750 0.700 0.790 0.750 0.820 559,000 424,790 0.7599 0.569 0.532 0.600 0.569 0.623 736,177 0.5770 -6.25%
2025-07-11 0 0.800 0.780 0.800 0.750 0.840 388,000 301,360 0.7767 0.607 0.592 0.607 0.569 0.638 510,978 0.5898 -2.44%
2025-07-10 0 0.820 0.780 0.820 0.750 0.850 70,600 56,562 0.8012 0.623 0.592 0.623 0.569 0.645 92,977 0.6083 0.00%
2025-07-09 0 0.820 0.800 0.820 0.820 0.880 411,540 344,719 0.8376 0.623 0.607 0.623 0.623 0.668 541,979 0.6360 3.80%
2025-07-08 0 0.790 0.770 0.790 0.710 0.790 344,010 256,446 0.7455 0.600 0.585 0.600 0.539 0.600 453,045 0.5660 11.27%
2025-07-07 0 0.710 0.690 0.710 0.700 0.740 65,600 46,512 0.7090 0.539 0.524 0.539 0.532 0.562 86,392 0.5384 2.90%
2025-07-04 0 0.690 0.670 0.690 0.650 0.690 70,161 46,600 0.6642 0.524 0.509 0.524 0.494 0.524 92,399 0.5043 1.47%
2025-07-03 0 0.680 0.630 0.680 0.650 0.710 87,302 58,565 0.6708 0.516 0.478 0.516 0.494 0.539 114,973 0.5094 4.62%
2025-07-02 0 0.650 0.610 0.650 0.580 0.660 691,210 429,869 0.6219 0.494 0.463 0.494 0.440 0.501 910,291 0.4722 6.56%
2025-06-30 0 0.610 0.530 0.610 0.510 0.620 1,316,005 771,618 0.5863 0.463 0.402 0.463 0.387 0.471 1,733,117 0.4452 17.31%
2025-06-27 0 0.520 0.520 0.580 0.520 0.520 116,136 60,386 0.5200 0.395 0.395 0.440 0.395 0.395 152,946 0.3948 1.96%
2025-06-26 0 0.510 0.510 0.550 0.500 0.510 207,605 104,890 0.5052 0.387 0.387 0.418 0.380 0.387 273,406 0.3836 0.00%
2025-06-25 0 0.510 0.510 0.550 0.510 0.510 116,000 59,160 0.5100 0.387 0.387 0.418 0.387 0.387 152,767 0.3873 0.00%
2025-06-24 0 0.510 0.510 0.550 0.510 0.510 26,055 13,228 0.5077 0.387 0.387 0.418 0.387 0.387 34,313 0.3855 0.00%
2025-06-23 0 0.510 0.500 0.510 0.500 0.510 198,150 99,992 0.5046 0.387 0.380 0.387 0.380 0.387 260,954 0.3832 -1.92%
2025-06-20 0 0.520 0.500 0.550 0.520 0.520 12,000 6,240 0.5200 0.395 0.380 0.418 0.395 0.395 15,803 0.3949 0.00%
2025-06-19 0 0.520 0.520 0.570 0.510 0.550 88,000 45,720 0.5195 0.395 0.395 0.433 0.387 0.418 115,892 0.3945 -5.45%
2025-06-18 0 0.550 0.550 0.570 0.500 0.600 134,000 74,641 0.5570 0.418 0.418 0.433 0.380 0.456 176,472 0.4230 5.77%
2025-06-17 0 0.520 0.520 0.540 0.500 0.520 188,040 97,058 0.5162 0.395 0.395 0.410 0.380 0.395 247,640 0.3919 4.00%
2025-06-16 0 0.500 0.500 0.530 0.490 0.510 500,000 250,460 0.5009 0.380 0.380 0.402 0.372 0.387 658,477 0.3804 -1.96%
2025-06-13 0 0.510 0.500 0.520 0.500 0.530 160,000 81,400 0.5088 0.387 0.380 0.395 0.380 0.402 210,713 0.3863 -1.92%
2025-06-12 0 0.520 0.500 0.520 0.500 0.530 464,000 236,160 0.5090 0.395 0.380 0.395 0.380 0.402 611,066 0.3865 1.96%
2025-06-11 0 0.510 0.500 0.530 0.500 0.540 660,045 334,302 0.5065 0.387 0.380 0.402 0.380 0.410 869,248 0.3846 -5.56%
2025-06-10 0 0.540 0.540 0.570 0.540 0.610 747,000 422,050 0.5650 0.410 0.410 0.433 0.410 0.463 983,764 0.4290 -5.26%
2025-06-09 0 0.570 0.550 0.590 0.570 0.590 176,000 101,520 0.5768 0.433 0.418 0.448 0.433 0.448 231,784 0.4380 -6.56%
2025-06-06 0 0.610 0.570 0.610 0.520 0.620 184,500 104,165 0.5646 0.463 0.433 0.463 0.395 0.471 242,978 0.4287 7.02%
2025-06-05 0 0.570 0.530 0.580 - - 0 0 - 0.433 0.402 0.440 - - 0 - 0.00%
2025-06-04 0 0.570 0.520 0.590 - - 0 0 - 0.433 0.395 0.448 - - 0 - -1.72%
2025-06-03 0 0.580 0.520 0.580 - - 0 0 - 0.440 0.395 0.440 - - 0 - -1.69%
2025-06-02 0 0.590 0.530 0.600 0.520 0.590 76,220 43,429 0.5698 0.448 0.402 0.456 0.395 0.448 100,378 0.4327 1.72%
2025-05-30 0 0.580 0.580 0.610 0.580 0.630 516,000 313,040 0.6067 0.440 0.440 0.463 0.440 0.478 679,548 0.4607 -3.33%
2025-05-29 0 0.600 0.580 0.630 0.570 0.640 745,200 440,952 0.5917 0.456 0.440 0.478 0.433 0.486 981,394 0.4493 3.45%
2025-05-28 0 0.580 0.580 0.600 0.580 0.640 576,600 358,450 0.6217 0.440 0.440 0.456 0.440 0.486 759,355 0.4720 -10.77%
2025-05-27 0 0.650 0.580 0.650 0.560 0.680 504,000 314,920 0.6248 0.494 0.440 0.494 0.425 0.516 663,744 0.4745 3.17%
2025-05-26 0 0.630 0.540 0.630 0.630 0.660 158,475 101,881 0.6429 0.478 0.410 0.478 0.478 0.501 208,704 0.4882 5.00%
2025-05-23 0 0.600 0.560 0.590 0.550 0.660 624,111 362,904 0.5815 0.456 0.425 0.448 0.418 0.501 821,925 0.4415 15.38%
2025-05-22 0 0.520 0.520 0.550 0.500 0.560 144,005 75,602 0.5250 0.395 0.395 0.418 0.380 0.425 189,648 0.3986 -7.14%
2025-05-21 0 0.560 0.510 0.560 0.550 0.570 168,000 94,160 0.5605 0.425 0.387 0.425 0.418 0.433 221,248 0.4256 1.82%
2025-05-20 0 0.550 0.530 0.550 0.530 0.560 472,800 254,184 0.5376 0.418 0.402 0.418 0.402 0.425 622,656 0.4082 5.77%
2025-05-19 0 0.520 0.520 0.540 0.500 0.530 141,000 71,810 0.5093 0.395 0.395 0.410 0.380 0.402 185,690 0.3867 5.05%
2025-05-16 0 0.495 0.495 0.500 0.465 0.485 93,600 43,940 0.4694 0.376 0.376 0.380 0.353 0.368 123,267 0.3565 5.32%
2025-05-15 0 0.470 0.465 0.485 0.470 0.490 246,695 116,552 0.4725 0.357 0.353 0.368 0.357 0.372 324,886 0.3587 -6.00%
2025-05-14 0 0.500 0.500 0.540 0.470 0.500 140,025 68,931 0.4923 0.380 0.380 0.410 0.357 0.380 184,406 0.3738 -1.96%
2025-05-13 0 0.510 0.510 0.550 0.550 0.550 120,000 66,000 0.5500 0.387 0.387 0.418 0.418 0.418 158,034 0.4176 2.00%
2025-05-12 0 0.500 0.500 0.510 0.475 0.530 389,200 193,502 0.4972 0.380 0.380 0.387 0.361 0.402 512,558 0.3775 -3.85%
2025-05-09 0 0.520 0.520 0.540 0.520 0.520 49,650 25,769 0.5190 0.395 0.395 0.410 0.395 0.395 65,387 0.3941 -1.89%
2025-05-08 0 0.530 0.530 0.540 0.530 0.530 72,000 38,160 0.5300 0.402 0.402 0.410 0.402 0.402 94,821 0.4024 0.00%
2025-05-07 0 0.530 0.530 0.560 0.520 0.530 192,090 101,044 0.5260 0.402 0.402 0.425 0.395 0.402 252,974 0.3994 -8.62%
2025-05-06 0 0.580 0.530 0.580 0.495 0.580 208,200 113,314 0.5443 0.440 0.402 0.440 0.376 0.440 274,190 0.4133 0.00%
2025-05-02 0 0.580 0.520 0.580 0.580 0.580 12,315 7,120 0.5782 0.440 0.395 0.440 0.440 0.440 16,218 0.4390 -3.33%
2025-04-30 0 0.600 0.550 0.600 - - 18 9 0.5000 0.456 0.418 0.456 - - 24 0.3797 -1.64%
2025-04-29 0 0.610 0.550 0.610 0.610 0.610 4,000 2,440 0.6100 0.463 0.418 0.463 0.463 0.463 5,268 0.4632 1.67%
2025-04-28 0 0.600 0.560 0.620 0.580 0.690 135,800 81,436 0.5997 0.456 0.425 0.471 0.440 0.524 178,842 0.4554 -3.23%
2025-04-25 0 0.620 0.600 0.660 0.620 0.620 28,000 17,360 0.6200 0.471 0.456 0.501 0.471 0.471 36,875 0.4708 -4.62%
2025-04-24 0 0.650 0.590 0.650 0.660 0.660 12,000 7,920 0.6600 0.494 0.448 0.494 0.501 0.501 15,803 0.5012 3.17%
2025-04-23 0 0.630 0.620 0.640 0.620 0.640 50,606 31,765 0.6277 0.478 0.471 0.486 0.471 0.486 66,646 0.4766 -1.56%
2025-04-22 0 0.640 0.620 0.630 - - 0 0 - 0.486 0.471 0.478 - - 0 - 0.00%
2025-04-17 0 0.640 0.640 0.650 - - 0 0 - 0.486 0.486 0.494 - - 0 - 0.00%
2025-04-16 0 0.640 0.640 0.650 0.530 0.670 395,000 234,580 0.5939 0.486 0.486 0.494 0.402 0.509 520,197 0.4509 -4.48%
2025-04-15 0 0.670 0.670 0.700 0.660 0.670 157,000 104,900 0.6682 0.509 0.509 0.532 0.501 0.509 206,762 0.5073 -1.47%
2025-04-14 0 0.680 0.650 0.750 0.680 0.680 7,060 4,547 0.6441 0.516 0.494 0.569 0.516 0.516 9,298 0.4890 0.00%
2025-04-11 0 0.680 0.680 0.690 0.650 0.680 120,000 80,200 0.6683 0.516 0.516 0.524 0.494 0.516 158,034 0.5075 -2.86%
2025-04-10 0 0.700 0.680 0.700 0.700 0.700 128,000 89,600 0.7000 0.532 0.516 0.532 0.532 0.532 168,570 0.5315 -2.78%
2025-04-09 0 0.720 0.680 0.720 0.690 0.700 832,000 581,200 0.6986 0.547 0.516 0.547 0.524 0.532 1,095,705 0.5304 9.09%
2025-04-08 0 0.660 0.660 0.670 0.660 0.700 171,600 115,664 0.6740 0.501 0.501 0.509 0.501 0.532 225,989 0.5118 -7.04%
2025-04-07 0 0.710 0.690 0.710 0.660 0.710 61,085 41,966 0.6870 0.539 0.524 0.539 0.501 0.539 80,446 0.5217 -5.33%
2025-04-03 0 0.750 0.700 0.760 0.750 0.750 128,000 96,000 0.7500 0.569 0.532 0.577 0.569 0.569 168,570 0.5695 2.74%
2025-04-02 0 0.730 0.730 0.750 0.650 0.730 256,100 172,623 0.6740 0.554 0.554 0.569 0.494 0.554 337,272 0.5118 4.29%
2025-04-01 0 0.700 0.670 0.750 0.670 0.740 68,002 48,161 0.7082 0.532 0.509 0.569 0.509 0.562 89,555 0.5378 -7.89%
2025-03-31 0 0.760 0.670 0.760 0.650 0.780 80,825 55,296 0.6841 0.577 0.509 0.577 0.494 0.592 106,443 0.5195 4.11%
2025-03-28 0 0.730 0.640 0.850 0.640 0.730 145,000 96,560 0.6659 0.554 0.486 0.645 0.486 0.554 190,958 0.5057 12.31%
2025-03-27 0 0.650 0.630 0.650 0.650 0.650 20,000 13,000 0.6500 0.494 0.478 0.494 0.494 0.494 26,339 0.4936 1.56%
2025-03-26 0 0.640 0.640 0.650 0.640 0.650 40,000 25,680 0.6420 0.486 0.486 0.494 0.486 0.494 52,678 0.4875 -1.54%
2025-03-25 0 0.650 0.650 0.660 0.640 0.660 212,000 139,160 0.6564 0.494 0.494 0.501 0.486 0.501 279,194 0.4984 -4.41%
2025-03-24 0 0.680 0.620 0.680 0.630 0.680 110,008 71,944 0.6540 0.516 0.471 0.516 0.478 0.516 144,875 0.4966 -1.45%
2025-03-21 0 0.690 0.640 0.720 - - 25 15 0.6000 0.524 0.486 0.547 - - 33 0.4556 0.00%
2025-03-20 0 0.690 0.690 0.750 0.690 0.730 270,370 189,347 0.7003 0.524 0.524 0.569 0.524 0.554 356,065 0.5318 -9.21%
2025-03-19 0 0.760 0.690 0.760 - - 0 0 - 0.577 0.524 0.577 - - 0 - 0.00%
2025-03-18 0 0.760 0.730 0.770 0.750 0.760 60,000 45,480 0.7580 0.577 0.554 0.585 0.569 0.577 79,017 0.5756 -1.30%
2025-03-17 0 0.770 0.700 0.770 - - 0 0 - 0.585 0.532 0.585 - - 0 - 0.00%
2025-03-14 0 0.770 0.720 0.770 0.620 0.780 139,000 105,120 0.7563 0.585 0.547 0.585 0.471 0.592 183,057 0.5742 0.00%
2025-03-13 0 0.770 0.750 0.780 - - 0 0 - 0.585 0.569 0.592 - - 0 - 0.00%
2025-03-12 0 0.770 0.720 0.770 0.690 0.770 17,705 12,527 0.7075 0.585 0.547 0.585 0.524 0.585 23,317 0.5373 0.00%
2025-03-11 0 0.770 0.620 0.770 0.780 0.780 36,000 28,080 0.7800 0.585 0.471 0.585 0.592 0.592 47,410 0.5923 -1.28%
2025-03-10 0 0.780 0.780 0.800 0.780 0.790 40,300 31,454 0.7805 0.592 0.592 0.607 0.592 0.600 53,073 0.5927 -1.27%
2025-03-07 0 0.790 0.660 0.790 - - 0 0 - 0.600 0.501 0.600 - - 0 - 0.00%
2025-03-06 0 0.790 0.670 0.810 0.790 0.790 4,300 3,349 0.7788 0.600 0.509 0.615 0.600 0.600 5,663 0.5914 0.00%
2025-03-05 0 0.790 0.710 0.810 - - 550 357 0.6491 0.600 0.539 0.615 - - 724 0.4929 0.00%
2025-03-04 0 0.790 0.680 0.820 0.790 0.790 27,400 21,194 0.7735 0.600 0.516 0.623 0.600 0.600 36,085 0.5873 0.00%
2025-03-03 0 0.790 0.780 0.820 0.790 0.810 128,002 101,401 0.7922 0.600 0.592 0.623 0.600 0.615 168,573 0.6015 -1.25%
2025-02-28 0 0.800 0.790 0.810 0.800 0.820 64,610 52,839 0.8178 0.607 0.600 0.615 0.607 0.623 85,088 0.6210 1.27%
2025-02-27 0 0.790 0.760 0.820 0.790 0.790 12,010 9,487 0.7899 0.600 0.577 0.623 0.600 0.600 15,817 0.5998 0.00%
2025-02-26 0 0.790 0.790 0.800 0.790 0.800 124,860 98,693 0.7904 0.600 0.600 0.607 0.600 0.607 164,435 0.6002 -3.66%
2025-02-25 0 0.820 0.790 0.820 0.790 0.820 116,005 92,523 0.7976 0.623 0.600 0.623 0.600 0.623 152,773 0.6056 2.50%
2025-02-24 0 0.800 0.800 0.810 0.800 0.800 86,150 68,834 0.7990 0.607 0.607 0.615 0.607 0.607 113,456 0.6067 -2.44%
2025-02-21 0 0.820 0.810 0.820 0.810 0.820 96,068 78,052 0.8125 0.623 0.615 0.623 0.615 0.623 126,517 0.6169 2.50%
2025-02-20 0 0.800 0.790 0.800 0.790 0.800 84,145 66,948 0.7956 0.607 0.600 0.607 0.600 0.607 110,815 0.6041 0.00%
2025-02-19 0 0.800 0.780 0.810 0.800 0.800 12,530 9,861 0.7870 0.607 0.592 0.615 0.607 0.607 16,501 0.5976 -2.44%
2025-02-18 0 0.820 0.780 0.820 0.800 0.820 116,000 93,682 0.8076 0.623 0.592 0.623 0.607 0.623 152,767 0.6132 2.50%
2025-02-17 0 0.800 0.780 0.800 0.780 0.830 89,600 71,760 0.8009 0.607 0.592 0.607 0.592 0.630 117,999 0.6081 -3.61%
2025-02-14 0 0.830 0.810 0.830 0.800 0.830 150,205 121,097 0.8062 0.630 0.615 0.630 0.607 0.630 197,813 0.6122 0.00%
2025-02-13 0 0.830 0.800 0.880 0.820 0.830 39,075 32,267 0.8258 0.630 0.607 0.668 0.623 0.630 51,460 0.6270 1.22%
2025-02-12 0 0.820 0.800 0.820 0.820 0.820 226,000 185,260 0.8197 0.623 0.607 0.623 0.623 0.623 297,631 0.6224 0.00%
2025-02-11 0 0.820 0.760 0.820 0.790 0.820 250,055 200,062 0.8001 0.623 0.577 0.623 0.600 0.623 329,311 0.6075 -1.20%
2025-02-10 0 0.830 0.810 0.830 0.820 0.880 115,050 98,399 0.8553 0.630 0.615 0.630 0.623 0.668 151,515 0.6494 -4.60%
2025-02-07 0 0.870 0.840 0.870 0.830 0.890 32,000 27,944 0.8733 0.661 0.638 0.661 0.630 0.676 42,143 0.6631 0.00%
2025-02-06 0 0.870 0.830 0.870 0.830 0.890 100,145 85,236 0.8511 0.661 0.630 0.661 0.630 0.676 131,886 0.6463 1.16%
2025-02-05 0 0.860 0.840 0.890 0.860 0.860 36,000 30,960 0.8600 0.653 0.638 0.676 0.653 0.653 47,410 0.6530 -4.44%
2025-02-04 0 0.900 0.840 0.900 - - 0 0 - 0.683 0.638 0.683 - - 0 - 0.00%
2025-02-03 0 0.900 0.830 0.900 - - 0 0 - 0.683 0.630 0.683 - - 0 - 0.00%
2025-01-28 0 0.900 0.830 0.900 0.820 0.900 88,005 76,203 0.8659 0.683 0.630 0.683 0.623 0.683 115,898 0.6575 4.65%
2025-01-27 0 0.860 0.850 0.880 0.860 0.890 376,102 326,283 0.8675 0.653 0.645 0.668 0.653 0.676 495,309 0.6587 -6.52%
2025-01-24 0 0.920 0.920 0.930 0.880 0.940 148,080 133,150 0.8992 0.699 0.699 0.706 0.668 0.714 195,014 0.6828 3.37%
2025-01-23 0 0.890 0.890 0.940 0.880 0.910 419,075 373,806 0.8920 0.676 0.676 0.714 0.668 0.691 551,902 0.6773 -2.20%
2025-01-22 0 0.910 0.900 0.910 0.860 0.930 1,829,000 1,637,230 0.8952 0.691 0.683 0.691 0.653 0.706 2,408,708 0.6797 2.25%
2025-01-21 0 0.890 0.860 0.890 0.870 0.930 2,050,600 1,811,662 0.8835 0.676 0.653 0.676 0.661 0.706 2,700,544 0.6709 -4.30%
2025-01-20 0 0.930 0.930 0.950 0.870 0.980 299,000 272,160 0.9102 0.706 0.706 0.721 0.661 0.744 393,769 0.6912 1.09%
2025-01-17 0 0.920 0.880 0.920 0.860 0.920 218,000 189,120 0.8675 0.699 0.668 0.699 0.653 0.699 287,096 0.6587 2.22%
2025-01-16 0 0.900 0.870 0.920 0.850 0.960 507,200 451,700 0.8906 0.683 0.661 0.699 0.645 0.729 667,959 0.6762 -4.26%
2025-01-15 0 0.940 0.890 0.940 0.850 0.970 224,000 198,120 0.8845 0.714 0.676 0.714 0.645 0.737 294,998 0.6716 5.62%
2025-01-14 0 0.890 0.830 0.890 0.800 1.000 709,301 621,964 0.8769 0.676 0.630 0.676 0.607 0.759 934,116 0.6658 11.25%
2025-01-13 0 0.800 0.800 0.840 0.760 0.840 192,400 156,620 0.8140 0.607 0.607 0.638 0.577 0.638 253,382 0.6181 0.00%
2025-01-10 0 0.800 0.770 0.800 0.730 0.820 1,160,072 920,694 0.7937 0.607 0.585 0.607 0.554 0.623 1,527,761 0.6026 5.26%
2025-01-09 0 0.760 0.720 0.800 - - 0 0 - 0.577 0.547 0.607 - - 0 - 0.00%
2025-01-08 0 0.760 0.720 0.780 - - 2 1 0.5000 0.577 0.547 0.592 - - 3 0.3797 0.00%
2025-01-07 0 0.760 0.760 0.790 0.760 0.760 4,000 3,040 0.7600 0.577 0.577 0.600 0.577 0.577 5,268 0.5771 0.00%
2025-01-06 0 0.760 0.730 0.780 0.730 0.780 368,250 279,942 0.7602 0.577 0.554 0.592 0.554 0.592 484,968 0.5772 -5.00%
2025-01-03 0 0.800 0.710 0.800 0.790 0.820 128,000 103,800 0.8109 0.607 0.539 0.607 0.600 0.623 168,570 0.6158 11.11%
2025-01-02 0 0.720 0.690 0.730 0.690 0.720 212,000 147,760 0.6970 0.547 0.524 0.554 0.524 0.547 279,194 0.5292 1.41%
2024-12-31 0 0.710 0.730 0.790 0.710 0.710 8,000 5,680 0.7100 0.539 0.554 0.600 0.539 0.539 10,536 0.5391 -1.39%
2024-12-30 0 0.720 0.710 0.720 0.710 0.720 142,896 101,499 0.7103 0.547 0.539 0.547 0.539 0.547 188,187 0.5394 -2.70%
2024-12-27 0 0.740 0.740 0.770 0.720 0.780 106,026 82,357 0.7768 0.562 0.562 0.585 0.547 0.592 139,631 0.5898 -5.13%
2024-12-24 0 0.780 0.740 0.780 0.800 0.800 32,000 25,600 0.8000 0.592 0.562 0.592 0.607 0.607 42,143 0.6075 5.41%
2024-12-23 0 0.740 0.670 0.790 - - 20,000 14,800 0.7400 0.562 0.509 0.600 - - 26,339 0.5619 0.00%
2024-12-20 0 0.740 0.660 0.780 - - 0 0 - 0.562 0.501 0.592 - - 0 - 0.00%
2024-12-19 0 0.740 0.720 0.760 0.740 0.740 8,802 6,489 0.7372 0.562 0.547 0.577 0.562 0.562 11,592 0.5598 -2.63%
2024-12-18 0 0.760 0.730 0.760 0.730 0.760 36,025 27,137 0.7533 0.577 0.554 0.577 0.554 0.577 47,443 0.5720 2.70%
2024-12-17 0 0.740 0.700 0.740 0.710 0.760 66,830 49,253 0.7370 0.562 0.532 0.562 0.539 0.577 88,012 0.5596 12.12%
2024-12-16 0 0.660 0.660 0.760 0.660 0.660 8,000 5,280 0.6600 0.501 0.501 0.577 0.501 0.501 10,536 0.5012 -12.00%
2024-12-13 0 0.750 0.660 0.750 - - 0 0 - 0.569 0.501 0.569 - - 0 - -1.32%
2024-12-12 0 0.760 0.700 0.760 - - 15 10 0.6667 0.577 0.532 0.577 - - 20 0.5062 0.00%
2024-12-11 0 0.760 0.690 0.770 0.760 0.790 8,000 6,200 0.7750 0.577 0.524 0.585 0.577 0.600 10,536 0.5885 8.57%
2024-12-10 0 0.700 0.660 0.730 0.700 0.800 324,045 239,270 0.7384 0.532 0.501 0.554 0.532 0.607 426,752 0.5607 0.00%
2024-12-09 0 0.700 0.670 0.700 0.640 0.700 104,000 68,200 0.6558 0.532 0.509 0.532 0.486 0.532 136,963 0.4979 2.94%
2024-12-06 0 0.680 0.610 0.680 0.620 0.700 100,000 64,760 0.6476 0.516 0.463 0.516 0.471 0.532 131,695 0.4917 6.25%
2024-12-05 0 0.640 0.650 0.680 0.610 0.670 165,400 106,186 0.6420 0.486 0.494 0.516 0.463 0.509 217,824 0.4875 -5.88%
2024-12-04 0 0.680 0.640 0.730 0.630 0.660 145,200 95,104 0.6550 0.516 0.486 0.554 0.478 0.501 191,222 0.4973 -4.23%
2024-12-03 0 0.710 0.650 0.720 - - 0 0 - 0.539 0.494 0.547 - - 0 - 0.00%
2024-12-02 0 0.710 0.620 0.730 - - 0 0 - 0.539 0.471 0.554 - - 0 - 0.00%
2024-11-29 0 0.710 0.660 0.740 0.670 0.730 116,000 79,720 0.6872 0.539 0.501 0.562 0.509 0.554 152,767 0.5218 0.00%
2024-11-28 0 0.710 0.650 0.720 0.670 0.710 37,970 25,939 0.6831 0.539 0.494 0.547 0.509 0.539 50,005 0.5187 1.43%
2024-11-27 0 0.700 0.620 0.700 0.650 0.710 46,223 31,315 0.6775 0.532 0.471 0.532 0.494 0.539 60,874 0.5144 6.06%
2024-11-26 0 0.660 0.630 0.680 0.620 0.660 16,800 10,632 0.6329 0.501 0.478 0.516 0.471 0.501 22,125 0.4805 -4.35%
2024-11-25 0 0.690 0.650 0.690 0.670 0.690 20,100 13,779 0.6855 0.524 0.494 0.524 0.509 0.524 26,471 0.5205 2.99%
2024-11-22 0 0.670 0.630 0.720 0.660 0.790 57,390 39,078 0.6809 0.509 0.478 0.547 0.501 0.600 75,580 0.5170 1.52%
2024-11-21 0 0.660 0.610 0.780 - - 0 0 - 0.501 0.463 0.592 - - 0 - 0.00%
2024-11-20 0 0.660 0.620 0.700 0.610 0.660 312,000 194,240 0.6226 0.501 0.471 0.532 0.463 0.501 410,889 0.4727 -5.71%
2024-11-19 0 0.700 0.670 0.700 0.700 0.700 56,015 39,209 0.7000 0.532 0.509 0.532 0.532 0.532 73,769 0.5315 0.00%
2024-11-18 0 0.700 0.690 0.720 0.680 0.700 76,000 52,520 0.6911 0.532 0.524 0.547 0.516 0.532 100,088 0.5247 -2.78%
2024-11-15 0 0.720 0.710 0.720 0.710 0.740 116,007 82,804 0.7138 0.547 0.539 0.547 0.539 0.562 152,776 0.5420 -2.70%
2024-11-14 0 0.740 0.730 0.760 0.740 0.740 5,200 3,812 0.7331 0.562 0.554 0.577 0.562 0.562 6,848 0.5566 -3.90%
2024-11-13 0 0.770 0.740 0.800 0.770 0.770 40,010 30,806 0.7700 0.585 0.562 0.607 0.585 0.585 52,691 0.5847 0.00%
2024-11-12 0 0.770 0.760 0.790 0.760 0.820 70,000 54,920 0.7846 0.585 0.577 0.600 0.577 0.623 92,187 0.5957 -1.28%
2024-11-11 0 0.780 0.770 0.800 0.740 0.800 76,000 59,200 0.7789 0.592 0.585 0.607 0.562 0.607 100,088 0.5915 0.00%
2024-11-08 0 0.780 0.750 0.810 0.750 0.780 66,000 50,720 0.7685 0.592 0.569 0.615 0.569 0.592 86,919 0.5835 0.00%
2024-11-07 0 0.780 0.740 0.780 0.760 0.780 88,000 66,960 0.7609 0.592 0.562 0.592 0.577 0.592 115,892 0.5778 2.63%
2024-11-06 0 0.760 0.750 0.790 0.740 0.820 60,000 46,880 0.7813 0.577 0.569 0.600 0.562 0.623 79,017 0.5933 -3.80%
2024-11-05 0 0.790 0.760 0.790 0.690 0.800 188,000 135,280 0.7196 0.600 0.577 0.600 0.524 0.607 247,587 0.5464 5.33%
2024-11-04 0 0.750 0.720 0.750 0.780 0.780 55,001 42,750 0.7773 0.569 0.547 0.569 0.592 0.592 72,434 0.5902 -3.85%
2024-11-01 0 0.780 0.740 0.800 0.730 0.810 148,000 110,680 0.7478 0.592 0.562 0.607 0.554 0.615 194,909 0.5679 0.00%
2024-10-31 0 0.780 0.740 0.790 0.730 0.820 185,845 141,808 0.7630 0.592 0.562 0.600 0.554 0.623 244,749 0.5794 -4.88%
2024-10-30 0 0.820 0.800 0.820 0.680 0.820 479,000 374,010 0.7808 0.623 0.607 0.623 0.516 0.623 630,821 0.5929 13.89%
2024-10-29 0 0.720 0.670 0.730 0.630 0.730 292,600 198,852 0.6796 0.547 0.509 0.554 0.478 0.554 385,341 0.5160 5.88%
2024-10-28 0 0.680 0.680 0.780 0.620 0.620 4,000 2,480 0.6200 0.516 0.516 0.592 0.471 0.471 5,268 0.4708 -2.86%
2024-10-25 0 0.700 0.670 0.700 0.640 0.730 300,255 207,025 0.6895 0.532 0.509 0.532 0.486 0.554 395,422 0.5236 -4.11%
2024-10-24 0 0.730 0.720 0.760 0.710 0.880 392,400 302,562 0.7711 0.554 0.547 0.577 0.539 0.668 516,772 0.5855 -12.05%
2024-10-23 0 0.830 0.790 0.830 0.700 0.930 2,043,250 1,682,198 0.8233 0.630 0.600 0.630 0.532 0.706 2,690,865 0.6252 -7.78%
2024-10-22 0 0.900 0.880 0.900 0.405 0.980 6,419,710 5,066,991 0.7893 0.683 0.668 0.683 0.308 0.744 8,454,458 0.5993 119.51%
2024-10-21 0 0.410 0.400 0.410 0.390 0.415 249,000 101,578 0.4079 0.311 0.304 0.311 0.296 0.315 327,921 0.3098 -2.38%
2024-10-18 0 0.420 0.410 0.420 0.355 0.425 844,225 346,544 0.4105 0.319 0.311 0.319 0.270 0.323 1,111,805 0.3117 0.00%
2024-10-17 0 0.420 0.415 0.420 0.400 0.460 578,601 242,588 0.4193 0.319 0.315 0.319 0.304 0.349 761,991 0.3184 -1.18%
2024-10-16 0 0.425 0.425 0.450 0.420 0.495 455,108 203,021 0.4461 0.323 0.323 0.342 0.319 0.376 599,356 0.3387 -18.27%
2024-10-15 0 0.520 0.520 0.530 0.520 0.600 102,641 55,376 0.5395 0.395 0.395 0.402 0.395 0.456 135,173 0.4097 -13.33%
2024-10-14 0 0.600 0.580 0.600 0.580 0.650 682,001 412,426 0.6047 0.456 0.440 0.456 0.440 0.494 898,163 0.4592 -14.29%
2024-10-10 0 0.700 0.680 0.750 0.600 0.760 29,700 19,993 0.6732 0.532 0.516 0.569 0.456 0.577 39,114 0.5112 -7.89%
2024-10-09 0 0.038 0.038 0.042 0.037 0.043 4,676,600 185,924 0.0398 0.577 0.577 0.638 0.562 0.653 307,943 0.6038 -13.64%
2024-10-08 0 0.044 0.042 0.044 0.042 0.049 11,093,500 490,236 0.0442 0.668 0.638 0.668 0.638 0.744 730,481 0.6711 -8.33%
2024-10-07 0 0.048 0.048 0.049 0.043 0.052 21,774,100 1,067,111 0.0490 0.729 0.729 0.744 0.653 0.790 1,433,774 0.7443 4.35%
2024-10-04 0 0.046 0.046 0.047 0.033 0.049 22,648,000 952,710 0.0421 0.699 0.699 0.714 0.501 0.744 1,491,318 0.6388 35.29%
2024-10-03 0 0.034 0.033 0.034 0.032 0.035 6,132,200 205,913 0.0336 0.516 0.501 0.516 0.486 0.532 403,791 0.5099 -2.86%
2024-10-02 0 0.035 0.035 0.036 0.029 0.039 19,337,525 633,703 0.0328 0.532 0.532 0.547 0.440 0.592 1,273,331 0.4977 0.00%
2024-09-30 0 0.035 0.034 0.037 0.033 0.046 24,189,700 920,416 0.0380 0.532 0.516 0.562 0.501 0.699 1,592,835 0.5778 6.06%
2024-09-27 0 0.033 0.032 0.033 0.031 0.033 2,701,800 87,613 0.0324 0.501 0.486 0.501 0.471 0.501 177,907 0.4925 3.12%
2024-09-26 0 0.032 0.031 0.034 0.032 0.036 3,128,000 102,424 0.0327 0.486 0.471 0.516 0.486 0.547 205,971 0.4973 -8.57%
2024-09-25 0 0.035 0.035 0.036 0.026 0.035 11,228,000 358,924 0.0320 0.532 0.532 0.547 0.395 0.532 739,338 0.4855 9.37%
2024-09-24 0 0.032 0.032 0.034 0.032 0.036 5,281,000 182,672 0.0346 0.486 0.486 0.516 0.486 0.547 347,742 0.5253 10.34%
2024-09-23 0 0.029 0.029 0.032 0.028 0.032 4,289,950 125,441 0.0292 0.440 0.440 0.486 0.425 0.486 282,483 0.4441 3.57%
2024-09-20 0 0.028 0.027 0.028 0.026 0.028 1,964,000 52,872 0.0269 0.425 0.410 0.425 0.395 0.425 129,325 0.4088 0.00%
2024-09-19 0 0.028 0.027 0.029 0.028 0.031 3,888,000 114,468 0.0294 0.425 0.410 0.440 0.425 0.471 256,016 0.4471 -6.67%
2024-09-17 0 0.030 0.025 0.033 0.030 0.032 1,048,000 31,992 0.0305 0.456 0.380 0.501 0.456 0.486 69,008 0.4636 -6.25%
2024-09-16 0 0.032 0.031 0.036 0.030 0.032 2,346,100 72,045 0.0307 0.486 0.471 0.547 0.456 0.486 154,485 0.4664 -3.03%
2024-09-13 0 0.033 0.032 0.035 0.032 0.034 2,252,500 74,121 0.0329 0.501 0.486 0.532 0.486 0.516 148,322 0.4997 0.00%
2024-09-12 0 0.033 0.033 0.034 0.033 0.034 1,624,461 54,082 0.0333 0.501 0.501 0.516 0.501 0.516 106,967 0.5056 -2.94%
2024-09-11 0 0.034 0.032 0.034 0.033 0.036 3,504,000 119,252 0.0340 0.516 0.486 0.516 0.501 0.547 230,730 0.5168 -5.56%
2024-09-10 0 0.036 0.034 0.036 0.034 0.037 2,981,000 104,166 0.0349 0.547 0.516 0.547 0.516 0.562 196,292 0.5307 2.86%
2024-09-09 0 0.035 0.034 0.036 0.034 0.036 2,680,000 94,512 0.0353 0.532 0.516 0.547 0.516 0.547 176,472 0.5356 -2.78%
2024-09-05 0 0.036 0.035 0.037 0.034 0.040 1,798,400 65,828 0.0366 0.547 0.532 0.562 0.516 0.607 118,420 0.5559 5.88%
2024-09-04 0 0.034 0.034 0.036 0.033 0.036 1,444,000 49,020 0.0339 0.516 0.516 0.547 0.501 0.547 95,084 0.5155 -2.86%
2024-09-03 0 0.035 0.034 0.036 0.034 0.036 2,772,000 97,200 0.0351 0.532 0.516 0.547 0.516 0.547 182,530 0.5325 -5.41%
2024-09-02 0 0.037 0.037 0.038 0.035 0.040 5,652,000 206,888 0.0366 0.562 0.562 0.577 0.532 0.607 372,171 0.5559 -2.63%
2024-08-30 0 0.038 0.038 0.039 0.038 0.043 9,432,000 379,840 0.0403 0.577 0.577 0.592 0.577 0.653 621,075 0.6116 -7.32%
2024-08-29 0 0.041 0.040 0.041 0.041 0.043 701,500 28,942 0.0413 0.623 0.607 0.623 0.623 0.653 46,192 0.6266 -2.38%
2024-08-28 0 0.042 0.041 0.042 0.041 0.046 2,832,000 119,900 0.0423 0.638 0.623 0.638 0.623 0.699 186,481 0.6430 -8.70%
2024-08-27 0 0.046 0.043 0.046 0.042 0.049 719,500 31,706 0.0441 0.699 0.653 0.699 0.638 0.744 47,377 0.6692 6.98%
2024-08-26 0 0.043 0.042 0.044 0.042 0.044 1,164,050 49,133 0.0422 0.653 0.638 0.668 0.638 0.668 76,650 0.6410 -2.27%
2024-08-23 0 0.044 0.044 0.045 0.043 0.050 2,100,000 91,892 0.0438 0.668 0.668 0.683 0.653 0.759 138,280 0.6645 2.33%
2024-08-22 0 0.043 0.043 0.044 0.043 0.054 732,335 33,148 0.0453 0.653 0.653 0.668 0.653 0.820 48,223 0.6874 -2.27%
2024-08-21 0 0.044 0.044 0.045 0.043 0.045 2,088,001 92,264 0.0442 0.668 0.668 0.683 0.653 0.683 137,490 0.6711 -2.22%
2024-08-20 0 0.045 0.045 0.047 0.045 0.055 1,833,000 85,494 0.0466 0.683 0.683 0.714 0.683 0.835 120,699 0.7083 0.00%
2024-08-19 0 0.045 0.045 0.048 0.045 0.048 3,768,651 177,266 0.0470 0.683 0.683 0.729 0.683 0.729 248,157 0.7143 -2.17%
2024-08-16 0 0.046 0.046 0.047 0.043 0.049 1,500,000 68,932 0.0460 0.699 0.699 0.714 0.653 0.744 98,771 0.6979 2.22%
2024-08-15 0 0.045 0.044 0.045 0.045 0.051 3,052,001 143,880 0.0471 0.683 0.668 0.683 0.683 0.775 200,967 0.7159 -6.25%
2024-08-14 0 0.048 0.048 0.050 0.048 0.051 2,096,001 102,484 0.0489 0.729 0.729 0.759 0.729 0.775 138,017 0.7425 0.00%
2024-08-13 0 0.048 0.047 0.048 0.042 0.053 7,184,103 342,901 0.0477 0.729 0.714 0.729 0.638 0.805 473,056 0.7249 -2.04%
2024-08-12 0 0.049 0.047 0.049 0.045 0.060 17,912,000 888,044 0.0496 0.744 0.714 0.744 0.683 0.911 1,179,463 0.7529 -19.67%
2024-08-09 0 0.061 0.061 0.063 0.061 0.088 28,567,451 1,960,916 0.0686 0.926 0.926 0.957 0.926 1.336 1,881,100 1.0424 -35.11%
2024-08-08 0 0.094 0.090 0.095 0.089 0.100 1,176,000 108,340 0.0921 1.428 1.367 1.443 1.352 1.519 77,437 1.3991 2.17%
2024-08-07 0 0.092 0.092 0.098 0.090 0.096 1,925,000 176,190 0.0915 1.397 1.397 1.488 1.367 1.458 126,757 1.3900 -3.16%
2024-08-06 0 0.095 0.094 0.095 0.095 0.099 624,500 60,118 0.0963 1.443 1.428 1.443 1.443 1.503 41,122 1.4619 -5.94%
2024-08-05 0 0.101 0.094 0.102 0.093 0.112 1,236,000 123,704 0.1001 1.534 1.428 1.549 1.412 1.701 81,388 1.5199 5.21%
2024-08-02 0 0.096 0.095 0.100 0.093 0.096 640,000 60,660 0.0948 1.458 1.443 1.519 1.412 1.458 42,143 1.4394 -4.00%
2024-08-01 0 0.100 0.096 0.102 0.094 0.105 2,004,000 196,432 0.0980 1.519 1.458 1.549 1.428 1.595 131,959 1.4886 11.11%
2024-07-31 0 0.090 0.090 0.092 0.090 0.095 1,172,000 108,804 0.0928 1.367 1.367 1.397 1.367 1.443 77,173 1.4099 -1.10%
2024-07-30 0 0.091 0.086 0.091 0.084 0.093 2,238,000 195,728 0.0875 1.382 1.306 1.382 1.276 1.412 147,367 1.3282 4.60%
2024-07-29 0 0.087 0.087 0.089 0.085 0.089 292,000 25,136 0.0861 1.321 1.321 1.352 1.291 1.352 19,228 1.3073 -2.25%
2024-07-26 0 0.089 0.089 0.090 0.089 0.091 128,000 11,400 0.0891 1.352 1.352 1.367 1.352 1.382 8,429 1.3526 -1.11%
2024-07-25 0 0.090 0.088 0.090 0.088 0.091 1,344,000 119,604 0.0890 1.367 1.336 1.367 1.336 1.382 88,499 1.3515 0.00%
2024-07-24 0 0.090 0.090 0.093 0.088 0.094 1,832,000 165,432 0.0903 1.367 1.367 1.412 1.336 1.428 120,633 1.3714 -2.17%
2024-07-23 0 0.092 0.091 0.095 0.087 0.100 2,216,000 198,516 0.0896 1.397 1.382 1.443 1.321 1.519 145,918 1.3605 0.00%
2024-07-22 0 0.092 0.089 0.094 0.092 0.094 9,000 828 0.0920 1.397 1.352 1.428 1.397 1.428 593 1.3972 0.00%
2024-07-19 0 0.092 0.091 0.092 0.091 0.095 1,260,000 116,236 0.0923 1.397 1.382 1.397 1.382 1.443 82,968 1.4010 -1.08%
2024-07-18 0 0.093 0.091 0.093 0.089 0.096 1,297,000 117,089 0.0903 1.412 1.382 1.412 1.352 1.458 85,404 1.3710 -1.06%
2024-07-17 0 0.094 0.090 0.095 0.096 0.096 4,000 384 0.0960 1.428 1.367 1.443 1.458 1.458 263 1.4579 -1.05%
2024-07-16 0 0.095 0.094 0.095 0.091 0.096 188,300 17,541 0.0932 1.443 1.428 1.443 1.382 1.458 12,399 1.4147 1.06%
2024-07-15 0 0.094 0.094 0.095 0.092 0.100 3,354,000 317,712 0.0947 1.428 1.428 1.443 1.397 1.519 220,853 1.4386 0.00%
2024-07-12 0 0.094 0.093 0.094 0.090 0.094 840,000 76,748 0.0914 1.428 1.412 1.428 1.367 1.428 55,312 1.3875 4.44%
2024-07-11 0 0.090 0.090 0.094 0.088 0.094 2,610,400 237,702 0.0911 1.367 1.367 1.428 1.336 1.428 171,889 1.3829 -3.23%
2024-07-10 0 0.093 0.090 0.093 0.090 0.099 2,112,400 197,030 0.0933 1.412 1.367 1.412 1.367 1.503 139,097 1.4165 -2.11%
2024-07-09 0 0.095 0.095 0.096 0.093 0.100 648,000 62,272 0.0961 1.443 1.443 1.458 1.412 1.519 42,669 1.4594 -5.94%
2024-07-08 0 0.101 0.098 0.101 0.095 0.105 1,675,200 168,137 0.1004 1.534 1.488 1.534 1.443 1.595 110,308 1.5243 -3.81%
2024-07-05 0 0.105 0.104 0.105 0.103 0.118 10,410,600 1,138,660 0.1094 1.595 1.579 1.595 1.564 1.792 685,514 1.6610 -2.78%
2024-07-04 0 0.108 0.106 0.108 0.092 0.110 27,424,000 2,767,968 0.1009 1.640 1.610 1.640 1.397 1.671 1,805,806 1.5328 14.89%
2024-07-03 0 0.094 0.091 0.094 0.089 0.094 980,000 89,328 0.0912 1.428 1.382 1.428 1.352 1.428 64,531 1.3843 0.00%
2024-07-02 0 0.094 0.090 0.094 0.090 0.095 2,232,350 201,998 0.0905 1.428 1.367 1.428 1.367 1.443 146,995 1.3742 -1.05%
2024-06-28 0 0.095 0.091 0.097 0.092 0.098 25,500 2,406 0.0944 1.443 1.382 1.473 1.397 1.488 1,679 1.4329 -1.04%
2024-06-27 0 0.096 0.092 0.096 0.092 0.096 572,000 53,612 0.0937 1.458 1.397 1.458 1.397 1.458 37,665 1.4234 1.05%
2024-06-26 0 0.095 0.092 0.095 0.092 0.098 412,000 38,568 0.0936 1.443 1.397 1.443 1.397 1.488 27,129 1.4216 2.15%
2024-06-25 0 0.093 0.093 0.094 0.089 0.096 1,937,020 178,854 0.0923 1.412 1.412 1.428 1.352 1.458 127,548 1.4022 1.09%
2024-06-24 0 0.092 0.092 0.097 0.092 0.102 784,000 74,464 0.0950 1.397 1.397 1.473 1.397 1.549 51,625 1.4424 -3.16%
2024-06-21 0 0.095 0.095 0.099 0.092 0.107 1,072,000 103,724 0.0968 1.443 1.443 1.503 1.397 1.625 70,589 1.4694 -3.06%
2024-06-20 0 0.098 0.096 0.099 0.090 0.099 1,756,000 164,176 0.0935 1.488 1.458 1.503 1.367 1.503 115,629 1.4199 5.38%
2024-06-19 0 0.093 0.090 0.094 0.093 0.093 20,000 1,860 0.0930 1.412 1.367 1.428 1.412 1.412 1,317 1.4124 0.00%
2024-06-18 0 0.093 0.090 0.094 0.090 0.094 508,000 46,328 0.0912 1.412 1.367 1.428 1.367 1.428 33,451 1.3850 0.00%
2024-06-17 0 0.093 0.091 0.094 0.090 0.097 3,140,000 287,976 0.0917 1.412 1.382 1.428 1.367 1.473 206,762 1.3928 -4.12%
2024-06-14 0 0.097 0.095 0.097 0.093 0.099 1,536,000 145,748 0.0949 1.473 1.443 1.473 1.412 1.503 101,142 1.4410 0.00%
2024-06-13 0 0.097 0.095 0.097 0.094 0.100 3,644,025 348,610 0.0957 1.473 1.443 1.473 1.428 1.519 239,951 1.4528 -4.90%
2024-06-12 0 0.102 0.099 0.102 0.099 0.110 2,309,127 232,580 0.1007 1.549 1.503 1.549 1.503 1.671 152,051 1.5296 0.00%
2024-06-11 0 0.102 0.100 0.102 0.100 0.106 4,944,000 501,188 0.1014 1.549 1.519 1.549 1.519 1.610 325,551 1.5395 2.00%
2024-06-07 0 0.100 0.100 0.104 0.099 0.109 10,356,800 1,072,029 0.1035 1.519 1.519 1.579 1.503 1.655 681,971 1.5720 0.00%
2024-06-06 0 0.100 0.099 0.100 0.098 0.104 5,796,000 578,776 0.0999 1.519 1.503 1.519 1.488 1.579 381,653 1.5165 1.01%
2024-06-05 0 0.099 0.098 0.099 0.095 0.108 10,620,000 1,060,540 0.0999 1.503 1.488 1.503 1.443 1.640 699,302 1.5166 -2.94%
2024-06-04 0 0.102 0.100 0.102 0.098 0.103 4,020,000 403,572 0.1004 1.549 1.519 1.549 1.488 1.564 264,708 1.5246 -0.97%
2024-06-03 0 0.103 0.102 0.103 0.103 0.124 10,103,000 1,115,908 0.1105 1.564 1.549 1.564 1.564 1.883 665,259 1.6774 -9.65%
2024-05-31 0 0.114 0.111 0.114 0.099 0.130 7,974,550 892,129 0.1119 1.731 1.686 1.731 1.503 1.974 525,106 1.6990 12.87%
2024-05-30 0 0.101 0.099 0.101 0.099 0.107 3,456,625 348,884 0.1009 1.534 1.503 1.534 1.503 1.625 227,611 1.5328 -4.72%
2024-05-29 0 0.106 0.100 0.106 0.095 0.106 2,700,000 262,440 0.0972 1.610 1.519 1.610 1.443 1.610 177,789 1.4761 1.92%
2024-05-28 0 0.104 0.101 0.104 0.100 0.110 3,184,100 327,861 0.1030 1.579 1.534 1.579 1.519 1.671 209,666 1.5637 -0.95%
2024-05-27 0 0.105 0.101 0.105 0.100 0.111 4,500,000 463,112 0.1029 1.595 1.534 1.595 1.519 1.686 296,314 1.5629 -6.25%
2024-05-24 0 0.112 0.109 0.112 0.108 0.124 7,557,218 841,079 0.1113 1.701 1.655 1.701 1.640 1.883 497,625 1.6902 -3.45%
2024-05-23 0 0.116 0.114 0.116 0.113 0.128 2,688,000 316,540 0.1178 1.762 1.731 1.762 1.716 1.944 176,999 1.7884 -6.45%
2024-05-22 0 0.124 0.123 0.124 0.123 0.131 2,604,000 329,668 0.1266 1.883 1.868 1.883 1.868 1.989 171,467 1.9226 0.00%
2024-05-21 0 0.124 0.123 0.124 0.123 0.130 3,374,000 421,116 0.1248 1.883 1.868 1.883 1.868 1.974 222,170 1.8955 -5.34%
2024-05-20 0 0.131 0.129 0.131 0.127 0.140 8,740,000 1,144,784 0.1310 1.989 1.959 1.989 1.929 2.126 575,509 1.9892 1.55%
2024-05-17 0 0.129 0.125 0.129 0.124 0.134 3,251,400 412,198 0.1268 1.959 1.898 1.959 1.883 2.035 214,097 1.9253 -1.53%
2024-05-16 0 0.131 0.127 0.131 0.130 0.141 1,596,265 209,824 0.1314 1.989 1.929 1.989 1.974 2.141 105,110 1.9962 0.77%
2024-05-14 0 0.130 0.129 0.130 0.128 0.133 2,552,500 331,774 0.1300 1.974 1.959 1.974 1.944 2.020 168,076 1.9740 -2.99%
2024-05-13 0 0.134 0.130 0.134 0.125 0.135 4,736,517 613,111 0.1294 2.035 1.974 2.035 1.898 2.050 311,889 1.9658 1.52%
2024-05-10 0 0.132 0.131 0.132 0.132 0.135 2,661,000 354,449 0.1332 2.005 1.989 2.005 2.005 2.050 175,221 2.0229 -2.22%
2024-05-09 0 0.135 0.133 0.135 0.129 0.144 7,796,200 1,078,201 0.1383 2.050 2.020 2.050 1.959 2.187 513,362 2.1003 0.00%
2024-05-08 0 0.135 0.132 0.135 0.131 0.138 1,256,500 167,905 0.1336 2.050 2.005 2.050 1.989 2.096 82,738 2.0294 -1.46%
2024-05-07 0 0.137 0.134 0.137 0.131 0.142 5,100,000 695,916 0.1365 2.081 2.035 2.081 1.989 2.156 335,823 2.0723 0.74%
2024-05-06 0 0.136 0.134 0.137 0.134 0.142 2,552,500 347,814 0.1363 2.065 2.035 2.081 2.035 2.156 168,076 2.0694 -2.86%
2024-05-03 0 0.140 0.137 0.140 0.135 0.142 4,228,000 585,636 0.1385 2.126 2.081 2.126 2.050 2.156 278,404 2.1035 -1.41%
2024-05-02 0 0.142 0.138 0.142 0.126 0.146 4,313,300 583,643 0.1353 2.156 2.096 2.156 1.914 2.217 284,021 2.0549 2.90%
2024-04-30 0 0.138 0.136 0.140 0.127 0.151 11,096,621 1,533,786 0.1382 2.096 2.065 2.126 1.929 2.293 730,687 2.0991 2.22%
2024-04-29 0 0.135 0.129 0.135 0.114 0.142 11,358,000 1,406,890 0.1239 2.050 1.959 2.050 1.731 2.156 747,898 1.8811 17.39%
2024-04-26 0 0.115 0.114 0.115 0.111 0.117 1,948,200 222,001 0.1140 1.746 1.731 1.746 1.686 1.777 128,284 1.7305 -1.71%
2024-04-25 0 0.117 0.116 0.117 0.115 0.128 884,000 104,860 0.1186 1.777 1.762 1.777 1.746 1.944 58,209 1.8014 -2.50%
2024-04-24 0 0.120 0.115 0.120 0.108 0.127 5,908,000 690,416 0.1169 1.822 1.746 1.822 1.640 1.929 389,028 1.7747 -3.23%
2024-04-23 0 0.124 0.118 0.124 0.119 0.144 2,321,455 286,155 0.1233 1.883 1.792 1.883 1.807 2.187 152,862 1.8720 -0.80%
2024-04-22 0 0.125 0.123 0.128 0.125 0.125 20,300 2,533 0.1248 1.898 1.868 1.944 1.898 1.898 1,337 1.8950 -3.10%
2024-04-19 0 0.129 0.126 0.129 0.125 0.130 816,250 103,770 0.1271 1.959 1.914 1.959 1.898 1.974 53,748 1.9307 -0.77%
2024-04-18 0 0.130 0.126 0.130 0.124 0.134 2,272,200 291,608 0.1283 1.974 1.914 1.974 1.883 2.035 149,619 1.9490 -3.70%
2024-04-17 0 0.135 0.130 0.135 0.130 0.154 2,724,000 373,792 0.1372 2.050 1.974 2.050 1.974 2.339 179,369 2.0839 -6.25%
2024-04-16 0 0.144 0.140 0.144 0.140 0.144 8,000,000 1,138,548 0.1423 2.187 2.126 2.187 2.126 2.187 526,781 2.1613 -2.70%
2024-04-15 0 0.148 0.144 0.148 0.144 0.152 2,412,000 352,752 0.1462 2.248 2.187 2.248 2.187 2.308 158,825 2.2210 -2.63%
2024-04-12 0 0.152 0.150 0.152 0.149 0.159 2,064,000 313,372 0.1518 2.308 2.278 2.308 2.263 2.415 135,910 2.3057 -4.40%
2024-04-11 0 0.159 0.150 0.160 0.147 0.166 13,072,000 2,038,668 0.1560 2.415 2.278 2.430 2.232 2.521 860,761 2.3684 -5.92%
2024-04-10 0 0.169 0.164 0.169 0.165 0.172 4,734,610 791,096 0.1671 2.567 2.491 2.567 2.506 2.612 311,763 2.5375 -1.74%
2024-04-09 0 0.172 0.170 0.172 0.158 0.178 5,036,000 840,132 0.1668 2.612 2.582 2.612 2.399 2.703 331,609 2.5335 4.88%
2024-04-08 0 0.164 0.161 0.164 0.161 0.179 2,948,000 493,544 0.1674 2.491 2.445 2.491 2.445 2.718 194,119 2.5425 -2.96%
2024-04-05 0 0.169 0.166 0.169 0.165 0.174 2,452,000 413,280 0.1685 2.567 2.521 2.567 2.506 2.642 161,458 2.5597 -3.43%
2024-04-03 0 0.175 0.171 0.175 0.163 0.179 6,180,007 1,051,129 0.1701 2.658 2.597 2.658 2.475 2.718 406,939 2.5830 -1.13%
2024-04-02 0 0.177 0.175 0.177 0.162 0.190 17,300,000 3,028,264 0.1750 2.688 2.658 2.688 2.460 2.885 1,139,165 2.6583 -8.76%
2024-03-28 0 0.194 0.192 0.194 0.185 0.203 4,840,000 931,732 0.1925 2.946 2.916 2.946 2.810 3.083 318,703 2.9235 -3.48%
2024-03-27 0 0.201 0.196 0.200 0.192 0.214 11,246,025 2,280,264 0.2028 3.053 2.977 3.037 2.916 3.250 740,524 3.0793 2.55%
2024-03-26 0 0.196 0.192 0.196 0.188 0.217 12,362,000 2,482,252 0.2008 2.977 2.916 2.977 2.855 3.295 814,009 3.0494 -2.00%
2024-03-25 0 0.200 0.199 0.200 0.151 0.226 41,776,000 8,346,704 0.1998 3.037 3.022 3.037 2.293 3.432 2,750,852 3.0342 29.87%
2024-03-22 0 0.154 0.150 0.154 0.148 0.156 3,600,000 545,816 0.1516 2.339 2.278 2.339 2.248 2.369 237,052 2.3025 -3.75%
2024-03-21 0 0.160 0.156 0.160 0.157 0.163 1,928,000 307,416 0.1594 2.430 2.369 2.430 2.384 2.475 126,954 2.4215 1.27%
2024-03-20 0 0.158 0.156 0.158 0.149 0.167 8,408,002 1,354,540 0.1611 2.399 2.369 2.399 2.263 2.536 553,647 2.4466 -0.63%
2024-03-19 0 0.159 0.158 0.159 0.147 0.186 19,688,000 3,169,020 0.1610 2.415 2.399 2.415 2.232 2.825 1,296,409 2.4445 -11.67%
2024-03-18 0 0.180 0.179 0.181 0.172 0.210 14,824,050 2,739,888 0.1848 2.734 2.718 2.749 2.612 3.189 976,129 2.8069 -8.16%
2024-03-15 0 0.196 0.193 0.196 0.160 0.196 25,736,800 4,658,577 0.1810 2.977 2.931 2.977 2.430 2.977 1,694,708 2.7489 19.51%
2024-03-14 0 0.164 0.164 0.168 0.125 0.174 41,728,000 6,210,756 0.1488 2.491 2.491 2.551 1.898 2.642 2,747,691 2.2604 10.81%
2024-03-13 0 0.148 0.148 0.149 0.145 0.167 40,256,000 6,206,436 0.1542 2.248 2.248 2.263 2.202 2.536 2,650,764 2.3414 -5.13%
2024-03-12 0 0.156 0.156 0.157 0.110 0.156 102,564,000 14,889,142 0.1452 2.369 2.369 2.384 1.671 2.369 6,753,600 2.2046 43.12%
2024-03-11 0 0.109 0.109 0.111 0.084 0.116 30,421,000 3,099,924 0.1019 1.655 1.655 1.686 1.276 1.762 2,003,152 1.5475 32.93%
2024-03-08 0 0.082 0.080 0.082 0.074 0.084 12,932,000 999,060 0.0773 1.245 1.215 1.245 1.124 1.276 851,542 1.1732 6.49%
2024-03-07 0 0.077 0.075 0.077 0.074 0.080 5,960,000 459,772 0.0771 1.169 1.139 1.169 1.124 1.215 392,452 1.1715 0.00%
2024-03-06 0 0.077 0.077 0.078 0.077 0.080 4,973,015 386,783 0.0778 1.169 1.169 1.185 1.169 1.215 327,461 1.1812 0.00%
2024-03-05 0 0.077 0.076 0.077 0.073 0.078 5,852,150 443,190 0.0757 1.169 1.154 1.169 1.109 1.185 385,350 1.1501 2.67%
2024-03-04 0 0.075 0.074 0.075 0.074 0.078 8,652,000 651,600 0.0753 1.139 1.124 1.139 1.124 1.185 569,714 1.1437 -3.85%
2024-03-01 0 0.078 0.076 0.078 0.073 0.082 5,912,000 465,628 0.0788 1.185 1.154 1.185 1.109 1.245 389,291 1.1961 -3.70%
2024-02-29 0 0.081 0.078 0.081 0.078 0.082 3,732,000 297,984 0.0798 1.230 1.185 1.230 1.185 1.245 245,743 1.2126 2.53%
2024-02-28 0 0.079 0.077 0.079 0.075 0.085 2,770,700 220,383 0.0795 1.200 1.169 1.200 1.139 1.291 182,444 1.2079 -2.47%
2024-02-27 0 0.081 0.080 0.083 0.076 0.081 1,904,000 151,520 0.0796 1.230 1.215 1.260 1.154 1.230 125,374 1.2085 3.85%
2024-02-26 0 0.078 0.078 0.079 0.078 0.082 2,568,100 203,743 0.0793 1.185 1.185 1.200 1.185 1.245 169,103 1.2048 -2.50%
2024-02-23 0 0.080 0.080 0.082 0.080 0.085 3,262,000 264,300 0.0810 1.215 1.215 1.245 1.215 1.291 214,795 1.2305 -6.98%
2024-02-22 0 0.086 0.084 0.086 0.083 0.088 1,356,635 115,366 0.0850 1.306 1.276 1.306 1.260 1.336 89,331 1.2914 -1.15%
2024-02-21 0 0.087 0.084 0.087 0.083 0.092 3,888,000 337,664 0.0868 1.321 1.276 1.321 1.260 1.397 256,016 1.3189 2.35%
2024-02-20 0 0.085 0.082 0.085 0.082 0.089 3,160,000 267,356 0.0846 1.291 1.245 1.291 1.245 1.352 208,079 1.2849 -3.41%
2024-02-19 0 0.088 0.086 0.088 0.077 0.090 4,824,000 398,484 0.0826 1.336 1.306 1.336 1.169 1.367 317,649 1.2545 4.76%
2024-02-16 0 0.084 0.082 0.084 0.080 0.092 7,404,000 628,200 0.0848 1.276 1.245 1.276 1.215 1.397 487,536 1.2885 -6.67%
2024-02-15 0 0.090 0.089 0.092 0.088 0.095 6,252,000 568,888 0.0910 1.367 1.352 1.397 1.336 1.443 411,680 1.3819 -3.23%
2024-02-14 0 0.093 0.091 0.093 0.086 0.101 15,240,000 1,389,460 0.0912 1.412 1.382 1.412 1.306 1.534 1,003,518 1.3846 -10.58%
2024-02-09 0 0.104 0.103 0.104 0.100 0.108 1,948,000 202,684 0.1040 1.579 1.564 1.579 1.519 1.640 128,271 1.5801 -0.95%
2024-02-08 0 0.105 0.102 0.105 0.101 0.120 10,588,000 1,144,944 0.1081 1.595 1.549 1.595 1.534 1.822 697,195 1.6422 1.94%
2024-02-07 0 0.103 0.101 0.103 0.085 0.105 17,621,225 1,616,106 0.0917 1.564 1.534 1.564 1.291 1.595 1,160,317 1.3928 18.39%
2024-02-06 0 0.087 0.085 0.087 0.079 0.088 12,364,000 1,033,384 0.0836 1.321 1.291 1.321 1.200 1.336 814,141 1.2693 6.10%
2024-02-05 0 0.082 0.079 0.082 0.078 0.089 12,916,100 1,070,419 0.0829 1.245 1.200 1.245 1.185 1.352 850,495 1.2586 0.00%
2024-02-02 0 0.082 0.082 0.085 0.071 0.093 35,256,000 2,816,480 0.0799 1.245 1.245 1.291 1.078 1.412 2,321,525 1.2132 17.14%
2024-02-01 0 0.070 0.070 0.076 0.068 0.078 41,980,000 3,046,961 0.0726 1.063 1.063 1.154 1.033 1.185 2,764,285 1.1023 -5.41%
2024-01-31 0 0.074 0.072 0.074 0.072 0.089 8,924,140 692,705 0.0776 1.124 1.093 1.124 1.093 1.352 587,634 1.1788 -11.90%
2024-01-30 0 0.084 0.084 0.085 0.080 0.094 9,776,000 843,516 0.0863 1.276 1.276 1.291 1.215 1.428 643,727 1.3104 -4.55%
2024-01-29 0 0.088 0.088 0.090 0.080 0.100 21,960,000 1,970,736 0.0897 1.336 1.336 1.367 1.215 1.519 1,446,015 1.3629 3.53%
2024-01-26 0 0.085 0.083 0.085 0.082 0.115 15,740,000 1,454,352 0.0924 1.291 1.260 1.291 1.245 1.746 1,036,442 1.4032 -24.78%
2024-01-25 0 0.113 0.111 0.113 0.073 0.120 27,740,000 2,798,394 0.1009 1.716 1.686 1.716 1.109 1.822 1,826,614 1.5320 50.67%
2024-01-24 0 0.075 0.072 0.075 0.070 0.082 9,072,500 685,787 0.0756 1.139 1.093 1.139 1.063 1.245 597,403 1.1479 2.74%
2024-01-23 0 0.073 0.073 0.074 0.069 0.088 22,204,500 1,700,760 0.0766 1.109 1.109 1.124 1.048 1.336 1,462,114 1.1632 -13.10%
2024-01-22 0 0.084 0.083 0.084 0.078 0.085 2,930,200 232,128 0.0792 1.276 1.260 1.276 1.185 1.291 192,947 1.2031 1.20%
2024-01-19 0 0.083 0.083 0.086 0.079 0.096 16,376,000 1,362,228 0.0832 1.260 1.260 1.306 1.200 1.458 1,078,321 1.2633 -12.63%
2024-01-18 0 0.095 0.094 0.095 0.094 0.100 3,700,000 351,324 0.0950 1.443 1.428 1.443 1.428 1.519 243,636 1.4420 -5.00%
2024-01-17 0 0.100 0.097 0.100 0.096 0.113 7,976,000 810,520 0.1016 1.519 1.473 1.519 1.458 1.716 525,201 1.5433 0.00%
2024-01-16 0 0.100 0.100 0.105 0.100 0.109 14,806,600 1,506,004 0.1017 1.519 1.519 1.595 1.519 1.655 974,980 1.5447 -5.66%
2024-01-15 0 0.106 0.106 0.110 0.105 0.113 3,184,050 344,592 0.1082 1.610 1.610 1.671 1.595 1.716 209,662 1.6436 -6.19%
2024-01-12 0 0.113 0.113 0.114 0.109 0.114 2,580,000 287,596 0.1115 1.716 1.716 1.731 1.655 1.731 169,887 1.6929 -2.59%
2024-01-11 0 0.116 0.114 0.116 0.112 0.120 1,560,000 179,728 0.1152 1.762 1.731 1.762 1.701 1.822 102,722 1.7496 -3.33%
2024-01-10 0 0.120 0.115 0.120 0.115 0.126 577,000 67,870 0.1176 1.822 1.746 1.822 1.746 1.914 37,994 1.7863 0.00%
2024-01-09 0 0.120 0.118 0.120 0.113 0.126 2,028,100 240,154 0.1184 1.822 1.792 1.822 1.716 1.914 133,546 1.7983 0.84%
2024-01-08 0 0.119 0.116 0.118 0.113 0.124 2,304,000 270,884 0.1176 1.807 1.762 1.792 1.716 1.883 151,713 1.7855 -4.80%
2024-01-05 0 0.125 0.124 0.125 0.125 0.140 3,980,700 509,879 0.1281 1.898 1.883 1.898 1.898 2.126 262,120 1.9452 -8.76%
2024-01-04 0 0.137 0.133 0.137 0.132 0.139 2,216,000 302,296 0.1364 2.081 2.020 2.081 2.005 2.111 145,918 2.0717 -1.44%
2024-01-03 0 0.139 0.138 0.139 0.138 0.156 1,300,285 182,618 0.1404 2.111 2.096 2.111 2.096 2.369 85,621 2.1329 -1.42%
2024-01-02 0 0.141 0.138 0.141 0.137 0.143 2,508,000 351,760 0.1403 2.141 2.096 2.141 2.081 2.172 165,146 2.1300 0.00%
2023-12-29 0 0.141 0.138 0.141 0.136 0.143 3,844,000 539,372 0.1403 2.141 2.096 2.141 2.065 2.172 253,118 2.1309 0.00%
2023-12-28 0 0.141 0.140 0.141 0.139 0.146 14,798,000 2,108,958 0.1425 2.141 2.126 2.141 2.111 2.217 974,414 2.1643 0.00%
2023-12-27 0 0.141 0.139 0.141 0.138 0.150 17,240,002 2,424,816 0.1407 2.141 2.111 2.141 2.096 2.278 1,135,214 2.1360 0.71%
2023-12-22 0 0.140 0.134 0.140 0.122 0.150 2,424,200 326,006 0.1345 2.126 2.035 2.126 1.853 2.278 159,628 2.0423 -0.71%
2023-12-21 0 0.141 0.139 0.141 0.140 0.147 1,852,600 262,501 0.1417 2.141 2.111 2.141 2.126 2.232 121,989 2.1518 -1.40%
2023-12-20 0 0.143 0.141 0.143 0.141 0.170 2,824,000 415,596 0.1472 2.172 2.141 2.172 2.141 2.582 185,954 2.2349 -4.67%
2023-12-19 0 0.150 0.145 0.150 0.140 0.166 4,568,000 669,328 0.1465 2.278 2.202 2.278 2.126 2.521 300,792 2.2252 -9.09%
2023-12-18 0 0.165 0.162 0.165 0.160 0.179 4,768,000 803,832 0.1686 2.506 2.460 2.506 2.430 2.718 313,962 2.5603 -8.33%
2023-12-15 0 0.180 0.180 0.188 0.179 0.195 14,052,000 2,553,924 0.1817 2.734 2.734 2.855 2.718 2.961 925,291 2.7601 -7.22%
2023-12-14 0 0.194 0.192 0.195 0.187 0.200 7,072,000 1,369,728 0.1937 2.946 2.916 2.961 2.840 3.037 465,675 2.9414 3.74%
2023-12-13 0 0.187 0.186 0.193 0.178 0.200 12,263,450 2,266,391 0.1848 2.840 2.825 2.931 2.703 3.037 807,520 2.8066 5.06%
2023-12-12 0 0.178 0.178 0.183 0.178 0.185 1,444,000 258,424 0.1790 2.703 2.703 2.779 2.703 2.810 95,084 2.7178 -3.78%
2023-12-11 0 0.185 0.180 0.185 0.176 0.198 3,184,000 580,836 0.1824 2.810 2.734 2.810 2.673 3.007 209,659 2.7704 2.78%
2023-12-08 0 0.180 0.179 0.180 0.168 0.193 12,532,000 2,243,364 0.1790 2.734 2.718 2.734 2.551 2.931 825,203 2.7186 -5.76%
2023-12-07 0 0.191 0.191 0.193 0.190 0.236 11,936,000 2,354,764 0.1973 2.901 2.901 2.931 2.885 3.584 785,958 2.9960 -16.23%
2023-12-06 0 0.228 0.224 0.228 0.218 0.246 4,148,000 959,664 0.2314 3.463 3.402 3.463 3.311 3.736 273,136 3.5135 -4.60%
2023-12-05 0 0.239 0.234 0.239 0.236 0.265 3,224,600 797,416 0.2473 3.630 3.554 3.630 3.584 4.024 212,332 3.7555 -9.81%
2023-12-04 0 0.265 0.260 0.265 0.265 0.275 1,476,000 396,160 0.2684 4.024 3.949 4.024 4.024 4.176 97,191 4.0761 -3.64%
2023-12-01 0 0.275 0.265 0.275 0.265 0.275 1,340,000 361,140 0.2695 4.176 4.024 4.176 4.024 4.176 88,236 4.0929 1.85%
2023-11-30 0 0.270 0.270 0.275 0.270 0.285 5,565,500 1,528,542 0.2746 4.100 4.100 4.176 4.100 4.328 366,475 4.1709 -3.57%
2023-11-29 0 0.280 0.280 0.285 0.280 0.285 4,291,000 1,206,785 0.2812 4.252 4.252 4.328 4.252 4.328 282,552 4.2710 -1.75%
2023-11-28 0 0.285 0.275 0.285 0.275 0.290 4,274,400 1,209,084 0.2829 4.328 4.176 4.328 4.176 4.404 281,459 4.2958 -1.72%
2023-11-27 0 0.290 0.285 0.290 0.290 0.305 4,280,000 1,267,740 0.2962 4.404 4.328 4.404 4.404 4.632 281,828 4.4983 -4.92%
2023-11-24 0 0.305 0.300 0.305 0.300 0.305 2,420,000 734,360 0.3035 4.632 4.556 4.632 4.556 4.632 159,351 4.6084 -1.61%
2023-11-23 0 0.310 0.300 0.310 0.300 0.310 700,000 213,460 0.3049 4.708 4.556 4.708 4.556 4.708 46,093 4.6310 0.00%
2023-11-22 0 0.310 0.305 0.315 0.305 0.320 196,000 60,780 0.3101 4.708 4.632 4.784 4.632 4.860 12,906 4.7094 0.00%
2023-11-21 0 0.310 0.310 0.315 0.310 0.320 1,577,000 496,205 0.3147 4.708 4.708 4.784 4.708 4.860 103,842 4.7785 -3.12%
2023-11-20 0 0.320 0.315 0.325 0.310 0.330 1,172,500 373,490 0.3185 4.860 4.784 4.936 4.708 5.012 77,206 4.8376 3.23%
2023-11-17 0 0.310 0.300 0.310 0.300 0.310 1,164,000 357,000 0.3067 4.708 4.556 4.708 4.556 4.708 76,647 4.6577 1.64%
2023-11-16 0 0.305 0.305 0.310 0.305 0.320 5,896,000 1,839,160 0.3119 4.632 4.632 4.708 4.632 4.860 388,238 4.7372 -4.69%
2023-11-15 0 0.320 0.310 0.320 0.310 0.320 5,716,000 1,807,860 0.3163 4.860 4.708 4.860 4.708 4.860 376,385 4.8032 0.00%
2023-11-14 0 0.320 0.315 0.320 0.310 0.325 2,796,000 882,600 0.3157 4.860 4.784 4.860 4.708 4.936 184,110 4.7939 0.00%
2023-11-13 0 0.320 0.315 0.320 0.315 0.320 384,015 121,584 0.3166 4.860 4.784 4.860 4.784 4.860 25,286 4.8083 0.00%
2023-11-10 0 0.320 0.315 0.320 0.315 0.320 292,200 92,179 0.3155 4.860 4.784 4.860 4.784 4.860 19,241 4.7908 1.59%
2023-11-09 0 0.315 0.315 0.320 0.315 0.320 336,300 107,513 0.3197 4.784 4.784 4.860 4.784 4.860 22,145 4.8551 -1.56%
2023-11-08 0 0.320 0.320 0.325 0.320 0.325 1,284,000 415,500 0.3236 4.860 4.860 4.936 4.860 4.936 84,548 4.9143 -1.54%
2023-11-07 0 0.325 0.325 0.330 0.325 0.330 1,196,800 389,260 0.3253 4.936 4.936 5.012 4.936 5.012 78,806 4.9394 -1.52%
2023-11-06 0 0.330 0.325 0.330 0.325 0.335 608,000 199,300 0.3278 5.012 4.936 5.012 4.936 5.088 40,035 4.9781 3.13%
2023-11-03 0 0.320 0.315 0.320 0.315 0.325 670,600 214,501 0.3199 4.860 4.784 4.860 4.784 4.936 44,157 4.8576 -1.54%
2023-11-02 0 0.325 0.320 0.325 0.320 0.330 1,828,002 594,580 0.3253 4.936 4.860 4.936 4.860 5.012 120,370 4.9396 0.00%
2023-11-01 0 0.325 0.325 0.330 0.325 0.330 1,472,000 479,180 0.3255 4.936 4.936 5.012 4.936 5.012 96,928 4.9437 0.00%
2023-10-31 0 0.325 0.325 0.330 0.325 0.330 597,510 197,080 0.3298 4.936 4.936 5.012 4.936 5.012 39,345 5.0091 -1.52%
2023-10-30 0 0.330 0.325 0.330 0.325 0.345 4,148,000 1,358,140 0.3274 5.012 4.936 5.012 4.936 5.239 273,136 4.9724 1.54%
2023-10-27 0 0.325 0.320 0.325 0.325 0.340 1,012,300 331,453 0.3274 4.936 4.860 4.936 4.936 5.163 66,658 4.9725 -2.99%
2023-10-26 0 0.335 0.330 0.335 0.330 0.350 1,500,050 502,735 0.3351 5.088 5.012 5.088 5.012 5.315 98,775 5.0897 0.00%
2023-10-25 0 0.335 0.335 0.340 0.335 0.365 1,428,235 497,975 0.3487 5.088 5.088 5.163 5.088 5.543 94,046 5.2950 -6.94%
2023-10-24 0 0.360 0.355 0.360 0.350 0.360 2,164,000 761,400 0.3518 5.467 5.391 5.467 5.315 5.467 142,494 5.3434 -2.70%
2023-10-20 0 0.370 0.355 0.370 0.355 0.370 2,783,000 1,008,730 0.3625 5.619 5.391 5.619 5.391 5.619 183,254 5.5045 0.00%
2023-10-19 0 0.370 0.360 0.370 0.355 0.370 2,260,000 818,440 0.3621 5.619 5.467 5.619 5.391 5.619 148,816 5.4997 1.37%
2023-10-18 0 0.365 0.360 0.365 0.360 0.380 3,189,722 1,161,553 0.3642 5.543 5.467 5.543 5.467 5.771 210,036 5.5303 -3.95%
2023-10-17 0 0.380 0.375 0.380 0.370 0.380 3,236,000 1,212,780 0.3748 5.771 5.695 5.771 5.619 5.771 213,083 5.6916 1.33%
2023-10-16 0 0.375 0.375 0.380 0.365 0.380 2,084,000 776,020 0.3724 5.695 5.695 5.771 5.543 5.771 137,227 5.6550 1.35%
2023-10-13 0 0.370 0.365 0.370 0.360 0.385 3,648,000 1,359,100 0.3726 5.619 5.543 5.619 5.467 5.847 240,212 5.6579 -2.63%
2023-10-12 0 0.380 0.375 0.380 0.370 0.385 3,772,000 1,403,400 0.3721 5.771 5.695 5.771 5.619 5.847 248,377 5.6503 1.33%
2023-10-11 0 0.375 0.370 0.375 0.355 0.380 2,944,000 1,084,860 0.3685 5.695 5.619 5.695 5.391 5.771 193,856 5.5962 0.00%
2023-10-10 0 0.375 0.350 0.375 0.340 0.375 3,212,100 1,134,312 0.3531 5.695 5.315 5.695 5.163 5.695 211,509 5.3629 4.17%
2023-10-09 0 0.360 0.355 0.360 0.360 0.375 976,000 354,520 0.3632 5.467 5.391 5.467 5.467 5.695 64,267 5.5163 -4.00%
2023-10-06 0 0.375 0.375 0.380 0.375 0.395 2,400,000 916,320 0.3818 5.695 5.695 5.771 5.695 5.999 158,034 5.7982 -6.25%
2023-10-05 0 0.400 0.385 0.400 0.380 0.400 5,336,000 2,102,600 0.3940 6.075 5.847 6.075 5.771 6.075 351,363 5.9841 2.56%
2023-10-04 0 0.390 0.390 0.395 0.385 0.415 8,252,000 3,261,700 0.3953 5.923 5.923 5.999 5.847 6.302 543,375 6.0027 1.30%
2023-10-03 0 0.385 0.380 0.385 0.365 0.390 8,496,000 3,224,740 0.3796 5.847 5.771 5.847 5.543 5.923 559,442 5.7642 -1.28%
2023-09-29 0 0.390 0.370 0.390 0.360 0.390 7,960,000 2,935,920 0.3688 5.923 5.619 5.923 5.467 5.923 524,147 5.6013 0.00%
2023-09-28 0 0.390 0.385 0.390 0.370 0.410 11,648,000 4,433,800 0.3806 5.923 5.847 5.923 5.619 6.226 766,994 5.7808 0.00%
2023-09-27 0 0.390 0.390 0.395 0.390 0.410 4,957,000 1,978,800 0.3992 5.923 5.923 5.999 5.923 6.226 326,407 6.0624 -2.50%
2023-09-26 0 0.400 0.395 0.400 0.395 0.410 6,372,000 2,578,160 0.4046 6.075 5.999 6.075 5.999 6.226 419,581 6.1446 0.00%
2023-09-25 0 0.400 0.395 0.400 0.390 0.415 29,780,000 11,936,420 0.4008 6.075 5.999 6.075 5.923 6.302 1,960,943 6.0871 1.27%
2023-09-22 0 0.395 0.395 0.400 0.395 0.405 7,316,000 2,930,220 0.4005 5.999 5.999 6.075 5.999 6.151 481,742 6.0826 -2.47%
2023-09-21 0 0.405 0.400 0.405 0.390 0.410 16,172,000 6,478,180 0.4006 6.151 6.075 6.151 5.923 6.226 1,064,888 6.0834 3.85%
2023-09-20 0 0.390 0.390 0.395 0.390 0.415 22,920,000 9,098,040 0.3969 5.923 5.923 5.999 5.923 6.302 1,509,229 6.0283 -3.70%
2023-09-19 0 0.405 0.390 0.400 0.395 0.410 14,750,500 5,879,910 0.3986 6.151 5.923 6.075 5.999 6.226 971,286 6.0537 1.25%
2023-09-18 0 0.400 0.395 0.400 0.390 0.425 20,084,000 8,099,760 0.4033 6.075 5.999 6.075 5.923 6.454 1,322,485 6.1247 -2.44%
2023-09-15 0 0.410 0.405 0.410 0.390 0.410 11,860,500 4,724,187 0.3983 6.226 6.151 6.226 5.923 6.226 780,986 6.0490 1.23%
2023-09-14 0 0.405 0.405 0.410 0.405 0.415 13,812,000 5,665,260 0.4102 6.151 6.151 6.226 6.151 6.302 909,488 6.2291 -2.41%
2023-09-13 0 0.415 0.410 0.415 0.405 0.425 10,552,000 4,366,080 0.4138 6.302 6.226 6.302 6.151 6.454 694,825 6.2837 -2.35%
2023-09-12 0 0.425 0.425 0.430 0.420 0.450 15,220,000 6,683,600 0.4391 6.454 6.454 6.530 6.378 6.834 1,002,201 6.6689 -3.41%
2023-09-11 0 0.440 0.435 0.440 0.430 0.455 12,932,700 5,736,614 0.4436 6.682 6.606 6.682 6.530 6.910 851,588 6.7364 0.00%
2023-09-07 0 0.440 0.435 0.440 0.430 0.470 12,706,000 5,711,765 0.4495 6.682 6.606 6.682 6.530 7.138 836,660 6.8269 1.15%
2023-09-06 0 0.435 0.435 0.450 0.395 0.455 14,276,000 6,022,320 0.4218 6.606 6.606 6.834 5.999 6.910 940,041 6.4064 11.54%
2023-09-05 0 0.390 0.390 0.400 0.390 0.435 1,964,000 788,140 0.4013 5.923 5.923 6.075 5.923 6.606 129,325 6.0943 -3.70%
2023-09-04 0 0.405 0.400 0.410 0.380 0.415 1,770,000 698,880 0.3948 6.151 6.075 6.226 5.771 6.302 116,550 5.9964 0.00%
2023-08-31 0 0.405 0.400 0.410 0.400 0.430 1,016,000 418,600 0.4120 6.151 6.075 6.226 6.075 6.530 66,901 6.2570 -2.41%
2023-08-30 0 0.415 0.415 0.420 0.410 0.430 5,164,000 2,148,520 0.4161 6.302 6.302 6.378 6.226 6.530 340,037 6.3185 1.22%
2023-08-29 0 0.410 0.405 0.410 0.410 0.475 4,652,000 2,028,660 0.4361 6.226 6.151 6.226 6.226 7.214 306,323 6.6226 -10.87%
2023-08-28 0 0.460 0.460 0.470 0.435 0.485 6,504,000 3,054,780 0.4697 6.986 6.986 7.138 6.606 7.365 428,273 7.1328 5.75%
2023-08-25 0 0.435 0.430 0.435 0.420 0.470 19,704,600 8,552,928 0.4341 6.606 6.530 6.606 6.378 7.138 1,297,502 6.5918 1.16%
2023-08-24 0 0.430 0.425 0.430 0.310 0.470 34,546,200 13,451,416 0.3894 6.530 6.454 6.530 4.708 7.138 2,274,787 5.9133 34.38%
2023-08-23 0 0.320 0.310 0.320 0.310 0.325 636,075 198,701 0.3124 4.860 4.708 4.860 4.708 4.936 41,884 4.7441 1.59%
2023-08-22 0 0.315 0.305 0.315 0.305 0.315 180,050 55,734 0.3095 4.784 4.632 4.784 4.632 4.784 11,856 4.7010 0.00%
2023-08-21 0 0.315 0.305 0.315 0.305 0.315 156,002 47,900 0.3070 4.784 4.632 4.784 4.632 4.784 10,272 4.6630 0.00%
2023-08-18 0 0.315 0.310 0.315 0.315 0.320 786,426 249,375 0.3171 4.784 4.708 4.784 4.784 4.860 51,784 4.8156 -3.08%
2023-08-17 0 0.325 0.315 0.325 0.315 0.325 784,000 253,460 0.3233 4.936 4.784 4.936 4.784 4.936 51,625 4.9097 0.00%
2023-08-16 0 0.325 0.315 0.325 0.310 0.325 370,200 118,151 0.3192 4.936 4.784 4.936 4.708 4.936 24,377 4.8469 0.00%
2023-08-15 0 0.325 0.315 0.325 0.310 0.325 592,000 188,460 0.3183 4.936 4.784 4.936 4.708 4.936 38,982 4.8346 1.56%
2023-08-14 0 0.320 0.315 0.320 0.310 0.320 552,000 174,820 0.3167 4.860 4.784 4.860 4.708 4.860 36,348 4.8096 1.59%
2023-08-11 0 0.315 0.315 0.320 0.295 0.320 1,262,900 389,909 0.3087 4.784 4.784 4.860 4.480 4.860 83,159 4.6887 5.00%
2023-08-10 0 0.300 0.290 0.300 0.290 0.300 634,000 187,550 0.2958 4.556 4.404 4.556 4.404 4.556 41,747 4.4925 1.69%
2023-08-09 0 0.295 0.290 0.295 0.285 0.300 3,528,400 1,029,168 0.2917 4.480 4.404 4.480 4.328 4.556 232,337 4.4296 -3.28%
2023-08-08 0 0.305 0.295 0.300 0.300 0.310 1,044,000 315,100 0.3018 4.632 4.480 4.556 4.556 4.708 68,745 4.5836 -1.61%
2023-08-07 0 0.310 0.305 0.310 0.310 0.315 488,000 151,800 0.3111 4.708 4.632 4.708 4.708 4.784 32,134 4.7240 -1.59%
2023-08-04 0 0.315 0.310 0.315 0.310 0.315 836,000 260,440 0.3115 4.784 4.708 4.784 4.708 4.784 55,049 4.7311 -1.56%
2023-08-03 0 0.320 0.310 0.315 0.310 0.325 840,000 266,820 0.3176 4.860 4.708 4.784 4.708 4.936 55,312 4.8239 0.00%
2023-08-02 0 0.320 0.315 0.320 0.310 0.320 7,181,000 2,284,550 0.3181 4.860 4.784 4.860 4.708 4.860 472,852 4.8314 0.00%
2023-08-01 0 0.320 0.315 0.320 0.310 0.320 5,185,200 1,628,793 0.3141 4.860 4.784 4.860 4.708 4.860 341,433 4.7705 3.23%
2023-07-31 0 0.310 0.310 0.315 0.305 0.320 7,352,500 2,310,285 0.3142 4.708 4.708 4.784 4.632 4.860 484,145 4.7719 1.64%
2023-07-28 0 0.305 0.300 0.305 0.300 0.315 3,352,000 1,031,660 0.3078 4.632 4.556 4.632 4.556 4.784 220,721 4.6740 -4.69%
2023-07-27 0 0.320 0.310 0.320 0.315 0.330 2,356,700 744,745 0.3160 4.860 4.708 4.860 4.784 5.012 155,183 4.7991 -1.54%
2023-07-26 0 0.325 0.315 0.325 0.305 0.325 1,301,000 410,600 0.3156 4.936 4.784 4.936 4.632 4.936 85,668 4.7929 3.17%
2023-07-25 0 0.315 0.310 0.315 0.295 0.330 4,168,000 1,271,880 0.3052 4.784 4.708 4.784 4.480 5.012 274,453 4.6342 6.78%
2023-07-24 0 0.295 0.295 0.300 0.295 0.315 2,236,300 692,587 0.3097 4.480 4.480 4.556 4.480 4.784 147,255 4.7033 -7.81%
2023-07-21 0 0.320 0.315 0.320 0.315 0.330 4,198,065 1,337,938 0.3187 4.860 4.784 4.860 4.784 5.012 276,433 4.8400 0.00%
2023-07-20 0 0.320 0.315 0.320 0.315 0.365 13,345,000 4,362,900 0.3269 4.860 4.784 4.860 4.784 5.543 878,737 4.9650 -14.67%
2023-07-19 0 0.375 0.365 0.370 0.370 0.390 3,108,000 1,183,080 0.3807 5.695 5.543 5.619 5.619 5.923 204,655 5.7809 -3.85%
2023-07-18 0 0.390 0.380 0.390 0.375 0.420 5,840,982 2,324,303 0.3979 5.923 5.771 5.923 5.695 6.378 384,615 6.0432 -4.88%
2023-07-14 1 - - - - - 0 0 - 6.226 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 6.226 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 6.226 - - - - 0 - 0.00%
2023-07-11 1 0.410 0.385 0.410 0.385 0.410 3,908,000 1,539,500 0.3939 6.226 5.847 6.226 5.847 6.226 257,333 5.9825 2.50%
2023-07-10 0 0.400 0.400 0.405 0.400 0.410 3,288,000 1,327,540 0.4038 6.075 6.075 6.151 6.075 6.226 216,507 6.1316 -3.61%
2023-07-07 0 0.415 0.405 0.415 0.405 0.420 1,792,000 734,860 0.4101 6.302 6.151 6.302 6.151 6.378 117,999 6.2277 -1.19%
2023-07-06 0 0.420 0.410 0.415 0.405 0.425 1,508,800 632,492 0.4192 6.378 6.226 6.302 6.151 6.454 99,351 6.3662 0.00%
2023-07-05 0 0.420 0.420 0.425 0.420 0.445 7,528,000 3,272,360 0.4347 6.378 6.378 6.454 6.378 6.758 495,701 6.6015 -2.33%
2023-07-04 0 0.430 0.425 0.430 0.420 0.435 2,736,600 1,169,606 0.4274 6.530 6.454 6.530 6.378 6.606 180,199 6.4906 0.00%
2023-07-03 0 0.430 0.425 0.430 0.420 0.445 5,720,000 2,451,780 0.4286 6.530 6.454 6.530 6.378 6.758 376,649 6.5095 -3.37%
2023-06-30 0 0.445 0.425 0.445 0.420 0.445 4,442,000 1,892,580 0.4261 6.758 6.454 6.758 6.378 6.758 292,495 6.4705 3.49%
2023-06-29 0 0.430 0.425 0.430 0.425 0.435 4,196,000 1,790,220 0.4266 6.530 6.454 6.530 6.454 6.606 276,297 6.4793 0.00%
2023-06-28 0 0.430 0.415 0.430 0.420 0.440 6,804,000 2,890,920 0.4249 6.530 6.302 6.530 6.378 6.682 448,028 6.4526 -2.27%
2023-06-27 0 0.440 0.435 0.440 0.425 0.450 4,381,200 1,936,733 0.4421 6.682 6.606 6.682 6.454 6.834 288,492 6.7133 -1.12%
2023-06-26 0 0.445 0.440 0.445 0.440 0.450 4,106,500 1,824,270 0.4442 6.758 6.682 6.758 6.682 6.834 270,403 6.7465 -1.11%
2023-06-23 0 0.450 0.440 0.450 0.440 0.450 1,040,000 463,280 0.4455 6.834 6.682 6.834 6.682 6.834 68,482 6.7650 0.00%
2023-06-21 0 0.450 0.440 0.445 0.445 0.450 492,000 219,300 0.4457 6.834 6.682 6.758 6.758 6.834 32,397 6.7691 0.00%
2023-06-20 0 0.450 0.445 0.450 0.450 0.455 1,380,000 621,040 0.4500 6.834 6.758 6.834 6.834 6.910 90,870 6.8344 0.00%
2023-06-19 0 0.450 0.445 0.450 0.445 0.460 672,000 301,820 0.4491 6.834 6.758 6.834 6.758 6.986 44,250 6.8208 -1.10%
2023-06-16 0 0.455 0.450 0.455 0.450 0.460 1,548,000 701,180 0.4530 6.910 6.834 6.910 6.834 6.986 101,932 6.8789 0.00%
2023-06-15 0 0.455 0.450 0.455 0.455 0.460 804,300 366,190 0.4553 6.910 6.834 6.910 6.910 6.986 52,961 6.9143 -1.09%
2023-06-14 0 0.460 0.450 0.460 0.450 0.460 1,152,800 525,224 0.4556 6.986 6.834 6.986 6.834 6.986 75,909 6.9191 1.10%
2023-06-13 0 0.455 0.450 0.455 0.450 0.460 2,084,500 948,817 0.4552 6.910 6.834 6.910 6.834 6.986 137,259 6.9126 -1.09%
2023-06-12 0 0.460 0.455 0.460 0.455 0.475 3,148,000 1,460,360 0.4639 6.986 6.910 6.986 6.910 7.214 207,288 7.0451 0.00%
2023-06-09 0 0.460 0.460 0.465 0.455 0.475 3,588,000 1,657,700 0.4620 6.986 6.986 7.062 6.910 7.214 236,261 7.0164 1.10%
2023-06-08 0 0.455 0.455 0.460 0.445 0.465 1,141,010 515,489 0.4518 6.910 6.910 6.986 6.758 7.062 75,133 6.8610 -1.09%
2023-06-07 0 0.460 0.450 0.460 0.445 0.460 1,304,000 588,800 0.4515 6.986 6.834 6.986 6.758 6.986 85,865 6.8572 1.10%
2023-06-06 0 0.455 0.445 0.455 0.435 0.460 944,010 426,004 0.4513 6.910 6.758 6.910 6.606 6.986 62,161 6.8533 -1.09%
2023-06-05 0 0.460 0.450 0.460 0.450 0.460 1,030,000 470,270 0.4566 6.986 6.834 6.986 6.834 6.986 67,823 6.9338 0.00%
2023-06-02 0 0.460 0.455 0.460 0.450 0.470 1,940,000 885,800 0.4566 6.986 6.910 6.986 6.834 7.138 127,744 6.9342 0.00%
2023-06-01 0 0.460 0.460 0.465 0.450 0.470 2,524,000 1,156,900 0.4584 6.986 6.986 7.062 6.834 7.138 166,200 6.9609 -1.08%
2023-05-31 0 0.465 0.460 0.465 0.455 0.480 2,388,100 1,108,464 0.4642 7.062 6.986 7.062 6.910 7.290 157,251 7.0490 1.09%
2023-05-30 0 0.460 0.460 0.465 0.460 0.485 2,001,000 938,170 0.4689 6.986 6.986 7.062 6.986 7.365 131,761 7.1202 -5.15%
2023-05-29 0 0.485 0.470 0.485 0.470 0.510 11,500,000 5,553,600 0.4829 7.365 7.138 7.365 7.138 7.745 757,248 7.3339 5.43%
2023-05-25 1 0.460 0.455 0.465 0.460 0.470 996,000 460,300 0.4621 6.986 6.910 7.062 6.986 7.138 65,584 7.0185 0.00%
2023-05-24 0 0.460 0.455 0.460 0.455 0.470 1,128,000 517,940 0.4592 6.986 6.910 6.986 6.910 7.138 74,276 6.9732 -1.08%
2023-05-23 0 0.465 0.460 0.465 0.465 0.480 1,584,000 740,640 0.4676 7.062 6.986 7.062 7.062 7.290 104,303 7.1009 -2.11%
2023-05-22 0 0.475 0.465 0.475 0.465 0.475 896,300 418,973 0.4674 7.214 7.062 7.214 7.062 7.214 59,019 7.0989 0.00%
2023-05-19 0 0.475 0.460 0.475 0.460 0.475 284,000 132,180 0.4654 7.214 6.986 7.214 6.986 7.214 18,701 7.0682 2.15%
2023-05-18 0 0.465 0.460 0.470 0.460 0.470 456,500 211,580 0.4635 7.062 6.986 7.138 6.986 7.138 30,059 7.0387 0.00%
2023-05-17 0 0.465 0.460 0.465 0.455 0.485 2,989,000 1,392,770 0.4660 7.062 6.986 7.062 6.910 7.365 196,819 7.0764 -1.06%
2023-05-16 0 0.470 0.470 0.475 0.470 0.500 2,900,000 1,419,380 0.4894 7.138 7.138 7.214 7.138 7.593 190,958 7.4329 -6.00%
2023-05-15 0 0.500 0.495 0.500 0.485 0.500 4,444,000 2,181,080 0.4908 7.593 7.517 7.593 7.365 7.593 292,627 7.4534 0.00%
2023-05-12 0 0.500 0.485 0.500 0.485 0.500 584,020 287,969 0.4931 7.593 7.365 7.593 7.365 7.593 38,456 7.4882 0.00%
2023-05-11 0 0.500 0.485 0.500 0.480 0.500 924,000 450,860 0.4879 7.593 7.365 7.593 7.290 7.593 60,843 7.4102 1.01%
2023-05-10 0 0.495 0.490 0.495 0.490 0.500 275,403 135,911 0.4935 7.517 7.441 7.517 7.441 7.593 18,135 7.4945 -1.00%
2023-05-09 0 0.500 0.495 0.500 0.480 0.500 1,872,000 921,880 0.4925 7.593 7.517 7.593 7.290 7.593 123,267 7.4787 0.00%
2023-05-08 0 0.500 0.490 0.500 0.490 0.500 384,000 190,420 0.4959 7.593 7.441 7.593 7.441 7.593 25,286 7.5308 0.00%
2023-05-05 0 0.500 0.495 0.500 0.480 0.500 2,876,000 1,433,360 0.4984 7.593 7.517 7.593 7.290 7.593 189,378 7.5688 0.00%
2023-05-04 0 0.500 0.495 0.500 0.500 0.530 6,084,000 3,055,880 0.5023 7.593 7.517 7.593 7.593 8.049 400,617 7.6279 0.00%
2023-05-03 0 0.500 0.490 0.500 0.490 0.500 1,738,400 864,460 0.4973 7.593 7.441 7.593 7.441 7.593 114,470 7.5519 0.00%
2023-05-02 0 0.500 0.500 0.510 0.495 0.510 5,012,000 2,506,080 0.5000 7.593 7.593 7.745 7.517 7.745 330,029 7.5935 -1.96%
2023-04-28 0 0.510 0.500 0.510 0.495 0.550 7,272,000 3,760,500 0.5171 7.745 7.593 7.745 7.517 8.353 478,844 7.8533 -7.27%
2023-04-27 0 0.550 0.530 0.550 0.520 0.550 2,149,000 1,154,832 0.5374 8.353 8.049 8.353 7.897 8.353 141,507 8.1610 3.77%
2023-04-26 0 0.530 0.520 0.530 0.510 0.560 5,784,000 3,048,720 0.5271 8.049 7.897 8.049 7.745 8.504 380,863 8.0048 -1.85%
2023-04-25 0 0.540 0.520 0.540 0.520 0.560 2,951,120 1,564,717 0.5302 8.201 7.897 8.201 7.897 8.504 194,324 8.0521 -3.57%
2023-04-24 0 0.560 0.550 0.560 0.550 0.620 8,145,000 4,670,970 0.5735 8.504 8.353 8.504 8.353 9.416 536,329 8.7091 -12.50%
2023-04-21 0 0.640 0.620 0.640 0.590 0.660 7,592,600 4,712,414 0.6207 9.719 9.416 9.719 8.960 10.02 499,955 9.4257 -1.54%
2023-04-20 0 0.650 0.630 0.650 0.610 0.660 7,494,000 4,730,200 0.6312 9.871 9.568 9.871 9.264 10.02 493,462 9.5857 0.00%
2023-04-19 0 0.650 0.640 0.650 0.620 0.650 7,116,900 4,491,172 0.6311 9.871 9.719 9.871 9.416 9.871 468,631 9.5836 4.84%
2023-04-18 0 0.620 0.610 0.620 0.620 0.650 10,414,000 6,653,200 0.6389 9.416 9.264 9.416 9.416 9.871 685,738 9.7023 1.64%
2023-04-17 0 0.610 0.610 0.620 0.520 0.630 17,262,585 10,149,858 0.5880 9.264 9.264 9.416 7.897 9.568 1,136,701 8.9292 10.91%
2023-04-14 0 0.550 0.540 0.550 0.530 0.550 9,592,150 5,187,675 0.5408 8.353 8.201 8.353 8.049 8.353 631,621 8.2133 3.77%
2023-04-13 0 0.530 0.530 0.540 0.495 0.550 5,500,290 2,879,719 0.5236 8.049 8.049 8.201 7.517 8.353 362,181 7.9510 6.00%
2023-04-12 0 0.500 0.500 0.510 0.495 0.510 2,052,000 1,024,780 0.4994 7.593 7.593 7.745 7.517 7.745 135,119 7.5843 0.00%
2023-04-11 0 0.500 0.490 0.500 0.470 0.540 12,864,600 6,600,168 0.5130 7.593 7.441 7.593 7.138 8.201 847,104 7.7915 -1.96%
2023-04-06 0 0.510 0.500 0.510 0.400 0.510 11,804,000 5,496,020 0.4656 7.745 7.593 7.745 6.075 7.745 777,266 7.0710 6.25%
2023-04-04 0 0.480 0.475 0.480 0.475 0.550 9,719,988 5,049,914 0.5195 7.290 7.214 7.290 7.214 8.353 640,039 7.8900 -11.11%
2023-04-03 0 0.540 0.520 0.540 0.500 0.590 16,808,000 8,962,960 0.5333 8.201 7.897 8.201 7.593 8.960 1,106,768 8.0983 0.00%
2023-03-31 0 0.540 0.530 0.540 0.480 0.580 19,728,000 10,245,180 0.5193 8.201 8.049 8.201 7.290 8.808 1,299,043 7.8867 -1.82%
2023-03-30 0 0.550 0.540 0.550 0.540 0.570 4,484,000 2,451,080 0.5466 8.353 8.201 8.353 8.201 8.656 295,261 8.3014 0.00%
2023-03-29 0 0.550 0.540 0.550 0.530 0.560 6,124,500 3,362,455 0.5490 8.353 8.201 8.353 8.049 8.504 403,284 8.3377 -1.79%
2023-03-28 0 0.560 0.540 0.560 0.550 0.560 5,920,000 3,265,120 0.5515 8.504 8.201 8.504 8.353 8.504 389,818 8.3760 0.00%
2023-03-27 0 0.560 0.550 0.560 0.550 0.570 2,352,000 1,313,240 0.5584 8.504 8.353 8.504 8.353 8.656 154,874 8.4794 -1.75%
2023-03-24 0 0.570 0.570 0.580 0.560 0.580 2,644,000 1,507,040 0.5700 8.656 8.656 8.808 8.504 8.808 174,101 8.6561 0.00%
2023-03-23 0 0.570 0.560 0.570 0.560 0.590 3,280,000 1,848,360 0.5635 8.656 8.504 8.656 8.504 8.960 215,980 8.5580 0.00%
2023-03-22 0 0.570 0.560 0.570 0.570 0.590 1,360,000 781,360 0.5745 8.656 8.504 8.656 8.656 8.960 89,553 8.7251 0.00%
2023-03-21 0 0.570 0.550 0.570 0.540 0.570 1,268,250 711,205 0.5608 8.656 8.353 8.656 8.201 8.656 83,511 8.5163 5.56%
2023-03-20 0 0.540 0.540 0.550 0.540 0.590 2,772,000 1,559,240 0.5625 8.201 8.201 8.353 8.201 8.960 182,530 8.5424 -6.90%
2023-03-17 0 0.580 0.560 0.580 0.560 0.580 2,004,900 1,142,440 0.5698 8.808 8.504 8.808 8.504 8.808 132,018 8.6537 3.57%
2023-03-16 0 0.560 0.550 0.560 0.550 0.610 4,780,000 2,710,920 0.5671 8.504 8.353 8.504 8.353 9.264 314,752 8.6129 -6.67%
2023-03-15 0 0.600 0.590 0.600 0.590 0.640 2,629,070 1,604,500 0.6103 9.112 8.960 9.112 8.960 9.719 173,118 9.2682 -3.23%
2023-03-14 0 0.620 0.600 0.620 0.590 0.630 1,996,000 1,204,280 0.6033 9.416 9.112 9.416 8.960 9.568 131,432 9.1628 0.00%
2023-03-13 0 0.620 0.600 0.620 0.560 0.620 9,120,000 5,501,880 0.6033 9.416 9.112 9.416 8.504 9.416 600,531 9.1617 6.90%
2023-03-10 0 0.580 0.560 0.580 0.550 0.580 3,066,000 1,737,300 0.5666 8.808 8.504 8.808 8.353 8.808 201,889 8.6052 0.00%
2023-03-09 0 0.580 0.580 0.600 0.570 0.600 7,312,000 4,320,280 0.5908 8.808 8.808 9.112 8.656 9.112 481,478 8.9730 -4.92%
2023-03-08 0 0.610 0.600 0.610 0.580 0.640 7,076,000 4,260,520 0.6021 9.264 9.112 9.264 8.808 9.719 465,938 9.1440 -3.17%
2023-03-07 0 0.630 0.610 0.630 0.550 0.650 18,270,500 11,162,732 0.6110 9.568 9.264 9.568 8.353 9.871 1,203,070 9.2785 14.55%
2023-03-06 0 0.550 0.550 0.560 0.485 0.550 11,060,000 5,715,560 0.5168 8.353 8.353 8.504 7.365 8.353 728,275 7.8481 13.40%
2023-03-03 0 0.485 0.480 0.485 0.480 0.510 2,560,000 1,259,760 0.4921 7.365 7.290 7.365 7.290 7.745 168,570 7.4732 -2.02%
2023-03-02 0 0.495 0.490 0.500 0.490 0.510 1,824,000 907,140 0.4973 7.517 7.441 7.593 7.441 7.745 120,106 7.5528 -1.00%
2023-03-01 0 0.500 0.495 0.500 0.495 0.530 3,208,000 1,636,600 0.5102 7.593 7.517 7.593 7.517 8.049 211,239 7.7476 -1.96%
2023-02-28 0 0.510 0.495 0.510 0.490 0.520 3,090,200 1,570,356 0.5082 7.745 7.517 7.745 7.441 7.897 203,482 7.7174 -1.92%
2023-02-27 0 0.520 0.500 0.520 0.490 0.530 7,100,000 3,655,380 0.5148 7.897 7.593 7.897 7.441 8.049 467,518 7.8187 4.00%
2023-02-24 0 0.500 0.500 0.510 0.495 0.530 3,085,000 1,568,200 0.5083 7.593 7.593 7.745 7.517 8.049 203,140 7.7198 -7.41%
2023-02-23 0 0.540 0.520 0.540 0.495 0.540 5,960,225 3,055,690 0.5127 8.201 7.897 8.201 7.517 8.201 392,467 7.7859 0.00%
2023-02-22 0 0.540 0.530 0.540 0.520 0.550 1,300,000 684,160 0.5263 8.201 8.049 8.201 7.897 8.353 85,602 7.9923 0.00%
2023-02-21 0 0.540 0.530 0.540 0.530 0.560 802,200 438,901 0.5471 8.201 8.049 8.201 8.049 8.504 52,823 8.3089 -1.82%
2023-02-20 0 0.550 0.540 0.550 0.540 0.580 4,380,000 2,464,400 0.5626 8.353 8.201 8.353 8.201 8.808 288,413 8.5447 0.00%
2023-02-17 0 0.550 0.540 0.550 0.530 0.570 3,660,000 2,033,280 0.5555 8.353 8.201 8.353 8.049 8.656 241,002 8.4368 -1.79%
2023-02-16 0 0.560 0.560 0.570 0.550 0.590 1,156,400 656,976 0.5681 8.504 8.504 8.656 8.353 8.960 76,146 8.6278 -1.75%
2023-02-15 0 0.570 0.560 0.570 0.560 0.580 436,000 247,280 0.5672 8.656 8.504 8.656 8.504 8.808 28,710 8.6132 0.00%
2023-02-14 0 0.570 0.570 0.580 0.570 0.600 817,500 473,275 0.5789 8.656 8.656 8.808 8.656 9.112 53,830 8.7920 -6.56%
2023-02-13 0 0.610 0.600 0.610 0.580 0.610 1,396,000 833,640 0.5972 9.264 9.112 9.264 8.808 9.264 91,923 9.0689 1.67%
2023-02-10 0 0.600 0.600 0.620 0.600 0.630 1,996,500 1,231,330 0.6167 9.112 9.112 9.416 9.112 9.568 131,465 9.3662 -1.64%
2023-02-09 0 0.610 0.600 0.610 0.600 0.630 3,721,000 2,282,340 0.6134 9.264 9.112 9.264 9.112 9.568 245,019 9.3149 -3.17%
2023-02-08 0 0.630 0.620 0.630 0.610 0.650 11,441,200 7,198,190 0.6291 9.568 9.416 9.568 9.264 9.871 753,376 9.5546 1.61%
2023-02-07 0 0.620 0.610 0.620 0.590 0.630 5,746,850 3,513,988 0.6115 9.416 9.264 9.416 8.960 9.568 378,417 9.2860 1.64%
2023-02-06 0 0.610 0.590 0.610 0.580 0.630 5,504,000 3,294,080 0.5985 9.264 8.960 9.264 8.808 9.568 362,426 9.0890 1.67%
2023-02-03 0 0.600 0.590 0.600 0.580 0.620 3,018,000 1,799,780 0.5963 9.112 8.960 9.112 8.808 9.416 198,728 9.0565 -3.23%
2023-02-02 0 0.620 0.620 0.630 0.520 0.620 7,852,000 4,383,520 0.5583 9.416 9.416 9.568 7.897 9.416 517,036 8.4782 3.33%
2023-02-01 0 0.600 0.590 0.600 0.590 0.620 408,000 244,440 0.5991 9.112 8.960 9.112 8.960 9.416 26,866 9.0985 -1.64%
2023-01-31 0 0.610 0.590 0.610 0.590 0.610 1,002,000 596,740 0.5955 9.264 8.960 9.264 8.960 9.264 65,979 9.0443 -1.61%
2023-01-30 0 0.620 0.610 0.620 0.610 0.650 1,256,050 788,308 0.6276 9.416 9.264 9.416 9.264 9.871 82,708 9.5312 -1.59%
2023-01-27 0 0.630 0.620 0.630 0.610 0.630 912,000 562,520 0.6168 9.568 9.416 9.568 9.264 9.568 60,053 9.3670 1.61%
2023-01-26 0 0.620 0.610 0.620 0.600 0.630 1,124,650 690,519 0.6140 9.416 9.264 9.416 9.112 9.568 74,056 9.3243 -3.12%
2023-01-20 0 0.640 0.630 0.640 0.620 0.670 5,826,498 3,770,116 0.6471 9.719 9.568 9.719 9.416 10.18 383,661 9.8267 1.59%
2023-01-19 0 0.630 0.620 0.630 0.580 0.630 1,917,766 1,156,410 0.6030 9.568 9.416 9.568 8.808 9.568 126,280 9.1575 5.00%
2023-01-18 0 0.600 0.590 0.600 0.570 0.600 2,208,000 1,292,720 0.5855 9.112 8.960 9.112 8.656 9.112 145,392 8.8913 1.69%
2023-01-17 0 0.590 0.580 0.590 0.550 0.620 3,040,000 1,781,840 0.5861 8.960 8.808 8.960 8.353 9.416 200,177 8.9013 5.36%
2023-01-16 0 0.560 0.560 0.570 0.550 0.620 2,380,800 1,365,992 0.5738 8.504 8.504 8.656 8.353 9.416 156,770 8.7133 -8.20%
2023-01-13 0 0.610 0.590 0.610 0.570 0.630 4,796,400 2,881,464 0.6008 9.264 8.960 9.264 8.656 9.568 315,832 9.1234 1.67%
2023-01-12 0 0.600 0.580 0.600 0.530 0.600 2,597,400 1,476,982 0.5686 9.112 8.808 9.112 8.049 9.112 171,033 8.6357 7.14%
2023-01-11 0 0.560 0.550 0.560 0.550 0.630 6,325,000 3,620,320 0.5724 8.504 8.353 8.504 8.353 9.568 416,486 8.6925 -11.11%
2023-01-10 0 0.630 0.610 0.630 0.610 0.660 1,630,100 1,022,360 0.6272 9.568 9.264 9.568 9.264 10.02 107,338 9.5247 -3.08%
2023-01-09 0 0.650 0.640 0.650 0.620 0.650 1,101,600 693,980 0.6300 9.871 9.719 9.871 9.416 9.871 72,538 9.5672 0.00%
2023-01-06 0 0.650 0.650 0.660 0.640 0.710 6,283,000 4,163,190 0.6626 9.871 9.871 10.02 9.719 10.78 413,721 10.063 -9.72%
2023-01-05 0 0.720 0.700 0.720 0.690 0.730 4,061,600 2,885,088 0.7103 10.93 10.63 10.93 10.48 11.09 267,447 10.788 4.35%
2023-01-04 0 0.690 0.680 0.690 0.660 0.690 3,060,600 2,055,170 0.6715 10.48 10.33 10.48 10.02 10.48 201,533 10.198 2.99%
2023-01-03 0 0.670 0.660 0.670 0.630 0.670 3,161,600 2,053,419 0.6495 10.18 10.02 10.18 9.568 10.18 208,184 9.8635 6.35%
2022-12-30 0 0.630 0.620 0.630 0.620 0.650 4,380,000 2,788,640 0.6367 9.568 9.416 9.568 9.416 9.871 288,413 9.6689 -3.08%
2022-12-29 0 0.650 0.640 0.650 0.620 0.660 3,122,300 2,022,780 0.6478 9.871 9.719 9.871 9.416 10.02 205,596 9.8386 1.56%
2022-12-28 0 0.640 0.630 0.640 0.570 0.650 13,776,082 8,239,130 0.5981 9.719 9.568 9.719 8.656 9.871 907,123 9.0827 10.34%
2022-12-23 0 0.580 0.570 0.580 0.550 0.580 2,224,642 1,254,061 0.5637 8.808 8.656 8.808 8.353 8.808 146,487 8.5609 1.75%
2022-12-22 0 0.570 0.560 0.570 0.550 0.570 881,500 492,820 0.5591 8.656 8.504 8.656 8.353 8.656 58,045 8.4904 1.79%
2022-12-21 0 0.560 0.540 0.560 0.540 0.580 9,840,000 5,587,520 0.5678 8.504 8.201 8.504 8.201 8.808 647,941 8.6235 -5.08%
2022-12-20 0 0.590 0.580 0.590 0.580 0.600 1,557,500 916,960 0.5887 8.960 8.808 8.960 8.808 9.112 102,558 8.9409 -1.67%
2022-12-19 0 0.600 0.580 0.600 0.550 0.600 4,228,000 2,404,140 0.5686 9.112 8.808 9.112 8.353 9.112 278,404 8.6354 0.00%
2022-12-16 0 0.600 0.590 0.600 0.580 0.650 5,466,000 3,332,920 0.6098 9.112 8.960 9.112 8.808 9.871 359,923 9.2601 -6.25%
2022-12-15 0 0.640 0.620 0.640 0.610 0.670 4,786,000 3,031,600 0.6334 9.719 9.416 9.719 9.264 10.18 315,147 9.6196 0.00%
2022-12-14 0 0.640 0.620 0.640 0.580 0.650 8,926,000 5,579,560 0.6251 9.719 9.416 9.719 8.808 9.871 587,756 9.4930 8.47%
2022-12-13 0 0.590 0.580 0.590 0.550 0.600 9,624,000 5,548,080 0.5765 8.960 8.808 8.960 8.353 9.112 633,718 8.7548 7.27%
2022-12-12 0 0.550 0.540 0.550 0.530 0.550 2,762,000 1,488,700 0.5390 8.353 8.201 8.353 8.049 8.353 181,871 8.1855 0.00%
2022-12-09 0 0.550 0.530 0.550 0.530 0.560 2,544,000 1,374,960 0.5405 8.353 8.049 8.353 8.049 8.504 167,516 8.2079 0.00%
2022-12-08 0 0.550 0.540 0.550 0.520 0.550 1,528,100 820,371 0.5369 8.353 8.201 8.353 7.897 8.353 100,622 8.1530 3.77%
2022-12-07 0 0.530 0.520 0.530 0.510 0.560 6,328,000 3,398,480 0.5371 8.049 7.897 8.049 7.745 8.504 416,684 8.1560 -3.64%
2022-12-06 0 0.550 0.540 0.550 0.510 0.560 8,057,200 4,348,372 0.5397 8.353 8.201 8.353 7.745 8.504 530,548 8.1960 5.77%
2022-12-05 0 0.520 0.510 0.520 0.455 0.520 16,440,213 7,946,485 0.4834 7.897 7.745 7.897 6.910 7.897 1,082,550 7.3405 10.64%
2022-12-02 0 0.470 0.465 0.470 0.405 0.470 29,530,010 12,488,414 0.4229 7.138 7.062 7.138 6.151 7.138 1,944,482 6.4225 16.05%
2022-12-01 0 0.405 0.395 0.405 0.390 0.410 1,280,010 509,143 0.3978 6.151 5.999 6.151 5.923 6.226 84,286 6.0407 1.25%
2022-11-30 0 0.400 0.395 0.400 0.375 0.400 1,152,100 449,696 0.3903 6.075 5.999 6.075 5.695 6.075 75,863 5.9277 3.90%
2022-11-29 0 0.385 0.380 0.385 0.375 0.405 3,964,000 1,523,520 0.3843 5.847 5.771 5.847 5.695 6.151 261,020 5.8368 -4.94%
2022-11-28 0 0.405 0.395 0.405 0.365 0.410 38,420,000 15,302,960 0.3983 6.151 5.999 6.151 5.543 6.226 2,529,867 6.0489 3.85%
2022-11-25 0 0.390 0.385 0.390 0.375 0.395 1,820,000 694,080 0.3814 5.923 5.847 5.923 5.695 5.999 119,843 5.7916 -1.27%
2022-11-24 0 0.395 0.390 0.395 0.330 0.400 11,897,934 4,361,246 0.3666 5.999 5.923 5.999 5.012 6.075 783,451 5.5667 16.18%
2022-11-23 0 0.340 0.335 0.340 0.335 0.360 4,178,325 1,433,354 0.3430 5.163 5.088 5.163 5.088 5.467 275,133 5.2097 -5.56%
2022-11-22 0 0.360 0.360 0.365 0.305 0.375 9,036,000 3,009,040 0.3330 5.467 5.467 5.543 4.632 5.695 595,000 5.0572 16.13%
2022-11-21 0 0.310 0.305 0.310 0.310 0.325 7,239,302 2,272,894 0.3140 4.708 4.632 4.708 4.708 4.936 476,691 4.7681 -1.59%
2022-11-18 0 0.315 0.310 0.315 0.305 0.325 5,668,000 1,787,800 0.3154 4.784 4.708 4.784 4.632 4.936 373,225 4.7901 -1.56%
2022-11-17 0 0.320 0.310 0.320 0.300 0.330 1,892,000 586,980 0.3102 4.860 4.708 4.860 4.556 5.012 124,584 4.7115 1.59%
2022-11-16 0 0.315 0.310 0.315 0.310 0.335 1,582,600 504,380 0.3187 4.784 4.708 4.784 4.708 5.088 104,211 4.8400 1.61%
2022-11-15 0 0.310 0.305 0.310 0.300 0.315 1,080,000 333,360 0.3087 4.708 4.632 4.708 4.556 4.784 71,115 4.6876 0.00%
2022-11-14 0 0.310 0.310 0.315 0.310 0.365 4,020,053 1,323,916 0.3293 4.708 4.708 4.784 4.708 5.543 264,711 5.0014 -8.82%
2022-11-11 0 0.340 0.335 0.340 0.290 0.340 7,401,000 2,268,235 0.3065 5.163 5.088 5.163 4.404 5.163 487,339 4.6543 13.33%
2022-11-10 0 0.300 0.295 0.300 0.280 0.300 3,808,000 1,095,380 0.2877 4.556 4.480 4.556 4.252 4.556 250,748 4.3685 0.00%
2022-11-09 0 0.300 0.295 0.300 0.290 0.310 1,904,000 560,120 0.2942 4.556 4.480 4.556 4.404 4.708 125,374 4.4676 -3.23%
2022-11-08 0 0.310 0.305 0.310 0.300 0.310 676,500 204,160 0.3018 4.708 4.632 4.708 4.556 4.708 44,546 4.5831 0.00%
2022-11-07 0 0.310 0.300 0.310 0.295 0.310 2,558,071 768,339 0.3004 4.708 4.556 4.708 4.480 4.708 168,443 4.5614 3.33%
2022-11-04 0 0.300 0.300 0.305 0.295 0.315 2,964,000 904,680 0.3052 4.556 4.556 4.632 4.480 4.784 195,172 4.6353 -3.23%
2022-11-03 0 0.310 0.300 0.310 0.295 0.325 1,941,500 602,062 0.3101 4.708 4.556 4.708 4.480 4.936 127,843 4.7094 -1.59%
2022-11-02 0 0.315 0.310 0.315 0.290 0.315 6,112,200 1,854,648 0.3034 4.784 4.708 4.784 4.404 4.784 402,474 4.6081 12.50%
2022-11-01 0 0.280 0.275 0.280 0.270 0.320 10,260,799 2,932,357 0.2858 4.252 4.176 4.252 4.100 4.860 675,650 4.3401 -12.50%
2022-10-31 0 0.320 0.310 0.320 0.315 0.340 2,231,000 721,600 0.3234 4.860 4.708 4.860 4.784 5.163 146,906 4.9120 -8.57%
2022-10-28 0 0.350 0.345 0.350 0.330 0.360 6,648,000 2,298,360 0.3457 5.315 5.239 5.315 5.012 5.467 437,755 5.2503 -2.78%
2022-10-27 0 0.360 0.355 0.360 0.345 0.365 781,500 273,755 0.3503 5.467 5.391 5.467 5.239 5.543 51,460 5.3198 1.41%
2022-10-26 0 0.355 0.345 0.355 0.335 0.355 4,679,800 1,610,917 0.3442 5.391 5.239 5.391 5.088 5.391 308,154 5.2276 1.43%
2022-10-25 0 0.350 0.345 0.350 0.350 0.370 14,072,000 5,133,600 0.3648 5.315 5.239 5.315 5.315 5.619 926,608 5.5402 -4.11%
2022-10-24 0 0.365 0.355 0.365 0.355 0.380 3,584,600 1,305,824 0.3643 5.543 5.391 5.543 5.391 5.771 236,038 5.5323 -1.35%
2022-10-21 0 0.370 0.365 0.370 0.340 0.370 5,564,000 2,003,620 0.3601 5.619 5.543 5.619 5.163 5.619 366,376 5.4687 4.23%
2022-10-20 0 0.355 0.350 0.355 0.345 0.380 30,704,000 10,974,800 0.3574 5.391 5.315 5.391 5.239 5.771 2,021,787 5.4283 -6.58%
2022-10-19 0 0.380 0.375 0.380 0.355 0.380 10,484,600 3,803,681 0.3628 5.771 5.695 5.771 5.391 5.771 690,386 5.5095 4.11%
2022-10-18 0 0.365 0.360 0.365 0.360 0.380 8,156,000 2,977,340 0.3650 5.543 5.467 5.543 5.467 5.771 537,054 5.5438 -5.19%
2022-10-17 0 0.385 0.375 0.385 0.360 0.390 6,436,000 2,390,180 0.3714 5.847 5.695 5.847 5.467 5.923 423,796 5.6399 -2.53%
2022-10-14 0 0.395 0.390 0.395 0.380 0.405 3,660,000 1,439,580 0.3933 5.999 5.923 5.999 5.771 6.151 241,002 5.9733 0.00%
2022-10-13 0 0.395 0.390 0.395 0.385 0.400 3,520,000 1,382,680 0.3928 5.999 5.923 5.999 5.847 6.075 231,784 5.9654 -2.47%
2022-10-12 0 0.405 0.400 0.405 0.390 0.405 2,888,000 1,142,600 0.3956 6.151 6.075 6.151 5.923 6.151 190,168 6.0084 0.00%
2022-10-11 0 0.405 0.395 0.405 0.380 0.405 2,932,040 1,144,894 0.3905 6.151 5.999 6.151 5.771 6.151 193,068 5.9300 1.25%
2022-10-10 0 0.400 0.390 0.400 0.390 0.440 5,300,000 2,177,320 0.4108 6.075 5.923 6.075 5.923 6.682 348,993 6.2389 -8.05%
2022-10-07 0 0.435 0.430 0.435 0.410 0.435 2,294,815 959,144 0.4180 6.606 6.530 6.606 6.226 6.606 151,108 6.3474 2.35%
2022-10-06 0 0.425 0.415 0.420 0.420 0.445 2,052,025 874,410 0.4261 6.454 6.302 6.378 6.378 6.758 135,121 6.4713 -3.41%
2022-10-05 0 0.440 0.435 0.440 0.425 0.450 2,976,000 1,283,920 0.4314 6.682 6.606 6.682 6.454 6.834 195,963 6.5519 -2.22%
2022-10-03 0 0.450 0.445 0.450 0.435 0.475 4,760,000 2,145,100 0.4507 6.834 6.758 6.834 6.606 7.214 313,435 6.8438 1.12%
2022-09-30 0 0.445 0.440 0.445 0.395 0.455 4,628,000 2,015,060 0.4354 6.758 6.682 6.758 5.999 6.910 304,743 6.6123 8.54%
2022-09-29 0 0.410 0.405 0.410 0.400 0.425 5,309,000 2,173,730 0.4094 6.226 6.151 6.226 6.075 6.454 349,585 6.2180 -2.38%
2022-09-28 0 0.420 0.415 0.420 0.420 0.455 3,856,000 1,661,480 0.4309 6.378 6.302 6.378 6.378 6.910 253,909 6.5436 -7.69%
2022-09-27 0 0.455 0.450 0.455 0.425 0.475 5,955,400 2,626,614 0.4410 6.910 6.834 6.910 6.454 7.214 392,149 6.6980 -3.19%
2022-09-26 0 0.470 0.470 0.475 0.420 0.480 7,684,900 3,526,167 0.4588 7.138 7.138 7.214 6.378 7.290 506,033 6.9683 6.82%
2022-09-23 0 0.440 0.435 0.440 0.405 0.450 15,861,400 6,758,038 0.4261 6.682 6.606 6.682 6.151 6.834 1,044,436 6.4705 2.33%
2022-09-22 0 0.430 0.430 0.435 0.340 0.435 14,600,500 5,700,947 0.3905 6.530 6.530 6.606 5.163 6.606 961,409 5.9298 21.13%
2022-09-21 0 0.355 0.350 0.355 0.345 0.360 2,076,000 729,500 0.3514 5.391 5.315 5.391 5.239 5.467 136,700 5.3365 -1.39%
2022-09-20 0 0.360 0.355 0.360 0.345 0.360 2,252,100 797,252 0.3540 5.467 5.391 5.467 5.239 5.467 148,296 5.3761 1.41%
2022-09-19 0 0.355 0.350 0.360 0.350 0.360 4,720,700 1,684,111 0.3568 5.391 5.315 5.467 5.315 5.467 310,847 5.4178 -1.39%
2022-09-16 0 0.360 0.355 0.360 0.350 0.360 3,040,000 1,080,020 0.3553 5.467 5.391 5.467 5.315 5.467 200,177 5.3953 0.00%
2022-09-15 0 0.360 0.355 0.360 0.345 0.360 3,624,000 1,273,040 0.3513 5.467 5.391 5.467 5.239 5.467 238,632 5.3347 0.00%
2022-09-14 0 0.360 0.355 0.360 0.355 0.370 2,534,100 909,563 0.3589 5.467 5.391 5.467 5.391 5.619 166,865 5.4509 -2.70%
2022-09-13 0 0.370 0.365 0.370 0.360 0.370 2,816,000 1,028,100 0.3651 5.619 5.543 5.619 5.467 5.619 185,427 5.5445 0.00%
2022-09-09 0 0.370 0.365 0.370 0.365 0.375 3,608,850 1,322,625 0.3665 5.619 5.543 5.619 5.543 5.695 237,634 5.5658 -1.33%
2022-09-08 0 0.375 0.370 0.375 0.365 0.375 2,524,000 934,660 0.3703 5.695 5.619 5.695 5.543 5.695 166,200 5.6237 1.35%
2022-09-07 0 0.370 0.365 0.370 0.360 0.380 2,536,000 932,540 0.3677 5.619 5.543 5.619 5.467 5.771 166,990 5.5844 -2.63%
2022-09-06 0 0.380 0.370 0.380 0.370 0.390 919,615 345,785 0.3760 5.771 5.619 5.771 5.619 5.923 60,555 5.7103 -1.30%
2022-09-05 0 0.385 0.385 0.390 0.370 0.405 11,172,000 4,356,540 0.3900 5.847 5.847 5.923 5.619 6.151 735,650 5.9220 1.32%
2022-09-02 0 0.380 0.380 0.385 0.380 0.400 3,365,200 1,309,744 0.3892 5.771 5.771 5.847 5.771 6.075 221,591 5.9106 -2.56%
2022-09-01 0 0.390 0.385 0.390 0.385 0.400 2,616,000 1,032,000 0.3945 5.923 5.847 5.923 5.847 6.075 172,257 5.9910 -2.50%
2022-08-31 0 0.400 0.395 0.400 0.390 0.420 4,185,000 1,694,265 0.4048 6.075 5.999 6.075 5.923 6.378 275,572 6.1482 0.00%
2022-08-30 0 0.400 0.390 0.400 0.390 0.410 7,984,000 3,183,520 0.3987 6.075 5.923 6.075 5.923 6.226 525,728 6.0555 0.00%
2022-08-29 0 0.400 0.390 0.400 0.390 0.400 5,096,000 2,011,080 0.3946 6.075 5.923 6.075 5.923 6.075 335,560 5.9932 1.27%
2022-08-26 0 0.395 0.390 0.395 0.390 0.405 4,224,000 1,656,260 0.3921 5.999 5.923 5.999 5.923 6.151 278,141 5.9548 -1.25%
2022-08-25 0 0.400 0.395 0.400 0.395 0.405 2,596,000 1,028,000 0.3960 6.075 5.999 6.075 5.999 6.151 170,941 6.0138 -1.23%
2022-08-24 0 0.405 0.400 0.405 0.395 0.415 3,760,500 1,512,717 0.4023 6.151 6.075 6.151 5.999 6.302 247,620 6.1090 2.53%
2022-08-23 0 0.395 0.395 0.405 0.380 0.420 6,036,312 2,426,832 0.4020 5.999 5.999 6.151 5.771 6.378 397,477 6.1056 2.60%
2022-08-22 0 0.385 0.380 0.385 0.360 0.390 5,600,430 2,088,690 0.3730 5.847 5.771 5.847 5.467 5.923 368,775 5.6639 2.67%
2022-08-19 0 0.375 0.365 0.380 0.365 0.380 2,164,000 806,620 0.3727 5.695 5.543 5.771 5.543 5.771 142,494 5.6607 0.00%
2022-08-18 0 0.375 0.370 0.375 0.370 0.390 3,049,900 1,150,209 0.3771 5.695 5.619 5.695 5.619 5.923 200,829 5.7273 -3.85%
2022-08-17 0 0.390 0.385 0.390 0.375 0.400 6,148,002 2,372,200 0.3858 5.923 5.847 5.923 5.695 6.075 404,832 5.8597 -2.50%
2022-08-16 0 0.400 0.390 0.400 0.385 0.405 4,424,800 1,746,910 0.3948 6.075 5.923 6.075 5.847 6.151 291,363 5.9957 -1.23%
2022-08-15 0 0.405 0.395 0.405 0.395 0.420 2,288,000 933,500 0.4080 6.151 5.999 6.151 5.999 6.378 150,659 6.1961 -1.22%
2022-08-12 0 0.410 0.400 0.410 0.375 0.410 4,540,550 1,795,083 0.3953 6.226 6.075 6.226 5.695 6.226 298,985 6.0039 1.23%
2022-08-11 0 0.405 0.405 0.410 0.400 0.435 5,652,000 2,331,500 0.4125 6.151 6.151 6.226 6.075 6.606 372,171 6.2646 -4.71%
2022-08-10 0 0.425 0.415 0.425 0.400 0.425 3,442,000 1,422,960 0.4134 6.454 6.302 6.454 6.075 6.454 226,648 6.2783 3.66%
2022-08-09 0 0.410 0.405 0.410 0.405 0.465 7,004,000 2,971,120 0.4242 6.226 6.151 6.226 6.151 7.062 461,197 6.4422 -9.89%
2022-08-08 0 0.455 0.450 0.455 0.355 0.465 19,588,600 8,395,383 0.4286 6.910 6.834 6.910 5.391 7.062 1,289,864 6.5087 26.39%
2022-08-05 0 0.360 0.355 0.360 0.340 0.360 7,044,000 2,440,640 0.3465 5.467 5.391 5.467 5.163 5.467 463,831 5.2619 2.86%
2022-08-04 0 0.350 0.345 0.350 0.335 0.355 4,640,000 1,599,640 0.3448 5.315 5.239 5.315 5.088 5.391 305,533 5.2356 4.48%
2022-08-03 0 0.335 0.330 0.335 0.320 0.335 3,496,000 1,152,400 0.3296 5.088 5.012 5.088 4.860 5.088 230,203 5.0060 0.00%
2022-08-02 0 0.335 0.330 0.335 0.325 0.340 8,788,000 2,901,320 0.3301 5.088 5.012 5.088 4.936 5.163 578,669 5.0138 -2.90%
2022-08-01 0 0.345 0.340 0.345 0.345 0.360 4,480,000 1,571,280 0.3507 5.239 5.163 5.239 5.239 5.467 294,998 5.3264 -2.82%
2022-07-29 0 0.355 0.350 0.355 0.345 0.360 5,852,000 2,089,460 0.3571 5.391 5.315 5.391 5.239 5.467 385,341 5.4224 -2.74%
2022-07-28 0 0.365 0.360 0.365 0.350 0.385 11,724,003 4,285,240 0.3655 5.543 5.467 5.543 5.315 5.847 771,998 5.5508 4.29%
2022-07-27 0 0.350 0.340 0.350 0.340 0.350 4,004,650 1,378,087 0.3441 5.315 5.163 5.315 5.163 5.315 263,697 5.2260 0.00%
2022-07-26 0 0.350 0.345 0.350 0.335 0.380 9,973,000 3,462,580 0.3472 5.315 5.239 5.315 5.088 5.771 656,699 5.2727 0.00%
2022-07-25 0 0.350 0.345 0.355 0.350 0.375 7,188,000 2,603,740 0.3622 5.315 5.239 5.391 5.315 5.695 473,313 5.5011 -6.67%
2022-07-22 0 0.375 0.375 0.380 0.360 0.400 6,160,050 2,346,058 0.3809 5.695 5.695 5.771 5.467 6.075 405,625 5.7838 -7.41%
2022-07-21 0 0.405 0.400 0.405 0.400 0.450 6,055,000 2,582,420 0.4265 6.151 6.075 6.151 6.075 6.834 398,708 6.4770 -10.00%
2022-07-20 0 0.450 0.445 0.450 0.445 0.470 16,598,000 7,375,500 0.4444 6.834 6.758 6.834 6.758 7.138 1,092,940 6.7483 -2.17%
2022-07-19 0 0.460 0.455 0.460 0.445 0.460 4,688,500 2,116,655 0.4515 6.986 6.910 6.986 6.758 6.986 308,727 6.8561 0.00%
2022-07-18 0 0.460 0.455 0.460 0.445 0.460 5,196,000 2,350,840 0.4524 6.986 6.910 6.986 6.758 6.986 342,144 6.8709 1.10%
2022-07-15 0 0.455 0.450 0.455 0.445 0.475 3,973,650 1,813,537 0.4564 6.910 6.834 6.910 6.758 7.214 261,656 6.9310 -4.21%
2022-07-14 0 0.475 0.470 0.475 0.435 0.500 11,652,000 5,545,640 0.4759 7.214 7.138 7.214 6.606 7.593 767,257 7.2279 7.95%
2022-07-13 0 0.440 0.435 0.440 0.435 0.450 3,564,300 1,555,104 0.4363 6.682 6.606 6.682 6.606 6.834 234,701 6.6259 -1.12%
2022-07-12 0 0.445 0.445 0.450 0.435 0.455 3,028,600 1,341,649 0.4430 6.758 6.758 6.834 6.606 6.910 199,426 6.7275 -2.20%
2022-07-11 0 0.455 0.450 0.455 0.435 0.460 5,209,000 2,333,180 0.4479 6.910 6.834 6.910 6.606 6.986 343,000 6.8023 -1.09%
2022-07-08 0 0.460 0.450 0.460 0.455 0.475 3,124,100 1,446,963 0.4632 6.986 6.834 6.986 6.910 7.214 205,715 7.0338 -1.08%
2022-07-07 0 0.465 0.460 0.465 0.465 0.490 3,580,006 1,693,742 0.4731 7.062 6.986 7.062 7.062 7.441 235,735 7.1849 -5.10%
2022-07-06 0 0.490 0.485 0.490 0.485 0.500 1,740,000 854,140 0.4909 7.441 7.365 7.441 7.365 7.593 114,575 7.4549 -2.00%
2022-07-05 0 0.500 0.495 0.500 0.490 0.510 3,646,493 1,807,529 0.4957 7.593 7.517 7.593 7.441 7.745 240,113 7.5278 0.00%
2022-07-04 0 0.500 0.490 0.500 0.490 0.550 3,136,017 1,611,348 0.5138 7.593 7.441 7.593 7.441 8.353 206,499 7.8032 -7.41%
2022-06-30 0 0.540 0.530 0.540 0.530 0.560 4,472,000 2,429,160 0.5432 8.201 8.049 8.201 8.049 8.504 294,471 8.2492 -3.57%
2022-06-29 0 0.560 0.560 0.570 0.540 0.590 10,084,000 5,714,160 0.5667 8.504 8.504 8.656 8.201 8.960 664,008 8.6056 1.82%
2022-06-28 0 0.550 0.540 0.550 0.530 0.560 2,612,400 1,416,360 0.5422 8.353 8.201 8.353 8.049 8.504 172,020 8.2337 1.85%
2022-06-27 0 0.540 0.530 0.540 0.530 0.570 7,152,000 3,949,120 0.5522 8.201 8.049 8.201 8.049 8.656 470,943 8.3856 8.00%
2022-06-24 0 0.500 0.495 0.500 0.465 0.500 2,784,280 1,338,828 0.4809 7.593 7.517 7.593 7.062 7.593 183,338 7.3025 4.17%
2022-06-23 0 0.480 0.480 0.495 0.480 0.510 2,480,000 1,214,300 0.4896 7.290 7.290 7.517 7.290 7.745 163,302 7.4359 -4.00%
2022-06-22 0 0.500 0.495 0.500 0.480 0.500 4,803,000 2,352,310 0.4898 7.593 7.517 7.593 7.290 7.593 316,266 7.4378 0.00%
2022-06-21 0 0.500 0.495 0.500 0.475 0.500 2,416,400 1,166,124 0.4826 7.593 7.517 7.593 7.214 7.593 159,114 7.3288 3.09%
2022-06-20 0 0.485 0.480 0.485 0.480 0.500 4,816,000 2,346,180 0.4872 7.365 7.290 7.365 7.290 7.593 317,122 7.3983 -3.00%
2022-06-17 0 0.500 0.495 0.500 0.485 0.510 3,508,000 1,734,640 0.4945 7.593 7.517 7.593 7.365 7.745 230,994 7.5095 0.00%
2022-06-16 0 0.500 0.495 0.500 0.485 0.510 4,352,000 2,148,660 0.4937 7.593 7.517 7.593 7.365 7.745 286,569 7.4979 1.01%
2022-06-15 0 0.495 0.490 0.495 0.485 0.510 4,444,000 2,181,040 0.4908 7.517 7.441 7.517 7.365 7.745 292,627 7.4533 0.00%
2022-06-14 0 0.495 0.490 0.495 0.470 0.500 3,348,000 1,629,700 0.4868 7.517 7.441 7.517 7.138 7.593 220,458 7.3923 2.06%
2022-06-13 0 0.485 0.480 0.485 0.460 0.510 6,684,000 3,222,920 0.4822 7.365 7.290 7.365 6.986 7.745 440,126 7.3227 0.00%
2022-06-10 0 0.485 0.480 0.485 0.480 0.520 2,768,000 1,358,500 0.4908 7.365 7.290 7.365 7.290 7.897 182,266 7.4534 -4.90%
2022-06-09 0 0.510 0.510 0.520 0.510 0.540 5,436,000 2,839,800 0.5224 7.745 7.745 7.897 7.745 8.201 357,948 7.9336 -1.92%
2022-06-08 0 0.520 0.520 0.530 0.520 0.540 2,668,000 1,405,960 0.5270 7.897 7.897 8.049 7.897 8.201 175,682 8.0029 -1.89%
2022-06-07 0 0.530 0.530 0.540 0.510 0.550 3,900,000 2,071,160 0.5311 8.049 8.049 8.201 7.745 8.353 256,806 8.0651 -1.85%
2022-06-06 0 0.540 0.530 0.540 0.495 0.540 4,813,000 2,492,750 0.5179 8.201 8.049 8.201 7.517 8.201 316,925 7.8654 8.00%
2022-06-02 0 0.500 0.495 0.500 0.480 0.510 6,487,000 3,172,330 0.4890 7.593 7.517 7.593 7.290 7.745 427,154 7.4267 3.09%
2022-06-01 0 0.485 0.470 0.485 0.455 0.485 4,180,200 1,962,308 0.4694 7.365 7.138 7.365 6.910 7.365 275,256 7.1290 1.04%
2022-05-31 0 0.480 0.465 0.480 0.460 0.500 1,320,000 627,100 0.4751 7.290 7.062 7.290 6.986 7.593 86,919 7.2148 1.05%
2022-05-30 0 0.475 0.465 0.475 0.460 0.510 3,500,800 1,671,900 0.4776 7.214 7.062 7.214 6.986 7.745 230,520 7.2527 5.56%
2022-05-27 0 0.450 0.440 0.450 0.400 0.470 3,049,401 1,337,852 0.4387 6.834 6.682 6.834 6.075 7.138 200,796 6.6627 0.00%
2022-05-26 0 0.450 0.445 0.450 0.440 0.480 1,944,000 895,300 0.4605 6.834 6.758 6.834 6.682 7.290 128,008 6.9941 0.00%
2022-05-25 0 0.450 0.450 0.460 0.450 0.520 5,276,000 2,500,520 0.4739 6.834 6.834 6.986 6.834 7.897 347,412 7.1976 -11.76%
2022-05-24 0 0.510 0.500 0.510 0.490 0.550 4,512,000 2,289,240 0.5074 7.745 7.593 7.745 7.441 8.353 297,105 7.7052 -5.56%
2022-05-23 0 0.540 0.530 0.540 0.480 0.680 17,286,000 9,480,000 0.5484 8.201 8.049 8.201 7.290 10.33 1,138,243 8.3286 -22.86%
2022-05-20 0 0.700 0.690 0.700 0.680 0.720 1,352,200 942,294 0.6969 10.63 10.48 10.63 10.33 10.93 89,039 10.583 0.00%
2022-05-19 0 0.700 0.700 0.710 0.700 0.760 2,296,000 1,644,760 0.7164 10.63 10.63 10.78 10.63 11.54 151,186 10.879 -6.67%
2022-05-18 0 0.750 0.740 0.750 0.730 0.800 3,020,000 2,283,200 0.7560 11.39 11.24 11.39 11.09 12.15 198,860 11.481 0.00%
2022-05-17 0 0.750 0.720 0.750 0.700 0.750 324,000 238,720 0.7368 11.39 10.93 11.39 10.63 11.39 21,335 11.189 1.35%
2022-05-16 0 0.740 0.720 0.740 0.720 0.770 770,000 565,300 0.7342 11.24 10.93 11.24 10.93 11.69 50,703 11.149 1.37%
2022-05-13 0 0.730 0.720 0.730 0.720 0.760 470,000 346,200 0.7366 11.09 10.93 11.09 10.93 11.54 30,948 11.186 -2.67%
2022-05-12 0 0.750 0.740 0.750 0.720 0.800 1,262,600 969,874 0.7682 11.39 11.24 11.39 10.93 12.15 83,139 11.666 -1.32%
2022-05-11 0 0.760 0.760 0.780 0.760 0.820 2,284,000 1,794,280 0.7856 11.54 11.54 11.85 11.54 12.45 150,396 11.930 -2.56%
2022-05-10 0 0.780 0.780 0.800 0.700 0.830 2,064,000 1,617,160 0.7835 11.85 11.85 12.15 10.63 12.60 135,910 11.899 4.00%
2022-05-06 0 0.750 0.740 0.750 0.680 0.760 1,692,000 1,189,920 0.7033 11.39 11.24 11.39 10.33 11.54 111,414 10.680 4.17%
2022-05-05 0 0.720 0.710 0.720 0.710 0.810 4,308,000 3,226,040 0.7488 10.93 10.78 10.93 10.78 12.30 283,672 11.372 -8.86%
2022-05-04 0 0.790 0.780 0.800 0.790 0.860 2,540,000 2,056,480 0.8096 12.00 11.85 12.15 12.00 13.06 167,253 12.296 -5.95%
2022-05-03 0 0.840 0.810 0.840 0.790 0.850 2,532,000 2,050,360 0.8098 12.76 12.30 12.76 12.00 12.91 166,726 12.298 1.20%
2022-04-29 0 0.830 0.820 0.830 0.790 0.870 3,208,900 2,661,629 0.8295 12.60 12.45 12.60 12.00 13.21 211,299 12.597 -2.35%
2022-04-28 0 0.850 0.840 0.850 0.790 0.880 2,444,000 2,049,640 0.8386 12.91 12.76 12.91 12.00 13.36 160,932 12.736 2.41%
2022-04-27 0 0.830 0.810 0.830 0.790 0.840 1,204,000 978,400 0.8126 12.60 12.30 12.60 12.00 12.76 79,281 12.341 0.00%
2022-04-26 0 0.830 0.820 0.830 0.820 0.920 9,148,700 7,892,207 0.8627 12.60 12.45 12.60 12.45 13.97 602,421 13.101 2.47%
2022-04-25 0 0.810 0.800 0.810 0.750 0.900 5,120,000 4,181,680 0.8167 12.30 12.15 12.30 11.39 13.67 337,140 12.403 -12.90%
2022-04-22 0 0.930 0.930 0.940 0.930 0.980 4,476,000 4,259,040 0.9515 14.12 14.12 14.28 14.12 14.88 294,734 14.450 -7.92%
2022-04-21 0 1.010 1.000 1.010 0.980 1.060 1,162,200 1,172,116 1.0085 15.34 15.19 15.34 14.88 16.10 76,528 15.316 0.00%
2022-04-20 0 1.010 1.000 1.030 0.970 1.060 1,667,200 1,697,047 1.0179 15.34 15.19 15.64 14.73 16.10 109,781 15.458 3.06%
2022-04-19 0 0.980 0.970 0.980 0.920 1.000 1,484,015 1,432,933 0.9656 14.88 14.73 14.88 13.97 15.19 97,719 14.664 2.08%
2022-04-14 0 0.960 0.920 0.960 0.920 0.970 1,909,000 1,793,910 0.9397 14.58 13.97 14.58 13.97 14.73 125,703 14.271 1.05%
2022-04-13 0 0.950 0.940 0.950 0.870 0.950 845,000 776,190 0.9186 14.43 14.28 14.43 13.21 14.43 55,641 13.950 6.74%
2022-04-12 0 0.890 0.860 0.890 0.850 0.890 724,800 628,462 0.8671 13.52 13.06 13.52 12.91 13.52 47,726 13.168 1.14%
2022-04-11 0 0.880 0.860 0.880 0.860 0.910 788,200 690,650 0.8762 13.36 13.06 13.36 13.06 13.82 51,901 13.307 -2.22%
2022-04-08 0 0.900 0.890 0.900 0.850 0.950 3,296,000 2,971,480 0.9015 13.67 13.52 13.67 12.91 14.43 217,034 13.691 2.27%
2022-04-07 0 0.880 0.880 0.890 0.860 0.980 4,402,000 3,998,620 0.9084 13.36 13.36 13.52 13.06 14.88 289,861 13.795 3.53%
2022-04-06 0 0.850 0.840 0.850 0.810 0.870 2,378,600 1,999,354 0.8406 12.91 12.76 12.91 12.30 13.21 156,625 12.765 -2.30%
2022-04-04 0 0.870 0.870 0.880 0.800 1.110 8,385,403 7,934,387 0.9462 13.21 13.21 13.36 12.15 16.86 552,159 14.370 -20.18%
2022-04-01 0 1.090 1.080 1.090 1.080 1.150 1,832,000 2,016,400 1.1007 16.55 16.40 16.55 16.40 17.46 120,633 16.715 -5.22%
2022-03-31 0 1.150 1.140 1.150 1.120 1.190 1,075,500 1,227,905 1.1417 17.46 17.31 17.46 17.01 18.07 70,819 17.339 -1.71%
2022-03-30 0 1.170 1.160 1.170 1.120 1.180 2,673,115 3,082,230 1.1530 17.77 17.62 17.77 17.01 17.92 176,018 17.511 1.74%
2022-03-29 0 1.150 1.140 1.150 1.060 1.170 3,160,100 3,584,000 1.1341 17.46 17.31 17.46 16.10 17.77 208,085 17.224 7.48%
2022-03-28 0 1.070 1.070 1.090 1.070 1.160 2,518,215 2,781,132 1.1044 16.25 16.25 16.55 16.25 17.62 165,819 16.772 -6.14%
2022-03-25 0 1.140 1.130 1.160 1.100 1.220 7,529,000 8,590,910 1.1410 17.31 17.16 17.62 16.71 18.53 495,767 17.329 1.79%
2022-03-24 0 1.120 1.100 1.120 1.100 1.150 1,939,000 2,169,730 1.1190 17.01 16.71 17.01 16.71 17.46 127,679 16.994 0.00%
2022-03-23 0 1.120 1.120 1.130 1.120 1.180 5,355,050 6,148,238 1.1481 17.01 17.01 17.16 17.01 17.92 352,618 17.436 -4.27%
2022-03-22 0 1.170 1.160 1.170 1.120 1.190 1,651,500 1,906,169 1.1542 17.77 17.62 17.77 17.01 18.07 108,747 17.528 0.86%
2022-03-21 0 1.160 1.150 1.160 1.050 1.170 4,919,300 5,551,464 1.1285 17.62 17.46 17.62 15.95 17.77 323,924 17.138 5.45%
2022-03-18 0 1.100 1.090 1.100 1.000 1.120 3,467,800 3,640,200 1.0497 16.71 16.55 16.71 15.19 17.01 228,347 15.942 5.77%
2022-03-17 0 1.040 1.040 1.050 0.980 1.070 5,091,285 5,223,865 1.0260 15.79 15.79 15.95 14.88 16.25 335,249 15.582 4.00%
2022-03-16 0 1.000 0.990 1.000 0.900 1.010 3,305,000 3,190,190 0.9653 15.19 15.03 15.19 13.67 15.34 217,627 14.659 7.53%
2022-03-15 0 0.930 0.920 0.930 0.910 1.000 3,181,700 3,025,282 0.9508 14.12 13.97 14.12 13.82 15.19 209,508 14.440 -7.00%
2022-03-14 0 1.000 0.990 1.000 0.960 1.020 1,121,860 1,115,348 0.9942 15.19 15.03 15.19 14.58 15.49 73,872 15.098 -0.99%
2022-03-11 0 1.010 1.000 1.010 0.960 1.030 920,200 909,024 0.9879 15.34 15.19 15.34 14.58 15.64 60,593 15.002 -0.98%
2022-03-10 0 1.020 1.010 1.020 0.950 1.030 7,043,000 7,032,860 0.9986 15.49 15.34 15.49 14.43 15.64 463,765 15.165 5.15%
2022-03-09 0 0.970 0.960 0.970 0.930 1.020 8,730,640 8,535,034 0.9776 14.73 14.58 14.73 14.12 15.49 574,892 14.846 4.30%
2022-03-08 0 0.930 0.910 0.930 0.830 0.940 3,741,400 3,401,246 0.9091 14.12 13.82 14.12 12.60 14.28 246,362 13.806 6.90%
2022-03-07 0 0.870 0.850 0.870 0.810 0.880 1,274,000 1,080,180 0.8479 13.21 12.91 13.21 12.30 13.36 83,890 12.876 -1.14%
2022-03-04 0 0.880 0.860 0.880 0.860 0.890 377,500 326,908 0.8660 13.36 13.06 13.36 13.06 13.52 24,857 13.151 -1.12%
2022-03-03 0 0.890 0.870 0.890 0.870 0.920 684,500 606,709 0.8864 13.52 13.21 13.52 13.21 13.97 45,073 13.461 -1.11%
2022-03-02 0 0.900 0.880 0.900 0.870 0.910 1,106,100 990,221 0.8952 13.67 13.36 13.67 13.21 13.82 72,834 13.596 2.27%
2022-03-01 0 0.880 0.860 0.880 0.830 0.880 1,712,000 1,472,338 0.8600 13.36 13.06 13.36 12.60 13.36 112,731 13.061 2.33%
2022-02-28 0 0.860 0.840 0.870 0.810 0.860 872,000 739,840 0.8484 13.06 12.76 13.21 12.30 13.06 57,419 12.885 1.18%
2022-02-25 0 0.850 0.840 0.850 0.830 0.860 858,600 722,758 0.8418 12.91 12.76 12.91 12.60 13.06 56,537 12.784 2.41%
2022-02-24 0 0.830 0.820 0.840 0.820 0.880 1,462,460 1,239,401 0.8475 12.60 12.45 12.76 12.45 13.36 96,300 12.870 -4.60%
2022-02-23 0 0.870 0.860 0.870 0.750 0.880 3,843,900 3,158,944 0.8218 13.21 13.06 13.21 11.39 13.36 253,112 12.480 11.54%
2022-02-22 0 0.780 0.770 0.780 0.750 0.820 1,384,000 1,073,760 0.7758 11.85 11.69 11.85 11.39 12.45 91,133 11.782 -6.02%
2022-02-21 0 0.830 0.810 0.830 0.810 0.870 1,620,000 1,341,120 0.8279 12.60 12.30 12.60 12.30 13.21 106,673 12.572 -2.35%
2022-02-18 0 0.850 0.840 0.850 0.850 0.880 1,547,000 1,331,740 0.8609 12.91 12.76 12.91 12.91 13.36 101,866 13.073 -3.41%
2022-02-17 0 0.880 0.870 0.880 0.860 0.890 944,000 826,480 0.8755 13.36 13.21 13.36 13.06 13.52 62,160 13.296 0.00%
2022-02-16 0 0.880 0.860 0.880 0.850 0.900 1,607,100 1,396,604 0.8690 13.36 13.06 13.36 12.91 13.67 105,824 13.197 -1.12%
2022-02-15 0 0.890 0.880 0.890 0.850 0.900 2,933,300 2,576,825 0.8785 13.52 13.36 13.52 12.91 13.67 193,151 13.341 0.00%
2022-02-14 0 0.890 0.890 0.900 0.850 0.930 4,345,600 3,858,298 0.8879 13.52 13.52 13.67 12.91 14.12 286,148 13.484 2.30%
2022-02-11 0 0.870 0.850 0.870 0.830 0.900 5,455,300 4,723,904 0.8659 13.21 12.91 13.21 12.60 13.67 359,219 13.150 1.16%
2022-02-10 0 0.860 0.850 0.860 0.850 0.900 1,620,000 1,396,480 0.8620 13.06 12.91 13.06 12.91 13.67 106,673 13.091 -1.15%
2022-02-09 0 0.870 0.850 0.870 0.810 0.880 2,600,900 2,199,238 0.8456 13.21 12.91 13.21 12.30 13.36 171,263 12.841 6.10%
2022-02-08 0 0.820 0.800 0.820 0.700 0.840 6,573,600 5,198,769 0.7909 12.45 12.15 12.45 10.63 12.76 432,856 12.010 13.89%
2022-02-07 0 0.720 0.710 0.720 0.710 0.730 813,750 584,910 0.7188 10.93 10.78 10.93 10.78 11.09 53,584 10.916 -2.70%
2022-02-04 0 0.740 0.720 0.740 0.720 0.740 418,500 304,155 0.7268 11.24 10.93 11.24 10.93 11.24 27,557 11.037 1.37%
2022-01-31 0 0.730 0.710 0.730 0.720 0.730 1,074,000 775,240 0.7218 11.09 10.78 11.09 10.93 11.09 70,720 10.962 1.39%
2022-01-28 0 0.720 0.700 0.720 0.690 0.720 1,411,883 1,000,489 0.7086 10.93 10.63 10.93 10.48 10.93 92,969 10.762 1.41%
2022-01-27 0 0.710 0.700 0.710 0.700 0.720 1,020,900 724,304 0.7095 10.78 10.63 10.78 10.63 10.93 67,224 10.775 -2.74%
2022-01-26 0 0.730 0.720 0.730 0.700 0.740 1,918,150 1,383,641 0.7213 11.09 10.93 11.09 10.63 11.24 126,306 10.955 2.82%
2022-01-25 0 0.710 0.700 0.710 0.700 0.720 1,178,600 831,231 0.7053 10.78 10.63 10.78 10.63 10.93 77,608 10.711 -1.39%
2022-01-24 0 0.720 0.710 0.720 0.680 0.720 1,622,080 1,132,161 0.6980 10.93 10.78 10.93 10.33 10.93 106,810 10.600 1.41%
2022-01-21 0 0.710 0.700 0.710 0.680 0.710 774,430 536,830 0.6932 10.78 10.63 10.78 10.33 10.78 50,994 10.527 1.43%
2022-01-20 0 0.700 0.700 0.710 0.680 0.730 4,579,331 3,263,197 0.7126 10.63 10.63 10.78 10.33 11.09 301,538 10.822 0.00%
2022-01-19 0 0.700 0.680 0.700 0.650 0.700 4,931,820 3,297,155 0.6685 10.63 10.33 10.63 9.871 10.63 324,749 10.153 1.45%
2022-01-18 0 0.690 0.680 0.690 0.680 0.730 5,445,350 3,762,711 0.6910 10.48 10.33 10.48 10.33 11.09 358,564 10.494 -5.48%
2022-01-17 0 0.730 0.720 0.730 0.620 0.730 9,277,790 6,204,805 0.6688 11.09 10.93 11.09 9.416 11.09 610,921 10.156 1.39%
2022-01-14 0 0.720 0.710 0.720 0.680 0.730 2,800,000 1,964,920 0.7018 10.93 10.78 10.93 10.33 11.09 184,373 10.657 -1.37%
2022-01-13 0 0.730 0.710 0.730 0.710 0.740 1,688,800 1,224,626 0.7251 11.09 10.78 11.09 10.78 11.24 111,204 11.012 0.00%
2022-01-12 0 0.730 0.720 0.730 0.710 0.780 5,534,000 4,124,160 0.7452 11.09 10.93 11.09 10.78 11.85 364,401 11.318 -8.75%
2022-01-11 0 0.800 0.780 0.800 0.780 0.810 1,464,000 1,157,560 0.7907 12.15 11.85 12.15 11.85 12.30 96,401 12.008 1.27%
2022-01-10 0 0.790 0.780 0.790 0.780 0.840 2,650,400 2,107,968 0.7953 12.00 11.85 12.00 11.85 12.76 174,523 12.078 -1.25%
2022-01-07 0 0.800 0.780 0.800 0.770 0.860 13,720,250 11,141,041 0.8120 12.15 11.85 12.15 11.69 13.06 903,446 12.332 -2.44%
2022-01-06 0 0.820 0.800 0.820 0.770 0.840 6,320,400 5,036,892 0.7969 12.45 12.15 12.45 11.69 12.76 416,184 12.103 -1.20%
2022-01-05 0 0.830 0.820 0.830 0.690 0.840 19,350,500 15,096,431 0.7802 12.60 12.45 12.60 10.48 12.76 1,274,185 11.848 16.90%
2022-01-04 0 0.710 0.700 0.710 0.690 0.710 1,141,000 799,980 0.7011 10.78 10.63 10.78 10.48 10.78 75,132 10.648 0.00%
2022-01-03 0 0.710 0.700 0.710 0.670 0.710 2,341,500 1,636,335 0.6988 10.78 10.63 10.78 10.18 10.78 154,182 10.613 4.41%
2021-12-31 0 0.680 0.680 0.690 0.680 0.720 1,676,000 1,153,480 0.6882 10.33 10.33 10.48 10.33 10.93 110,361 10.452 -5.56%
2021-12-30 0 0.720 0.700 0.720 0.670 0.720 4,080,400 2,852,192 0.6990 10.93 10.63 10.93 10.18 10.93 268,685 10.615 1.41%
2021-12-29 0 0.710 0.690 0.710 0.690 0.720 2,712,700 1,890,855 0.6970 10.78 10.48 10.78 10.48 10.93 178,625 10.586 -2.74%
2021-12-28 0 0.730 0.720 0.730 0.700 0.740 9,961,100 7,074,300 0.7102 11.09 10.93 11.09 10.63 11.24 655,915 10.785 -1.35%
2021-12-24 0 0.740 0.730 0.740 0.700 0.740 6,007,700 4,344,894 0.7232 11.24 11.09 11.24 10.63 11.24 395,593 10.983 2.78%
2021-12-23 0 0.720 0.710 0.720 0.680 0.730 7,833,216 5,547,288 0.7082 10.93 10.78 10.93 10.33 11.09 515,799 10.755 1.41%
2021-12-22 0 0.710 0.700 0.710 0.670 0.730 14,738,900 10,298,375 0.6987 10.78 10.63 10.78 10.18 11.09 970,522 10.611 4.41%
2021-12-21 0 0.680 0.670 0.680 0.550 0.680 14,172,900 9,087,199 0.6412 10.33 10.18 10.33 8.353 10.33 933,252 9.7371 19.30%
2021-12-20 0 0.570 0.550 0.570 0.540 0.610 7,398,000 4,187,610 0.5660 8.656 8.353 8.656 8.201 9.264 487,141 8.5963 -5.00%
2021-12-17 0 0.600 0.590 0.600 0.570 0.600 3,026,600 1,768,206 0.5842 9.112 8.960 9.112 8.656 9.112 199,295 8.8723 1.69%
2021-12-16 0 0.590 0.590 0.600 0.580 0.630 4,700,000 2,762,540 0.5878 8.960 8.960 9.112 8.808 9.568 309,484 8.9263 -3.28%
2021-12-15 0 0.610 0.590 0.610 0.560 0.640 15,866,200 9,375,552 0.5909 9.264 8.960 9.264 8.504 9.719 1,044,752 8.9739 -4.69%
2021-12-14 0 0.640 0.630 0.640 0.550 0.640 22,893,125 13,624,269 0.5951 9.719 9.568 9.719 8.353 9.719 1,507,459 9.0379 18.52%
2021-12-13 0 0.540 0.530 0.540 0.440 0.540 24,393,050 12,133,394 0.4974 8.201 8.049 8.201 6.682 8.201 1,606,225 7.5540 25.58%
2021-12-10 0 0.430 0.420 0.430 0.415 0.430 9,892,000 4,246,780 0.4293 6.530 6.378 6.530 6.302 6.530 651,365 6.5198 2.38%
2021-12-09 0 0.420 0.420 0.425 0.405 0.425 3,282,900 1,358,071 0.4137 6.378 6.378 6.454 6.151 6.454 216,171 6.2824 -1.18%
2021-12-08 0 0.425 0.415 0.425 0.415 0.455 12,517,200 5,373,613 0.4293 6.454 6.302 6.454 6.302 6.910 824,228 6.5196 -8.60%
2021-12-07 1 - - - - - 0 0 - 7.062 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 7.062 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 7.062 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 7.062 - - - - 0 - 0.00%
2021-12-01 1 0.465 0.455 0.475 0.425 0.510 109,860,000 44,382,760 0.4040 7.062 6.910 7.214 6.454 7.745 7,234,025 6.1353 22.37%
2021-11-30 0 0.380 0.380 0.385 0.380 0.405 1,185,100 462,437 0.3902 5.771 5.771 5.847 5.771 6.151 78,036 5.9259 -3.80%
2021-11-29 0 0.395 0.395 0.400 0.385 0.410 1,513,000 603,015 0.3986 5.999 5.999 6.075 5.847 6.226 99,628 6.0527 3.95%
2021-11-26 0 0.380 0.370 0.380 0.375 0.385 776,000 291,120 0.3752 5.771 5.619 5.771 5.695 5.847 51,098 5.6973 -1.30%
2021-11-25 0 0.385 0.370 0.385 0.370 0.385 771,000 294,220 0.3816 5.847 5.619 5.847 5.619 5.847 50,769 5.7953 0.00%
2021-11-24 0 0.385 0.370 0.385 0.370 0.385 248,000 92,920 0.3747 5.847 5.619 5.847 5.619 5.847 16,330 5.6901 -1.28%
2021-11-23 0 0.390 0.375 0.390 0.375 0.400 5,252,100 2,052,676 0.3908 5.923 5.695 5.923 5.695 6.075 345,839 5.9354 -1.27%
2021-11-22 0 0.395 0.390 0.395 0.390 0.395 398,675 156,682 0.3930 5.999 5.923 5.999 5.923 5.999 26,252 5.9684 -4.82%
2021-11-19 0 0.415 0.395 0.415 0.400 0.430 1,659,000 675,035 0.4069 6.302 5.999 6.302 6.075 6.530 109,241 6.1793 -1.19%
2021-11-18 0 0.420 0.410 0.420 0.420 0.430 728,000 311,120 0.4274 6.378 6.226 6.378 6.378 6.530 47,937 6.4902 -1.18%
2021-11-17 0 0.425 0.415 0.425 0.420 0.425 621,000 261,025 0.4203 6.454 6.302 6.454 6.378 6.454 40,891 6.3834 0.00%
2021-11-16 0 0.425 0.420 0.425 0.415 0.430 900,000 381,200 0.4236 6.454 6.378 6.454 6.302 6.530 59,263 6.4324 2.41%
2021-11-15 0 0.415 0.400 0.420 0.400 0.415 1,404,000 569,480 0.4056 6.302 6.075 6.378 6.075 6.302 92,450 6.1599 1.22%
2021-11-12 0 0.410 0.405 0.410 0.400 0.410 320,000 128,840 0.4026 6.226 6.151 6.226 6.075 6.226 21,071 6.1145 -1.20%
2021-11-11 0 0.415 0.400 0.420 0.405 0.420 1,184,027 484,990 0.4096 6.302 6.075 6.378 6.151 6.378 77,965 6.2206 0.00%
2021-11-10 0 0.415 0.405 0.415 0.395 0.425 2,000,150 819,578 0.4098 6.302 6.151 6.302 5.999 6.454 131,705 6.2228 5.06%
2021-11-09 0 0.395 0.395 0.400 0.395 0.400 1,440,000 572,000 0.3972 5.999 5.999 6.075 5.999 6.075 94,821 6.0324 -1.25%
2021-11-08 0 0.400 0.395 0.400 0.395 0.415 1,362,300 547,424 0.4018 6.075 5.999 6.075 5.999 6.302 89,704 6.1025 -4.76%
2021-11-05 0 0.420 0.405 0.420 0.405 0.425 954,250 392,448 0.4113 6.378 6.151 6.378 6.151 6.454 62,835 6.2457 0.00%
2021-11-04 0 0.420 0.410 0.420 0.400 0.435 920,000 379,200 0.4122 6.378 6.226 6.378 6.075 6.606 60,580 6.2595 2.44%
2021-11-03 0 0.410 0.405 0.410 0.410 0.425 981,900 406,209 0.4137 6.226 6.151 6.226 6.226 6.454 64,656 6.2826 -4.65%
2021-11-02 0 0.430 0.415 0.430 0.415 0.430 826,600 347,098 0.4199 6.530 6.302 6.530 6.302 6.530 54,430 6.3770 0.00%
2021-11-01 0 0.430 0.425 0.430 0.430 0.445 1,091,500 470,710 0.4313 6.530 6.454 6.530 6.530 6.758 71,873 6.5492 -1.15%
2021-10-29 0 0.435 0.430 0.435 0.420 0.435 2,467,100 1,046,477 0.4242 6.606 6.530 6.606 6.378 6.606 162,453 6.4417 3.57%
2021-10-28 0 0.420 0.415 0.420 0.415 0.430 1,465,000 614,095 0.4192 6.378 6.302 6.378 6.302 6.530 96,467 6.3659 -2.33%
2021-10-27 0 0.430 0.420 0.430 0.420 0.435 1,356,000 578,500 0.4266 6.530 6.378 6.530 6.378 6.606 89,289 6.4789 -1.15%
2021-10-26 0 0.435 0.425 0.435 0.410 0.450 2,464,100 1,049,179 0.4258 6.606 6.454 6.606 6.226 6.834 162,255 6.4662 3.57%
2021-10-25 0 0.420 0.415 0.420 0.415 0.435 3,904,000 1,641,340 0.4204 6.378 6.302 6.378 6.302 6.606 257,069 6.3848 -3.45%
2021-10-22 0 0.435 0.430 0.440 0.410 0.435 3,404,380 1,435,565 0.4217 6.606 6.530 6.682 6.226 6.606 224,170 6.4039 1.16%
2021-10-21 0 0.430 0.420 0.430 0.415 0.450 1,712,000 736,260 0.4301 6.530 6.378 6.530 6.302 6.834 112,731 6.5311 -1.15%
2021-10-20 0 0.435 0.425 0.435 0.385 0.480 8,021,000 3,424,855 0.4270 6.606 6.454 6.606 5.847 7.290 528,164 6.4845 12.99%
2021-10-19 0 0.385 0.375 0.385 0.370 0.385 1,716,000 638,580 0.3721 5.847 5.695 5.847 5.619 5.847 112,995 5.6514 0.00%
2021-10-18 0 0.385 0.375 0.385 0.365 0.400 2,748,000 1,036,780 0.3773 5.847 5.695 5.847 5.543 6.075 180,949 5.7297 -1.28%
2021-10-15 0 0.390 0.380 0.390 0.380 0.395 3,020,200 1,169,012 0.3871 5.923 5.771 5.923 5.771 5.999 198,873 5.8782 -1.27%
2021-10-12 0 0.395 0.395 0.400 0.395 0.415 5,616,285 2,252,167 0.4010 5.999 5.999 6.075 5.999 6.302 369,819 6.0899 -4.82%
2021-10-11 0 0.415 0.410 0.415 0.415 0.430 1,017,400 430,003 0.4226 6.302 6.226 6.302 6.302 6.530 66,993 6.4186 -1.19%
2021-10-08 0 0.420 0.420 0.425 0.400 0.435 12,043,570 4,982,068 0.4137 6.378 6.378 6.454 6.075 6.606 793,041 6.2822 -1.18%
2021-10-07 0 0.425 0.425 0.435 0.420 0.475 10,634,900 4,682,240 0.4403 6.454 6.454 6.606 6.378 7.214 700,283 6.6862 -8.60%
2021-10-06 0 0.465 0.455 0.465 0.455 0.470 5,014,642 2,310,189 0.4607 7.062 6.910 7.062 6.910 7.138 330,202 6.9963 1.09%
2021-10-05 0 0.460 0.460 0.465 0.460 0.475 5,160,000 2,403,040 0.4657 6.986 6.986 7.062 6.986 7.214 339,774 7.0725 -2.13%
2021-10-04 0 0.470 0.470 0.480 0.460 0.495 3,649,700 1,740,086 0.4768 7.138 7.138 7.290 6.986 7.517 240,324 7.2406 -2.08%
2021-09-30 0 0.480 0.480 0.485 0.435 0.495 9,318,500 4,348,272 0.4666 7.290 7.290 7.365 6.606 7.517 613,601 7.0865 10.34%
2021-09-29 0 0.435 0.435 0.440 0.410 0.450 3,257,800 1,405,718 0.4315 6.606 6.606 6.682 6.226 6.834 214,519 6.5529 -1.14%
2021-09-28 0 0.440 0.440 0.450 0.440 0.475 6,080,100 2,788,054 0.4586 6.682 6.682 6.834 6.682 7.214 400,360 6.9639 -6.38%
2021-09-27 0 0.470 0.460 0.470 0.435 0.480 16,091,000 7,458,820 0.4635 7.138 6.986 7.138 6.606 7.290 1,059,555 7.0396 8.05%
2021-09-24 0 0.435 0.435 0.440 0.425 0.520 27,645,500 12,987,205 0.4698 6.606 6.606 6.682 6.454 7.897 1,820,392 7.1343 -11.22%
2021-09-23 0 0.490 0.485 0.490 0.380 0.500 41,147,762 18,052,157 0.4387 7.441 7.365 7.441 5.771 7.593 2,709,484 6.6626 20.99%
2021-09-21 0 0.405 0.405 0.410 0.355 0.410 25,200,705 9,769,382 0.3877 6.151 6.151 6.226 5.391 6.226 1,659,408 5.8873 14.08%
2021-09-20 0 0.355 0.350 0.355 0.350 0.370 18,018,600 6,393,668 0.3548 5.391 5.315 5.391 5.315 5.619 1,186,483 5.3888 -4.05%
2021-09-17 0 0.370 0.355 0.370 0.310 0.370 17,070,600 5,777,975 0.3385 5.619 5.391 5.619 4.708 5.619 1,124,059 5.1403 19.35%
2021-09-16 0 0.310 0.305 0.310 0.295 0.315 14,676,142 4,463,268 0.3041 4.708 4.632 4.708 4.480 4.784 966,390 4.6185 5.08%
2021-09-15 0 0.295 0.285 0.295 0.280 0.295 2,772,600 804,210 0.2901 4.480 4.328 4.480 4.252 4.480 182,569 4.4050 7.27%
2021-09-14 0 0.275 0.275 0.280 0.249 0.305 16,934,000 4,808,790 0.2840 4.176 4.176 4.252 3.781 4.632 1,115,064 4.3126 10.00%
2021-09-13 0 0.250 0.249 0.250 0.233 0.250 2,032,600 492,923 0.2425 3.797 3.781 3.797 3.538 3.797 133,842 3.6829 6.38%
2021-09-10 0 0.235 0.234 0.235 0.231 0.241 3,068,300 716,989 0.2337 3.569 3.554 3.569 3.508 3.660 202,040 3.5487 0.43%
2021-09-09 0 0.234 0.229 0.234 0.226 0.239 3,138,600 722,136 0.2301 3.554 3.478 3.554 3.432 3.630 206,669 3.4942 2.63%
2021-09-08 0 0.228 0.228 0.230 0.227 0.231 1,442,100 329,985 0.2288 3.463 3.463 3.493 3.447 3.508 94,959 3.4750 -1.72%
2021-09-07 0 0.232 0.232 0.236 0.231 0.237 1,708,000 397,968 0.2330 3.523 3.523 3.584 3.508 3.599 112,468 3.5385 0.00%
2021-09-06 0 0.232 0.232 0.239 0.224 0.239 4,854,300 1,122,258 0.2312 3.523 3.523 3.630 3.402 3.630 319,644 3.5110 -0.43%
2021-09-03 0 0.233 0.233 0.236 0.230 0.239 1,453,000 340,119 0.2341 3.538 3.538 3.584 3.493 3.630 95,677 3.5549 -1.69%
2021-09-02 0 0.237 0.230 0.237 0.228 0.239 2,512,000 589,380 0.2346 3.599 3.493 3.599 3.463 3.630 165,409 3.5632 -0.84%
2021-09-01 0 0.239 0.234 0.239 0.233 0.242 288,000 68,464 0.2377 3.630 3.554 3.630 3.538 3.675 18,964 3.6102 0.00%
2021-08-31 0 0.239 0.234 0.240 0.233 0.247 1,692,000 401,900 0.2375 3.630 3.554 3.645 3.538 3.751 111,414 3.6073 -0.83%
2021-08-30 0 0.241 0.240 0.241 0.237 0.245 1,212,500 291,071 0.2401 3.660 3.645 3.660 3.599 3.721 79,840 3.6457 -0.82%
2021-08-27 0 0.243 0.240 0.243 0.236 0.246 1,100,500 263,787 0.2397 3.690 3.645 3.690 3.584 3.736 72,465 3.6402 0.41%
2021-08-26 0 0.242 0.242 0.248 0.241 0.248 732,000 178,188 0.2434 3.675 3.675 3.766 3.660 3.766 48,200 3.6968 -2.42%
2021-08-25 0 0.248 0.243 0.248 0.241 0.250 708,050 173,535 0.2451 3.766 3.690 3.766 3.660 3.797 46,623 3.7221 -0.80%
2021-08-24 0 0.250 0.243 0.250 0.240 0.250 578,100 141,873 0.2454 3.797 3.690 3.797 3.645 3.797 38,067 3.7270 2.46%
2021-08-23 0 0.244 0.238 0.244 0.238 0.244 196,500 47,057 0.2395 3.706 3.614 3.706 3.614 3.706 12,939 3.6368 0.83%
2021-08-20 0 0.242 0.240 0.242 0.240 0.245 881,000 213,236 0.2420 3.675 3.645 3.675 3.645 3.721 58,012 3.6757 0.00%
2021-08-19 0 0.242 0.236 0.242 0.240 0.243 980,000 236,080 0.2409 3.675 3.584 3.675 3.645 3.690 64,531 3.6584 -1.63%
2021-08-18 0 0.246 0.244 0.246 0.240 0.247 856,000 208,028 0.2430 3.736 3.706 3.736 3.645 3.751 56,366 3.6907 -0.81%
2021-08-17 0 0.248 0.244 0.248 0.241 0.255 1,768,050 432,635 0.2447 3.766 3.706 3.766 3.660 3.873 116,422 3.7161 -0.80%
2021-08-16 0 0.250 0.248 0.250 0.248 0.255 3,801,400 951,881 0.2504 3.797 3.766 3.797 3.766 3.873 250,313 3.8028 -3.85%
2021-08-13 0 0.260 0.250 0.260 0.246 0.260 1,780,225 449,458 0.2525 3.949 3.797 3.949 3.736 3.949 117,224 3.8342 4.00%
2021-08-12 0 0.250 0.245 0.250 0.241 0.255 2,432,000 601,076 0.2472 3.797 3.721 3.797 3.660 3.873 160,142 3.7534 0.81%
2021-08-11 0 0.248 0.244 0.248 0.242 0.250 1,376,000 336,388 0.2445 3.766 3.706 3.766 3.675 3.797 90,606 3.7126 -0.80%
2021-08-10 0 0.250 0.244 0.250 0.232 0.260 4,200,700 1,034,110 0.2462 3.797 3.706 3.797 3.523 3.949 276,606 3.7386 2.88%
2021-08-09 0 0.243 0.243 0.245 0.238 0.255 2,296,000 559,684 0.2438 3.690 3.690 3.721 3.614 3.873 151,186 3.7020 1.25%
2021-08-06 0 0.240 0.235 0.240 0.238 0.247 192,000 45,960 0.2394 3.645 3.569 3.645 3.614 3.751 12,643 3.6353 -0.83%
2021-08-05 0 0.242 0.232 0.244 0.236 0.249 208,600 49,455 0.2371 3.675 3.523 3.706 3.584 3.781 13,736 3.6004 0.00%
2021-08-04 0 0.242 0.243 0.244 0.229 0.250 3,244,200 774,630 0.2388 3.675 3.690 3.706 3.478 3.797 213,623 3.6262 3.86%
2021-08-03 0 0.233 0.230 0.233 0.227 0.245 802,400 188,048 0.2344 3.538 3.493 3.538 3.447 3.721 52,836 3.5591 -4.12%
2021-08-02 0 0.243 0.240 0.243 0.235 0.243 164,000 39,292 0.2396 3.690 3.645 3.690 3.569 3.690 10,799 3.6385 0.00%
2021-07-30 0 0.243 0.238 0.243 0.238 0.260 156,000 37,756 0.2420 3.690 3.614 3.690 3.614 3.949 10,272 3.6755 -2.41%
2021-07-29 0 0.249 0.240 0.249 0.240 0.249 312,000 75,864 0.2432 3.781 3.645 3.781 3.645 3.781 20,544 3.6927 3.32%
2021-07-28 0 0.241 0.241 0.242 0.234 0.243 381,100 91,159 0.2392 3.660 3.660 3.675 3.554 3.690 25,095 3.6326 1.26%
2021-07-27 0 0.238 0.237 0.238 0.238 0.255 1,012,000 245,108 0.2422 3.614 3.599 3.614 3.614 3.873 66,638 3.6782 -3.64%
2021-07-26 0 0.247 0.242 0.247 0.240 0.265 4,688,000 1,197,476 0.2554 3.751 3.675 3.751 3.645 4.024 308,694 3.8792 -1.20%
2021-07-23 0 0.250 0.240 0.250 0.245 0.250 440,325 108,438 0.2463 3.797 3.645 3.797 3.721 3.797 28,994 3.7400 2.04%
2021-07-22 0 0.245 0.238 0.245 0.237 0.245 504,000 121,464 0.2410 3.721 3.614 3.721 3.599 3.721 33,187 3.6600 0.00%
2021-07-21 0 0.245 0.240 0.245 0.232 0.249 975,000 235,983 0.2420 3.721 3.645 3.721 3.523 3.781 64,201 3.6757 0.41%
2021-07-20 0 0.244 0.239 0.244 0.239 0.246 1,324,000 321,396 0.2427 3.706 3.630 3.706 3.630 3.736 87,182 3.6865 0.83%
2021-07-19 0 0.242 0.238 0.242 0.237 0.255 1,060,000 255,708 0.2412 3.675 3.614 3.675 3.599 3.873 69,799 3.6635 -5.10%
2021-07-16 0 0.255 0.250 0.255 0.240 0.255 5,523,000 1,342,285 0.2430 3.873 3.797 3.873 3.645 3.873 363,677 3.6909 2.00%
2021-07-15 0 0.250 0.247 0.250 0.246 0.255 436,000 108,372 0.2486 3.797 3.751 3.797 3.736 3.873 28,710 3.7748 0.00%
2021-07-14 0 0.250 0.248 0.250 0.249 0.255 458,200 114,428 0.2497 3.797 3.766 3.797 3.781 3.873 30,171 3.7926 -1.96%
2021-07-13 0 0.255 0.250 0.255 0.249 0.255 1,860,000 463,988 0.2495 3.873 3.797 3.873 3.781 3.873 122,477 3.7884 2.00%
2021-07-12 0 0.250 0.250 0.255 0.250 0.260 2,211,000 557,040 0.2519 3.797 3.797 3.873 3.797 3.949 145,589 3.8261 -1.96%
2021-07-09 0 0.255 0.250 0.255 0.245 0.270 4,467,500 1,136,230 0.2543 3.873 3.797 3.873 3.721 4.100 294,174 3.8624 2.41%
2021-07-08 0 0.249 0.248 0.255 0.249 0.265 2,144,010 539,970 0.2519 3.781 3.766 3.873 3.781 4.024 141,178 3.8247 -6.04%
2021-07-07 0 0.265 0.260 0.265 0.255 0.265 2,232,000 579,140 0.2595 4.024 3.949 4.024 3.873 4.024 146,972 3.9405 0.00%
2021-07-06 0 0.265 0.260 0.265 0.260 0.265 800,000 209,260 0.2616 4.024 3.949 4.024 3.949 4.024 52,678 3.9724 1.92%
2021-07-05 0 0.260 0.255 0.260 0.260 0.275 2,208,000 595,480 0.2697 3.949 3.873 3.949 3.949 4.176 145,392 4.0957 -7.14%
2021-07-02 0 0.280 0.275 0.280 0.275 0.280 1,490,000 415,310 0.2787 4.252 4.176 4.252 4.176 4.252 98,113 4.2330 0.00%
2021-06-30 0 0.280 0.280 0.285 0.280 0.285 3,280,000 924,200 0.2818 4.252 4.252 4.328 4.252 4.328 215,980 4.2791 -1.75%
2021-06-29 0 0.285 0.280 0.285 0.280 0.290 3,003,500 852,090 0.2837 4.328 4.252 4.328 4.252 4.404 197,773 4.3084 -1.72%
2021-06-28 0 0.290 0.285 0.290 0.280 0.295 2,936,000 844,020 0.2875 4.404 4.328 4.404 4.252 4.480 193,329 4.3657 -1.69%
2021-06-25 0 0.295 0.290 0.295 0.285 0.295 1,713,700 494,811 0.2887 4.480 4.404 4.480 4.328 4.480 112,843 4.3849 1.72%
2021-06-24 0 0.290 0.290 0.295 0.290 0.300 2,904,000 850,180 0.2928 4.404 4.404 4.480 4.404 4.556 191,222 4.4460 0.00%
2021-06-23 0 0.290 0.290 0.295 0.290 0.310 4,062,000 1,203,228 0.2962 4.404 4.404 4.480 4.404 4.708 267,473 4.4985 -1.69%
2021-06-22 0 0.295 0.290 0.295 0.290 0.305 6,057,025 1,787,142 0.2951 4.480 4.404 4.480 4.404 4.632 398,841 4.4808 0.00%
2021-06-21 0 0.295 0.290 0.295 0.290 0.305 3,320,000 970,760 0.2924 4.480 4.404 4.480 4.404 4.632 218,614 4.4405 0.00%
2021-06-18 0 0.295 0.295 0.300 0.295 0.305 528,000 157,180 0.2977 4.480 4.480 4.556 4.480 4.632 34,768 4.5209 -1.67%
2021-06-17 0 0.300 0.300 0.305 0.295 0.325 7,032,675 2,150,769 0.3058 4.556 4.556 4.632 4.480 4.936 463,085 4.6444 0.00%
2021-06-16 0 0.300 0.285 0.300 0.285 0.300 2,496,000 729,015 0.2921 4.556 4.328 4.556 4.328 4.556 164,356 4.4356 1.69%
2021-06-15 0 0.295 0.285 0.295 0.290 0.305 2,028,000 595,620 0.2937 4.480 4.328 4.480 4.404 4.632 133,539 4.4603 -3.28%
2021-06-11 0 0.305 0.295 0.305 0.300 0.305 1,228,250 369,550 0.3009 4.632 4.480 4.632 4.556 4.632 80,877 4.5693 1.67%
2021-06-10 0 0.300 0.295 0.305 0.295 0.305 868,000 260,980 0.3007 4.556 4.480 4.632 4.480 4.632 57,156 4.5661 0.00%
2021-06-09 0 0.300 0.300 0.305 0.300 0.310 3,305,000 995,410 0.3012 4.556 4.556 4.632 4.556 4.708 217,627 4.5739 -3.23%
2021-06-08 0 0.310 0.300 0.310 0.300 0.310 2,284,500 693,985 0.3038 4.708 4.556 4.708 4.556 4.708 150,429 4.6134 0.00%
2021-06-07 0 0.310 0.310 0.315 0.310 0.330 5,522,550 1,749,184 0.3167 4.708 4.708 4.784 4.708 5.012 363,647 4.8101 -3.12%
2021-06-04 0 0.320 0.315 0.320 0.310 0.325 2,040,125 641,996 0.3147 4.860 4.784 4.860 4.708 4.936 134,337 4.7790 -1.54%
2021-06-03 0 0.325 0.315 0.325 0.315 0.335 3,608,000 1,165,320 0.3230 4.936 4.784 4.936 4.784 5.088 237,578 4.9050 1.56%
2021-06-02 0 0.320 0.315 0.320 0.315 0.325 2,024,000 642,660 0.3175 4.860 4.784 4.860 4.784 4.936 133,276 4.8220 0.00%
2021-06-01 0 0.320 0.320 0.325 0.305 0.330 9,276,000 2,917,780 0.3146 4.860 4.860 4.936 4.632 5.012 610,803 4.7770 1.59%
2021-05-31 0 0.315 0.315 0.320 0.315 0.335 7,797,500 2,533,090 0.3249 4.784 4.784 4.860 4.784 5.088 513,447 4.9335 -3.08%
2021-05-28 0 0.325 0.320 0.325 0.315 0.325 6,176,100 1,974,270 0.3197 4.936 4.860 4.936 4.784 4.936 406,682 4.8546 0.00%
2021-05-27 0 0.325 0.315 0.325 0.310 0.335 10,680,400 3,465,000 0.3244 4.936 4.784 4.936 4.708 5.088 703,279 4.9269 0.00%
2021-05-26 0 0.325 0.325 0.330 0.315 0.345 11,479,350 3,747,728 0.3265 4.936 4.936 5.012 4.784 5.239 755,888 4.9580 0.00%
2021-05-25 0 0.325 0.325 0.335 0.325 0.355 8,680,000 2,935,420 0.3382 4.936 4.936 5.088 4.936 5.391 571,558 5.1358 -1.52%
2021-05-24 0 0.330 0.330 0.340 0.315 0.345 7,202,000 2,357,520 0.3273 5.012 5.012 5.163 4.784 5.239 474,235 4.9712 -4.35%
2021-05-21 0 0.345 0.345 0.350 0.335 0.380 10,220,000 3,575,480 0.3499 5.239 5.239 5.315 5.088 5.771 672,963 5.3130 -9.21%
2021-05-20 0 0.380 0.375 0.380 0.370 0.385 11,652,400 4,398,762 0.3775 5.771 5.695 5.771 5.619 5.847 767,283 5.7329 1.33%
2021-05-18 0 0.375 0.365 0.375 0.350 0.380 12,278,000 4,458,380 0.3631 5.695 5.543 5.695 5.315 5.771 808,478 5.5145 1.35%
2021-05-17 0 0.370 0.365 0.370 0.345 0.375 10,543,810 3,779,930 0.3585 5.619 5.543 5.619 5.239 5.695 694,285 5.4443 7.25%
2021-05-14 0 0.345 0.340 0.345 0.315 0.350 11,730,800 3,954,046 0.3371 5.239 5.163 5.239 4.784 5.315 772,446 5.1189 4.55%
2021-05-13 0 0.330 0.320 0.330 0.295 0.330 3,024,000 963,100 0.3185 5.012 4.860 5.012 4.480 5.012 199,123 4.8367 8.20%
2021-05-12 0 0.305 0.300 0.305 0.295 0.310 1,900,000 570,200 0.3001 4.632 4.556 4.632 4.480 4.708 125,111 4.5576 -1.61%
2021-05-11 0 0.310 0.300 0.310 0.300 0.325 3,384,000 1,033,260 0.3053 4.708 4.556 4.708 4.556 4.936 222,829 4.6370 -3.12%
2021-05-10 0 0.320 0.310 0.320 0.310 0.320 6,044,500 1,900,610 0.3144 4.860 4.708 4.860 4.708 4.860 398,016 4.7752 1.59%
2021-05-07 0 0.315 0.310 0.315 0.290 0.315 2,550,600 774,819 0.3038 4.784 4.708 4.784 4.404 4.784 167,951 4.6134 6.78%
2021-05-06 0 0.295 0.290 0.295 0.285 0.300 1,856,000 544,340 0.2933 4.480 4.404 4.480 4.328 4.556 122,213 4.4540 0.00%
2021-05-05 0 0.295 0.295 0.305 0.295 0.310 2,033,400 617,006 0.3034 4.480 4.480 4.632 4.480 4.708 133,895 4.6081 -6.35%
2021-05-04 0 0.315 0.300 0.315 0.305 0.330 3,591,000 1,111,460 0.3095 4.784 4.556 4.784 4.632 5.012 236,459 4.7004 1.61%
2021-05-03 0 0.310 0.310 0.315 0.300 0.325 4,759,400 1,487,120 0.3125 4.708 4.708 4.784 4.556 4.936 313,395 4.7452 0.00%
2021-04-30 0 0.310 0.305 0.310 0.300 0.315 2,910,000 895,020 0.3076 4.708 4.632 4.708 4.556 4.784 191,617 4.6709 -1.59%
2021-04-29 0 0.315 0.310 0.315 0.310 0.320 4,532,100 1,411,490 0.3114 4.784 4.708 4.784 4.708 4.860 298,428 4.7297 1.61%
2021-04-28 0 0.310 0.310 0.320 0.310 0.325 2,688,015 850,044 0.3162 4.708 4.708 4.860 4.708 4.936 177,000 4.8025 -4.62%
2021-04-27 0 0.325 0.320 0.325 0.315 0.330 5,332,090 1,713,167 0.3213 4.936 4.860 4.936 4.784 5.012 351,106 4.8793 0.00%
2021-04-26 0 0.325 0.320 0.325 0.320 0.340 5,432,100 1,768,963 0.3256 4.936 4.860 4.936 4.860 5.163 357,691 4.9455 -1.52%
2021-04-23 0 0.330 0.325 0.330 0.325 0.340 2,452,005 813,581 0.3318 5.012 4.936 5.012 4.936 5.163 161,459 5.0389 -2.94%
2021-04-22 0 0.340 0.335 0.340 0.330 0.350 4,651,300 1,577,964 0.3393 5.163 5.088 5.163 5.012 5.315 306,277 5.1521 0.00%
2021-04-21 0 0.340 0.335 0.340 0.310 0.340 5,974,050 1,980,935 0.3316 5.163 5.088 5.163 4.708 5.163 393,377 5.0357 6.25%
2021-04-20 0 0.320 0.315 0.320 0.310 0.320 506,300 159,778 0.3156 4.860 4.784 4.860 4.708 4.860 33,339 4.7926 -1.54%
2021-04-19 0 0.325 0.320 0.325 0.310 0.325 1,654,100 525,469 0.3177 4.936 4.860 4.936 4.708 4.936 108,919 4.8244 1.56%
2021-04-16 0 0.320 0.315 0.320 0.315 0.335 2,416,100 775,890 0.3211 4.860 4.784 4.860 4.784 5.088 159,095 4.8769 -1.54%
2021-04-15 0 0.325 0.315 0.325 0.310 0.335 2,590,100 830,988 0.3208 4.936 4.784 4.936 4.708 5.088 170,552 4.8723 0.00%
2021-04-14 0 0.325 0.320 0.325 0.310 0.375 40,954,230 14,064,866 0.3434 4.936 4.860 4.936 4.708 5.695 2,696,740 5.2155 1.56%
2021-04-13 0 0.320 0.315 0.320 0.300 0.320 15,163,762 4,653,614 0.3069 4.860 4.784 4.860 4.556 4.860 998,498 4.6606 6.67%
2021-04-12 0 0.300 0.280 0.300 0.280 0.310 746,000 212,230 0.2845 4.556 4.252 4.556 4.252 4.708 49,122 4.3204 0.00%
2021-04-09 0 0.300 0.295 0.300 0.290 0.305 106,500 31,387 0.2947 4.556 4.480 4.556 4.404 4.632 7,013 4.4757 -1.64%
2021-04-08 0 0.305 0.295 0.305 0.295 0.310 127,000 37,800 0.2976 4.632 4.480 4.632 4.480 4.708 8,363 4.5201 3.39%
2021-04-07 0 0.295 0.295 0.300 0.295 0.325 5,754,600 1,758,700 0.3056 4.480 4.480 4.556 4.480 4.936 378,927 4.6413 0.00%
2021-04-01 0 0.295 0.290 0.295 0.290 0.300 1,084,500 320,535 0.2956 4.480 4.404 4.480 4.404 4.556 71,412 4.4885 -1.67%
2021-03-31 0 0.300 0.285 0.300 0.285 0.310 5,173,000 1,540,170 0.2977 4.556 4.328 4.556 4.328 4.708 340,630 4.5215 0.00%
2021-03-30 0 0.300 0.290 0.300 0.280 0.305 1,416,200 411,914 0.2909 4.556 4.404 4.556 4.252 4.632 93,253 4.4171 -4.76%
2021-03-29 0 0.315 0.295 0.315 0.280 0.320 7,754,017 2,407,504 0.3105 4.784 4.480 4.784 4.252 4.860 510,584 4.7152 10.53%
2021-03-26 0 0.285 0.280 0.285 0.275 0.295 238,200 66,341 0.2785 4.328 4.252 4.328 4.176 4.480 15,685 4.2296 -5.00%
2021-03-25 0 0.300 0.260 0.300 0.255 0.300 2,305,000 626,790 0.2719 4.556 3.949 4.556 3.873 4.556 151,779 4.1296 9.09%
2021-03-24 0 0.275 0.275 0.280 0.245 0.300 13,501,500 3,568,859 0.2643 4.176 4.176 4.252 3.721 4.556 889,042 4.0143 -12.70%
2021-03-23 0 0.315 0.310 0.315 0.305 0.340 1,582,200 505,671 0.3196 4.784 4.708 4.784 4.632 5.163 104,184 4.8536 -4.55%
2021-03-22 0 0.330 0.320 0.330 0.300 0.345 4,624,100 1,518,427 0.3284 5.012 4.860 5.012 4.556 5.239 304,486 4.9869 13.79%
2021-03-19 0 0.290 0.290 0.305 0.290 0.320 1,284,000 384,820 0.2997 4.404 4.404 4.632 4.404 4.860 84,548 4.5515 -9.38%
2021-03-18 0 0.320 0.295 0.320 0.290 0.320 1,772,300 541,664 0.3056 4.860 4.480 4.860 4.404 4.860 116,702 4.6414 3.23%
2021-03-17 0 0.310 0.310 0.315 0.300 0.320 4,559,630 1,420,350 0.3115 4.708 4.708 4.784 4.556 4.860 300,241 4.7307 3.33%
2021-03-16 0 0.300 0.295 0.300 0.290 0.315 7,366,700 2,227,814 0.3024 4.556 4.480 4.556 4.404 4.784 485,080 4.5927 1.69%
2021-03-15 0 0.295 0.285 0.295 0.248 0.305 14,361,799 4,004,142 0.2788 4.480 4.328 4.480 3.766 4.632 945,691 4.2341 18.00%
2021-03-12 0 0.250 0.250 0.255 0.250 0.270 1,996,325 502,136 0.2515 3.797 3.797 3.873 3.797 4.100 131,453 3.8199 -5.66%
2021-03-11 0 0.265 0.260 0.265 0.250 0.265 869,000 223,305 0.2570 4.024 3.949 4.024 3.797 4.024 57,222 3.9025 3.92%
2021-03-10 0 0.255 0.255 0.260 0.250 0.265 4,730,000 1,202,542 0.2542 3.873 3.873 3.949 3.797 4.024 311,459 3.8610 -3.77%
2021-03-09 0 0.265 0.260 0.265 0.260 0.295 5,520,000 1,464,080 0.2652 4.024 3.949 4.024 3.949 4.480 363,479 4.0280 -7.02%
2021-03-08 0 0.285 0.280 0.285 0.270 0.285 2,404,000 672,270 0.2796 4.328 4.252 4.328 4.100 4.328 158,298 4.2469 3.64%
2021-03-05 0 0.275 0.270 0.275 0.260 0.280 2,850,800 773,320 0.2713 4.176 4.100 4.176 3.949 4.252 187,719 4.1196 1.85%
2021-03-04 0 0.270 0.265 0.270 0.265 0.285 2,064,000 557,280 0.2700 4.100 4.024 4.100 4.024 4.328 135,910 4.1004 -3.57%
2021-03-03 0 0.280 0.270 0.280 0.275 0.290 1,584,035 444,469 0.2806 4.252 4.100 4.252 4.176 4.404 104,305 4.2612 0.00%
2021-03-02 0 0.280 0.275 0.280 0.275 0.285 1,264,000 350,480 0.2773 4.252 4.176 4.252 4.176 4.328 83,231 4.2109 -1.75%
2021-03-01 0 0.285 0.275 0.285 0.270 0.290 1,665,805 467,405 0.2806 4.328 4.176 4.328 4.100 4.404 109,689 4.2612 3.64%
2021-02-26 0 0.275 0.260 0.275 0.265 0.280 1,636,200 442,170 0.2702 4.176 3.949 4.176 4.024 4.252 107,740 4.1040 -3.51%
2021-02-25 0 0.285 0.275 0.285 0.275 0.290 752,100 211,566 0.2813 4.328 4.176 4.328 4.176 4.404 49,524 4.2720 0.00%
2021-02-24 0 0.285 0.275 0.285 0.270 0.295 2,704,120 764,150 0.2826 4.328 4.176 4.328 4.100 4.480 178,060 4.2915 0.00%
2021-02-23 0 0.285 0.280 0.285 0.280 0.295 1,162,700 329,442 0.2833 4.328 4.252 4.328 4.252 4.480 76,561 4.3030 -1.72%
2021-02-22 0 0.290 0.285 0.290 0.280 0.295 2,941,200 849,164 0.2887 4.404 4.328 4.404 4.252 4.480 193,671 4.3846 1.75%
2021-02-19 0 0.285 0.285 0.295 0.260 0.295 4,535,055 1,222,443 0.2696 4.328 4.328 4.480 3.949 4.480 298,623 4.0936 1.79%
2021-02-18 0 0.280 0.275 0.285 0.275 0.335 11,532,500 3,361,702 0.2915 4.252 4.176 4.328 4.176 5.088 759,388 4.4269 -9.68%
2021-02-17 0 0.310 0.305 0.310 0.255 0.350 30,819,006 9,472,933 0.3074 4.708 4.632 4.708 3.873 5.315 2,029,360 4.6679 21.57%
2021-02-16 0 0.255 0.250 0.255 0.249 0.260 3,890,710 978,810 0.2516 3.873 3.797 3.873 3.781 3.949 256,194 3.8206 2.00%
2021-02-11 0 0.250 0.250 0.255 0.250 0.255 1,928,500 485,215 0.2516 3.797 3.797 3.873 3.797 3.873 126,987 3.8210 0.00%
2021-02-10 0 0.250 0.250 0.255 0.250 0.255 1,548,000 389,300 0.2515 3.797 3.797 3.873 3.797 3.873 101,932 3.8192 -1.96%
2021-02-09 0 0.255 0.250 0.255 0.248 0.255 1,012,600 252,526 0.2494 3.873 3.797 3.873 3.766 3.873 66,677 3.7873 0.00%
2021-02-08 0 0.255 0.250 0.255 0.246 0.255 1,264,500 317,949 0.2514 3.873 3.797 3.873 3.736 3.873 83,264 3.8185 3.24%
2021-02-05 0 0.247 0.245 0.247 0.244 0.248 848,020 208,060 0.2453 3.751 3.721 3.751 3.706 3.766 55,840 3.7260 0.41%
2021-02-04 0 0.246 0.245 0.246 0.244 0.247 1,049,010 257,588 0.2456 3.736 3.721 3.736 3.706 3.751 69,075 3.7291 -0.40%
2021-02-03 0 0.247 0.247 0.248 0.247 0.270 6,928,125 1,764,658 0.2547 3.751 3.751 3.766 3.751 4.100 456,201 3.8682 -3.14%
2021-02-02 0 0.255 0.249 0.255 0.246 0.255 592,000 147,612 0.2493 3.873 3.781 3.873 3.736 3.873 38,982 3.7867 2.82%
2021-02-01 0 0.248 0.246 0.248 0.244 0.248 543,000 133,338 0.2456 3.766 3.736 3.766 3.706 3.766 35,755 3.7292 0.81%
2021-01-29 0 0.246 0.243 0.246 0.240 0.248 746,200 183,002 0.2452 3.736 3.690 3.736 3.645 3.766 49,136 3.7244 -0.40%
2021-01-28 0 0.247 0.247 0.248 0.242 0.248 676,400 165,752 0.2451 3.751 3.751 3.766 3.675 3.766 44,539 3.7215 -0.40%
2021-01-27 0 0.248 0.247 0.248 0.242 0.249 1,081,700 264,979 0.2450 3.766 3.751 3.766 3.675 3.781 71,227 3.7202 0.40%
2021-01-26 0 0.247 0.247 0.248 0.246 0.250 716,000 177,148 0.2474 3.751 3.751 3.766 3.736 3.797 47,147 3.7574 -0.80%
2021-01-25 0 0.249 0.249 0.250 0.247 0.255 493,100 123,812 0.2511 3.781 3.781 3.797 3.751 3.873 32,469 3.8132 -0.40%
2021-01-22 0 0.250 0.247 0.250 0.247 0.260 3,802,200 954,909 0.2511 3.797 3.751 3.797 3.751 3.949 250,366 3.8141 0.00%
2021-01-21 0 0.250 0.250 0.255 0.249 0.270 14,539,325 3,710,070 0.2552 3.797 3.797 3.873 3.781 4.100 957,381 3.8752 0.81%
2021-01-20 0 0.248 0.246 0.248 0.246 0.249 1,165,700 287,631 0.2467 3.766 3.736 3.766 3.736 3.781 76,759 3.7472 1.22%
2021-01-19 0 0.245 0.244 0.245 0.244 0.249 887,200 218,221 0.2460 3.721 3.706 3.721 3.706 3.781 58,420 3.7354 0.41%
2021-01-18 0 0.244 0.243 0.244 0.241 0.247 591,900 143,764 0.2429 3.706 3.690 3.706 3.660 3.751 38,975 3.6886 -0.41%
2021-01-15 0 0.245 0.244 0.245 0.241 0.247 739,000 179,617 0.2431 3.721 3.706 3.721 3.660 3.751 48,661 3.6912 -1.21%
2021-01-14 0 0.248 0.244 0.248 0.242 0.248 1,700,400 414,115 0.2435 3.766 3.706 3.766 3.675 3.766 111,967 3.6985 -0.80%
2021-01-13 0 0.250 0.246 0.250 0.243 0.255 2,288,050 567,183 0.2479 3.797 3.736 3.797 3.690 3.873 150,663 3.7646 -1.96%
2021-01-12 0 0.255 0.250 0.255 0.250 0.270 8,980,000 2,312,080 0.2575 3.873 3.797 3.873 3.797 4.100 591,312 3.9101 0.00%
2021-01-11 0 0.255 0.250 0.255 0.248 0.260 3,739,500 943,705 0.2524 3.873 3.797 3.873 3.766 3.949 246,237 3.8325 2.00%
2021-01-08 0 0.250 0.249 0.250 0.248 0.255 1,478,600 372,989 0.2523 3.797 3.781 3.797 3.766 3.873 97,362 3.8309 0.81%
2021-01-07 0 0.248 0.248 0.250 0.248 0.260 2,220,200 560,129 0.2523 3.766 3.766 3.797 3.766 3.949 146,195 3.8314 0.00%
2021-01-06 0 0.248 0.247 0.249 0.247 0.255 359,650 89,407 0.2486 3.766 3.751 3.781 3.751 3.873 23,682 3.7753 0.00%
2021-01-05 0 0.248 0.248 0.250 0.248 0.260 1,626,700 408,670 0.2512 3.766 3.766 3.797 3.766 3.949 107,114 3.8153 -0.80%
2021-01-04 0 0.250 0.250 0.255 0.244 0.260 3,165,000 795,492 0.2513 3.797 3.797 3.873 3.706 3.949 208,408 3.8170 2.46%
2020-12-31 0 0.244 0.241 0.244 0.239 0.244 112,000 26,880 0.2400 3.706 3.660 3.706 3.630 3.706 7,375 3.6448 1.24%
2020-12-30 0 0.241 0.240 0.242 0.241 0.243 196,100 47,555 0.2425 3.660 3.645 3.675 3.660 3.690 12,913 3.6828 -0.82%
2020-12-29 0 0.243 0.241 0.242 0.236 0.245 1,108,300 267,438 0.2413 3.690 3.660 3.675 3.584 3.721 72,979 3.6646 0.41%
2020-12-28 0 0.242 0.242 0.245 0.240 0.246 548,000 134,104 0.2447 3.675 3.675 3.721 3.645 3.736 36,085 3.7164 -2.42%
2020-12-24 0 0.248 0.247 0.248 0.247 0.255 756,000 188,672 0.2496 3.766 3.751 3.766 3.751 3.873 49,781 3.7901 -0.40%
2020-12-23 0 0.249 0.248 0.255 0.249 0.260 3,553,000 894,128 0.2517 3.781 3.766 3.873 3.781 3.949 233,957 3.8218 -0.40%
2020-12-22 0 0.250 0.250 0.255 0.246 0.270 7,906,400 2,001,080 0.2531 3.797 3.797 3.873 3.736 4.100 520,618 3.8437 1.63%
2020-12-21 0 0.246 0.246 0.255 0.246 0.270 11,477,000 2,903,467 0.2530 3.736 3.736 3.873 3.736 4.100 755,734 3.8419 1.23%
2020-12-18 0 0.243 0.239 0.243 0.237 0.249 1,308,000 318,240 0.2433 3.690 3.630 3.690 3.599 3.781 86,129 3.6949 2.10%
2020-12-17 0 0.238 0.234 0.238 0.233 0.243 1,900,400 450,537 0.2371 3.614 3.554 3.614 3.538 3.690 125,137 3.6004 -2.46%
2020-12-16 0 0.244 0.241 0.244 0.240 0.245 426,850 102,952 0.2412 3.706 3.660 3.706 3.645 3.721 28,107 3.6628 0.00%
2020-12-15 0 0.244 0.243 0.244 0.242 0.244 390,200 94,913 0.2432 3.706 3.690 3.706 3.675 3.706 25,694 3.6940 -0.41%
2020-12-14 0 0.245 0.245 0.246 0.244 0.246 697,100 170,777 0.2450 3.721 3.721 3.736 3.706 3.736 45,902 3.7204 -0.41%
2020-12-11 0 0.246 0.245 0.246 0.245 0.247 328,200 80,592 0.2456 3.736 3.721 3.736 3.721 3.751 21,611 3.7292 -0.40%
2020-12-10 0 0.247 0.246 0.247 0.244 0.250 887,375 218,403 0.2461 3.751 3.736 3.751 3.706 3.797 58,432 3.7378 -1.20%
2020-12-09 0 0.250 0.249 0.250 0.245 0.255 1,780,000 441,268 0.2479 3.797 3.781 3.797 3.721 3.873 117,209 3.7648 0.81%
2020-12-08 0 0.248 0.247 0.248 0.247 0.270 13,507,638 3,445,936 0.2551 3.766 3.751 3.766 3.751 4.100 889,446 3.8742 0.81%
2020-12-07 0 0.246 0.246 0.247 0.243 0.249 2,074,025 509,898 0.2458 3.736 3.736 3.751 3.690 3.781 136,570 3.7336 0.00%
2020-12-04 0 0.246 0.246 0.247 0.241 0.249 333,107 82,017 0.2462 3.736 3.736 3.751 3.660 3.781 21,934 3.7392 0.00%
2020-12-03 0 0.246 0.245 0.247 0.242 0.246 140,000 34,312 0.2451 3.736 3.721 3.751 3.675 3.736 9,219 3.7220 -0.40%
2020-12-02 0 0.247 0.246 0.247 0.245 0.247 504,000 124,012 0.2461 3.751 3.736 3.751 3.721 3.751 33,187 3.7367 -0.40%
2020-12-01 0 0.248 0.246 0.248 0.245 0.249 552,000 136,040 0.2464 3.766 3.736 3.766 3.721 3.781 36,348 3.7427 -0.80%
2020-11-30 0 0.250 0.248 0.250 0.245 0.250 872,000 216,288 0.2480 3.797 3.766 3.797 3.721 3.797 57,419 3.7668 0.40%
2020-11-27 0 0.249 0.247 0.249 0.244 0.255 477,500 117,916 0.2469 3.781 3.751 3.781 3.706 3.873 31,442 3.7502 -0.40%
2020-11-26 0 0.250 0.249 0.250 0.247 0.255 1,292,500 322,172 0.2493 3.797 3.781 3.797 3.751 3.873 85,108 3.7854 0.00%
2020-11-25 0 0.250 0.249 0.250 0.248 0.255 366,000 91,106 0.2489 3.797 3.781 3.797 3.766 3.873 24,100 3.7803 -1.96%
2020-11-24 0 0.255 0.250 0.255 0.248 0.255 474,200 118,391 0.2497 3.873 3.797 3.873 3.766 3.873 31,225 3.7915 0.00%
2020-11-23 0 0.255 0.249 0.255 0.245 0.255 1,723,500 428,277 0.2485 3.873 3.781 3.873 3.721 3.873 113,488 3.7737 2.82%
2020-11-20 0 0.248 0.246 0.248 0.245 0.249 534,400 131,767 0.2466 3.766 3.736 3.766 3.721 3.781 35,189 3.7446 -0.80%
2020-11-19 0 0.250 0.250 0.255 0.248 0.255 662,000 165,362 0.2498 3.797 3.797 3.873 3.766 3.873 43,591 3.7935 0.81%
2020-11-18 0 0.248 0.248 0.250 0.247 0.255 816,400 203,064 0.2487 3.766 3.766 3.797 3.751 3.873 53,758 3.7774 -0.80%
2020-11-17 0 0.250 0.249 0.250 0.248 0.270 10,738,947 2,728,023 0.2540 3.797 3.781 3.797 3.766 4.100 707,135 3.8579 1.21%
2020-11-16 0 0.247 0.247 0.248 0.244 0.270 4,794,049 1,215,595 0.2536 3.751 3.751 3.766 3.706 4.100 315,677 3.8508 -3.14%
2020-11-13 0 0.255 0.250 0.255 0.249 0.255 754,800 189,840 0.2515 3.873 3.797 3.873 3.781 3.873 49,702 3.8196 0.00%
2020-11-12 0 0.255 0.249 0.250 0.242 0.260 1,844,000 462,916 0.2510 3.873 3.781 3.797 3.675 3.949 121,423 3.8124 2.82%
2020-11-11 0 0.248 0.248 0.250 0.247 0.255 268,000 66,864 0.2495 3.766 3.766 3.797 3.751 3.873 17,647 3.7889 -2.75%
2020-11-10 0 0.255 0.248 0.250 0.248 0.255 1,744,000 435,264 0.2496 3.873 3.766 3.797 3.766 3.873 114,838 3.7902 2.41%
2020-11-09 0 0.249 0.247 0.249 0.240 0.255 2,921,810 716,474 0.2452 3.781 3.751 3.781 3.645 3.873 192,394 3.7240 0.00%
2020-11-06 0 0.249 0.248 0.249 0.249 0.270 5,449,779 1,400,150 0.2569 3.781 3.766 3.781 3.781 4.100 358,855 3.9017 -4.23%
2020-11-05 0 0.260 0.255 0.260 0.255 0.265 1,240,000 319,900 0.2580 3.949 3.873 3.949 3.873 4.024 81,651 3.9179 0.00%
2020-11-04 0 0.260 0.260 0.265 0.260 0.275 2,714,000 717,835 0.2645 3.949 3.949 4.024 3.949 4.176 178,711 4.0167 0.00%
2020-11-03 0 0.260 0.260 0.265 0.260 0.295 5,543,300 1,510,765 0.2725 3.949 3.949 4.024 3.949 4.480 365,013 4.1389 -1.89%
2020-11-02 0 0.265 0.265 0.270 0.260 0.275 1,700,000 454,980 0.2676 4.024 4.024 4.100 3.949 4.176 111,941 4.0645 0.00%
2020-10-30 0 0.265 0.260 0.265 0.260 0.280 3,315,800 881,970 0.2660 4.024 3.949 4.024 3.949 4.252 218,338 4.0395 -3.64%
2020-10-29 0 0.275 0.270 0.275 0.275 0.300 5,124,300 1,460,166 0.2849 4.176 4.100 4.176 4.176 4.556 337,423 4.3274 -5.17%
2020-10-28 0 0.290 0.285 0.290 0.285 0.295 656,000 190,160 0.2899 4.404 4.328 4.404 4.328 4.480 43,196 4.4023 -1.69%
2020-10-27 0 0.295 0.285 0.295 0.290 0.295 1,140,900 331,841 0.2909 4.480 4.328 4.480 4.404 4.480 75,126 4.4171 0.00%
2020-10-23 0 0.295 0.290 0.295 0.290 0.300 1,420,000 414,920 0.2922 4.480 4.404 4.480 4.404 4.556 93,504 4.4375 -1.67%
2020-10-22 0 0.300 0.295 0.300 0.290 0.315 6,973,500 2,097,695 0.3008 4.556 4.480 4.556 4.404 4.784 459,189 4.5683 1.69%
2020-10-21 0 0.295 0.295 0.300 0.290 0.320 3,384,420 1,017,918 0.3008 4.480 4.480 4.556 4.404 4.860 222,856 4.5676 -1.67%
2020-10-20 0 0.300 0.295 0.300 0.295 0.300 384,000 113,700 0.2961 4.556 4.480 4.556 4.480 4.556 25,286 4.4966 0.00%
2020-10-19 0 0.300 0.295 0.300 0.295 0.305 724,000 215,800 0.2981 4.556 4.480 4.556 4.480 4.632 47,674 4.5266 0.00%
2020-10-16 0 0.300 0.295 0.300 0.290 0.310 2,540,000 761,290 0.2997 4.556 4.480 4.556 4.404 4.708 167,253 4.5517 1.69%
2020-10-15 0 0.295 0.290 0.295 0.295 0.320 4,232,500 1,292,367 0.3053 4.480 4.404 4.480 4.480 4.860 278,700 4.6371 -1.67%
2020-10-14 0 0.300 0.300 0.305 0.295 0.320 4,372,000 1,333,000 0.3049 4.556 4.556 4.632 4.480 4.860 287,886 4.6303 -1.64%
2020-10-12 0 0.305 0.300 0.305 0.300 0.325 4,194,840 1,286,863 0.3068 4.632 4.556 4.632 4.556 4.936 276,220 4.6588 1.67%
2020-10-09 0 0.300 0.295 0.300 0.290 0.300 501,500 147,812 0.2947 4.556 4.480 4.556 4.404 4.556 33,023 4.4761 1.69%
2020-10-08 0 0.295 0.290 0.295 0.290 0.305 300,000 89,240 0.2975 4.480 4.404 4.480 4.404 4.632 19,754 4.5175 -1.67%
2020-10-07 0 0.300 0.295 0.305 0.300 0.305 207,100 62,428 0.3014 4.556 4.480 4.632 4.556 4.632 13,637 4.5778 -1.64%
2020-10-06 0 0.305 0.300 0.305 0.300 0.320 5,322,800 1,635,473 0.3073 4.632 4.556 4.632 4.556 4.860 350,494 4.6662 0.00%
2020-10-05 0 0.305 0.305 0.310 0.300 0.330 6,064,300 1,882,515 0.3104 4.632 4.632 4.708 4.556 5.012 399,320 4.7143 0.00%
2020-09-30 0 0.305 0.295 0.305 0.300 0.305 540,000 162,200 0.3004 4.632 4.480 4.632 4.556 4.632 35,558 4.5616 0.00%
2020-09-29 0 0.305 0.295 0.305 0.290 0.310 1,320,300 394,304 0.2986 4.632 4.480 4.632 4.404 4.708 86,939 4.5354 0.00%
2020-09-28 0 0.305 0.295 0.305 0.295 0.310 632,900 191,152 0.3020 4.632 4.480 4.632 4.480 4.708 41,675 4.5867 3.39%
2020-09-25 0 0.295 0.295 0.300 0.295 0.325 1,154,800 352,627 0.3054 4.480 4.480 4.556 4.480 4.936 76,041 4.6373 -4.84%
2020-09-24 0 0.310 0.300 0.310 0.295 0.320 2,806,000 854,640 0.3046 4.708 4.556 4.708 4.480 4.860 184,769 4.6255 5.08%
2020-09-23 0 0.295 0.295 0.300 0.290 0.300 220,625 64,811 0.2938 4.480 4.480 4.556 4.404 4.556 14,528 4.4612 0.00%
2020-09-22 0 0.295 0.290 0.300 0.295 0.300 621,800 185,064 0.2976 4.480 4.404 4.556 4.480 4.556 40,944 4.5199 -1.67%
2020-09-21 0 0.300 0.295 0.300 0.300 0.315 488,000 147,020 0.3013 4.556 4.480 4.556 4.556 4.784 32,134 4.5753 -3.23%
2020-09-18 0 0.310 0.300 0.310 0.300 0.310 611,200 185,532 0.3036 4.708 4.556 4.708 4.556 4.708 40,246 4.6099 3.33%
2020-09-17 0 0.300 0.300 0.305 0.295 0.315 719,400 218,113 0.3032 4.556 4.556 4.632 4.480 4.784 47,371 4.6044 -3.23%
2020-09-16 0 0.310 0.305 0.310 0.300 0.315 340,000 103,100 0.3032 4.708 4.632 4.708 4.556 4.784 22,388 4.6051 0.00%
2020-09-15 0 0.310 0.305 0.310 0.300 0.325 1,415,200 437,268 0.3090 4.708 4.632 4.708 4.556 4.936 93,188 4.6923 -1.59%
2020-09-14 0 0.315 0.305 0.315 0.300 0.320 816,000 251,120 0.3077 4.784 4.632 4.784 4.556 4.860 53,732 4.6736 5.00%
2020-09-11 0 0.300 0.290 0.300 0.290 0.300 390,000 114,320 0.2931 4.556 4.404 4.556 4.404 4.556 25,681 4.4516 1.69%
2020-09-10 0 0.295 0.290 0.295 0.290 0.300 332,000 97,780 0.2945 4.480 4.404 4.480 4.404 4.556 21,861 4.4727 -1.67%
2020-09-09 0 0.300 0.290 0.300 0.295 0.300 1,020,000 302,800 0.2969 4.556 4.404 4.556 4.480 4.556 67,165 4.5083 0.00%
2020-09-08 0 0.300 0.295 0.300 0.290 0.305 1,811,400 534,372 0.2950 4.556 4.480 4.556 4.404 4.632 119,276 4.4801 0.00%
2020-09-07 0 0.300 0.295 0.300 0.295 0.310 1,056,200 317,357 0.3005 4.556 4.480 4.556 4.480 4.708 69,548 4.5631 -3.23%
2020-09-04 0 0.310 0.305 0.310 0.295 0.315 1,704,500 519,587 0.3048 4.708 4.632 4.708 4.480 4.784 112,237 4.6294 0.00%
2020-09-03 0 0.310 0.300 0.310 0.295 0.310 496,000 149,540 0.3015 4.708 4.556 4.708 4.480 4.708 32,660 4.5786 3.33%
2020-09-02 0 0.300 0.295 0.305 0.300 0.345 5,072,800 1,586,676 0.3128 4.556 4.480 4.632 4.556 5.239 334,032 4.7501 0.00%
2020-09-01 0 0.300 0.290 0.300 0.290 0.300 92,600 27,542 0.2974 4.556 4.404 4.556 4.404 4.556 6,097 4.5169 0.00%
2020-08-31 0 0.300 0.295 0.300 0.285 0.300 913,500 269,032 0.2945 4.556 4.480 4.556 4.328 4.556 60,152 4.4725 -1.64%
2020-08-28 0 0.305 0.295 0.305 0.295 0.310 456,050 136,734 0.2998 4.632 4.480 4.632 4.480 4.708 30,030 4.5533 0.00%
2020-08-27 0 0.305 0.300 0.305 0.295 0.305 456,100 137,768 0.3021 4.632 4.556 4.632 4.480 4.632 30,033 4.5872 1.67%
2020-08-26 0 0.300 0.300 0.305 0.295 0.310 528,000 159,760 0.3026 4.556 4.556 4.632 4.480 4.708 34,768 4.5951 -1.64%
2020-08-25 0 0.305 0.300 0.305 0.295 0.325 2,452,500 741,494 0.3023 4.632 4.556 4.632 4.480 4.936 161,491 4.5915 -7.58%
2020-08-24 0 0.330 0.325 0.330 0.310 0.340 1,391,800 452,118 0.3248 5.012 4.936 5.012 4.708 5.163 91,647 4.9333 4.76%
2020-08-21 0 0.315 0.310 0.320 0.310 0.345 4,688,800 1,502,821 0.3205 4.784 4.708 4.860 4.708 5.239 308,747 4.8675 -7.35%
2020-08-20 0 0.340 0.335 0.340 0.330 0.345 684,000 229,440 0.3354 5.163 5.088 5.163 5.012 5.239 45,040 5.0942 -1.45%
2020-08-19 0 0.345 0.340 0.345 0.335 0.345 368,500 124,840 0.3388 5.239 5.163 5.239 5.088 5.239 24,265 5.1449 1.47%
2020-08-18 0 0.340 0.335 0.340 0.335 0.385 5,076,200 1,781,786 0.3510 5.163 5.088 5.163 5.088 5.847 334,256 5.3306 -2.86%
2020-08-17 0 0.350 0.345 0.350 0.345 0.355 583,200 202,447 0.3471 5.315 5.239 5.315 5.239 5.391 38,402 5.2717 0.00%
2020-08-14 0 0.350 0.345 0.350 0.345 0.360 615,067 216,396 0.3518 5.315 5.239 5.315 5.239 5.467 40,501 5.3430 -1.41%
2020-08-13 0 0.355 0.350 0.355 0.345 0.355 500,000 173,860 0.3477 5.391 5.315 5.391 5.239 5.391 32,924 5.2807 0.00%
2020-08-12 0 0.355 0.345 0.355 0.345 0.360 623,500 218,135 0.3499 5.391 5.239 5.391 5.239 5.467 41,056 5.3131 0.00%
2020-08-11 0 0.355 0.350 0.355 0.350 0.365 302,257 107,097 0.3543 5.391 5.315 5.391 5.315 5.543 19,903 5.3810 -2.74%
2020-08-10 0 0.365 0.360 0.365 0.350 0.370 538,500 194,394 0.3610 5.543 5.467 5.543 5.315 5.619 35,459 5.4822 1.39%
2020-08-07 0 0.360 0.355 0.360 0.355 0.370 971,200 348,597 0.3589 5.467 5.391 5.467 5.391 5.619 63,951 5.4510 -1.37%
2020-08-06 0 0.365 0.360 0.365 0.355 0.370 985,300 355,422 0.3607 5.543 5.467 5.543 5.391 5.619 64,880 5.4782 2.82%
2020-08-05 0 0.355 0.355 0.360 0.355 0.365 1,824,127 655,123 0.3591 5.391 5.391 5.467 5.391 5.543 120,115 5.4542 -1.39%
2020-08-04 0 0.360 0.360 0.365 0.360 0.385 5,965,050 2,195,342 0.3680 5.467 5.467 5.543 5.467 5.847 392,785 5.5892 -4.00%
2020-08-03 0 0.375 0.370 0.375 0.370 0.385 1,124,000 420,960 0.3745 5.695 5.619 5.695 5.619 5.847 74,013 5.6877 -1.32%
2020-07-31 0 0.380 0.370 0.380 0.370 0.395 2,076,200 793,054 0.3820 5.771 5.619 5.771 5.619 5.999 136,713 5.8009 0.00%
2020-07-30 0 0.380 0.380 0.385 0.380 0.420 4,550,050 1,791,578 0.3937 5.771 5.771 5.847 5.771 6.378 299,610 5.9797 -5.00%
2020-07-29 0 0.400 0.400 0.405 0.400 0.440 8,098,060 3,422,283 0.4226 6.075 6.075 6.151 6.075 6.682 533,238 6.4179 2.56%
2020-07-28 0 0.390 0.385 0.390 0.380 0.400 880,000 341,880 0.3885 5.923 5.847 5.923 5.771 6.075 57,946 5.9000 0.00%
2020-07-27 0 0.390 0.380 0.390 0.380 0.400 1,216,900 472,608 0.3884 5.923 5.771 5.923 5.771 6.075 80,130 5.8980 0.00%
2020-07-24 0 0.390 0.385 0.390 0.385 0.405 540,000 212,240 0.3930 5.923 5.847 5.923 5.847 6.151 35,558 5.9689 -2.50%
2020-07-23 0 0.400 0.390 0.400 0.390 0.435 4,548,000 1,878,020 0.4129 6.075 5.923 6.075 5.923 6.606 299,475 6.2710 2.56%
2020-07-22 0 0.390 0.385 0.390 0.385 0.410 1,458,000 573,360 0.3933 5.923 5.847 5.923 5.847 6.226 96,006 5.9721 -2.50%
2020-07-21 0 0.400 0.395 0.405 0.390 0.410 802,900 319,134 0.3975 6.075 5.999 6.151 5.923 6.226 52,869 6.0363 -1.23%
2020-07-20 0 0.405 0.400 0.405 0.395 0.410 462,125 186,328 0.4032 6.151 6.075 6.151 5.999 6.226 30,430 6.1232 0.00%
2020-07-17 0 0.405 0.400 0.405 0.400 0.425 1,408,000 572,060 0.4063 6.151 6.075 6.151 6.075 6.454 92,714 6.1702 -4.71%
2020-07-16 0 0.425 0.415 0.420 0.410 0.435 756,000 319,080 0.4221 6.454 6.302 6.378 6.226 6.606 49,781 6.4097 -1.16%
2020-07-15 0 0.430 0.425 0.430 0.420 0.450 365,000 157,890 0.4326 6.530 6.454 6.530 6.378 6.834 24,034 6.5693 -2.27%
2020-07-14 0 0.440 0.430 0.440 0.415 0.450 1,857,600 807,327 0.4346 6.682 6.530 6.682 6.302 6.834 122,319 6.6002 6.02%
2020-07-13 0 0.415 0.410 0.415 0.400 0.420 492,000 201,640 0.4098 6.302 6.226 6.302 6.075 6.378 32,397 6.2240 3.75%
2020-07-10 0 0.400 0.390 0.395 0.390 0.405 188,000 74,520 0.3964 6.075 5.923 5.999 5.923 6.151 12,379 6.0197 -2.44%
2020-07-09 0 0.410 0.400 0.410 0.380 0.410 1,923,500 749,768 0.3898 6.226 6.075 6.226 5.771 6.226 126,658 5.9196 3.80%
2020-07-08 0 0.395 0.385 0.395 0.375 0.400 2,148,000 834,020 0.3883 5.999 5.847 5.999 5.695 6.075 141,441 5.8966 -3.66%
2020-07-07 0 0.410 0.405 0.410 0.410 0.440 909,950 386,338 0.4246 6.226 6.151 6.226 6.226 6.682 59,918 6.4478 -5.75%
2020-07-06 0 0.435 0.435 0.440 0.430 0.470 3,983,612 1,770,823 0.4445 6.606 6.606 6.682 6.530 7.138 262,312 6.7508 -2.25%
2020-07-03 0 0.445 0.440 0.445 0.440 0.485 3,145,050 1,452,584 0.4619 6.758 6.682 6.758 6.682 7.365 207,094 7.0141 -2.20%
2020-07-02 0 0.455 0.450 0.455 0.445 0.460 460,000 207,240 0.4505 6.910 6.834 6.910 6.758 6.986 30,290 6.8419 1.11%
2020-06-30 0 0.450 0.440 0.450 0.435 0.465 2,788,000 1,234,000 0.4426 6.834 6.682 6.834 6.606 7.062 183,583 6.7217 -2.17%
2020-06-29 0 0.460 0.450 0.460 0.445 0.490 2,722,800 1,257,844 0.4620 6.986 6.834 6.986 6.758 7.441 179,290 7.0157 0.00%
2020-06-26 0 0.460 0.460 0.465 0.450 0.470 1,181,400 542,202 0.4589 6.986 6.986 7.062 6.834 7.138 77,792 6.9699 0.00%
2020-06-24 0 0.460 0.450 0.460 0.450 0.475 2,567,000 1,173,770 0.4573 6.986 6.834 6.986 6.834 7.214 169,031 6.9441 -1.08%
2020-06-23 0 0.465 0.460 0.465 0.450 0.530 15,580,800 7,614,824 0.4887 7.062 6.986 7.062 6.834 8.049 1,025,959 7.4222 5.68%
2020-06-22 0 0.440 0.435 0.440 0.430 0.450 860,675 378,383 0.4396 6.682 6.606 6.682 6.530 6.834 56,673 6.6765 -1.12%
2020-06-19 0 0.445 0.435 0.445 0.435 0.450 1,346,150 593,051 0.4406 6.758 6.606 6.758 6.606 6.834 88,641 6.6905 1.14%
2020-06-18 0 0.440 0.435 0.440 0.420 0.480 6,175,500 2,794,715 0.4525 6.682 6.606 6.682 6.378 7.290 406,642 6.8727 4.76%
2020-06-17 0 0.420 0.410 0.420 0.405 0.420 252,200 104,238 0.4133 6.378 6.226 6.378 6.151 6.378 16,607 6.2768 -1.18%
2020-06-16 0 0.425 0.420 0.425 0.405 0.430 1,336,000 557,460 0.4173 6.454 6.378 6.454 6.151 6.530 87,972 6.3368 3.66%
2020-06-15 0 0.410 0.405 0.410 0.405 0.420 295,475 122,352 0.4141 6.226 6.151 6.226 6.151 6.378 19,456 6.2885 0.00%
2020-06-12 0 0.410 0.400 0.410 0.395 0.410 156,500 63,005 0.4026 6.226 6.075 6.226 5.999 6.226 10,305 6.1139 1.23%
2020-06-11 0 0.405 0.405 0.410 0.405 0.425 2,168,200 902,398 0.4162 6.151 6.151 6.226 6.151 6.454 142,771 6.3206 1.25%
2020-06-10 0 0.400 0.390 0.400 0.390 0.420 390,500 155,585 0.3984 6.075 5.923 6.075 5.923 6.378 25,714 6.0507 -3.61%
2020-06-09 0 0.415 0.410 0.415 0.400 0.415 1,287,000 525,112 0.4080 6.302 6.226 6.302 6.075 6.302 84,746 6.1963 5.06%
2020-06-08 0 0.395 0.390 0.395 0.365 0.400 1,160,146 436,331 0.3761 5.999 5.923 5.999 5.543 6.075 76,393 5.7117 3.95%
2020-06-05 0 0.380 0.375 0.380 0.370 0.385 1,308,700 492,468 0.3763 5.771 5.695 5.771 5.619 5.847 86,175 5.7148 -1.30%
2020-06-04 0 0.385 0.380 0.385 0.375 0.395 516,000 197,760 0.3833 5.847 5.771 5.847 5.695 5.999 33,977 5.8203 -2.53%
2020-06-03 0 0.395 0.390 0.395 0.390 0.400 796,000 314,020 0.3945 5.999 5.923 5.999 5.923 6.075 52,415 5.9911 0.00%
2020-06-02 0 0.395 0.390 0.395 0.385 0.400 353,900 138,113 0.3903 5.999 5.923 5.999 5.847 6.075 23,303 5.9267 -1.25%
2020-06-01 0 0.400 0.395 0.400 0.395 0.410 420,200 167,510 0.3986 6.075 5.999 6.075 5.999 6.226 27,669 6.0540 0.00%
2020-05-29 0 0.400 0.390 0.400 0.380 0.400 720,000 278,980 0.3875 6.075 5.923 6.075 5.771 6.075 47,410 5.8844 1.27%
2020-05-28 0 0.395 0.390 0.395 0.385 0.405 751,000 296,210 0.3944 5.999 5.923 5.999 5.847 6.151 49,452 5.9899 -1.25%
2020-05-27 0 0.400 0.395 0.400 0.390 0.415 764,000 308,560 0.4039 6.075 5.999 6.075 5.923 6.302 50,308 6.1335 -2.44%
2020-05-26 0 0.410 0.405 0.410 0.400 0.415 1,066,200 434,124 0.4072 6.226 6.151 6.226 6.075 6.302 70,207 6.1835 2.50%
2020-05-25 0 0.400 0.395 0.400 0.370 0.405 2,730,700 1,048,712 0.3840 6.075 5.999 6.075 5.619 6.151 179,810 5.8323 0.00%
2020-05-22 0 0.400 0.390 0.400 0.375 0.460 6,804,000 2,766,460 0.4066 6.075 5.923 6.075 5.695 6.986 448,028 6.1748 -14.89%
2020-05-21 0 0.470 0.465 0.470 0.460 0.490 3,232,000 1,531,540 0.4739 7.138 7.062 7.138 6.986 7.441 212,820 7.1964 1.08%
2020-05-20 0 0.465 0.465 0.470 0.440 0.475 3,748,400 1,722,833 0.4596 7.062 7.062 7.138 6.682 7.214 246,823 6.9800 5.68%
2020-05-19 0 0.440 0.430 0.440 0.410 0.450 9,239,600 4,016,380 0.4347 6.682 6.530 6.682 6.226 6.834 608,406 6.6015 7.32%
2020-05-18 0 0.410 0.400 0.410 0.385 0.410 2,243,100 892,789 0.3980 6.226 6.075 6.226 5.847 6.226 147,703 6.0445 1.23%
2020-05-15 0 0.405 0.395 0.405 0.385 0.410 1,802,610 709,931 0.3938 6.151 5.999 6.151 5.847 6.226 118,698 5.9810 1.25%
2020-05-14 0 0.400 0.400 0.405 0.395 0.415 3,009,500 1,218,692 0.4049 6.075 6.075 6.151 5.999 6.302 198,169 6.1498 0.00%
2020-05-13 0 0.400 0.395 0.400 0.365 0.405 3,732,300 1,456,089 0.3901 6.075 5.999 6.075 5.543 6.151 245,763 5.9248 5.26%
2020-05-12 0 0.380 0.380 0.385 0.365 0.390 2,380,800 893,769 0.3754 5.771 5.771 5.847 5.543 5.923 156,770 5.7011 -3.80%
2020-05-11 0 0.395 0.385 0.395 0.380 0.440 6,930,600 2,788,333 0.4023 5.999 5.847 5.999 5.771 6.682 456,364 6.1099 -7.06%
2020-05-08 0 0.425 0.420 0.425 0.355 0.440 20,199,437 8,288,041 0.4103 6.454 6.378 6.454 5.391 6.682 1,330,086 6.2312 16.44%
2020-05-07 0 0.365 0.360 0.365 0.350 0.365 1,158,000 415,620 0.3589 5.543 5.467 5.543 5.315 5.543 76,252 5.4506 1.39%
2020-05-06 0 0.360 0.350 0.360 0.340 0.360 1,722,500 595,001 0.3454 5.467 5.315 5.467 5.163 5.467 113,423 5.2459 5.88%
2020-05-05 0 0.340 0.335 0.340 0.310 0.355 4,865,300 1,632,414 0.3355 5.163 5.088 5.163 4.708 5.391 320,369 5.0954 13.33%
2020-05-04 0 0.300 0.300 0.305 0.295 0.320 2,504,050 756,254 0.3020 4.556 4.556 4.632 4.480 4.860 164,886 4.5865 -9.09%
2020-04-29 0 0.330 0.325 0.330 0.320 0.345 2,966,400 975,728 0.3289 5.012 4.936 5.012 4.860 5.239 195,331 4.9953 -5.71%
2020-04-28 0 0.350 0.345 0.350 0.335 0.360 2,489,080 860,430 0.3457 5.315 5.239 5.315 5.088 5.467 163,900 5.2497 -2.78%
2020-04-27 0 0.360 0.355 0.360 0.355 0.380 11,144,000 4,048,042 0.3632 5.467 5.391 5.467 5.391 5.771 733,806 5.5165 4.35%
2020-04-24 0 0.345 0.340 0.345 0.330 0.355 2,747,500 941,330 0.3426 5.239 5.163 5.239 5.012 5.391 180,916 5.2031 2.99%
2020-04-23 0 0.335 0.330 0.335 0.330 0.350 7,316,800 2,489,940 0.3403 5.088 5.012 5.088 5.012 5.315 481,794 5.1681 -1.47%
2020-04-22 0 0.340 0.335 0.340 0.325 0.345 1,852,000 615,380 0.3323 5.163 5.088 5.163 4.936 5.239 121,950 5.0462 1.49%
2020-04-21 0 0.335 0.335 0.340 0.335 0.355 6,846,955 2,353,210 0.3437 5.088 5.088 5.163 5.088 5.391 450,856 5.2194 -4.29%
2020-04-20 0 0.350 0.345 0.350 0.320 0.380 26,368,200 9,264,460 0.3513 5.315 5.239 5.315 4.860 5.771 1,736,284 5.3358 12.90%
2020-04-17 0 0.310 0.300 0.310 0.295 0.310 1,037,600 312,088 0.3008 4.708 4.556 4.708 4.480 4.708 68,324 4.5678 3.33%
2020-04-16 0 0.300 0.300 0.305 0.295 0.315 3,990,022 1,213,480 0.3041 4.556 4.556 4.632 4.480 4.784 262,734 4.6187 0.00%
2020-04-15 0 0.300 0.295 0.300 0.290 0.305 1,896,100 557,848 0.2942 4.556 4.480 4.556 4.404 4.632 124,854 4.4680 -3.23%
2020-04-14 0 0.310 0.305 0.310 0.305 0.320 644,000 199,380 0.3096 4.708 4.632 4.708 4.632 4.860 42,406 4.7017 -3.12%
2020-04-09 0 0.320 0.315 0.320 0.310 0.350 3,944,000 1,288,680 0.3267 4.860 4.784 4.860 4.708 5.315 259,703 4.9621 3.23%
2020-04-08 0 0.310 0.305 0.310 0.290 0.310 2,877,800 872,203 0.3031 4.708 4.632 4.708 4.404 4.708 189,496 4.6027 3.33%
2020-04-07 0 0.300 0.300 0.305 0.295 0.320 5,692,000 1,717,380 0.3017 4.556 4.556 4.632 4.480 4.860 374,805 4.5821 -6.25%
2020-04-06 0 0.320 0.315 0.320 0.295 0.350 18,512,300 5,984,467 0.3233 4.860 4.784 4.860 4.480 5.315 1,218,992 4.9094 3.23%
2020-04-03 0 0.310 0.310 0.315 0.310 0.340 3,290,650 1,072,081 0.3258 4.708 4.708 4.784 4.708 5.163 216,682 4.9477 -4.62%
2020-04-02 0 0.325 0.320 0.325 0.320 0.355 3,786,000 1,260,800 0.3330 4.936 4.860 4.936 4.860 5.391 249,299 5.0574 -4.41%
2020-04-01 0 0.340 0.330 0.335 0.330 0.375 7,970,000 2,829,682 0.3550 5.163 5.012 5.088 5.012 5.695 524,806 5.3919 1.49%
2020-03-31 0 0.335 0.325 0.335 0.315 0.340 6,757,500 2,216,885 0.3281 5.088 4.936 5.088 4.784 5.163 444,966 4.9821 3.08%
2020-03-30 0 0.325 0.315 0.330 0.315 0.375 1,268,000 428,240 0.3377 4.936 4.784 5.012 4.784 5.695 83,495 5.1289 -4.41%
2020-03-27 0 0.340 0.335 0.340 0.335 0.400 2,604,000 926,940 0.3560 5.163 5.088 5.163 5.088 6.075 171,467 5.4059 0.00%
2020-03-26 0 0.340 0.320 0.345 0.340 0.355 132,500 45,340 0.3422 5.163 4.860 5.239 5.163 5.391 8,725 5.1967 -5.56%
2020-03-25 0 0.360 0.340 0.360 0.350 0.360 27,950 9,837 0.3519 5.467 5.163 5.467 5.315 5.467 1,840 5.3449 0.00%
2020-03-24 0 0.360 0.345 0.360 0.325 0.365 426,800 148,125 0.3471 5.467 5.239 5.467 4.936 5.543 28,104 5.2706 4.35%
2020-03-23 0 0.345 0.310 0.345 0.345 0.345 12,000 4,140 0.3450 5.239 4.708 5.239 5.239 5.239 790 5.2394 -1.43%
2020-03-20 0 0.350 0.330 0.350 0.325 0.350 400,225 135,910 0.3396 5.315 5.012 5.315 4.936 5.315 26,354 5.1571 2.94%
2020-03-19 0 0.340 0.335 0.345 0.335 0.360 445,000 151,868 0.3413 5.163 5.088 5.239 5.088 5.467 29,302 5.1828 -10.53%
2020-03-18 0 0.380 0.365 0.385 0.360 0.440 1,901,200 757,766 0.3986 5.771 5.543 5.847 5.467 6.682 125,190 6.0529 -17.39%
2020-03-17 0 0.460 0.445 0.460 0.410 0.460 352,010 155,904 0.4429 6.986 6.758 6.986 6.226 6.986 23,179 6.7261 2.22%
2020-03-16 0 0.450 0.445 0.450 0.450 0.480 509,000 239,060 0.4697 6.834 6.758 6.834 6.834 7.290 33,516 7.1326 -8.16%
2020-03-13 0 0.490 0.485 0.495 0.475 0.495 372,000 179,580 0.4827 7.441 7.365 7.517 7.214 7.517 24,495 7.3312 -3.92%
2020-03-12 0 0.510 0.495 0.500 0.490 0.510 1,598,200 803,431 0.5027 7.745 7.517 7.593 7.441 7.745 105,238 7.6344 0.00%
2020-03-11 0 0.510 0.500 0.510 0.495 0.510 304,800 153,050 0.5021 7.745 7.593 7.745 7.517 7.745 20,070 7.6257 4.08%
2020-03-10 0 0.490 0.485 0.490 0.475 0.520 1,433,400 701,818 0.4896 7.441 7.365 7.441 7.214 7.897 94,386 7.4356 -5.77%
2020-03-09 0 0.520 0.510 0.520 0.510 0.530 660,500 341,040 0.5163 7.897 7.745 7.897 7.745 8.049 43,492 7.8414 -5.45%
2020-03-06 0 0.550 0.540 0.550 0.530 0.550 134,700 72,770 0.5402 8.353 8.201 8.353 8.049 8.353 8,870 8.2044 0.00%
2020-03-05 0 0.550 0.540 0.550 0.530 0.550 131,980 71,322 0.5404 8.353 8.201 8.353 8.049 8.353 8,691 8.2068 0.00%
2020-03-04 0 0.550 0.530 0.550 0.530 0.550 966,400 522,237 0.5404 8.353 8.049 8.353 8.049 8.353 63,635 8.2067 -1.79%
2020-03-03 0 0.560 0.540 0.560 0.550 0.560 885,900 487,795 0.5506 8.504 8.201 8.504 8.353 8.504 58,334 8.3620 0.00%
2020-03-02 0 0.560 0.550 0.560 0.540 0.560 557,550 305,966 0.5488 8.504 8.353 8.504 8.201 8.504 36,713 8.3339 1.82%
2020-02-28 0 0.550 0.550 0.560 0.550 0.560 978,825 539,358 0.5510 8.353 8.353 8.504 8.353 8.504 64,453 8.3682 -1.79%
2020-02-27 0 0.560 0.550 0.560 0.540 0.570 3,697,400 2,042,384 0.5524 8.504 8.353 8.504 8.201 8.656 243,465 8.3888 0.00%
2020-02-26 0 0.560 0.550 0.560 0.550 0.560 2,279,300 1,259,236 0.5525 8.504 8.353 8.504 8.353 8.504 150,087 8.3901 0.00%
2020-02-25 0 0.560 0.550 0.560 0.550 0.560 1,388,765 771,617 0.5556 8.504 8.353 8.504 8.353 8.504 91,447 8.4379 0.00%
2020-02-24 0 0.560 0.560 0.570 0.550 0.580 6,400,900 3,594,775 0.5616 8.504 8.504 8.656 8.353 8.808 421,484 8.5288 0.00%
2020-02-21 0 0.560 0.550 0.560 0.550 0.570 3,491,700 1,952,323 0.5591 8.504 8.353 8.504 8.353 8.656 229,920 8.4913 -1.75%
2020-02-20 0 0.570 0.560 0.570 0.560 0.580 4,619,260 2,600,783 0.5630 8.656 8.504 8.656 8.504 8.808 304,167 8.5505 0.00%
2020-02-19 0 0.570 0.560 0.570 0.560 0.570 1,028,760 577,162 0.5610 8.656 8.504 8.656 8.504 8.656 67,741 8.5201 0.00%
2020-02-18 0 0.570 0.560 0.570 0.560 0.580 2,125,850 1,211,105 0.5697 8.656 8.504 8.656 8.504 8.808 139,982 8.6518 -3.39%
2020-02-17 0 0.590 0.580 0.590 0.570 0.590 866,500 500,924 0.5781 8.960 8.808 8.960 8.656 8.960 57,057 8.7794 1.72%
2020-02-14 0 0.580 0.570 0.580 0.570 0.590 1,326,400 763,830 0.5759 8.808 8.656 8.808 8.656 8.960 87,340 8.7454 -1.69%
2020-02-13 0 0.590 0.580 0.590 0.570 0.590 1,342,100 775,734 0.5780 8.960 8.808 8.960 8.656 8.960 88,374 8.7778 0.00%
2020-02-12 0 0.590 0.580 0.590 0.570 0.590 76,700 44,648 0.5821 8.960 8.808 8.960 8.656 8.960 5,051 8.8403 0.00%
2020-02-11 0 0.590 0.580 0.590 0.570 0.590 760,400 440,460 0.5792 8.960 8.808 8.960 8.656 8.960 50,071 8.7968 0.00%
2020-02-10 0 0.590 0.580 0.590 0.570 0.590 519,000 301,530 0.5810 8.960 8.808 8.960 8.656 8.960 34,175 8.8231 1.72%
2020-02-07 0 0.580 0.580 0.590 0.580 0.600 1,179,500 690,695 0.5856 8.808 8.808 8.960 8.808 9.112 77,667 8.8930 -4.92%
2020-02-06 0 0.610 0.610 0.620 0.580 0.630 7,183,800 4,332,282 0.6031 9.264 9.264 9.416 8.808 9.568 473,036 9.1585 -3.17%
2020-02-05 0 0.630 0.620 0.630 0.590 0.700 5,119,200 3,242,995 0.6335 9.568 9.416 9.568 8.960 10.63 337,087 9.6206 5.00%
2020-02-04 0 0.600 0.580 0.600 0.560 0.690 5,658,740 3,382,670 0.5978 9.112 8.808 9.112 8.504 10.48 372,615 9.0782 -13.04%
2020-02-03 0 0.690 0.690 0.700 0.690 0.700 103,500 71,655 0.6923 10.48 10.48 10.63 10.48 10.63 6,815 10.514 -6.76%
2020-01-31 0 0.740 0.740 0.750 0.740 0.780 272,300 206,293 0.7576 11.24 11.24 11.39 11.24 11.85 17,930 11.505 1.37%
2020-01-30 0 0.730 0.720 0.730 0.700 0.740 686,125 491,866 0.7169 11.09 10.93 11.09 10.63 11.24 45,180 10.887 -1.35%
2020-01-29 0 0.740 0.720 0.730 0.690 0.780 86,400 62,436 0.7226 11.24 10.93 11.09 10.48 11.85 5,689 10.974 -5.13%
2020-01-24 0 0.780 0.790 0.800 0.750 0.800 133,000 102,630 0.7717 11.85 12.00 12.15 11.39 12.15 8,758 11.719 5.41%
2020-01-23 0 0.740 0.740 0.760 0.740 0.780 481,000 364,040 0.7568 11.24 11.24 11.54 11.24 11.85 31,673 11.494 -6.33%
2020-01-22 0 0.790 0.780 0.800 0.790 0.800 146,000 115,900 0.7938 12.00 11.85 12.15 12.00 12.15 9,614 12.056 -1.25%
2020-01-21 0 0.800 0.790 0.800 0.790 0.820 518,000 414,440 0.8001 12.15 12.00 12.15 12.00 12.45 34,109 12.150 -2.44%
2020-01-20 0 0.820 0.810 0.830 0.810 0.850 686,100 566,219 0.8253 12.45 12.30 12.60 12.30 12.91 45,178 12.533 -5.75%
2020-01-17 0 0.870 0.860 0.870 0.860 0.880 316,300 274,809 0.8688 13.21 13.06 13.21 13.06 13.36 20,828 13.194 1.16%
2020-01-16 0 0.860 0.840 0.860 0.840 0.890 236,600 203,171 0.8587 13.06 12.76 13.06 12.76 13.52 15,580 13.041 -1.15%
2020-01-15 0 0.870 0.850 0.870 0.850 0.880 240,200 206,564 0.8600 13.21 12.91 13.21 12.91 13.36 15,817 13.060 -2.25%
2020-01-14 0 0.890 0.880 0.890 0.870 0.920 611,500 543,874 0.8894 13.52 13.36 13.52 13.21 13.97 40,266 13.507 -4.30%
2020-01-13 0 0.930 0.910 0.930 0.910 0.950 445,000 409,820 0.9209 14.12 13.82 14.12 13.82 14.43 29,302 13.986 -2.11%
2020-01-10 0 0.950 0.940 0.950 0.930 0.960 104,000 98,280 0.9450 14.43 14.28 14.43 14.12 14.58 6,848 14.351 1.06%
2020-01-09 0 0.940 0.930 0.950 0.920 0.990 558,500 523,170 0.9367 14.28 14.12 14.43 13.97 15.03 36,776 14.226 1.08%
2020-01-08 0 0.930 0.920 0.930 0.930 0.950 290,000 272,140 0.9384 14.12 13.97 14.12 14.12 14.43 19,096 14.251 -3.12%
2020-01-07 0 0.960 0.950 0.960 0.940 1.020 1,648,005 1,600,004 0.9709 14.58 14.43 14.58 14.28 15.49 108,517 14.744 -3.03%
2020-01-06 0 0.990 0.970 1.000 0.970 1.120 1,738,800 1,766,488 1.0159 15.03 14.73 15.19 14.73 17.01 114,496 15.428 -10.81%
2020-01-03 0 1.110 1.110 1.130 1.090 1.190 1,108,946 1,271,830 1.1469 16.86 16.86 17.16 16.55 18.07 73,022 17.417 1.83%
2020-01-02 0 1.090 1.070 1.090 1.060 1.130 514,230 554,879 1.0790 16.55 16.25 16.55 16.10 17.16 33,861 16.387 -1.80%
2019-12-31 0 1.110 1.070 1.110 1.090 1.140 36,400 40,080 1.1011 16.86 16.25 16.86 16.55 17.31 2,397 16.722 0.91%
2019-12-30 0 1.100 1.070 1.100 1.070 1.150 398,029 431,310 1.0836 16.71 16.25 16.71 16.25 17.46 26,209 16.456 -2.65%
2019-12-27 0 1.130 1.130 1.140 1.090 1.160 578,013 641,254 1.1094 17.16 17.16 17.31 16.55 17.62 38,061 16.848 -1.74%
2019-12-24 0 1.150 1.140 1.150 1.100 1.160 232,100 261,910 1.1284 17.46 17.31 17.46 16.71 17.62 15,283 17.137 0.00%
2019-12-23 0 1.150 1.130 1.140 1.090 1.170 506,800 577,057 1.1386 17.46 17.16 17.31 16.55 17.77 33,372 17.292 2.68%
2019-12-20 0 1.120 1.110 1.120 1.110 1.260 2,814,200 3,364,202 1.1954 17.01 16.86 17.01 16.86 19.14 185,309 18.155 1.82%
2019-12-19 0 1.100 1.090 1.120 1.000 1.170 1,589,100 1,776,978 1.1182 16.71 16.55 17.01 15.19 17.77 104,639 16.982 5.77%
2019-12-18 0 1.040 1.030 1.040 0.900 1.140 1,464,900 1,499,149 1.0234 15.79 15.64 15.79 13.67 17.31 96,460 15.542 -8.77%
2019-12-17 0 1.140 1.140 1.170 1.080 1.290 6,349,878 7,605,913 1.1978 17.31 17.31 17.77 16.40 19.59 418,125 18.191 6.54%
2019-12-16 0 1.070 1.040 1.070 0.990 1.100 342,100 359,377 1.0505 16.25 15.79 16.25 15.03 16.71 22,526 15.954 0.00%
2019-12-13 0 1.070 1.040 1.070 0.960 1.140 548,450 576,356 1.0509 16.25 15.79 16.25 14.58 17.31 36,114 15.959 9.18%
2019-12-12 0 0.980 0.950 1.030 - - 1,100 1,012 0.9200 14.88 14.43 15.64 - - 72 13.972 0.00%
2019-12-11 0 0.980 1.020 1.030 0.960 1.030 56,350 54,430 0.9659 14.88 15.49 15.64 14.58 15.64 3,711 14.669 0.00%
2019-12-10 0 0.980 0.980 1.030 0.980 0.980 19,095 18,620 0.9751 14.88 14.88 15.64 14.88 14.88 1,257 14.809 -2.97%
2019-12-09 0 1.010 1.010 1.020 1.010 1.010 21,825 21,900 1.0034 15.34 15.34 15.49 15.34 15.34 1,437 15.239 -1.94%
2019-12-06 0 1.030 1.020 1.030 0.980 1.080 212,225 217,617 1.0254 15.64 15.49 15.64 14.88 16.40 13,975 15.572 5.10%
2019-12-05 0 0.980 0.980 1.010 0.980 0.980 32,400 31,496 0.9721 14.88 14.88 15.34 14.88 14.88 2,133 14.763 0.00%
2019-12-04 0 0.980 0.980 0.990 0.980 1.000 86,300 85,345 0.9889 14.88 14.88 15.03 14.88 15.19 5,683 15.019 -2.00%
2019-12-03 0 1.000 0.990 1.000 0.990 1.010 156,100 154,561 0.9901 15.19 15.03 15.19 15.03 15.34 10,279 15.037 -1.96%
2019-12-02 0 1.020 0.990 1.020 0.990 1.030 555,210 553,327 0.9966 15.49 15.03 15.49 15.03 15.64 36,559 15.135 0.00%
2019-11-29 0 1.020 1.020 1.030 0.980 1.060 345,500 347,622 1.0061 15.49 15.49 15.64 14.88 16.10 22,750 15.280 3.03%
2019-11-28 0 0.990 0.990 1.000 0.980 1.080 200,500 199,260 0.9938 15.03 15.03 15.19 14.88 16.40 13,202 15.093 -1.98%
2019-11-27 0 1.010 1.010 1.030 1.010 1.030 167,626 170,125 1.0149 15.34 15.34 15.64 15.34 15.64 11,038 15.413 -3.81%
2019-11-26 0 1.050 1.030 1.050 1.010 1.050 120,050 123,628 1.0298 15.95 15.64 15.95 15.34 15.95 7,905 15.639 0.96%
2019-11-25 0 1.040 1.020 1.040 1.020 1.060 338,730 350,603 1.0351 15.79 15.49 15.79 15.49 16.10 22,305 15.719 0.97%
2019-11-22 0 1.030 1.010 1.030 0.930 1.110 2,315,300 2,403,020 1.0379 15.64 15.34 15.64 14.12 16.86 152,457 15.762 8.42%
2019-11-21 0 0.950 0.950 0.960 0.910 0.990 719,750 672,589 0.9345 14.43 14.43 14.58 13.82 15.03 47,394 14.191 -2.06%
2019-11-20 0 0.970 0.970 0.980 0.940 1.000 412,600 404,319 0.9799 14.73 14.73 14.88 14.28 15.19 27,169 14.882 -2.02%
2019-11-19 0 0.990 0.970 0.990 0.960 1.040 265,302 264,695 0.9977 15.03 14.73 15.03 14.58 15.79 17,470 15.152 0.00%
2019-11-18 0 0.990 0.980 1.000 0.930 1.040 1,612,000 1,601,826 0.9937 15.03 14.88 15.19 14.12 15.79 106,146 15.091 4.21%
2019-11-15 0 0.950 0.920 0.950 0.760 0.960 4,018,176 3,689,564 0.9182 14.43 13.97 14.43 11.54 14.58 264,588 13.945 21.79%
2019-11-14 0 0.780 0.770 0.780 0.770 0.800 234,400 180,802 0.7713 11.85 11.69 11.85 11.69 12.15 15,435 11.714 -2.50%
2019-11-13 0 0.800 0.780 0.800 0.780 0.820 119,900 93,601 0.7807 12.15 11.85 12.15 11.85 12.45 7,895 11.856 -2.44%
2019-11-12 0 0.820 0.800 0.820 0.710 0.860 118,800 97,889 0.8240 12.45 12.15 12.45 10.78 13.06 7,823 12.513 2.50%
2019-11-11 0 0.040 0.040 0.041 0.040 0.044 23,062,075 944,341 0.0409 12.15 12.15 12.45 12.15 13.36 75,929 12.437 -9.09%
2019-11-08 0 0.044 0.043 0.044 0.041 0.045 16,517,000 714,397 0.0433 13.36 13.06 13.36 12.45 13.67 54,380 13.137 2.33%
2019-11-07 0 0.043 0.041 0.043 0.041 0.044 6,304,000 265,684 0.0421 13.06 12.45 13.06 12.45 13.36 20,755 12.801 -2.27%
2019-11-06 0 0.044 0.043 0.044 0.042 0.047 26,544,400 1,149,058 0.0433 13.36 13.06 13.36 12.76 14.28 87,394 13.148 -6.38%
2019-11-05 0 0.047 0.044 0.047 0.041 0.049 89,128,000 4,113,740 0.0462 14.28 13.36 14.28 12.45 14.88 293,444 14.019 17.50%
2019-11-04 0 0.040 0.040 0.041 0.039 0.041 18,164,000 726,620 0.0400 12.15 12.15 12.45 11.85 12.45 59,803 12.150 0.00%
2019-11-01 0 0.040 0.039 0.040 0.038 0.041 21,538,000 853,110 0.0396 12.15 11.85 12.15 11.54 12.45 70,911 12.031 -2.44%
2019-10-31 0 0.041 0.039 0.041 0.036 0.042 73,420,000 2,893,408 0.0394 12.45 11.85 12.45 10.93 12.76 241,727 11.970 17.14%
2019-10-30 0 0.035 0.035 0.036 0.034 0.035 14,150,000 491,306 0.0347 10.63 10.63 10.93 10.33 10.63 46,587 10.546 0.00%
2019-10-29 0 0.035 0.034 0.036 0.033 0.035 7,294,000 252,592 0.0346 10.63 10.33 10.93 10.02 10.63 24,015 10.518 2.94%
2019-10-28 0 0.034 0.034 0.035 0.033 0.035 5,866,000 199,426 0.0340 10.33 10.33 10.63 10.02 10.63 19,313 10.326 -2.86%
2019-10-25 0 0.035 0.034 0.035 0.033 0.035 7,474,300 253,481 0.0339 10.63 10.33 10.63 10.02 10.63 24,608 10.301 0.00%
2019-10-24 0 0.035 0.034 0.035 0.035 0.037 12,352,000 435,628 0.0353 10.63 10.33 10.63 10.63 11.24 40,668 10.712 0.00%
2019-10-23 0 0.035 0.034 0.035 0.033 0.036 7,408,000 252,748 0.0341 10.63 10.33 10.63 10.02 10.93 24,390 10.363 0.00%
2019-10-22 0 0.035 0.034 0.035 0.034 0.035 3,378,000 117,092 0.0347 10.63 10.33 10.63 10.33 10.63 11,122 10.528 0.00%
2019-10-21 0 0.035 0.033 0.035 0.033 0.035 7,809,000 263,264 0.0337 10.63 10.02 10.63 10.02 10.63 25,710 10.240 0.00%
2019-10-18 0 0.035 0.034 0.035 0.033 0.038 19,038,500 671,120 0.0353 10.63 10.33 10.63 10.02 11.54 62,682 10.707 6.06%
2019-10-17 0 0.033 0.033 0.034 0.032 0.034 9,594,000 313,904 0.0327 10.02 10.02 10.33 9.719 10.33 31,587 9.9377 0.00%
2019-10-16 0 0.033 0.033 0.034 0.033 0.034 9,182,500 305,933 0.0333 10.02 10.02 10.33 10.02 10.33 30,232 10.119 -2.94%
2019-10-15 0 0.034 0.034 0.035 0.033 0.035 8,242,150 277,587 0.0337 10.33 10.33 10.63 10.02 10.63 27,136 10.229 0.00%
2019-10-14 0 0.034 0.034 0.035 0.032 0.035 17,566,700 592,982 0.0338 10.33 10.33 10.63 9.719 10.63 57,836 10.253 9.68%
2019-10-11 0 0.031 0.031 0.032 0.031 0.032 7,146,000 223,006 0.0312 9.416 9.416 9.719 9.416 9.719 23,527 9.4786 0.00%
2019-10-10 0 0.031 0.031 0.032 0.030 0.033 12,686,000 392,894 0.0310 9.416 9.416 9.719 9.112 10.02 41,767 9.4068 -6.06%
2019-10-09 0 0.033 0.032 0.033 0.032 0.034 20,392,000 661,024 0.0324 10.02 9.719 10.02 9.719 10.33 67,138 9.8457 3.12%
2019-10-08 0 0.032 0.032 0.033 0.031 0.037 128,851,200 4,266,302 0.0331 9.719 9.719 10.02 9.416 11.24 424,228 10.057 -25.58%
2019-10-04 0 0.043 0.041 0.043 0.042 0.045 11,852,000 511,092 0.0431 13.06 12.45 13.06 12.76 13.67 39,021 13.098 -4.44%
2019-10-03 0 0.045 0.044 0.045 0.044 0.045 5,176,000 231,000 0.0446 13.67 13.36 13.67 13.36 13.67 17,041 13.555 -2.17%
2019-10-02 0 0.046 0.045 0.047 0.045 0.050 15,256,000 713,044 0.0467 13.97 13.67 14.28 13.67 15.19 50,229 14.196 -8.00%
2019-09-30 0 0.050 0.049 0.050 0.049 0.056 83,164,000 4,391,260 0.0528 15.19 14.88 15.19 14.88 17.01 273,808 16.038 4.17%
2019-09-27 0 0.048 0.047 0.048 0.045 0.049 13,856,000 652,824 0.0471 14.58 14.28 14.58 13.67 14.88 45,619 14.310 4.35%
2019-09-26 0 0.046 0.045 0.046 0.044 0.049 18,900,000 871,032 0.0461 13.97 13.67 13.97 13.36 14.88 62,226 13.998 4.55%
2019-09-25 0 0.044 0.043 0.045 0.042 0.044 5,992,000 260,216 0.0434 13.36 13.06 13.67 12.76 13.36 19,728 13.190 -2.22%
2019-09-24 0 0.045 0.044 0.045 0.043 0.046 4,860,000 214,700 0.0442 13.67 13.36 13.67 13.06 13.97 16,001 13.418 2.27%
2019-09-23 0 0.044 0.043 0.044 0.042 0.044 1,864,200 80,422 0.0431 13.36 13.06 13.36 12.76 13.36 6,138 13.103 0.00%
2019-09-20 0 0.044 0.043 0.044 0.041 0.044 6,858,000 295,264 0.0431 13.36 13.06 13.36 12.45 13.36 22,579 13.077 4.76%
2019-09-19 0 0.042 0.041 0.042 0.041 0.042 3,722,000 153,910 0.0414 12.76 12.45 12.76 12.45 12.76 12,254 12.560 0.00%
2019-09-18 0 0.042 0.041 0.042 0.042 0.043 3,088,000 130,304 0.0422 12.76 12.45 12.76 12.76 13.06 10,167 12.817 -2.33%
2019-09-17 0 0.043 0.042 0.043 0.041 0.043 3,412,000 143,256 0.0420 13.06 12.76 13.06 12.45 13.06 11,234 12.752 2.38%
2019-09-16 0 0.042 0.041 0.042 0.041 0.043 3,152,350 130,916 0.0415 12.76 12.45 12.76 12.45 13.06 10,379 12.614 0.00%
2019-09-13 0 0.042 0.042 0.043 0.040 0.043 3,772,000 155,056 0.0411 12.76 12.76 13.06 12.15 13.06 12,419 12.486 0.00%
2019-09-12 0 0.042 0.041 0.042 0.039 0.045 20,278,000 850,508 0.0419 12.76 12.45 12.76 11.85 13.67 66,763 12.739 2.44%
2019-09-11 0 0.041 0.040 0.041 0.039 0.041 4,668,000 185,932 0.0398 12.45 12.15 12.45 11.85 12.45 15,369 12.098 2.50%
2019-09-10 0 0.040 0.039 0.040 0.039 0.041 4,998,000 197,782 0.0396 12.15 11.85 12.15 11.85 12.45 16,455 12.019 0.00%
2019-09-09 0 0.040 0.040 0.041 0.039 0.040 4,764,000 189,244 0.0397 12.15 12.15 12.45 11.85 12.15 15,685 12.065 5.26%
2019-09-06 0 0.038 0.038 0.039 0.038 0.040 2,112,000 82,828 0.0392 11.54 11.54 11.85 11.54 12.15 6,954 11.912 0.00%
2019-09-05 0 0.038 0.038 0.039 0.038 0.039 1,004,000 38,612 0.0385 11.54 11.54 11.85 11.54 11.85 3,306 11.681 -2.56%
2019-09-04 0 0.039 0.038 0.039 0.036 0.039 7,090,000 271,574 0.0383 11.85 11.54 11.85 10.93 11.85 23,343 11.634 5.41%
2019-09-03 0 0.037 0.037 0.038 0.037 0.039 2,172,400 80,928 0.0373 11.24 11.24 11.54 11.24 11.85 7,152 11.315 -5.13%
2019-09-02 0 0.039 0.037 0.039 0.036 0.040 5,272,000 199,552 0.0379 11.85 11.24 11.85 10.93 12.15 17,357 11.497 -2.50%
2019-08-30 0 0.040 0.040 0.041 0.040 0.041 636,000 25,880 0.0407 12.15 12.15 12.45 12.15 12.45 2,094 12.359 0.00%
2019-08-29 0 0.040 0.040 0.041 0.039 0.040 4,518,000 178,524 0.0395 12.15 12.15 12.45 11.85 12.15 14,875 12.002 0.00%
2019-08-28 0 0.040 0.040 0.041 0.040 0.041 4,610,000 185,950 0.0403 12.15 12.15 12.45 12.15 12.45 15,178 12.251 0.00%
2019-08-27 0 0.040 0.039 0.040 0.039 0.041 3,790,000 151,306 0.0399 12.15 11.85 12.15 11.85 12.45 12,478 12.126 -4.76%
2019-08-26 0 0.042 0.041 0.042 0.039 0.042 5,972,000 240,988 0.0404 12.76 12.45 12.76 11.85 12.76 19,662 12.256 0.00%
2019-08-23 0 0.042 0.041 0.043 0.040 0.042 2,576,350 106,979 0.0415 12.76 12.45 13.06 12.15 12.76 8,482 12.612 0.00%
2019-08-22 0 0.042 0.041 0.042 0.041 0.042 8,910,200 369,415 0.0415 12.76 12.45 12.76 12.45 12.76 29,336 12.593 0.00%
2019-08-21 0 0.042 0.041 0.042 0.040 0.045 10,996,000 455,816 0.0415 12.76 12.45 12.76 12.15 13.67 36,203 12.591 -4.55%
2019-08-20 0 0.044 0.043 0.044 0.043 0.046 4,000,000 176,884 0.0442 13.36 13.06 13.36 13.06 13.97 13,170 13.431 0.00%
2019-08-19 0 0.044 0.044 0.045 0.044 0.046 324,000 14,384 0.0444 13.36 13.36 13.67 13.36 13.97 1,067 13.484 -2.22%
2019-08-16 0 0.045 0.044 0.045 0.043 0.045 756,000 32,764 0.0433 13.67 13.36 13.67 13.06 13.67 2,489 13.163 2.27%
2019-08-15 0 0.044 0.043 0.044 0.042 0.045 2,550,025 109,848 0.0431 13.36 13.06 13.36 12.76 13.67 8,396 13.084 2.33%
2019-08-14 0 0.043 0.043 0.044 0.043 0.045 1,572,250 68,391 0.0435 13.06 13.06 13.36 13.06 13.67 5,176 13.212 0.00%
2019-08-13 0 0.043 0.041 0.043 0.042 0.044 3,772,000 160,976 0.0427 13.06 12.45 13.06 12.76 13.36 12,419 12.962 -6.52%
2019-08-12 0 0.046 0.045 0.046 0.045 0.046 2,372,000 107,340 0.0453 13.97 13.67 13.97 13.67 13.97 7,810 13.745 0.00%
2019-08-09 0 0.046 0.044 0.046 0.044 0.047 6,104,000 276,584 0.0453 13.97 13.36 13.97 13.36 14.28 20,097 13.763 -2.13%
2019-08-08 0 0.047 0.046 0.047 0.041 0.050 9,576,000 449,188 0.0469 14.28 13.97 14.28 12.45 15.19 31,528 14.247 11.90%
2019-08-07 0 0.042 0.042 0.044 0.042 0.044 1,596,000 68,480 0.0429 12.76 12.76 13.36 12.76 13.36 5,255 13.032 -2.33%
2019-08-06 0 0.043 0.042 0.043 0.040 0.044 13,264,000 552,076 0.0416 13.06 12.76 13.06 12.15 13.36 43,670 12.642 -6.52%
2019-08-05 0 0.046 0.045 0.046 0.044 0.047 9,012,000 407,700 0.0452 13.97 13.67 13.97 13.36 14.28 29,671 13.741 -6.12%
2019-08-02 0 0.049 0.048 0.049 0.047 0.051 10,260,000 491,248 0.0479 14.88 14.58 14.88 14.28 15.49 33,780 14.543 -2.00%
2019-08-01 0 0.050 0.050 0.051 0.050 0.053 2,920,000 150,392 0.0515 15.19 15.19 15.49 15.19 16.10 9,614 15.643 -3.85%
2019-07-31 0 0.052 0.051 0.052 0.050 0.052 3,508,000 179,348 0.0511 15.79 15.49 15.79 15.19 15.79 11,550 15.528 0.00%
2019-07-30 0 0.052 0.052 0.053 0.051 0.055 11,504,000 605,860 0.0527 15.79 15.79 16.10 15.49 16.71 37,876 15.996 -3.70%
2019-07-29 0 0.054 0.053 0.054 0.052 0.057 24,668,000 1,352,044 0.0548 16.40 16.10 16.40 15.79 17.31 81,217 16.647 0.00%
2019-07-26 0 0.054 0.053 0.054 0.050 0.057 41,480,000 2,239,832 0.0540 16.40 16.10 16.40 15.19 17.31 136,568 16.401 3.85%
2019-07-25 0 0.052 0.051 0.052 0.048 0.055 57,608,000 2,997,888 0.0520 15.79 15.49 15.79 14.58 16.71 189,668 15.806 10.64%
2019-07-24 0 0.047 0.047 0.048 0.046 0.048 7,580,000 357,028 0.0471 14.28 14.28 14.58 13.97 14.58 24,956 14.306 0.00%
2019-07-23 0 0.047 0.046 0.047 0.046 0.048 2,904,000 135,640 0.0467 14.28 13.97 14.28 13.97 14.58 9,561 14.187 2.17%
2019-07-22 0 0.046 0.046 0.047 0.046 0.047 3,792,100 175,724 0.0463 13.97 13.97 14.28 13.97 14.28 12,485 14.075 -4.17%
2019-07-19 0 0.048 0.046 0.048 0.046 0.051 19,206,000 927,668 0.0483 14.58 13.97 14.58 13.97 15.49 63,234 14.671 -4.00%
2019-07-18 0 0.050 0.049 0.050 0.048 0.055 45,558,000 2,296,986 0.0504 15.19 14.88 15.19 14.58 16.71 149,994 15.314 -9.09%
2019-07-17 0 0.055 0.054 0.055 0.045 0.057 53,848,000 2,811,704 0.0522 16.71 16.40 16.71 13.67 17.31 177,288 15.860 22.22%
2019-07-16 0 0.045 0.045 0.046 0.045 0.046 2,990,000 136,516 0.0457 13.67 13.67 13.97 13.67 13.97 9,844 13.868 -4.26%
2019-07-15 0 0.047 0.046 0.047 0.046 0.049 13,736,000 648,584 0.0472 14.28 13.97 14.28 13.97 14.88 45,224 14.342 0.00%
2019-07-12 0 0.047 0.046 0.048 0.044 0.048 11,380,000 523,188 0.0460 14.28 13.97 14.58 13.36 14.58 37,467 13.964 4.44%
2019-07-11 0 0.045 0.044 0.045 0.043 0.045 4,871,000 213,259 0.0438 13.67 13.36 13.67 13.06 13.67 16,037 13.298 4.65%
2019-07-10 0 0.043 0.042 0.043 0.042 0.045 11,406,000 498,996 0.0437 13.06 12.76 13.06 12.76 13.67 37,553 13.288 0.00%
2019-07-09 0 0.043 0.043 0.044 0.042 0.044 4,012,000 172,192 0.0429 13.06 13.06 13.36 12.76 13.36 13,209 13.036 -2.27%
2019-07-08 0 0.044 0.043 0.044 0.042 0.045 8,576,375 373,532 0.0436 13.36 13.06 13.36 12.76 13.67 28,237 13.229 -6.38%
2019-07-05 0 0.047 0.045 0.047 0.046 0.048 14,360,200 666,192 0.0464 14.28 13.67 14.28 13.97 14.58 47,279 14.091 -4.08%
2019-07-04 0 0.049 0.048 0.049 0.047 0.050 11,140,000 538,912 0.0484 14.88 14.58 14.88 14.28 15.19 36,677 14.693 -2.00%
2019-07-03 0 0.050 0.049 0.050 0.049 0.051 14,916,000 740,984 0.0497 15.19 14.88 15.19 14.88 15.49 49,109 15.088 -1.96%
2019-07-02 0 0.051 0.050 0.051 0.050 0.052 5,717,225 290,051 0.0507 15.49 15.19 15.49 15.19 15.79 18,823 15.409 -1.92%
2019-06-28 0 0.052 0.051 0.052 0.050 0.053 7,220,000 369,692 0.0512 15.79 15.49 15.79 15.19 16.10 23,771 15.552 1.96%
2019-06-27 0 0.051 0.051 0.052 0.050 0.054 38,272,500 2,002,138 0.0523 15.49 15.49 15.79 15.19 16.40 126,008 15.889 0.00%
2019-06-26 0 0.051 0.050 0.051 0.050 0.051 6,756,000 337,832 0.0500 15.49 15.19 15.49 15.19 15.49 22,243 15.188 0.00%
2019-06-25 0 0.051 0.050 0.051 0.049 0.051 2,257,500 112,663 0.0499 15.49 15.19 15.49 14.88 15.49 7,433 15.158 0.00%
2019-06-24 0 0.051 0.050 0.051 0.050 0.051 2,948,000 147,732 0.0501 15.49 15.19 15.49 15.19 15.49 9,706 15.221 0.00%
2019-06-21 0 0.051 0.050 0.051 0.050 0.053 9,106,000 457,484 0.0502 15.49 15.19 15.49 15.19 16.10 29,980 15.259 -3.77%
2019-06-20 0 0.053 0.052 0.053 0.050 0.053 8,427,000 439,750 0.0522 16.10 15.79 16.10 15.19 16.10 27,745 15.850 3.92%
2019-06-19 0 0.051 0.049 0.051 0.049 0.051 4,340,000 218,468 0.0503 15.49 14.88 15.49 14.88 15.49 14,289 15.289 2.00%
2019-06-18 0 0.050 0.049 0.050 0.049 0.051 5,328,000 265,116 0.0498 15.19 14.88 15.19 14.88 15.49 17,542 15.113 0.00%
2019-06-17 0 0.050 0.050 0.051 0.049 0.053 15,752,000 791,228 0.0502 15.19 15.19 15.49 14.88 16.10 51,862 15.257 -5.66%
2019-06-14 0 0.053 0.052 0.053 0.051 0.053 10,288,000 533,896 0.0519 16.10 15.79 16.10 15.49 16.10 33,872 15.762 1.92%
2019-06-13 0 0.052 0.051 0.052 0.052 0.054 8,106,000 422,234 0.0521 15.79 15.49 15.79 15.79 16.40 26,688 15.821 -3.70%
2019-06-12 0 0.054 0.053 0.054 0.052 0.055 10,426,000 555,756 0.0533 16.40 16.10 16.40 15.79 16.71 34,326 16.190 -1.82%
2019-06-11 0 0.055 0.054 0.055 0.054 0.057 13,380,000 739,260 0.0553 16.71 16.40 16.71 16.40 17.31 44,052 16.781 -3.51%
2019-06-10 0 0.057 0.056 0.057 0.056 0.058 7,744,000 436,344 0.0563 17.31 17.01 17.31 17.01 17.62 25,496 17.114 0.00%
2019-06-06 0 0.057 0.056 0.057 0.055 0.059 19,544,000 1,111,404 0.0569 17.31 17.01 17.31 16.71 17.92 64,346 17.272 -5.00%
2019-06-05 0 0.060 0.059 0.060 0.059 0.064 20,184,000 1,219,164 0.0604 18.22 17.92 18.22 17.92 19.44 66,453 18.346 -4.76%
2019-06-04 0 0.063 0.062 0.063 0.063 0.064 6,788,000 430,292 0.0634 19.14 18.83 19.14 19.14 19.44 22,349 19.254 -3.08%
2019-06-03 0 0.065 0.063 0.065 0.062 0.067 16,428,000 1,061,600 0.0646 19.74 19.14 19.74 18.83 20.35 54,087 19.628 3.17%
2019-05-31 0 0.063 0.062 0.063 0.062 0.064 5,150,000 321,370 0.0624 19.14 18.83 19.14 18.83 19.44 16,956 18.953 0.00%
2019-05-30 0 0.063 0.062 0.063 0.062 0.064 3,620,000 226,928 0.0627 19.14 18.83 19.14 18.83 19.44 11,918 19.040 1.61%
2019-05-29 0 0.062 0.061 0.062 0.061 0.063 9,626,000 595,678 0.0619 18.83 18.53 18.83 18.53 19.14 31,692 18.796 -3.13%
2019-05-28 0 0.064 0.063 0.064 0.063 0.064 10,220,000 648,616 0.0635 19.44 19.14 19.44 19.14 19.44 33,648 19.276 -1.54%
2019-05-27 0 0.065 0.064 0.065 0.064 0.066 5,812,000 376,620 0.0648 19.74 19.44 19.74 19.44 20.05 19,135 19.682 -1.52%
2019-05-24 0 0.066 0.065 0.066 0.064 0.067 22,856,000 1,500,624 0.0657 20.05 19.74 20.05 19.44 20.35 75,251 19.942 1.54%
2019-05-23 0 0.065 0.064 0.065 0.062 0.070 134,180,000 8,782,592 0.0655 19.74 19.44 19.74 18.83 21.26 441,772 19.880 3.17%
2019-05-22 0 0.063 0.061 0.063 0.061 0.066 15,764,000 1,009,762 0.0641 19.14 18.53 19.14 18.53 20.05 51,901 19.455 -1.56%
2019-05-21 0 0.064 0.064 0.065 0.064 0.068 20,424,000 1,326,320 0.0649 19.44 19.44 19.74 19.44 20.65 67,244 19.724 -5.88%
2019-05-20 0 0.068 0.067 0.068 0.066 0.071 6,600,000 451,808 0.0685 20.65 20.35 20.65 20.05 21.56 21,730 20.792 -2.86%
2019-05-17 0 0.070 0.069 0.070 0.069 0.073 9,776,000 687,928 0.0704 21.26 20.96 21.26 20.96 22.17 32,186 21.373 -1.41%
2019-05-16 0 0.071 0.071 0.072 0.071 0.073 8,306,000 594,896 0.0716 21.56 21.56 21.87 21.56 22.17 27,347 21.754 -1.39%
2019-05-15 0 0.072 0.071 0.072 0.070 0.073 18,572,000 1,331,864 0.0717 21.87 21.56 21.87 21.26 22.17 61,146 21.782 1.41%
2019-05-14 0 0.071 0.071 0.072 0.070 0.075 10,988,000 789,652 0.0719 21.56 21.56 21.87 21.26 22.78 36,177 21.828 -5.33%
2019-05-10 0 0.075 0.075 0.076 0.074 0.081 25,956,000 1,977,580 0.0762 22.78 22.78 23.08 22.48 24.60 85,457 23.141 -5.06%
2019-05-09 0 0.079 0.078 0.079 0.078 0.083 51,080,000 4,063,032 0.0795 23.99 23.69 23.99 23.69 25.21 168,175 24.160 -1.25%
2019-05-08 0 0.080 0.079 0.080 0.078 0.084 78,442,000 6,342,310 0.0809 24.30 23.99 24.30 23.69 25.51 258,261 24.558 0.00%
2019-05-07 0 0.080 0.079 0.081 0.073 0.088 270,024,000 22,121,000 0.0819 24.30 23.99 24.60 22.17 26.73 889,023 24.882 12.68%
2019-05-06 0 0.071 0.071 0.073 0.068 0.075 31,482,000 2,230,438 0.0708 21.56 21.56 22.17 20.65 22.78 103,651 21.519 -5.33%
2019-05-03 0 0.075 0.074 0.075 0.073 0.081 32,918,000 2,532,084 0.0769 22.78 22.48 22.78 22.17 24.60 108,379 23.363 -8.54%
2019-05-02 0 0.082 0.081 0.082 0.080 0.082 10,444,000 846,540 0.0811 24.91 24.60 24.91 24.30 24.91 34,386 24.619 0.00%
2019-04-30 0 0.082 0.082 0.083 0.081 0.085 15,380,000 1,272,104 0.0827 24.91 24.91 25.21 24.60 25.82 50,637 25.122 -3.53%
2019-04-29 0 0.085 0.084 0.085 0.084 0.087 11,944,000 1,020,168 0.0854 25.82 25.51 25.82 25.51 26.42 39,324 25.942 -2.30%
2019-04-26 0 0.087 0.087 0.088 0.085 0.088 16,664,000 1,449,736 0.0870 26.42 26.42 26.73 25.82 26.73 54,864 26.424 -1.14%
2019-04-25 0 0.088 0.087 0.088 0.085 0.088 52,974,400 4,594,708 0.0867 26.73 26.42 26.73 25.82 26.73 174,412 26.344 2.33%
2019-04-24 0 0.086 0.086 0.087 0.084 0.087 21,760,000 1,855,632 0.0853 26.12 26.12 26.42 25.51 26.42 71,642 25.901 1.18%
2019-04-23 0 0.085 0.085 0.086 0.082 0.087 45,366,000 3,914,840 0.0863 25.82 25.82 26.12 24.91 26.42 149,362 26.210 1.19%
2019-04-18 0 0.084 0.083 0.084 0.083 0.087 23,336,000 1,960,864 0.0840 25.51 25.21 25.51 25.21 26.42 76,831 25.522 -2.33%
2019-04-17 0 0.086 0.085 0.086 0.085 0.087 5,448,000 468,852 0.0861 26.12 25.82 26.12 25.82 26.42 17,937 26.139 0.00%
2019-04-16 0 0.086 0.086 0.087 0.086 0.087 9,784,000 844,580 0.0863 26.12 26.12 26.42 26.12 26.42 32,213 26.219 -2.27%
2019-04-15 0 0.088 0.087 0.088 0.087 0.090 18,954,000 1,663,130 0.0877 26.73 26.42 26.73 26.42 27.34 62,404 26.651 -1.12%
2019-04-12 0 0.089 0.089 0.090 0.088 0.091 45,276,000 4,063,380 0.0897 27.03 27.03 27.34 26.73 27.64 149,066 27.259 -1.11%
2019-04-11 0 0.090 0.089 0.090 0.088 0.090 32,528,000 2,890,788 0.0889 27.34 27.03 27.34 26.73 27.34 107,095 26.993 0.00%
2019-04-10 0 0.090 0.089 0.090 0.088 0.090 37,016,000 3,310,172 0.0894 27.34 27.03 27.34 26.73 27.34 121,871 27.161 0.00%
2019-04-09 0 0.090 0.089 0.091 0.090 0.095 65,320,000 5,992,356 0.0917 27.34 27.03 27.64 27.34 28.85 215,058 27.864 1.12%
2019-04-08 0 0.089 0.088 0.089 0.088 0.090 61,641,000 5,470,616 0.0887 27.03 26.73 27.03 26.73 27.34 202,946 26.956 -1.11%
2019-04-04 0 0.090 0.089 0.090 0.088 0.091 45,433,875 4,075,304 0.0897 27.34 27.03 27.34 26.73 27.64 149,586 27.244 -1.10%
2019-04-03 0 0.091 0.090 0.091 0.089 0.092 37,044,000 3,349,964 0.0904 27.64 27.34 27.64 27.03 27.94 121,963 27.467 0.00%
2019-04-02 0 0.091 0.090 0.091 0.089 0.092 46,762,000 4,203,958 0.0899 27.64 27.34 27.64 27.03 27.94 153,958 27.306 2.25%
2019-04-01 0 0.089 0.088 0.089 0.087 0.093 42,506,000 3,785,492 0.0891 27.03 26.73 27.03 26.42 28.25 139,946 27.050 -4.30%
2019-03-29 0 0.093 0.092 0.093 0.091 0.103 104,572,000 10,013,416 0.0958 28.25 27.94 28.25 27.64 31.28 344,291 29.084 -1.06%
2019-03-28 0 0.094 0.093 0.094 0.090 0.095 49,343,900 4,559,660 0.0924 28.55 28.25 28.55 27.34 28.85 162,459 28.067 3.30%
2019-03-27 0 0.091 0.090 0.091 0.090 0.091 25,608,000 2,308,400 0.0901 27.64 27.34 27.64 27.34 27.64 84,311 27.379 0.00%
2019-03-26 0 0.091 0.090 0.091 0.089 0.091 32,103,000 2,898,484 0.0903 27.64 27.34 27.64 27.03 27.64 105,695 27.423 1.11%
2019-03-25 0 0.090 0.090 0.091 0.089 0.093 31,067,100 2,828,012 0.0910 27.34 27.34 27.64 27.03 28.25 102,285 27.648 -3.23%
2019-03-22 0 0.093 0.092 0.094 0.087 0.096 58,646,000 5,351,216 0.0912 28.25 27.94 28.55 26.42 29.16 193,085 27.714 5.68%
2019-03-21 0 0.088 0.087 0.088 0.087 0.091 50,365,000 4,453,385 0.0884 26.73 26.42 26.73 26.42 27.64 165,821 26.857 -3.30%
2019-03-20 0 0.091 0.090 0.092 0.090 0.093 32,736,000 2,993,316 0.0914 27.64 27.34 27.94 27.34 28.25 107,779 27.773 -1.09%
2019-03-19 0 0.092 0.092 0.093 0.091 0.093 29,006,000 2,675,496 0.0922 27.94 27.94 28.25 27.64 28.25 95,499 28.016 0.00%
2019-03-18 0 0.092 0.092 0.093 0.091 0.095 40,628,500 3,741,115 0.0921 27.94 27.94 28.25 27.64 28.85 133,765 27.968 -3.16%
2019-03-15 0 0.095 0.094 0.095 0.092 0.095 20,070,000 1,871,982 0.0933 28.85 28.55 28.85 27.94 28.85 66,078 28.330 2.15%
2019-03-14 0 0.093 0.093 0.094 0.093 0.100 60,808,000 5,782,369 0.0951 28.25 28.25 28.55 28.25 30.37 200,203 28.882 -5.10%
2019-03-13 0 0.098 0.098 0.099 0.098 0.108 94,152,000 9,634,516 0.1023 29.77 29.77 30.07 29.77 32.80 309,984 31.081 -3.92%
2019-03-12 0 0.102 0.101 0.102 0.099 0.104 93,344,000 9,395,212 0.1007 30.98 30.68 30.98 30.07 31.59 307,324 30.571 0.00%
2019-03-11 0 0.102 0.102 0.103 0.097 0.104 32,808,000 3,325,536 0.1014 30.98 30.98 31.28 29.46 31.59 108,017 30.787 4.08%
2019-03-08 0 0.098 0.098 0.099 0.097 0.101 26,986,000 2,660,128 0.0986 29.77 29.77 30.07 29.46 30.68 88,848 29.940 -2.97%
2019-03-07 0 0.101 0.101 0.102 0.100 0.106 28,634,000 2,929,948 0.1023 30.68 30.68 30.98 30.37 32.20 94,274 31.079 -5.61%
2019-03-06 0 0.107 0.105 0.106 0.100 0.109 98,596,000 10,304,828 0.1045 32.50 31.89 32.20 30.37 33.11 324,616 31.745 3.88%
2019-03-05 0 0.103 0.102 0.103 0.102 0.108 54,554,000 5,658,984 0.1037 31.28 30.98 31.28 30.98 32.80 179,613 31.507 -2.83%
2019-03-04 0 0.106 0.106 0.107 0.105 0.115 64,143,000 6,947,737 0.1083 32.20 32.20 32.50 31.89 34.93 211,183 32.899 -0.93%
2019-03-01 0 0.107 0.106 0.107 0.104 0.114 45,548,000 4,942,104 0.1085 32.50 32.20 32.50 31.59 34.63 149,961 32.956 -2.73%
2019-02-28 0 0.110 0.110 0.111 0.109 0.125 293,737,400 34,605,880 0.1178 33.41 33.41 33.71 33.11 37.97 967,096 35.783 -6.78%
2019-02-27 0 0.118 0.117 0.118 0.101 0.120 142,653,600 16,321,640 0.1144 35.84 35.54 35.84 30.68 36.45 469,670 34.751 16.83%
2019-02-26 0 0.101 0.101 0.102 0.098 0.106 32,372,000 3,307,548 0.1022 30.68 30.68 30.98 29.77 32.20 106,581 31.033 3.06%
2019-02-25 0 0.098 0.097 0.098 0.096 0.101 23,718,000 2,322,747 0.0979 29.77 29.46 29.77 29.16 30.68 78,089 29.745 -2.00%
2019-02-22 0 0.100 0.100 0.101 0.094 0.100 33,588,000 3,264,440 0.0972 30.37 30.37 30.68 28.55 30.37 110,585 29.520 1.01%
2019-02-21 0 0.099 0.097 0.098 0.097 0.110 100,962,000 10,553,086 0.1045 30.07 29.46 29.77 29.46 33.41 332,406 31.748 8.79%
2019-02-20 0 0.091 0.090 0.091 0.089 0.091 1,436,200 129,512 0.0902 27.64 27.34 27.64 27.03 27.64 4,729 27.390 1.11%
2019-02-19 0 0.090 0.089 0.090 0.089 0.091 988,000 88,176 0.0892 27.34 27.03 27.34 27.03 27.64 3,253 27.107 0.00%
2019-02-18 0 0.090 0.089 0.090 0.089 0.091 5,970,000 534,826 0.0896 27.34 27.03 27.34 27.03 27.64 19,656 27.210 -1.10%
2019-02-15 0 0.091 0.090 0.091 0.090 0.092 3,653,000 331,486 0.0907 27.64 27.34 27.64 27.34 27.94 12,027 27.562 1.11%
2019-02-14 0 0.090 0.090 0.091 0.090 0.093 3,588,000 325,972 0.0909 27.34 27.34 27.64 27.34 28.25 11,813 27.594 -3.23%
2019-02-13 0 0.093 0.092 0.093 0.091 0.094 3,869,325 357,867 0.0925 28.25 27.94 28.25 27.64 28.55 12,739 28.092 0.00%
2019-02-12 0 0.093 0.092 0.093 0.091 0.094 3,864,000 354,080 0.0916 28.25 27.94 28.25 27.64 28.55 12,722 27.833 -1.06%
2019-02-11 0 0.094 0.093 0.094 0.091 0.094 7,092,200 657,287 0.0927 28.55 28.25 28.55 27.64 28.55 23,350 28.149 4.44%
2019-02-08 0 0.090 0.089 0.090 0.089 0.092 3,586,000 324,258 0.0904 27.34 27.03 27.34 27.03 27.94 11,806 27.464 0.00%
2019-02-04 0 0.090 0.090 0.091 0.088 0.091 2,208,000 196,360 0.0889 27.34 27.34 27.64 26.73 27.64 7,270 27.011 0.00%
2019-02-01 0 0.090 0.089 0.090 0.089 0.092 2,940,000 263,892 0.0898 27.34 27.03 27.34 27.03 27.94 9,680 27.263 -1.10%
2019-01-31 0 0.091 0.090 0.091 0.089 0.093 3,704,000 334,980 0.0904 27.64 27.34 27.64 27.03 28.25 12,195 27.469 1.11%
2019-01-30 0 0.090 0.089 0.090 0.088 0.092 6,716,000 595,860 0.0887 27.34 27.03 27.34 26.73 27.94 22,112 26.948 -1.10%
2019-01-29 0 0.091 0.090 0.091 0.091 0.093 1,692,000 154,756 0.0915 27.64 27.34 27.64 27.64 28.25 5,571 27.780 -2.15%
2019-01-28 0 0.093 0.091 0.093 0.091 0.094 4,094,000 381,194 0.0931 28.25 27.64 28.25 27.64 28.55 13,479 28.281 0.00%
2019-01-25 0 0.093 0.092 0.093 0.091 0.097 10,330,000 952,778 0.0922 28.25 27.94 28.25 27.64 29.46 34,010 28.014 -3.12%
2019-01-24 0 0.096 0.095 0.096 0.094 0.100 9,774,000 932,412 0.0954 29.16 28.85 29.16 28.55 30.37 32,180 28.975 -3.03%
2019-01-23 0 0.099 0.097 0.099 0.090 0.102 66,884,000 6,534,484 0.0977 30.07 29.46 30.07 27.34 30.98 220,208 29.674 17.86%
2019-01-22 0 0.084 0.084 0.085 0.084 0.087 3,808,000 325,692 0.0855 25.51 25.51 25.82 25.51 26.42 12,537 25.978 -1.18%
2019-01-21 0 0.085 0.084 0.085 0.083 0.089 5,010,500 425,187 0.0849 25.82 25.51 25.82 25.21 27.03 16,496 25.774 -4.49%
2019-01-18 0 0.089 0.088 0.089 0.085 0.094 16,544,000 1,453,416 0.0879 27.03 26.73 27.03 25.82 28.55 54,469 26.683 -5.32%
2019-01-17 0 0.094 0.093 0.094 0.092 0.095 2,950,000 276,026 0.0936 28.55 28.25 28.55 27.94 28.85 9,713 28.420 0.00%
2019-01-16 0 0.094 0.093 0.094 0.092 0.095 3,934,000 369,908 0.0940 28.55 28.25 28.55 27.94 28.85 12,952 28.559 0.00%
2019-01-15 0 0.094 0.094 0.095 0.091 0.097 14,880,000 1,387,768 0.0933 28.55 28.55 28.85 27.64 29.46 48,991 28.327 -3.09%
2019-01-14 0 0.097 0.096 0.097 0.094 0.102 14,596,000 1,418,564 0.0972 29.46 29.16 29.46 28.55 30.98 48,056 29.519 1.04%
2019-01-11 0 0.096 0.095 0.096 0.095 0.097 6,446,000 618,864 0.0960 29.16 28.85 29.16 28.85 29.46 21,223 29.160 0.00%
2019-01-10 0 0.096 0.095 0.096 0.095 0.100 17,156,000 1,660,608 0.0968 29.16 28.85 29.16 28.85 30.37 56,484 29.400 -4.00%
2019-01-09 0 0.100 0.099 0.100 0.099 0.102 46,852,000 4,684,152 0.1000 30.37 30.07 30.37 30.07 30.98 154,255 30.366 -2.91%
2019-01-08 0 0.103 0.103 0.104 0.101 0.117 147,265,000 16,129,617 0.1095 31.28 31.28 31.59 30.68 35.54 484,853 33.267 1.98%
2019-01-07 0 0.101 0.099 0.101 0.098 0.101 2,388,000 237,660 0.0995 30.68 30.07 30.68 29.77 30.68 7,862 30.228 0.00%
2019-01-04 0 0.101 0.099 0.101 0.100 0.101 344,000 34,460 0.1002 30.68 30.07 30.68 30.37 30.68 1,133 30.426 0.00%
2019-01-03 0 0.101 0.100 0.101 0.099 0.102 492,000 49,032 0.0997 30.68 30.37 30.68 30.07 30.98 1,620 30.269 1.00%
2019-01-02 0 0.100 0.099 0.100 0.099 0.101 3,400,000 340,184 0.1001 30.37 30.07 30.37 30.07 30.68 11,194 30.390 -0.99%
2018-12-31 0 0.101 0.100 0.101 0.096 0.101 2,204,000 217,768 0.0988 30.68 30.37 30.68 29.16 30.68 7,256 30.010 1.00%
2018-12-28 0 0.100 0.099 0.100 0.098 0.100 1,098,000 109,348 0.0996 30.37 30.07 30.37 29.77 30.37 3,615 30.248 1.01%
2018-12-27 0 0.099 0.097 0.099 0.098 0.100 1,250,000 123,222 0.0986 30.07 29.46 30.07 29.77 30.37 4,115 29.941 0.00%
2018-12-24 0 0.099 0.097 0.100 0.097 0.100 1,226,000 121,116 0.0988 30.07 29.46 30.37 29.46 30.37 4,036 30.005 0.00%
2018-12-21 0 0.099 0.098 0.099 0.097 0.099 2,332,000 227,372 0.0975 30.07 29.77 30.07 29.46 30.07 7,678 29.614 0.00%
2018-12-20 0 0.099 0.098 0.099 0.098 0.100 4,060,000 402,468 0.0991 30.07 29.77 30.07 29.77 30.37 13,367 30.109 -1.00%
2018-12-19 0 0.100 0.099 0.100 0.098 0.101 2,440,000 242,852 0.0995 30.37 30.07 30.37 29.77 30.68 8,033 30.230 0.00%
2018-12-18 0 0.100 0.099 0.100 0.099 0.100 2,840,000 281,488 0.0991 30.37 30.07 30.37 30.07 30.37 9,350 30.104 -0.99%
2018-12-17 0 0.101 0.100 0.101 0.100 0.102 3,128,000 313,608 0.1003 30.68 30.37 30.68 30.37 30.98 10,299 30.452 0.00%
2018-12-14 0 0.101 0.100 0.101 0.100 0.103 13,388,000 1,351,226 0.1009 30.68 30.37 30.68 30.37 31.28 44,078 30.655 -0.98%
2018-12-13 0 0.102 0.101 0.102 0.100 0.106 28,197,100 2,895,118 0.1027 30.98 30.68 30.98 30.37 32.20 92,836 31.185 0.99%
2018-12-12 0 0.101 0.100 0.101 0.099 0.102 1,772,000 178,140 0.1005 30.68 30.37 30.68 30.07 30.98 5,834 30.534 0.00%
2018-12-11 0 0.101 0.100 0.101 0.100 0.102 14,105,000 1,427,252 0.1012 30.68 30.37 30.68 30.37 30.98 46,439 30.734 0.00%
2018-12-10 0 0.101 0.100 0.102 0.100 0.103 19,216,000 1,946,704 0.1013 30.68 30.37 30.98 30.37 31.28 63,266 30.770 1.00%
2018-12-07 0 0.100 0.100 0.101 0.099 0.101 948,000 94,820 0.1000 30.37 30.37 30.68 30.07 30.68 3,121 30.380 0.00%
2018-12-06 0 0.100 0.100 0.101 0.099 0.101 3,552,000 353,376 0.0995 30.37 30.37 30.68 30.07 30.68 11,695 30.217 -0.99%
2018-12-05 0 0.101 0.100 0.101 0.099 0.103 3,374,000 339,510 0.1006 30.68 30.37 30.68 30.07 31.28 11,109 30.563 -0.98%
2018-12-04 0 0.102 0.102 0.103 0.102 0.103 1,672,610 171,187 0.1023 30.98 30.98 31.28 30.98 31.28 5,507 31.086 -1.92%
2018-12-03 0 0.104 0.103 0.104 0.102 0.105 3,412,000 353,230 0.1035 31.59 31.28 31.59 30.98 31.89 11,234 31.444 0.00%
2018-11-30 0 0.104 0.103 0.104 0.102 0.106 6,180,000 641,712 0.1038 31.59 31.28 31.59 30.98 32.20 20,347 31.539 0.97%
2018-11-29 0 0.103 0.101 0.103 0.100 0.105 9,590,000 989,086 0.1031 31.28 30.68 31.28 30.37 31.89 31,574 31.326 0.98%
2018-11-28 0 0.102 0.101 0.103 0.098 0.103 2,276,000 230,336 0.1012 30.98 30.68 31.28 29.77 31.28 7,493 30.738 2.00%
2018-11-27 0 0.100 0.100 0.101 0.098 0.101 1,932,000 191,588 0.0992 30.37 30.37 30.68 29.77 30.68 6,361 30.120 0.00%
2018-11-26 0 0.100 0.099 0.100 0.099 0.103 1,768,300 177,580 0.1004 30.37 30.07 30.37 30.07 31.28 5,822 30.502 -0.99%
2018-11-23 0 0.101 0.100 0.101 0.100 0.102 1,944,000 197,224 0.1015 30.68 30.37 30.68 30.37 30.98 6,400 30.814 0.00%
2018-11-22 0 0.101 0.100 0.101 0.099 0.102 1,992,000 199,160 0.1000 30.68 30.37 30.68 30.07 30.98 6,558 30.367 0.00%
2018-11-21 0 0.101 0.100 0.101 0.098 0.101 1,462,000 145,502 0.0995 30.68 30.37 30.68 29.77 30.68 4,813 30.228 -0.98%
2018-11-20 0 0.102 0.101 0.102 0.100 0.103 3,488,000 351,544 0.1008 30.98 30.68 30.98 30.37 31.28 11,484 30.612 -0.97%
2018-11-19 0 0.103 0.102 0.103 0.101 0.103 4,314,000 441,098 0.1022 31.28 30.98 31.28 30.68 31.28 14,203 31.056 0.00%
2018-11-16 0 0.103 0.102 0.103 0.102 0.106 8,868,300 914,679 0.1031 31.28 30.98 31.28 30.98 32.20 29,198 31.327 -2.83%
2018-11-15 0 0.106 0.104 0.106 0.102 0.109 27,973,000 2,965,369 0.1060 32.20 31.59 32.20 30.98 33.11 92,098 32.198 3.92%
2018-11-14 0 0.102 0.101 0.102 0.101 0.103 2,948,000 300,344 0.1019 30.98 30.68 30.98 30.68 31.28 9,706 30.944 -0.97%
2018-11-13 0 0.103 0.102 0.103 0.102 0.104 3,504,000 359,936 0.1027 31.28 30.98 31.28 30.98 31.59 11,537 31.200 -0.96%
2018-11-12 0 0.104 0.103 0.104 0.101 0.106 17,924,500 1,852,931 0.1034 31.59 31.28 31.59 30.68 32.20 59,014 31.398 1.96%
2018-11-09 0 0.102 0.101 0.102 0.100 0.103 7,772,000 787,456 0.1013 30.98 30.68 30.98 30.37 31.28 25,588 30.774 0.99%
2018-11-08 0 0.101 0.101 0.102 0.101 0.104 5,748,000 586,904 0.1021 30.68 30.68 30.98 30.68 31.59 18,925 31.013 0.00%
2018-11-07 0 0.101 0.100 0.101 0.100 0.103 3,342,000 336,852 0.1008 30.68 30.37 30.68 30.37 31.28 11,003 30.614 -0.98%
2018-11-06 0 0.102 0.101 0.103 0.100 0.104 5,148,000 526,232 0.1022 30.98 30.68 31.28 30.37 31.59 16,949 31.048 0.99%
2018-11-05 0 0.101 0.100 0.102 0.099 0.103 1,704,000 171,436 0.1006 30.68 30.37 30.98 30.07 31.28 5,610 30.558 -1.94%
2018-11-02 0 0.103 0.102 0.103 0.099 0.105 11,524,000 1,176,034 0.1021 31.28 30.98 31.28 30.07 31.89 37,941 30.996 4.04%
2018-11-01 0 0.099 0.099 0.100 0.098 0.101 2,188,000 216,964 0.0992 30.07 30.07 30.37 29.77 30.68 7,204 30.118 -1.00%
2018-10-31 0 0.100 0.099 0.100 0.099 0.101 1,676,000 167,496 0.0999 30.37 30.07 30.37 30.07 30.68 5,518 30.354 2.04%
2018-10-30 0 0.098 0.097 0.098 0.096 0.099 1,580,025 153,614 0.0972 29.77 29.46 29.77 29.16 30.07 5,202 29.530 -1.01%
2018-10-29 0 0.099 0.097 0.099 0.097 0.099 1,413,000 138,042 0.0977 30.07 29.46 30.07 29.46 30.07 4,652 29.673 0.00%
2018-10-26 0 0.099 0.098 0.099 0.098 0.100 748,000 74,236 0.0992 30.07 29.77 30.07 29.77 30.37 2,463 30.144 0.00%
2018-10-25 0 0.099 0.098 0.099 0.096 0.099 1,364,200 132,918 0.0974 30.07 29.77 30.07 29.16 30.07 4,491 29.593 -1.00%
2018-10-24 0 0.100 0.099 0.100 0.098 0.102 2,682,000 267,376 0.0997 30.37 30.07 30.37 29.77 30.98 8,830 30.280 -0.99%
2018-10-23 0 0.101 0.100 0.101 0.100 0.102 2,268,000 227,572 0.1003 30.68 30.37 30.68 30.37 30.98 7,467 30.477 -0.98%
2018-10-22 0 0.102 0.101 0.103 0.100 0.103 3,664,000 370,088 0.1010 30.98 30.68 31.28 30.37 31.28 12,063 30.679 0.00%
2018-10-19 0 0.102 0.101 0.102 0.099 0.104 2,268,000 230,608 0.1017 30.98 30.68 30.98 30.07 31.59 7,467 30.883 0.00%
2018-10-18 0 0.102 0.100 0.102 0.099 0.106 3,411,600 344,252 0.1009 30.98 30.37 30.98 30.07 32.20 11,232 30.648 -1.92%
2018-10-16 0 0.104 0.104 0.105 0.097 0.106 5,976,000 604,068 0.1011 31.59 31.59 31.89 29.46 32.20 19,675 30.702 1.96%
2018-10-15 0 0.102 0.101 0.102 0.100 0.103 1,400,000 141,672 0.1012 30.98 30.68 30.98 30.37 31.28 4,609 30.736 -0.97%
2018-10-12 0 0.103 0.102 0.103 0.095 0.105 5,658,000 572,672 0.1012 31.28 30.98 31.28 28.85 31.89 18,628 30.742 5.10%
2018-10-11 0 0.098 0.098 0.099 0.094 0.103 10,287,000 1,007,185 0.0979 29.77 29.77 30.07 28.55 31.28 33,869 29.738 -6.67%
2018-10-10 0 0.105 0.104 0.105 0.103 0.105 4,112,000 428,216 0.1041 31.89 31.59 31.89 31.28 31.89 13,538 31.630 0.00%
2018-10-09 0 0.105 0.104 0.105 0.103 0.106 3,434,000 359,478 0.1047 31.89 31.59 31.89 31.28 32.20 11,306 31.795 0.96%
2018-10-08 0 0.104 0.103 0.104 0.103 0.109 4,141,500 433,636 0.1047 31.59 31.28 31.59 31.28 33.11 13,635 31.802 -3.70%
2018-10-05 0 0.108 0.107 0.108 0.106 0.109 2,062,000 219,968 0.1067 32.80 32.50 32.80 32.20 33.11 6,789 32.401 0.00%
2018-10-04 0 0.108 0.107 0.108 0.106 0.110 2,166,000 233,744 0.1079 32.80 32.50 32.80 32.20 33.41 7,131 32.777 -1.82%
2018-10-03 0 0.110 0.109 0.110 0.108 0.113 11,219,300 1,233,151 0.1099 33.41 33.11 33.41 32.80 34.32 36,938 33.384 2.80%
2018-10-02 0 0.107 0.107 0.109 0.103 0.109 3,564,000 376,416 0.1056 32.50 32.50 33.11 31.28 33.11 11,734 32.079 0.00%
2018-09-28 0 0.107 0.106 0.107 0.104 0.107 9,613,000 1,016,798 0.1058 32.50 32.20 32.50 31.59 32.50 31,650 32.127 0.00%
2018-09-27 0 0.107 0.106 0.108 0.106 0.110 3,792,000 406,640 0.1072 32.50 32.20 32.80 32.20 33.41 12,485 32.571 -0.93%
2018-09-26 0 0.108 0.107 0.108 0.107 0.112 15,372,000 1,664,312 0.1083 32.80 32.50 32.80 32.50 34.02 50,611 32.885 0.00%
2018-09-24 0 0.108 0.107 0.108 0.108 0.110 1,456,000 157,900 0.1084 32.80 32.50 32.80 32.80 33.41 4,794 32.939 -1.82%
2018-09-21 0 0.110 0.109 0.110 0.108 0.115 15,063,450 1,665,286 0.1106 33.41 33.11 33.41 32.80 34.93 49,595 33.578 0.92%
2018-09-20 0 0.109 0.108 0.109 0.105 0.112 15,664,000 1,702,656 0.1087 33.11 32.80 33.11 31.89 34.02 51,572 33.015 2.83%
2018-09-19 0 0.106 0.105 0.106 0.103 0.109 6,992,000 745,844 0.1067 32.20 31.89 32.20 31.28 33.11 23,020 32.399 0.00%
2018-09-18 0 0.106 0.104 0.106 0.100 0.108 29,812,000 3,087,240 0.1036 32.20 31.59 32.20 30.37 32.80 98,153 31.453 -1.85%
2018-09-17 0 0.108 0.107 0.108 0.104 0.111 4,872,000 524,948 0.1077 32.80 32.50 32.80 31.59 33.71 16,040 32.726 0.93%
2018-09-14 0 0.107 0.105 0.107 0.103 0.116 34,752,000 3,783,010 0.1089 32.50 31.89 32.50 31.28 35.23 114,417 33.063 -5.31%
2018-09-13 0 0.113 0.112 0.113 0.112 0.116 10,779,000 1,218,715 0.1131 34.32 34.02 34.32 34.02 35.23 35,489 34.341 -0.88%
2018-09-12 0 0.114 0.113 0.114 0.113 0.126 46,484,000 5,552,644 0.1195 34.63 34.32 34.63 34.32 38.27 153,043 36.282 1.79%
2018-09-11 0 0.112 0.111 0.112 0.111 0.117 15,488,000 1,767,650 0.1141 34.02 33.71 34.02 33.71 35.54 50,992 34.665 -3.45%
2018-09-10 0 0.116 0.114 0.116 0.114 0.119 12,776,000 1,481,392 0.1160 35.23 34.63 35.23 34.63 36.14 42,063 35.218 -2.52%
2018-09-07 0 0.119 0.117 0.119 0.118 0.123 27,968,000 3,333,328 0.1192 36.14 35.54 36.14 35.84 37.36 92,081 36.200 0.85%
2018-09-06 0 0.118 0.118 0.120 0.116 0.130 44,796,000 5,399,100 0.1205 35.84 35.84 36.45 35.23 39.49 147,486 36.608 -4.84%
2018-09-05 0 0.124 0.122 0.123 0.122 0.138 45,936,000 5,938,096 0.1293 37.66 37.06 37.36 37.06 41.91 151,239 39.263 -6.77%
2018-09-04 0 0.133 0.133 0.134 0.119 0.158 223,576,000 31,580,502 0.1413 40.40 40.40 40.70 36.14 47.99 736,098 42.903 11.76%
2018-09-03 0 0.119 0.118 0.119 0.117 0.121 18,968,000 2,243,988 0.1183 36.14 35.84 36.14 35.54 36.75 62,450 35.933 -0.83%
2018-08-31 0 0.120 0.119 0.120 0.118 0.123 14,848,000 1,778,116 0.1198 36.45 36.14 36.45 35.84 37.36 48,885 36.373 -2.44%
2018-08-30 0 0.123 0.121 0.123 0.117 0.128 19,644,000 2,426,632 0.1235 37.36 36.75 37.36 35.54 38.88 64,676 37.520 2.50%
2018-08-29 0 0.120 0.118 0.120 0.116 0.122 11,680,000 1,376,292 0.1178 36.45 35.84 36.45 35.23 37.06 38,455 35.790 -1.64%
2018-08-28 0 0.122 0.121 0.122 0.120 0.124 9,218,000 1,114,490 0.1209 37.06 36.75 37.06 36.45 37.66 30,349 36.722 -0.81%
2018-08-27 0 0.123 0.121 0.123 0.120 0.127 19,288,000 2,372,064 0.1230 37.36 36.75 37.36 36.45 38.57 63,503 37.353 1.65%
2018-08-24 0 0.121 0.122 0.123 0.120 0.140 23,004,000 3,009,516 0.1308 36.75 37.06 37.36 36.45 42.52 75,738 39.736 -9.02%
2018-08-23 0 0.133 0.134 0.135 0.126 0.149 87,558,000 12,159,028 0.1389 40.40 40.70 41.00 38.27 45.26 288,274 42.179 15.65%
2018-08-22 0 0.115 0.114 0.115 0.113 0.116 2,024,000 231,076 0.1142 34.93 34.63 34.93 34.32 35.23 6,664 34.676 0.00%
2018-08-21 0 0.115 0.113 0.115 0.112 0.115 2,210,000 250,534 0.1134 34.93 34.32 34.93 34.02 34.93 7,276 34.432 0.88%
2018-08-20 0 0.114 0.113 0.115 0.111 0.115 718,000 80,870 0.1126 34.63 34.32 34.93 33.71 34.93 2,364 34.210 0.00%
2018-08-17 0 0.114 0.113 0.114 0.114 0.119 944,000 108,688 0.1151 34.63 34.32 34.63 34.63 36.14 3,108 34.970 -1.72%
2018-08-16 0 0.116 0.115 0.116 0.114 0.121 3,600,000 419,804 0.1166 35.23 34.93 35.23 34.63 36.75 11,853 35.419 -0.85%
2018-08-15 0 0.117 0.116 0.118 0.116 0.121 2,278,000 266,980 0.1172 35.54 35.23 35.84 35.23 36.75 7,500 35.597 -2.50%
2018-08-14 0 0.120 0.119 0.120 0.119 0.122 1,116,000 134,292 0.1203 36.45 36.14 36.45 36.14 37.06 3,674 36.549 -2.44%
2018-08-13 0 0.123 0.122 0.123 0.121 0.125 1,224,000 149,368 0.1220 37.36 37.06 37.36 36.75 37.97 4,030 37.065 -2.38%
2018-08-10 0 0.126 0.125 0.127 0.122 0.127 2,572,000 320,328 0.1245 38.27 37.97 38.57 37.06 38.57 8,468 37.828 1.61%
2018-08-09 0 0.124 0.122 0.124 0.122 0.124 184,000 22,584 0.1227 37.66 37.06 37.66 37.06 37.66 606 37.280 0.00%
2018-08-08 0 0.124 0.123 0.124 0.123 0.124 1,684,000 207,162 0.1230 37.66 37.36 37.66 37.36 37.66 5,544 37.364 0.81%
2018-08-07 0 0.123 0.122 0.124 0.123 0.125 2,152,000 265,604 0.1234 37.36 37.06 37.66 37.36 37.97 7,085 37.487 0.00%
2018-08-06 0 0.123 0.123 0.124 0.121 0.126 714,000 88,116 0.1234 37.36 37.36 37.66 36.75 38.27 2,351 37.484 0.82%
2018-08-03 0 0.122 0.122 0.123 0.121 0.124 885,300 108,632 0.1227 37.06 37.06 37.36 36.75 37.66 2,915 37.270 -1.61%
2018-08-02 0 0.124 0.123 0.124 0.123 0.126 924,000 114,252 0.1236 37.66 37.36 37.66 37.36 38.27 3,042 37.556 -1.59%
2018-08-01 0 0.126 0.124 0.126 0.124 0.128 1,596,000 200,292 0.1255 38.27 37.66 38.27 37.66 38.88 5,255 38.117 0.00%
2018-07-31 0 0.126 0.125 0.127 0.123 0.128 2,602,000 325,152 0.1250 38.27 37.97 38.57 37.36 38.88 8,567 37.955 -0.79%
2018-07-30 0 0.127 0.126 0.127 0.124 0.133 4,234,000 546,572 0.1291 38.57 38.27 38.57 37.66 40.40 13,940 39.209 0.00%
2018-07-27 0 0.127 0.127 0.129 0.127 0.132 2,074,000 266,614 0.1286 38.57 38.57 39.18 38.57 40.09 6,828 39.045 -2.31%
2018-07-26 0 0.130 0.129 0.130 0.129 0.135 4,022,000 526,484 0.1309 39.49 39.18 39.49 39.18 41.00 13,242 39.759 -5.11%
2018-07-25 0 0.137 0.135 0.137 0.135 0.140 2,284,000 312,380 0.1368 41.61 41.00 41.61 41.00 42.52 7,520 41.541 0.00%
2018-07-24 0 0.137 0.136 0.137 0.135 0.143 11,726,000 1,630,788 0.1391 41.61 41.31 41.61 41.00 43.43 38,606 42.241 4.58%
2018-07-23 0 0.131 0.130 0.131 0.127 0.135 2,608,100 344,424 0.1321 39.79 39.49 39.79 38.57 41.00 8,587 40.111 1.55%
2018-07-20 0 0.129 0.127 0.129 0.125 0.130 1,220,000 155,552 0.1275 39.18 38.57 39.18 37.97 39.49 4,017 38.726 -0.77%
2018-07-19 0 0.130 0.129 0.130 0.123 0.134 6,138,000 797,460 0.1299 39.49 39.18 39.49 37.36 40.70 20,209 39.461 3.17%
2018-07-18 0 0.126 0.125 0.127 0.124 0.129 656,000 82,336 0.1255 38.27 37.97 38.57 37.66 39.18 2,160 38.122 -0.79%
2018-07-17 0 0.127 0.126 0.127 0.125 0.129 1,072,000 136,380 0.1272 38.57 38.27 38.57 37.97 39.18 3,529 38.641 -1.55%
2018-07-16 0 0.129 0.128 0.129 0.126 0.131 2,268,000 291,148 0.1284 39.18 38.88 39.18 38.27 39.79 7,467 38.991 0.00%
2018-07-13 0 0.129 0.127 0.129 0.127 0.133 5,196,000 670,490 0.1290 39.18 38.57 39.18 38.57 40.40 17,107 39.193 0.78%
2018-07-12 0 0.128 0.126 0.128 0.122 0.135 9,742,500 1,252,235 0.1285 38.88 38.27 38.88 37.06 41.00 32,076 39.040 1.59%
2018-07-11 0 0.126 0.124 0.126 0.124 0.130 2,148,000 271,474 0.1264 38.27 37.66 38.27 37.66 39.49 7,072 38.387 -3.82%
2018-07-10 0 0.131 0.131 0.132 0.130 0.132 1,168,000 152,944 0.1309 39.79 39.79 40.09 39.49 40.09 3,846 39.772 0.00%
2018-07-09 0 0.131 0.129 0.132 0.130 0.135 1,910,000 251,766 0.1318 39.79 39.18 40.09 39.49 41.00 6,288 40.036 -1.50%
2018-07-06 0 0.133 0.132 0.133 0.132 0.138 7,545,000 1,015,981 0.1347 40.40 40.09 40.40 40.09 41.91 24,841 40.899 -2.92%
2018-07-05 0 0.137 0.134 0.138 0.135 0.145 22,364,000 3,100,372 0.1386 41.61 40.70 41.91 41.00 44.04 73,631 42.107 4.58%
2018-07-04 0 0.131 0.131 0.132 0.131 0.139 1,360,000 181,432 0.1334 39.79 39.79 40.09 39.79 42.22 4,478 40.520 -5.07%
2018-07-03 0 0.138 0.137 0.138 0.134 0.141 8,376,000 1,157,292 0.1382 41.91 41.61 41.91 40.70 42.83 27,577 41.966 0.73%
2018-06-29 0 0.137 0.136 0.137 0.136 0.142 2,842,000 391,544 0.1378 41.61 41.31 41.61 41.31 43.13 9,357 41.845 -2.84%
2018-06-28 0 0.141 0.139 0.140 0.135 0.142 9,048,000 1,262,412 0.1395 42.83 42.22 42.52 41.00 43.13 29,789 42.378 2.92%
2018-06-27 0 0.137 0.135 0.138 0.134 0.140 6,438,000 871,210 0.1353 41.61 41.00 41.91 40.70 42.52 21,196 41.102 0.00%
2018-06-26 0 0.137 0.136 0.138 0.135 0.140 2,840,050 389,246 0.1371 41.61 41.31 41.91 41.00 42.52 9,351 41.628 -3.52%
2018-06-25 0 0.142 0.141 0.142 0.141 0.147 966,000 138,644 0.1435 43.13 42.83 43.13 42.83 44.65 3,180 43.593 -3.40%
2018-06-22 0 0.147 0.146 0.147 0.140 0.147 5,404,300 769,723 0.1424 44.65 44.34 44.65 42.52 44.65 17,793 43.260 2.80%
2018-06-21 0 0.143 0.141 0.143 0.140 0.145 1,336,000 189,072 0.1415 43.43 42.83 43.43 42.52 44.04 4,399 42.984 -2.05%
2018-06-20 0 0.146 0.142 0.145 0.138 0.149 3,492,000 505,132 0.1447 44.34 43.13 44.04 41.91 45.26 11,497 43.936 2.82%
2018-06-19 0 0.142 0.140 0.143 0.140 0.159 12,086,000 1,776,100 0.1470 43.13 42.52 43.43 42.52 48.29 39,792 44.635 -11.80%
2018-06-15 0 0.161 0.160 0.161 0.158 0.163 1,320,000 211,280 0.1601 48.90 48.60 48.90 47.99 49.51 4,346 48.615 -0.62%
2018-06-14 0 0.162 0.161 0.162 0.160 0.164 4,376,000 704,696 0.1610 49.20 48.90 49.20 48.60 49.81 14,407 48.912 -2.41%
2018-06-13 0 0.166 0.165 0.166 0.164 0.170 8,104,000 1,351,960 0.1668 50.42 50.12 50.42 49.81 51.63 26,681 50.670 -1.78%
2018-06-12 0 0.169 0.169 0.170 0.167 0.174 16,500,050 2,816,640 0.1707 51.33 51.33 51.63 50.72 52.85 54,324 51.848 -0.59%
2018-06-11 0 0.170 0.170 0.171 0.168 0.174 7,346,000 1,256,090 0.1710 51.63 51.63 51.94 51.03 52.85 24,186 51.935 0.00%
2018-06-08 0 0.170 0.169 0.170 0.167 0.172 6,234,000 1,052,848 0.1689 51.63 51.33 51.63 50.72 52.24 20,525 51.297 1.19%
2018-06-07 0 0.168 0.167 0.171 0.166 0.179 10,688,400 1,830,462 0.1713 51.03 50.72 51.94 50.42 54.37 35,190 52.016 -4.55%
2018-06-06 0 0.176 0.176 0.177 0.175 0.181 7,332,000 1,299,692 0.1773 53.46 53.46 53.76 53.15 54.98 24,140 53.840 0.57%
2018-06-05 0 0.175 0.173 0.177 0.172 0.184 10,656,000 1,882,424 0.1767 53.15 52.55 53.76 52.24 55.89 35,084 53.655 -5.91%
2018-06-04 0 0.186 0.184 0.187 0.183 0.204 14,366,000 2,720,194 0.1893 56.49 55.89 56.80 55.58 61.96 47,298 57.511 -8.82%
2018-06-01 0 0.204 0.202 0.204 0.202 0.216 9,604,000 1,997,724 0.2080 61.96 61.35 61.96 61.35 65.61 31,620 63.179 -3.77%
2018-05-31 0 0.212 0.209 0.212 0.206 0.221 21,304,000 4,565,518 0.2143 64.39 63.48 64.39 62.57 67.12 70,141 65.091 1.92%
2018-05-30 0 0.208 0.206 0.208 0.190 0.220 69,278,000 14,529,424 0.2097 63.18 62.57 63.18 57.71 66.82 228,090 63.700 5.05%
2018-05-29 0 0.198 0.198 0.200 0.197 0.225 103,870,600 22,025,358 0.2120 60.14 60.14 60.75 59.84 68.34 341,982 64.405 11.86%
2018-05-28 0 0.177 0.176 0.177 0.167 0.184 3,665,000 640,418 0.1747 53.76 53.46 53.76 50.72 55.89 12,067 53.074 4.12%
2018-05-25 0 0.170 0.167 0.170 0.166 0.170 1,630,000 275,112 0.1688 51.63 50.72 51.63 50.42 51.63 5,367 51.264 1.19%
2018-05-24 0 0.168 0.167 0.168 0.167 0.169 956,000 160,964 0.1684 51.03 50.72 51.03 50.72 51.33 3,148 51.140 0.60%
2018-05-23 0 0.167 0.166 0.167 0.166 0.172 852,000 143,116 0.1680 50.72 50.42 50.72 50.42 52.24 2,805 51.020 -0.60%
2018-05-21 0 0.168 0.168 0.169 0.166 0.169 1,144,000 192,180 0.1680 51.03 51.03 51.33 50.42 51.33 3,766 51.024 1.82%
2018-05-18 0 0.165 0.165 0.166 0.164 0.171 2,407,000 398,232 0.1654 50.12 50.12 50.42 49.81 51.94 7,925 50.252 -2.94%
2018-05-17 0 0.170 0.168 0.170 0.164 0.173 5,582,000 935,548 0.1676 51.63 51.03 51.63 49.81 52.55 18,378 50.906 0.59%
2018-05-16 0 0.169 0.168 0.170 0.168 0.176 5,780,000 984,672 0.1704 51.33 51.03 51.63 51.03 53.46 19,030 51.743 -4.52%
2018-05-15 0 0.177 0.175 0.177 0.174 0.183 2,760,000 487,024 0.1765 53.76 53.15 53.76 52.85 55.58 9,087 53.596 -1.12%
2018-05-14 0 0.179 0.178 0.180 0.175 0.180 1,180,000 209,076 0.1772 54.37 54.06 54.67 53.15 54.67 3,885 53.816 1.13%
2018-05-11 0 0.177 0.175 0.177 0.173 0.177 2,630,000 460,668 0.1752 53.76 53.15 53.76 52.55 53.76 8,659 53.201 0.00%
2018-05-10 0 0.177 0.176 0.177 0.176 0.179 919,000 162,798 0.1771 53.76 53.46 53.76 53.46 54.37 3,026 53.805 -0.56%
2018-05-09 0 0.178 0.177 0.178 0.174 0.180 1,670,000 293,338 0.1757 54.06 53.76 54.06 52.85 54.67 5,498 53.351 -1.11%
2018-05-08 0 0.180 0.180 0.181 0.175 0.184 5,716,000 1,017,520 0.1780 54.67 54.67 54.98 53.15 55.89 18,819 54.068 -1.64%
2018-05-07 0 0.183 0.183 0.184 0.182 0.188 1,698,000 311,620 0.1835 55.58 55.58 55.89 55.28 57.10 5,590 55.741 -1.61%
2018-05-04 0 0.186 0.185 0.186 0.183 0.186 956,000 177,082 0.1852 56.49 56.19 56.49 55.58 56.49 3,148 56.261 0.00%
2018-05-03 0 0.186 0.184 0.186 0.184 0.189 980,000 182,348 0.1861 56.49 55.89 56.49 55.89 57.41 3,227 56.515 -0.53%
2018-05-02 0 0.187 0.186 0.187 0.187 0.191 2,114,000 396,736 0.1877 56.80 56.49 56.80 56.80 58.01 6,960 57.001 -2.09%
2018-04-30 0 0.191 0.190 0.191 0.189 0.193 733,000 139,281 0.1900 58.01 57.71 58.01 57.41 58.62 2,413 57.714 0.00%
2018-04-27 0 0.191 0.190 0.191 0.189 0.196 1,410,000 269,798 0.1913 58.01 57.71 58.01 57.41 59.53 4,642 58.118 -2.05%
2018-04-26 0 0.195 0.193 0.195 0.193 0.199 380,000 74,204 0.1953 59.23 58.62 59.23 58.62 60.44 1,251 59.311 -0.51%
2018-04-25 0 0.196 0.196 0.197 0.195 0.200 1,220,000 240,272 0.1969 59.53 59.53 59.84 59.23 60.75 4,017 59.818 -2.00%
2018-04-24 0 0.200 0.200 0.201 0.180 0.203 7,564,250 1,461,763 0.1932 60.75 60.75 61.05 54.67 61.66 24,904 58.695 4.17%
2018-04-23 0 0.192 0.190 0.193 0.191 0.200 3,336,000 645,832 0.1936 58.32 57.71 58.62 58.01 60.75 10,983 58.801 -4.48%
2018-04-20 0 0.201 0.200 0.201 0.201 0.204 868,000 175,452 0.2021 61.05 60.75 61.05 61.05 61.96 2,858 61.394 -1.47%
2018-04-19 0 0.204 0.203 0.204 0.198 0.205 2,760,000 559,748 0.2028 61.96 61.66 61.96 60.14 62.26 9,087 61.599 0.99%
2018-04-18 0 0.202 0.200 0.202 0.199 0.213 6,770,000 1,367,902 0.2021 61.35 60.75 61.35 60.44 64.69 22,289 61.370 -5.16%
2018-04-17 0 0.213 0.211 0.213 0.210 0.215 1,636,000 349,018 0.2133 64.69 64.09 64.69 63.78 65.30 5,386 64.797 0.00%
2018-04-16 0 0.213 0.213 0.214 0.212 0.220 2,198,000 469,134 0.2134 64.69 64.69 65.00 64.39 66.82 7,237 64.827 -2.29%
2018-04-13 0 0.218 0.217 0.218 0.216 0.226 4,170,000 919,234 0.2204 66.21 65.91 66.21 65.61 68.64 13,729 66.954 -0.91%
2018-04-12 0 0.220 0.220 0.221 0.220 0.228 5,526,300 1,231,617 0.2229 66.82 66.82 67.12 66.82 69.25 18,195 67.691 -0.45%
2018-04-11 0 0.221 0.220 0.221 0.218 0.221 1,616,000 354,712 0.2195 67.12 66.82 67.12 66.21 67.12 5,320 66.669 0.45%
2018-04-10 0 0.220 0.220 0.221 0.216 0.224 4,369,500 958,358 0.2193 66.82 66.82 67.12 65.61 68.04 14,386 66.617 0.46%
2018-04-09 0 0.219 0.220 0.221 0.219 0.228 3,416,000 759,588 0.2224 66.52 66.82 67.12 66.52 69.25 11,247 67.538 -2.23%
2018-04-06 0 0.224 0.223 0.226 0.222 0.239 19,390,000 4,454,606 0.2297 68.04 67.73 68.64 67.43 72.59 63,839 69.778 -0.88%
2018-04-04 0 0.226 0.224 0.226 0.224 0.255 115,822,000 28,388,668 0.2451 68.64 68.04 68.64 68.04 77.45 381,330 74.446 6.60%
2018-04-03 0 0.212 0.211 0.212 0.210 0.225 5,133,000 1,094,348 0.2132 64.39 64.09 64.39 63.78 68.34 16,900 64.755 -4.07%
2018-03-29 0 0.221 0.220 0.222 0.219 0.244 10,684,000 2,460,948 0.2303 67.12 66.82 67.43 66.52 74.11 35,176 69.961 -8.68%
2018-03-28 0 0.242 0.241 0.242 0.242 0.245 9,704,000 2,359,392 0.2431 73.50 73.20 73.50 73.50 74.41 31,949 73.848 -0.82%
2018-03-27 0 0.244 0.243 0.244 0.242 0.249 4,346,000 1,068,580 0.2459 74.11 73.81 74.11 73.50 75.63 14,309 74.680 -0.41%
2018-03-26 0 0.245 0.244 0.245 0.241 0.246 3,156,025 765,513 0.2426 74.41 74.11 74.41 73.20 74.72 10,391 73.672 0.41%
2018-03-23 0 0.244 0.243 0.244 0.242 0.248 11,260,000 2,752,368 0.2444 74.11 73.81 74.11 73.50 75.33 37,072 74.243 -4.31%
2018-03-22 0 0.255 0.250 0.255 0.250 0.260 6,364,000 1,595,020 0.2506 77.45 75.93 77.45 75.93 78.97 20,953 76.125 0.00%
2018-03-21 0 0.255 0.250 0.255 0.250 0.270 8,584,300 2,218,272 0.2584 77.45 75.93 77.45 75.93 82.01 28,263 78.487 0.00%
2018-03-20 0 0.255 0.250 0.255 0.250 0.260 8,794,000 2,245,230 0.2553 77.45 75.93 77.45 75.93 78.97 28,953 77.547 0.00%
2018-03-19 0 0.255 0.250 0.255 0.250 0.260 6,458,250 1,647,490 0.2551 77.45 75.93 77.45 75.93 78.97 21,263 77.481 -1.92%
2018-03-16 0 0.260 0.255 0.260 0.255 0.260 5,488,000 1,400,000 0.2551 78.97 77.45 78.97 77.45 78.97 18,069 77.482 0.00%
2018-03-15 0 0.260 0.255 0.260 0.255 0.265 6,018,000 1,553,650 0.2582 78.97 77.45 78.97 77.45 80.49 19,814 78.413 -1.89%
2018-03-14 0 0.265 0.260 0.265 0.255 0.265 5,488,000 1,411,660 0.2572 80.49 78.97 80.49 77.45 80.49 18,069 78.128 1.92%
2018-03-13 0 0.260 0.255 0.260 0.255 0.265 4,860,000 1,263,820 0.2600 78.97 77.45 78.97 77.45 80.49 16,001 78.984 -1.89%
2018-03-12 0 0.265 0.260 0.265 0.260 0.275 7,005,000 1,871,570 0.2672 80.49 78.97 80.49 78.97 83.53 23,063 81.150 0.00%
2018-03-09 0 0.265 0.265 0.270 0.250 0.275 24,124,000 6,405,180 0.2655 80.49 80.49 82.01 75.93 83.53 79,425 80.644 3.92%
2018-03-08 0 0.255 0.250 0.255 0.250 0.255 3,290,000 826,260 0.2511 77.45 75.93 77.45 75.93 77.45 10,832 76.280 2.00%
2018-03-07 0 0.250 0.250 0.255 0.250 0.260 8,368,000 2,108,440 0.2520 75.93 75.93 77.45 75.93 78.97 27,551 76.530 -3.85%
2018-03-06 0 0.260 0.255 0.260 0.250 0.265 12,820,000 3,298,580 0.2573 78.97 77.45 78.97 75.93 80.49 42,208 78.150 1.96%
2018-03-05 0 0.255 0.250 0.255 0.255 0.270 10,842,000 2,806,874 0.2589 77.45 75.93 77.45 77.45 82.01 35,696 78.633 -3.77%
2018-03-02 0 0.265 0.260 0.265 0.255 0.265 25,854,000 6,738,220 0.2606 80.49 78.97 80.49 77.45 80.49 85,121 79.160 1.92%
2018-03-01 0 0.260 0.260 0.265 0.255 0.275 45,056,000 11,900,120 0.2641 78.97 78.97 80.49 77.45 83.53 148,342 80.221 -3.70%
2018-02-28 0 0.270 0.265 0.270 0.265 0.285 57,406,101 15,440,386 0.2690 82.01 80.49 82.01 80.49 86.56 189,003 81.694 -6.90%
2018-02-27 0 0.290 0.285 0.290 0.280 0.300 40,316,000 11,700,920 0.2902 88.08 86.56 88.08 85.04 91.12 132,736 88.152 -1.69%
2018-02-26 0 0.295 0.290 0.295 0.285 0.315 24,400,500 7,230,620 0.2963 89.60 88.08 89.60 86.56 95.68 80,336 90.005 -3.28%
2018-02-23 0 0.305 0.300 0.305 0.285 0.315 54,164,000 16,482,520 0.3043 92.64 91.12 92.64 86.56 95.68 178,329 92.428 3.39%
2018-02-22 0 0.295 0.290 0.295 0.290 0.345 83,700,000 26,290,380 0.3141 89.60 88.08 89.60 88.08 104.8 275,572 95.403 -7.81%
2018-02-21 0 0.320 0.315 0.320 0.315 0.375 95,716,000 31,929,925 0.3336 97.19 95.68 97.19 95.68 113.9 315,134 101.32 -11.11%
2018-02-20 0 0.360 0.355 0.360 0.270 0.455 251,603,200 96,548,018 0.3837 109.3 107.8 109.3 82.01 138.2 828,374 116.55 47.54%
2018-02-15 0 0.244 0.244 0.248 0.244 0.248 1,204,550 296,499 0.2461 74.11 74.11 75.33 74.11 75.33 3,966 74.763 -1.21%
2018-02-14 0 0.247 0.244 0.247 0.243 0.248 2,320,500 568,617 0.2450 75.02 74.11 75.02 73.81 75.33 7,640 74.427 -0.40%
2018-02-13 0 0.248 0.248 0.250 0.248 0.255 1,258,000 313,676 0.2493 75.33 75.33 75.93 75.33 77.45 4,142 75.734 -2.75%
2018-02-12 0 0.255 0.250 0.255 0.250 0.255 1,056,100 264,864 0.2508 77.45 75.93 77.45 75.93 77.45 3,477 76.174 2.00%
2018-02-09 0 0.250 0.249 0.250 0.245 0.255 3,612,000 901,384 0.2496 75.93 75.63 75.93 74.41 77.45 11,892 75.797 -5.66%
2018-02-08 0 0.265 0.260 0.265 0.260 0.275 2,760,000 724,900 0.2626 80.49 78.97 80.49 78.97 83.53 9,087 79.773 -1.85%
2018-02-07 0 0.270 0.265 0.275 0.265 0.280 4,195,100 1,139,069 0.2715 82.01 80.49 83.53 80.49 85.04 13,812 82.470 1.89%
2018-02-06 0 0.265 0.255 0.265 0.255 0.280 5,050,000 1,329,550 0.2633 80.49 77.45 80.49 77.45 85.04 16,627 79.966 -7.02%
2018-02-05 0 0.285 0.280 0.285 0.270 0.285 1,533,000 422,335 0.2755 86.56 85.04 86.56 82.01 86.56 5,047 83.677 0.00%
2018-02-02 0 0.285 0.280 0.285 0.275 0.300 6,028,000 1,719,080 0.2852 86.56 85.04 86.56 83.53 91.12 19,846 86.619 -5.00%
2018-02-01 0 0.300 0.295 0.300 0.300 0.305 2,331,100 701,248 0.3008 91.12 89.60 91.12 91.12 92.64 7,675 91.369 -1.64%
2018-01-31 0 0.305 0.300 0.310 0.300 0.315 4,907,000 1,500,210 0.3057 92.64 91.12 94.16 91.12 95.68 16,156 92.859 -1.61%
2018-01-30 0 0.310 0.310 0.320 0.310 0.320 1,346,500 423,737 0.3147 94.16 94.16 97.19 94.16 97.19 4,433 95.583 -3.12%
2018-01-29 0 0.320 0.315 0.320 0.315 0.325 722,000 231,380 0.3205 97.19 95.68 97.19 95.68 98.71 2,377 97.337 -1.54%
2018-01-26 0 0.325 0.320 0.325 0.315 0.325 2,238,050 716,835 0.3203 98.71 97.19 98.71 95.68 98.71 7,369 97.283 1.56%
2018-01-25 0 0.320 0.315 0.320 0.315 0.325 1,925,000 614,225 0.3191 97.19 95.68 97.19 95.68 98.71 6,338 96.914 -1.54%
2018-01-24 0 0.325 0.320 0.325 0.315 0.330 9,286,000 2,963,650 0.3192 98.71 97.19 98.71 95.68 100.2 30,573 96.937 -1.52%
2018-01-23 0 0.330 0.325 0.330 0.320 0.340 11,162,000 3,680,190 0.3297 100.2 98.71 100.2 97.19 103.3 36,750 100.14 3.13%
2018-01-22 0 0.320 0.315 0.320 0.315 0.325 1,310,000 420,900 0.3213 97.19 95.68 97.19 95.68 98.71 4,313 97.588 -1.54%
2018-01-19 0 0.325 0.320 0.325 0.315 0.325 1,204,000 386,540 0.3210 98.71 97.19 98.71 95.68 98.71 3,964 97.512 1.56%
2018-01-18 0 0.320 0.315 0.320 0.315 0.325 730,000 234,140 0.3207 97.19 95.68 97.19 95.68 98.71 2,403 97.419 -1.54%
2018-01-17 0 0.325 0.315 0.325 0.315 0.325 1,220,000 391,540 0.3209 98.71 95.68 98.71 95.68 98.71 4,017 97.478 0.00%
2018-01-16 0 0.325 0.320 0.325 0.315 0.325 1,608,000 517,920 0.3221 98.71 97.19 98.71 95.68 98.71 5,294 97.829 1.56%
2018-01-15 0 0.320 0.315 0.320 0.315 0.325 1,090,000 347,560 0.3189 97.19 95.68 97.19 95.68 98.71 3,589 96.849 -1.54%
2018-01-12 0 0.325 0.320 0.325 0.315 0.325 1,060,350 339,265 0.3200 98.71 97.19 98.71 95.68 98.71 3,491 97.181 1.56%
2018-01-11 0 0.320 0.315 0.320 0.315 0.320 2,588,000 817,060 0.3157 97.19 95.68 97.19 95.68 97.19 8,521 95.891 0.00%
2018-01-10 0 0.320 0.320 0.325 0.320 0.325 2,076,150 664,515 0.3201 97.19 97.19 98.71 97.19 98.71 6,835 97.216 -1.54%
2018-01-09 0 0.325 0.320 0.325 0.320 0.330 2,078,000 669,590 0.3222 98.71 97.19 98.71 97.19 100.2 6,842 97.871 -1.52%
2018-01-08 0 0.330 0.325 0.330 0.325 0.335 2,150,000 701,250 0.3262 100.2 98.71 100.2 98.71 101.8 7,079 99.066 -1.49%
2018-01-05 0 0.335 0.330 0.335 0.330 0.340 2,216,800 737,468 0.3327 101.8 100.2 101.8 100.2 103.3 7,299 101.04 -1.47%
2018-01-04 0 0.340 0.335 0.340 0.325 0.345 6,961,800 2,332,167 0.3350 103.3 101.8 103.3 98.71 104.8 22,921 101.75 4.62%
2018-01-03 0 0.325 0.325 0.330 0.320 0.330 1,677,000 545,675 0.3254 98.71 98.71 100.2 97.19 100.2 5,521 98.830 0.00%
2018-01-02 0 0.325 0.320 0.325 0.315 0.325 1,319,000 421,640 0.3197 98.71 97.19 98.71 95.68 98.71 4,343 97.093 0.00%
2017-12-29 0 0.325 0.320 0.325 0.320 0.325 456,300 146,861 0.3219 98.71 97.19 98.71 97.19 98.71 1,502 97.756 0.00%
2017-12-28 0 0.325 0.320 0.325 0.320 0.330 1,881,200 607,086 0.3227 98.71 97.19 98.71 97.19 100.2 6,194 98.018 0.00%
2017-12-27 0 0.325 0.320 0.325 0.320 0.330 982,000 316,830 0.3226 98.71 97.19 98.71 97.19 100.2 3,233 97.995 -1.52%
2017-12-22 0 0.330 0.320 0.330 0.325 0.340 3,102,000 1,022,390 0.3296 100.2 97.19 100.2 98.71 103.3 10,213 100.11 0.00%
2017-12-21 0 0.330 0.325 0.330 0.325 0.335 1,542,000 506,940 0.3288 100.2 98.71 100.2 98.71 101.8 5,077 99.853 -1.49%
2017-12-20 0 0.335 0.330 0.335 0.330 0.340 2,228,000 745,800 0.3347 101.8 100.2 101.8 100.2 103.3 7,335 101.67 0.00%
2017-12-19 0 0.335 0.330 0.335 0.330 0.350 3,332,000 1,126,060 0.3380 101.8 100.2 101.8 100.2 106.3 10,970 102.65 0.00%
2017-12-18 0 0.335 0.325 0.335 0.315 0.350 5,806,000 1,938,560 0.3339 101.8 98.71 101.8 95.68 106.3 19,116 101.41 4.69%
2017-12-15 0 0.320 0.315 0.320 0.310 0.320 2,778,000 875,330 0.3151 97.19 95.68 97.19 94.16 97.19 9,146 95.704 0.00%
2017-12-14 0 0.320 0.315 0.320 0.315 0.320 865,100 273,807 0.3165 97.19 95.68 97.19 95.68 97.19 2,848 96.132 0.00%
2017-12-13 0 0.320 0.315 0.320 0.315 0.325 1,970,000 629,460 0.3195 97.19 95.68 97.19 95.68 98.71 6,486 97.049 0.00%
2017-12-12 0 0.320 0.315 0.320 0.315 0.330 2,384,000 764,160 0.3205 97.19 95.68 97.19 95.68 100.2 7,849 97.357 -3.03%
2017-12-11 0 0.330 0.325 0.330 0.320 0.335 2,814,700 911,253 0.3237 100.2 98.71 100.2 97.19 101.8 9,267 98.332 3.13%
2017-12-08 0 0.320 0.315 0.320 0.310 0.335 3,533,000 1,142,480 0.3234 97.19 95.68 97.19 94.16 101.8 11,632 98.219 -4.48%
2017-12-07 0 0.335 0.330 0.335 0.330 0.340 1,044,000 347,340 0.3327 101.8 100.2 101.8 100.2 103.3 3,437 101.05 -1.47%
2017-12-06 0 0.340 0.335 0.340 0.330 0.350 2,350,000 794,900 0.3383 103.3 101.8 103.3 100.2 106.3 7,737 102.74 -2.86%
2017-12-05 0 0.350 0.340 0.350 0.345 0.350 892,000 308,080 0.3454 106.3 103.3 106.3 104.8 106.3 2,937 104.90 0.00%
2017-12-04 0 0.350 0.345 0.350 0.345 0.360 2,190,000 769,440 0.3513 106.3 104.8 106.3 104.8 109.3 7,210 106.71 -1.41%
2017-12-01 0 0.355 0.350 0.355 0.350 0.360 1,792,000 633,080 0.3533 107.8 106.3 107.8 106.3 109.3 5,900 107.30 1.43%
2017-11-30 0 0.350 0.345 0.350 0.345 0.355 786,000 274,560 0.3493 106.3 104.8 106.3 104.8 107.8 2,588 106.10 -1.41%
2017-11-29 0 0.355 0.345 0.355 0.345 0.355 1,006,500 352,955 0.3507 107.8 104.8 107.8 104.8 107.8 3,314 106.51 0.00%
2017-11-28 0 0.355 0.345 0.355 0.345 0.355 1,085,000 379,750 0.3500 107.8 104.8 107.8 104.8 107.8 3,572 106.31 0.00%
2017-11-27 0 0.355 0.350 0.355 0.355 0.365 1,079,600 385,984 0.3575 107.8 106.3 107.8 107.8 110.9 3,554 108.59 -2.74%
2017-11-24 0 0.365 0.360 0.370 0.360 0.385 10,700,000 4,008,880 0.3747 110.9 109.3 112.4 109.3 116.9 35,229 113.80 1.39%
2017-11-23 0 0.360 0.355 0.360 0.355 0.365 1,944,000 691,720 0.3558 109.3 107.8 109.3 107.8 110.9 6,400 108.07 -1.37%
2017-11-22 0 0.365 0.360 0.365 0.355 0.365 5,024,500 1,804,430 0.3591 110.9 109.3 110.9 107.8 110.9 16,543 109.08 2.82%
2017-11-21 0 0.355 0.345 0.355 0.330 0.355 5,302,200 1,817,006 0.3427 107.8 104.8 107.8 100.2 107.8 17,457 104.09 2.90%
2017-11-20 0 0.345 0.340 0.345 0.340 0.355 3,626,000 1,242,750 0.3427 104.8 103.3 104.8 103.3 107.8 11,938 104.10 -2.82%
2017-11-17 0 0.355 0.350 0.355 0.345 0.355 2,068,000 722,940 0.3496 107.8 106.3 107.8 104.8 107.8 6,809 106.18 0.00%
2017-11-16 0 0.355 0.350 0.355 0.350 0.355 1,932,000 677,280 0.3506 107.8 106.3 107.8 106.3 107.8 6,361 106.48 0.00%
2017-11-15 0 0.355 0.350 0.355 0.350 0.355 943,000 333,070 0.3532 107.8 106.3 107.8 106.3 107.8 3,105 107.28 0.00%
2017-11-14 0 0.355 0.350 0.360 0.355 0.360 912,500 324,887 0.3560 107.8 106.3 109.3 107.8 109.3 3,004 108.14 -1.39%
2017-11-13 0 0.360 0.350 0.360 0.350 0.365 2,456,000 873,840 0.3558 109.3 106.3 109.3 106.3 110.9 8,086 108.07 -1.37%
2017-11-10 0 0.365 0.360 0.365 0.355 0.365 1,744,700 630,628 0.3615 110.9 109.3 110.9 107.8 110.9 5,744 109.78 -1.35%
2017-11-09 0 0.370 0.360 0.370 0.355 0.370 5,436,500 1,960,270 0.3606 112.4 109.3 112.4 107.8 112.4 17,899 109.52 0.00%
2017-11-08 0 0.370 0.365 0.370 0.365 0.370 1,180,000 433,540 0.3674 112.4 110.9 112.4 110.9 112.4 3,885 111.59 -1.33%
2017-11-07 0 0.375 0.370 0.375 0.365 0.385 4,988,000 1,861,720 0.3732 113.9 112.4 113.9 110.9 116.9 16,422 113.36 -2.60%
2017-11-06 0 0.385 0.380 0.385 0.365 0.385 4,321,000 1,619,030 0.3747 116.9 115.4 116.9 110.9 116.9 14,226 113.80 4.05%
2017-11-03 0 0.370 0.365 0.370 0.360 0.370 1,220,000 445,500 0.3652 112.4 110.9 112.4 109.3 112.4 4,017 110.91 1.37%
2017-11-02 0 0.365 0.360 0.365 0.360 0.370 1,773,600 643,624 0.3629 110.9 109.3 110.9 109.3 112.4 5,839 110.22 -1.35%
2017-11-01 0 0.370 0.365 0.370 0.365 0.375 1,816,000 666,940 0.3673 112.4 110.9 112.4 110.9 113.9 5,979 111.55 -1.33%
2017-10-31 0 0.375 0.370 0.375 0.370 0.375 5,280,000 1,953,920 0.3701 113.9 112.4 113.9 112.4 113.9 17,384 112.40 0.00%
2017-10-30 0 0.375 0.370 0.375 0.365 0.375 4,310,175 1,596,401 0.3704 113.9 112.4 113.9 110.9 113.9 14,191 112.50 0.00%
2017-10-27 0 0.375 0.370 0.375 0.365 0.375 4,132,000 1,529,250 0.3701 113.9 112.4 113.9 110.9 113.9 13,604 112.41 0.00%
2017-10-26 0 0.375 0.365 0.375 0.365 0.375 2,658,025 980,310 0.3688 113.9 110.9 113.9 110.9 113.9 8,751 112.02 0.00%
2017-10-25 0 0.375 0.365 0.375 0.370 0.375 926,000 343,120 0.3705 113.9 110.9 113.9 112.4 113.9 3,049 112.54 0.00%
2017-10-24 0 0.375 0.370 0.375 0.370 0.375 2,856,000 1,063,420 0.3723 113.9 112.4 113.9 112.4 113.9 9,403 113.09 0.00%
2017-10-23 0 0.375 0.370 0.375 0.370 0.375 4,140,000 1,537,160 0.3713 113.9 112.4 113.9 112.4 113.9 13,630 112.77 0.00%
2017-10-20 0 0.375 0.370 0.375 0.370 0.380 3,200,000 1,192,720 0.3727 113.9 112.4 113.9 112.4 115.4 10,536 113.21 0.00%
2017-10-19 0 0.375 0.370 0.375 0.370 0.385 4,788,000 1,791,260 0.3741 113.9 112.4 113.9 112.4 116.9 15,764 113.63 -2.60%
2017-10-18 0 0.385 0.380 0.385 0.380 0.385 2,458,000 935,950 0.3808 116.9 115.4 116.9 115.4 116.9 8,093 115.65 0.00%
2017-10-17 0 0.385 0.380 0.385 0.380 0.390 5,262,000 2,013,690 0.3827 116.9 115.4 116.9 115.4 118.5 17,325 116.23 0.00%
2017-10-16 0 0.385 0.380 0.385 0.380 0.390 5,308,000 2,026,620 0.3818 116.9 115.4 116.9 115.4 118.5 17,476 115.97 -1.28%
2017-10-13 0 0.390 0.380 0.390 0.380 0.395 4,590,200 1,772,094 0.3861 118.5 115.4 118.5 115.4 120.0 15,113 117.26 1.30%
2017-10-12 0 0.385 0.380 0.385 0.380 0.390 3,688,750 1,416,893 0.3841 116.9 115.4 116.9 115.4 118.5 12,145 116.67 -1.28%
2017-10-11 0 0.390 0.380 0.390 0.385 0.420 22,230,000 8,911,100 0.4009 118.5 115.4 118.5 116.9 127.6 73,190 121.75 2.63%
2017-10-10 0 0.380 0.375 0.380 0.370 0.380 2,304,750 867,406 0.3764 115.4 113.9 115.4 112.4 115.4 7,588 114.31 0.00%
2017-10-09 0 0.380 0.375 0.380 0.370 0.380 1,250,125 468,564 0.3748 115.4 113.9 115.4 112.4 115.4 4,116 113.84 0.00%
2017-10-06 0 0.380 0.375 0.380 0.375 0.385 5,820,000 2,198,840 0.3778 115.4 113.9 115.4 113.9 116.9 19,162 114.75 0.00%
2017-10-04 0 0.380 0.375 0.380 0.375 0.385 2,566,200 975,612 0.3802 115.4 113.9 115.4 113.9 116.9 8,449 115.47 -1.30%
2017-10-03 0 0.385 0.380 0.385 0.375 0.385 3,710,175 1,410,978 0.3803 116.9 115.4 116.9 113.9 116.9 12,215 115.51 0.00%
2017-09-29 0 0.385 0.380 0.385 0.375 0.390 6,698,000 2,547,070 0.3803 116.9 115.4 116.9 113.9 118.5 22,052 115.50 -1.28%
2017-09-28 0 0.390 0.380 0.390 0.380 0.390 3,928,000 1,503,540 0.3828 118.5 115.4 118.5 115.4 118.5 12,932 116.26 -1.27%
2017-09-27 0 0.395 0.390 0.395 0.385 0.400 4,664,500 1,815,985 0.3893 120.0 118.5 120.0 116.9 121.5 15,357 118.25 -1.25%
2017-09-26 0 0.400 0.395 0.400 0.385 0.410 7,438,000 2,974,620 0.3999 121.5 120.0 121.5 116.9 124.5 24,489 121.47 1.27%
2017-09-25 0 0.395 0.385 0.390 0.390 0.405 3,820,000 1,502,580 0.3933 120.0 116.9 118.5 118.5 123.0 12,577 119.47 -2.47%
2017-09-22 0 0.405 0.400 0.405 0.400 0.420 6,815,000 2,745,090 0.4028 123.0 121.5 123.0 121.5 127.6 22,438 122.34 -3.57%
2017-09-21 0 0.420 0.415 0.420 0.410 0.440 15,912,500 6,712,875 0.4219 127.6 126.0 127.6 124.5 133.6 52,390 128.13 0.00%
2017-09-20 0 0.420 0.415 0.420 0.415 0.435 19,736,000 8,355,100 0.4233 127.6 126.0 127.6 126.0 132.1 64,978 128.58 -3.45%
2017-09-19 0 0.435 0.430 0.435 0.430 0.465 17,886,000 8,008,640 0.4478 132.1 130.6 132.1 130.6 141.2 58,888 136.00 0.00%
2017-09-18 0 0.435 0.425 0.435 0.430 0.445 3,387,500 1,466,070 0.4328 132.1 129.1 132.1 130.6 135.2 11,153 131.45 -1.14%
2017-09-15 0 0.440 0.435 0.440 0.435 0.465 10,936,700 4,886,514 0.4468 133.6 132.1 133.6 132.1 141.2 36,008 135.71 -1.12%
2017-09-14 0 0.445 0.440 0.450 0.440 0.485 37,318,175 17,259,197 0.4625 135.2 133.6 136.7 133.6 147.3 122,866 140.47 -2.20%
2017-09-13 0 0.455 0.450 0.455 0.420 0.470 35,854,000 16,012,440 0.4466 138.2 136.7 138.2 127.6 142.8 118,045 135.65 8.33%
2017-09-12 0 0.420 0.415 0.420 0.405 0.435 18,288,000 7,719,450 0.4221 127.6 126.0 127.6 123.0 132.1 60,211 128.21 3.70%
2017-09-11 0 0.405 0.405 0.410 0.390 0.415 13,250,000 5,337,420 0.4028 123.0 123.0 124.5 118.5 126.0 43,624 122.35 3.85%
2017-09-08 0 0.390 0.385 0.390 0.385 0.395 332,400 129,089 0.3884 118.5 116.9 118.5 116.9 120.0 1,094 117.96 -1.27%
2017-09-07 0 0.395 0.390 0.395 0.390 0.400 1,341,000 527,050 0.3930 120.0 118.5 120.0 118.5 121.5 4,415 119.37 0.00%
2017-09-06 0 0.395 0.390 0.395 0.385 0.400 1,408,850 551,343 0.3913 120.0 118.5 120.0 116.9 121.5 4,638 118.86 0.00%
2017-09-05 0 0.395 0.390 0.395 0.380 0.415 6,502,000 2,577,646 0.3964 120.0 118.5 120.0 115.4 126.0 21,407 120.41 2.60%
2017-09-04 0 0.385 0.380 0.385 0.375 0.390 2,082,200 795,292 0.3819 116.9 115.4 116.9 113.9 118.5 6,855 116.01 0.00%
2017-09-01 0 0.385 0.380 0.385 0.380 0.390 2,044,000 778,100 0.3807 116.9 115.4 116.9 115.4 118.5 6,730 115.62 1.32%
2017-08-31 0 0.380 0.375 0.380 0.375 0.385 1,653,200 628,672 0.3803 115.4 113.9 115.4 113.9 116.9 5,443 115.50 0.00%
2017-08-30 0 0.380 0.375 0.380 0.380 0.385 834,000 317,080 0.3802 115.4 113.9 115.4 115.4 116.9 2,746 115.48 0.00%
2017-08-29 0 0.380 0.375 0.380 0.375 0.385 768,000 290,240 0.3779 115.4 113.9 115.4 113.9 116.9 2,529 114.79 -1.30%
2017-08-28 0 0.385 0.375 0.385 0.375 0.400 1,540,000 593,320 0.3853 116.9 113.9 116.9 113.9 121.5 5,070 117.02 1.32%
2017-08-25 0 0.380 0.375 0.380 0.370 0.385 547,425 206,535 0.3773 115.4 113.9 115.4 112.4 116.9 1,802 114.59 0.00%
2017-08-24 0 0.380 0.375 0.380 0.375 0.385 494,000 187,000 0.3785 115.4 113.9 115.4 113.9 116.9 1,626 114.98 -1.30%
2017-08-22 0 0.385 0.380 0.385 0.370 0.385 2,162,000 819,690 0.3791 116.9 115.4 116.9 112.4 116.9 7,118 115.16 1.32%
2017-08-21 0 0.380 0.375 0.380 0.375 0.385 564,500 213,685 0.3785 115.4 113.9 115.4 113.9 116.9 1,859 114.97 -1.30%
2017-08-18 0 0.385 0.380 0.385 0.370 0.385 1,192,000 450,000 0.3775 116.9 115.4 116.9 112.4 116.9 3,925 114.66 -1.28%
2017-08-17 0 0.390 0.385 0.390 0.385 0.395 300,000 116,320 0.3877 118.5 116.9 118.5 116.9 120.0 988 117.77 -1.27%
2017-08-16 0 0.395 0.390 0.395 0.380 0.395 841,800 322,317 0.3829 120.0 118.5 120.0 115.4 120.0 2,772 116.30 1.28%
2017-08-15 0 0.390 0.385 0.390 0.390 0.395 92,000 36,100 0.3924 118.5 116.9 118.5 118.5 120.0 303 119.18 -1.27%
2017-08-14 0 0.395 0.390 0.395 0.380 0.395 504,000 195,820 0.3885 120.0 118.5 120.0 115.4 120.0 1,659 118.01 2.60%
2017-08-11 0 0.385 0.380 0.385 0.375 0.390 2,258,000 857,550 0.3798 116.9 115.4 116.9 113.9 118.5 7,434 115.35 -2.53%
2017-08-10 0 0.395 0.390 0.395 0.390 0.410 2,046,450 816,968 0.3992 120.0 118.5 120.0 118.5 124.5 6,738 121.25 -1.25%
2017-08-09 0 0.400 0.390 0.400 0.390 0.410 1,494,000 594,500 0.3979 121.5 118.5 121.5 118.5 124.5 4,919 120.86 1.27%
2017-08-08 0 0.395 0.390 0.395 0.385 0.415 2,045,000 810,310 0.3962 120.0 118.5 120.0 116.9 126.0 6,733 120.35 -1.25%
2017-08-07 0 0.400 0.400 0.405 0.395 0.415 2,550,100 1,024,677 0.4018 121.5 121.5 123.0 120.0 126.0 8,396 122.04 -1.23%
2017-08-04 0 0.405 0.400 0.405 0.380 0.420 11,586,300 4,703,737 0.4060 123.0 121.5 123.0 115.4 127.6 38,147 123.31 6.58%
2017-08-03 0 0.380 0.375 0.380 0.375 0.385 290,000 109,210 0.3766 115.4 113.9 115.4 113.9 116.9 955 114.38 0.00%
2017-08-02 0 0.380 0.375 0.385 0.375 0.385 863,775 327,386 0.3790 115.4 113.9 116.9 113.9 116.9 2,844 115.12 -1.30%
2017-08-01 0 0.385 0.375 0.385 0.375 0.385 1,013,800 386,270 0.3810 116.9 113.9 116.9 113.9 116.9 3,338 115.73 -1.28%
2017-07-31 0 0.390 0.385 0.390 0.380 0.390 602,000 232,070 0.3855 118.5 116.9 118.5 115.4 118.5 1,982 117.09 0.00%
2017-07-28 0 0.390 0.385 0.390 0.380 0.390 914,000 351,900 0.3850 118.5 116.9 118.5 115.4 118.5 3,009 116.94 0.00%
2017-07-27 0 0.390 0.385 0.390 0.385 0.390 1,168,000 453,980 0.3887 118.5 116.9 118.5 116.9 118.5 3,846 118.05 0.00%
2017-07-26 0 0.390 0.385 0.390 0.385 0.395 318,000 123,460 0.3882 118.5 116.9 118.5 116.9 120.0 1,047 117.92 0.00%
2017-07-25 0 0.390 0.385 0.390 0.385 0.395 208,000 80,980 0.3893 118.5 116.9 118.5 116.9 120.0 685 118.25 0.00%
2017-07-24 0 0.390 0.385 0.390 0.385 0.400 1,392,050 542,918 0.3900 118.5 116.9 118.5 116.9 121.5 4,583 118.46 0.00%
2017-07-21 0 0.390 0.380 0.390 0.375 0.395 1,472,325 569,538 0.3868 118.5 115.4 118.5 113.9 120.0 4,847 117.49 1.30%
2017-07-20 0 0.385 0.380 0.385 0.380 0.395 2,223,275 855,409 0.3848 116.9 115.4 116.9 115.4 120.0 7,320 116.86 -2.53%
2017-07-19 0 0.395 0.390 0.395 0.390 0.405 1,818,000 717,860 0.3949 120.0 118.5 120.0 118.5 123.0 5,986 119.93 -1.25%
2017-07-18 0 0.400 0.395 0.400 0.380 0.400 1,140,000 443,260 0.3888 121.5 120.0 121.5 115.4 121.5 3,753 118.10 2.56%
2017-07-17 0 0.390 0.385 0.390 0.385 0.400 1,654,275 644,370 0.3895 118.5 116.9 118.5 116.9 121.5 5,447 118.31 -2.50%
2017-07-14 0 0.400 0.395 0.400 0.395 0.400 1,681,900 667,032 0.3966 121.5 120.0 121.5 120.0 121.5 5,537 120.46 -1.23%
2017-07-13 0 0.405 0.400 0.405 0.400 0.420 2,828,000 1,148,000 0.4059 123.0 121.5 123.0 121.5 127.6 9,311 123.30 0.00%
2017-07-12 0 0.405 0.395 0.405 0.400 0.415 2,832,000 1,142,560 0.4034 123.0 120.0 123.0 121.5 126.0 9,324 122.54 -2.41%
2017-07-11 0 0.415 0.410 0.415 0.405 0.445 8,144,000 3,428,120 0.4209 126.0 124.5 126.0 123.0 135.2 26,813 127.85 1.22%
2017-07-10 0 0.410 0.400 0.410 0.400 0.420 2,888,000 1,187,260 0.4111 124.5 121.5 124.5 121.5 127.6 9,508 124.86 0.00%
2017-07-07 0 0.410 0.405 0.410 0.405 0.430 4,576,000 1,898,410 0.4149 124.5 123.0 124.5 123.0 130.6 15,066 126.01 -2.38%
2017-07-06 0 0.420 0.415 0.420 0.385 0.445 21,114,000 8,796,320 0.4166 127.6 126.0 127.6 116.9 135.2 69,515 126.54 7.69%
2017-07-05 0 0.390 0.380 0.390 0.380 0.395 1,894,000 729,260 0.3850 118.5 115.4 118.5 115.4 120.0 6,236 116.95 0.00%
2017-07-04 0 0.390 0.385 0.390 0.380 0.400 9,598,000 3,760,350 0.3918 118.5 116.9 118.5 115.4 121.5 31,600 119.00 1.30%
2017-07-03 0 0.385 0.380 0.385 0.360 0.395 6,366,000 2,407,080 0.3781 116.9 115.4 116.9 109.3 120.0 20,959 114.85 5.48%
2017-06-30 0 0.365 0.360 0.370 0.360 0.375 2,696,000 991,270 0.3677 110.9 109.3 112.4 109.3 113.9 8,876 111.68 -2.67%
2017-06-29 0 0.375 0.370 0.375 0.365 0.380 1,893,500 708,225 0.3740 113.9 112.4 113.9 110.9 115.4 6,234 113.60 1.35%
2017-06-28 0 0.370 0.365 0.370 0.360 0.385 4,196,000 1,555,330 0.3707 112.4 110.9 112.4 109.3 116.9 13,815 112.58 -3.90%
2017-06-27 0 0.385 0.380 0.385 0.350 0.385 10,984,900 4,020,116 0.3660 116.9 115.4 116.9 106.3 116.9 36,167 111.16 5.48%
2017-06-26 0 0.365 0.360 0.365 0.355 0.365 3,306,000 1,182,510 0.3577 110.9 109.3 110.9 107.8 110.9 10,885 108.64 1.39%
2017-06-23 0 0.360 0.355 0.360 0.355 0.415 36,341,000 13,660,085 0.3759 109.3 107.8 109.3 107.8 126.0 119,649 114.17 1.41%
2017-06-22 0 0.355 0.350 0.355 0.350 0.365 5,442,000 1,930,250 0.3547 107.8 106.3 107.8 106.3 110.9 17,917 107.73 -2.74%
2017-06-21 0 0.365 0.360 0.365 0.350 0.365 1,490,000 536,350 0.3600 110.9 109.3 110.9 106.3 110.9 4,906 109.33 0.00%
2017-06-20 0 0.365 0.360 0.365 0.355 0.395 10,424,050 3,841,627 0.3685 110.9 109.3 110.9 107.8 120.0 34,320 111.94 -7.59%
2017-06-19 0 0.395 0.390 0.395 0.385 0.400 1,416,000 555,460 0.3923 120.0 118.5 120.0 116.9 121.5 4,662 119.15 0.00%
2017-06-16 0 0.395 0.385 0.395 0.375 0.395 3,418,500 1,320,792 0.3864 120.0 116.9 120.0 113.9 120.0 11,255 117.35 3.95%
2017-06-15 0 0.380 0.375 0.380 0.370 0.390 3,300,475 1,248,368 0.3782 115.4 113.9 115.4 112.4 118.5 10,866 114.88 -3.80%
2017-06-14 0 0.395 0.390 0.395 0.380 0.395 7,532,000 2,892,000 0.3840 120.0 118.5 120.0 115.4 120.0 24,798 116.62 2.60%
2017-06-13 0 0.385 0.380 0.385 0.380 0.390 8,450,000 3,248,200 0.3844 116.9 115.4 116.9 115.4 118.5 27,821 116.76 1.32%
2017-06-12 0 0.380 0.380 0.385 0.375 0.395 7,813,000 3,027,800 0.3875 115.4 115.4 116.9 113.9 120.0 25,723 117.71 -5.00%
2017-06-09 0 0.400 0.395 0.400 0.395 0.410 4,442,000 1,772,010 0.3989 121.5 120.0 121.5 120.0 124.5 14,625 121.17 -3.61%
2017-06-08 0 0.415 0.405 0.415 0.400 0.430 12,250,000 5,020,600 0.4098 126.0 123.0 126.0 121.5 130.6 40,332 124.48 -2.35%
2017-06-07 0 0.425 0.420 0.425 0.420 0.440 4,642,000 1,991,270 0.4290 129.1 127.6 129.1 127.6 133.6 15,283 130.29 -3.41%
2017-06-06 0 0.440 0.435 0.440 0.425 0.450 9,875,000 4,308,720 0.4363 133.6 132.1 133.6 129.1 136.7 32,512 132.53 3.53%
2017-06-05 0 0.425 0.420 0.425 0.405 0.425 5,361,850 2,230,759 0.4160 129.1 127.6 129.1 123.0 129.1 17,653 126.37 3.66%
2017-06-02 0 0.410 0.405 0.410 0.405 0.420 4,108,000 1,684,380 0.4100 124.5 123.0 124.5 123.0 127.6 13,525 124.54 -2.38%
2017-06-01 0 0.420 0.415 0.425 0.405 0.425 2,460,385 1,015,492 0.4127 127.6 126.0 129.1 123.0 129.1 8,101 125.36 0.00%
2017-05-31 0 0.420 0.410 0.420 0.410 0.420 2,586,000 1,072,640 0.4148 127.6 124.5 127.6 124.5 127.6 8,514 125.98 -1.18%
2017-05-29 0 0.425 0.415 0.425 0.410 0.430 5,764,000 2,430,570 0.4217 129.1 126.0 129.1 124.5 130.6 18,977 128.08 2.41%
2017-05-26 0 0.415 0.405 0.415 0.395 0.415 4,237,575 1,719,163 0.4057 126.0 123.0 126.0 120.0 126.0 13,952 123.22 3.75%
2017-05-25 0 0.400 0.395 0.400 0.395 0.410 4,760,700 1,901,773 0.3995 121.5 120.0 121.5 120.0 124.5 15,674 121.33 -2.44%
2017-05-24 0 0.410 0.405 0.410 0.400 0.415 1,963,500 795,472 0.4051 124.5 123.0 124.5 121.5 126.0 6,465 123.05 0.00%
2017-05-23 0 0.410 0.405 0.415 0.395 0.435 5,120,050 2,122,889 0.4146 124.5 123.0 126.0 120.0 132.1 16,857 125.93 0.00%
2017-05-22 0 0.410 0.400 0.410 0.380 0.415 10,566,800 4,223,558 0.3997 124.5 121.5 124.5 115.4 126.0 34,790 121.40 0.00%
2017-05-19 0 0.410 0.400 0.410 0.400 0.415 2,786,000 1,127,050 0.4045 124.5 121.5 124.5 121.5 126.0 9,173 122.87 -2.38%
2017-05-18 0 0.420 0.410 0.420 0.410 0.425 4,070,000 1,689,370 0.4151 127.6 124.5 127.6 124.5 129.1 13,400 126.07 -2.33%
2017-05-17 0 0.430 0.420 0.430 0.420 0.435 2,150,000 922,500 0.4291 130.6 127.6 130.6 127.6 132.1 7,079 130.32 0.00%
2017-05-16 0 0.430 0.425 0.430 0.415 0.430 3,178,000 1,346,650 0.4237 130.6 129.1 130.6 126.0 130.6 10,463 128.70 1.18%
2017-05-15 0 0.425 0.420 0.425 0.415 0.435 4,370,700 1,857,150 0.4249 129.1 127.6 129.1 126.0 132.1 14,390 129.06 -1.16%
2017-05-12 0 0.430 0.425 0.435 0.425 0.450 6,282,600 2,713,696 0.4319 130.6 129.1 132.1 129.1 136.7 20,685 131.19 -3.37%
2017-05-11 0 0.445 0.440 0.445 0.405 0.445 5,972,500 2,555,495 0.4279 135.2 133.6 135.2 123.0 135.2 19,664 129.96 3.49%
2017-05-10 0 0.430 0.420 0.435 0.420 0.445 6,175,000 2,622,890 0.4248 130.6 127.6 132.1 127.6 135.2 20,330 129.01 -2.27%
2017-05-09 0 0.440 0.435 0.440 0.435 0.460 5,850,000 2,603,580 0.4451 133.6 132.1 133.6 132.1 139.7 19,260 135.18 -2.22%
2017-05-08 0 0.450 0.440 0.450 0.420 0.460 10,238,000 4,520,040 0.4415 136.7 133.6 136.7 127.6 139.7 33,707 134.10 1.12%
2017-05-05 0 0.445 0.445 0.450 0.435 0.460 8,012,000 3,581,540 0.4470 135.2 135.2 136.7 132.1 139.7 26,379 135.77 0.00%
2017-05-04 0 0.445 0.440 0.445 0.435 0.465 8,444,000 3,805,840 0.4507 135.2 133.6 135.2 132.1 141.2 27,801 136.90 -1.11%
2017-05-02 0 0.450 0.445 0.450 0.410 0.465 18,054,600 7,984,161 0.4422 136.7 135.2 136.7 124.5 141.2 59,443 134.32 9.76%
2017-04-28 0 0.410 0.405 0.410 0.370 0.420 12,916,950 5,173,505 0.4005 124.5 123.0 124.5 112.4 127.6 42,528 121.65 9.33%
2017-04-27 0 0.375 0.370 0.375 0.345 0.375 4,058,000 1,474,410 0.3633 113.9 112.4 113.9 104.8 113.9 13,360 110.36 5.63%
2017-04-26 0 0.355 0.355 0.360 0.355 0.380 3,748,000 1,364,820 0.3641 107.8 107.8 109.3 107.8 115.4 12,340 110.60 -5.33%
2017-04-25 0 0.375 0.375 0.380 0.370 0.385 1,450,000 547,940 0.3779 113.9 113.9 115.4 112.4 116.9 4,774 114.78 1.35%
2017-04-24 0 0.370 0.370 0.375 0.370 0.385 1,570,850 587,586 0.3741 112.4 112.4 113.9 112.4 116.9 5,172 113.61 -1.33%
2017-04-21 0 0.375 0.385 0.390 0.355 0.390 3,718,800 1,414,468 0.3804 113.9 116.9 118.5 107.8 118.5 12,244 115.53 4.17%
2017-04-20 0 0.360 0.360 0.365 0.360 0.365 896,000 323,400 0.3609 109.3 109.3 110.9 109.3 110.9 2,950 109.63 0.00%
2017-04-19 0 0.360 0.355 0.360 0.345 0.365 3,204,900 1,137,441 0.3549 109.3 107.8 109.3 104.8 110.9 10,552 107.80 0.00%
2017-04-18 0 0.360 0.360 0.365 0.360 0.375 2,860,000 1,042,800 0.3646 109.3 109.3 110.9 109.3 113.9 9,416 110.75 -2.70%
2017-04-13 0 0.370 0.370 0.380 0.370 0.380 1,823,000 687,375 0.3771 112.4 112.4 115.4 112.4 115.4 6,002 114.52 -2.63%
2017-04-12 0 0.380 0.380 0.390 0.375 0.390 3,052,000 1,161,790 0.3807 115.4 115.4 118.5 113.9 118.5 10,048 115.62 -5.00%
2017-04-11 0 0.400 0.390 0.400 0.375 0.400 3,858,000 1,490,230 0.3863 121.5 118.5 121.5 113.9 121.5 12,702 117.32 1.27%
2017-04-10 0 0.395 0.390 0.395 0.390 0.405 2,969,875 1,175,961 0.3960 120.0 118.5 120.0 118.5 123.0 9,778 120.27 -2.47%
2017-04-07 0 0.405 0.400 0.405 0.400 0.405 604,000 242,480 0.4015 123.0 121.5 123.0 121.5 123.0 1,989 121.94 -1.22%
2017-04-06 0 0.410 0.405 0.410 0.400 0.415 868,000 351,060 0.4044 124.5 123.0 124.5 121.5 126.0 2,858 122.84 1.23%
2017-04-05 0 0.405 0.405 0.410 0.395 0.420 2,284,000 928,960 0.4067 123.0 123.0 124.5 120.0 127.6 7,520 123.54 1.25%
2017-04-03 0 0.400 0.400 0.405 0.400 0.435 2,786,000 1,160,800 0.4167 121.5 121.5 123.0 121.5 132.1 9,173 126.55 -2.44%
2017-03-31 0 0.410 0.405 0.410 0.395 0.415 2,188,000 877,140 0.4009 124.5 123.0 124.5 120.0 126.0 7,204 121.76 0.00%
2017-03-30 0 0.410 0.400 0.410 0.405 0.420 1,767,000 723,355 0.4094 124.5 121.5 124.5 123.0 127.6 5,818 124.34 -1.20%
2017-03-29 0 0.415 0.410 0.415 0.400 0.425 2,885,000 1,197,330 0.4150 126.0 124.5 126.0 121.5 129.1 9,499 126.05 1.22%
2017-03-28 0 0.410 0.405 0.410 0.405 0.415 1,111,000 452,575 0.4074 124.5 123.0 124.5 123.0 126.0 3,658 123.73 1.23%
2017-03-27 0 0.405 0.405 0.410 0.395 0.420 3,578,000 1,442,320 0.4031 123.0 123.0 124.5 120.0 127.6 11,780 122.44 -3.57%
2017-03-24 0 0.420 0.415 0.430 0.410 0.435 2,052,000 868,430 0.4232 127.6 126.0 130.6 124.5 132.1 6,756 128.54 -3.45%
2017-03-23 0 0.435 0.435 0.440 0.435 0.455 2,104,000 937,530 0.4456 132.1 132.1 133.6 132.1 138.2 6,927 135.34 -1.14%
2017-03-22 0 0.440 0.435 0.440 0.425 0.445 1,404,000 611,640 0.4356 133.6 132.1 133.6 129.1 135.2 4,623 132.32 -2.22%
2017-03-21 0 0.450 0.445 0.450 0.435 0.465 9,982,000 4,544,220 0.4552 136.7 135.2 136.7 132.1 141.2 32,865 138.27 2.27%
2017-03-20 0 0.440 0.430 0.440 0.420 0.440 3,261,550 1,416,843 0.4344 133.6 130.6 133.6 127.6 133.6 10,738 131.94 3.53%
2017-03-17 0 0.425 0.425 0.430 0.420 0.445 3,420,000 1,478,940 0.4324 129.1 129.1 130.6 127.6 135.2 11,260 131.35 1.19%
2017-03-16 0 0.420 0.420 0.425 0.415 0.420 1,065,000 445,570 0.4184 127.6 127.6 129.1 126.0 127.6 3,506 127.07 0.00%
2017-03-15 0 0.420 0.415 0.420 0.415 0.430 2,144,000 900,180 0.4199 127.6 126.0 127.6 126.0 130.6 7,059 127.52 -2.33%
2017-03-14 0 0.430 0.420 0.430 0.420 0.445 2,704,000 1,176,540 0.4351 130.6 127.6 130.6 127.6 135.2 8,903 132.16 0.00%
2017-03-13 0 0.430 0.425 0.430 0.410 0.430 3,038,000 1,275,900 0.4200 130.6 129.1 130.6 124.5 130.6 10,002 127.56 4.88%
2017-03-10 0 0.410 0.405 0.410 0.395 0.435 11,872,000 4,870,360 0.4102 124.5 123.0 124.5 120.0 132.1 39,087 124.60 -5.75%
2017-03-09 0 0.435 0.430 0.435 0.425 0.470 7,928,000 3,533,170 0.4457 132.1 130.6 132.1 129.1 142.8 26,102 135.36 -7.45%
2017-03-08 0 0.470 0.465 0.470 0.465 0.475 796,000 373,100 0.4687 142.8 141.2 142.8 141.2 144.3 2,621 142.36 -1.05%
2017-03-07 0 0.475 0.470 0.475 0.470 0.480 576,000 271,280 0.4710 144.3 142.8 144.3 142.8 145.8 1,896 143.05 0.00%
2017-03-06 0 0.475 0.470 0.475 0.460 0.480 2,463,000 1,162,660 0.4721 144.3 142.8 144.3 139.7 145.8 8,109 143.38 1.06%
2017-03-03 0 0.470 0.465 0.470 0.465 0.480 2,412,000 1,134,920 0.4705 142.8 141.2 142.8 141.2 145.8 7,941 142.91 -1.05%
2017-03-02 0 0.475 0.470 0.475 0.470 0.480 1,969,200 935,162 0.4749 144.3 142.8 144.3 142.8 145.8 6,483 144.24 0.00%
2017-03-01 0 0.475 0.470 0.475 0.470 0.485 2,318,000 1,100,830 0.4749 144.3 142.8 144.3 142.8 147.3 7,632 144.24 0.00%
2017-02-28 0 0.475 0.470 0.475 0.470 0.490 7,949,000 3,798,300 0.4778 144.3 142.8 144.3 142.8 148.8 26,171 145.13 -3.06%
2017-02-27 0 0.490 0.485 0.490 0.485 0.510 10,602,950 5,267,406 0.4968 148.8 147.3 148.8 147.3 154.9 34,909 150.89 0.00%
2017-02-24 0 0.490 0.485 0.490 0.475 0.510 10,532,000 5,200,680 0.4938 148.8 147.3 148.8 144.3 154.9 34,675 149.98 1.03%
2017-02-23 0 0.485 0.475 0.485 0.475 0.485 6,748,575 3,240,060 0.4801 147.3 144.3 147.3 144.3 147.3 22,219 145.82 2.11%
2017-02-22 0 0.475 0.475 0.480 0.470 0.490 5,599,775 2,680,709 0.4787 144.3 144.3 145.8 142.8 148.8 18,437 145.40 -3.06%
2017-02-21 0 0.490 0.480 0.490 0.480 0.490 3,923,000 1,897,030 0.4836 148.8 145.8 148.8 145.8 148.8 12,916 146.87 -1.01%
2017-02-20 0 0.495 0.490 0.495 0.480 0.495 5,396,000 2,608,580 0.4834 150.3 148.8 150.3 145.8 150.3 17,766 146.83 0.00%
2017-02-17 0 0.495 0.490 0.495 0.490 0.520 13,624,000 6,778,400 0.4975 150.3 148.8 150.3 148.8 157.9 44,855 151.12 -2.94%
2017-02-16 0 0.510 0.500 0.510 0.510 0.520 3,684,400 1,886,556 0.5120 154.9 151.9 154.9 154.9 157.9 12,130 155.52 -1.92%
2017-02-15 0 0.520 0.510 0.520 0.510 0.530 9,785,000 5,029,520 0.5140 157.9 154.9 157.9 154.9 161.0 32,216 156.12 0.00%
2017-02-14 0 0.520 0.520 0.530 0.510 0.540 9,722,000 5,105,760 0.5252 157.9 157.9 161.0 154.9 164.0 32,009 159.51 -1.89%
2017-02-13 0 0.530 0.520 0.530 0.510 0.540 10,050,000 5,269,290 0.5243 161.0 157.9 161.0 154.9 164.0 33,088 159.25 1.92%
2017-02-10 0 0.520 0.510 0.520 0.510 0.540 9,040,400 4,712,116 0.5212 157.9 154.9 157.9 154.9 164.0 29,764 158.31 -1.89%
2017-02-09 0 0.530 0.520 0.530 0.520 0.550 9,740,000 5,166,860 0.5305 161.0 157.9 161.0 157.9 167.1 32,068 161.12 -3.64%
2017-02-08 0 0.550 0.540 0.550 0.530 0.570 15,438,000 8,419,840 0.5454 167.1 164.0 167.1 161.0 173.1 50,828 165.65 -1.79%
2017-02-07 0 0.560 0.550 0.560 0.540 0.570 38,344,000 21,283,000 0.5551 170.1 167.1 170.1 164.0 173.1 126,243 168.59 12.00%
2017-02-06 0 0.500 0.495 0.500 0.495 0.510 3,989,110 1,993,343 0.4997 151.9 150.3 151.9 150.3 154.9 13,134 151.77 -1.96%
2017-02-03 0 0.510 0.495 0.510 0.495 0.510 3,828,000 1,915,760 0.5005 154.9 150.3 154.9 150.3 154.9 12,603 152.01 0.00%
2017-02-02 0 0.510 0.500 0.510 0.500 0.530 3,388,000 1,717,920 0.5071 154.9 151.9 154.9 151.9 161.0 11,155 154.01 -3.77%
2017-02-01 0 0.530 0.520 0.530 0.510 0.540 504,000 264,395 0.5246 161.0 157.9 161.0 154.9 164.0 1,659 159.34 0.00%
2017-01-27 0 0.530 0.530 0.540 0.520 0.540 820,000 432,960 0.5280 161.0 161.0 164.0 157.9 164.0 2,700 160.37 -1.85%
2017-01-26 0 0.540 0.520 0.540 0.520 0.560 5,612,050 3,036,610 0.5411 164.0 157.9 164.0 157.9 170.1 18,477 164.35 0.00%
2017-01-25 0 0.540 0.520 0.540 0.510 0.550 8,606,000 4,608,150 0.5355 164.0 157.9 164.0 154.9 167.1 28,334 162.64 3.85%
2017-01-24 0 0.520 0.510 0.520 0.500 0.530 5,744,000 2,926,370 0.5095 157.9 154.9 157.9 151.9 161.0 18,911 154.74 1.96%
2017-01-23 0 0.510 0.500 0.510 0.480 0.540 16,986,000 8,683,580 0.5112 154.9 151.9 154.9 145.8 164.0 55,924 155.27 4.08%
2017-01-20 0 0.490 0.485 0.490 0.470 0.500 12,578,450 6,058,287 0.4816 148.8 147.3 148.8 142.8 151.9 41,413 146.29 -3.92%
2017-01-19 0 0.510 0.500 0.510 0.495 0.570 23,038,000 12,097,400 0.5251 154.9 151.9 154.9 150.3 173.1 75,850 159.49 -12.07%
2017-01-18 0 0.580 0.570 0.580 0.570 0.590 2,936,200 1,691,948 0.5762 176.2 173.1 176.2 173.1 179.2 9,667 175.02 -1.69%
2017-01-17 0 0.590 0.580 0.590 0.570 0.600 5,253,000 3,064,460 0.5834 179.2 176.2 179.2 173.1 182.2 17,295 177.19 0.00%
2017-01-16 0 0.590 0.580 0.590 0.570 0.610 11,600,000 6,856,280 0.5911 179.2 176.2 179.2 173.1 185.3 38,192 179.52 0.00%
2017-01-13 0 0.590 0.590 0.600 0.580 0.610 9,324,000 5,575,840 0.5980 179.2 179.2 182.2 176.2 185.3 30,698 181.63 -1.67%
2017-01-12 0 0.600 0.590 0.600 0.580 0.620 13,766,500 8,297,555 0.6027 182.2 179.2 182.2 176.2 188.3 45,325 183.07 3.45%
2017-01-11 0 0.580 0.590 0.600 0.570 0.610 14,063,700 8,320,272 0.5916 176.2 179.2 182.2 173.1 185.3 46,303 179.69 -3.33%
2017-01-10 0 0.600 0.590 0.600 0.580 0.620 14,958,000 9,011,080 0.6024 182.2 179.2 182.2 176.2 188.3 49,247 182.98 0.00%
2017-01-09 0 0.600 0.600 0.610 0.580 0.610 8,410,600 4,996,962 0.5941 182.2 182.2 185.3 176.2 185.3 27,691 180.45 -1.64%
2017-01-06 0 0.610 0.600 0.610 0.590 0.630 13,868,500 8,385,995 0.6047 185.3 182.2 185.3 179.2 191.4 45,660 183.66 -3.17%
2017-01-05 0 0.630 0.620 0.630 0.620 0.640 3,322,000 2,098,480 0.6317 191.4 188.3 191.4 188.3 194.4 10,937 191.86 -1.56%
2017-01-04 0 0.640 0.620 0.630 0.610 0.640 8,717,000 5,456,650 0.6260 194.4 188.3 191.4 185.3 194.4 28,700 190.13 1.59%
2017-01-03 0 0.630 0.610 0.630 0.600 0.630 13,896,000 8,566,740 0.6165 191.4 185.3 191.4 182.2 191.4 45,751 187.25 1.61%
2016-12-30 0 0.620 0.610 0.620 0.600 0.620 6,920,000 4,223,274 0.6103 188.3 185.3 188.3 182.2 188.3 22,783 185.37 0.00%
2016-12-29 0 0.620 0.610 0.620 0.600 0.630 10,857,000 6,656,940 0.6131 188.3 185.3 188.3 182.2 191.4 35,745 186.23 -1.59%
2016-12-28 0 0.630 0.630 0.640 0.620 0.640 17,530,000 11,057,620 0.6308 191.4 191.4 194.4 188.3 194.4 57,715 191.59 -1.56%
2016-12-23 0 0.640 0.630 0.640 0.630 0.650 22,388,000 14,279,720 0.6378 194.4 191.4 194.4 191.4 197.4 73,710 193.73 0.00%
2016-12-22 0 0.640 0.630 0.640 0.620 0.650 26,274,000 16,717,840 0.6363 194.4 191.4 194.4 188.3 197.4 86,504 193.26 1.59%
2016-12-21 0 0.630 0.620 0.630 0.610 0.640 20,442,000 12,733,840 0.6229 191.4 188.3 191.4 185.3 194.4 67,303 189.20 0.00%
2016-12-20 0 0.630 0.620 0.630 0.600 0.690 81,034,000 52,605,620 0.6492 191.4 188.3 191.4 182.2 209.6 266,795 197.18 0.00%
2016-12-19 0 0.630 0.620 0.630 0.590 0.670 90,423,921 57,453,950 0.6354 191.4 188.3 191.4 179.2 203.5 297,710 192.99 5.00%
2016-12-16 0 0.600 0.590 0.600 0.580 0.600 8,036,000 4,763,620 0.5928 182.2 179.2 182.2 176.2 182.2 26,458 180.05 1.69%
2016-12-15 0 0.590 0.580 0.590 0.560 0.590 13,968,000 8,099,460 0.5799 179.2 176.2 179.2 170.1 179.2 45,988 176.12 1.72%
2016-12-14 0 0.580 0.570 0.580 0.570 0.590 6,280,000 3,669,680 0.5843 176.2 173.1 176.2 173.1 179.2 20,676 177.48 -1.69%
2016-12-13 0 0.590 0.580 0.590 0.580 0.610 15,366,000 9,101,180 0.5923 179.2 176.2 179.2 176.2 185.3 50,591 179.90 1.72%
2016-12-12 0 0.580 0.570 0.580 0.560 0.600 10,276,800 5,975,004 0.5814 176.2 173.1 176.2 170.1 182.2 33,835 176.59 0.00%
2016-12-09 0 0.580 0.570 0.580 0.560 0.590 13,099,500 7,441,680 0.5681 176.2 173.1 176.2 170.1 179.2 43,129 172.55 0.00%
2016-12-08 0 0.580 0.570 0.580 0.570 0.610 41,514,000 24,526,680 0.5908 176.2 173.1 176.2 173.1 185.3 136,680 179.45 1.75%
2016-12-07 0 0.570 0.560 0.570 0.570 0.590 15,516,000 8,897,520 0.5734 173.1 170.1 173.1 173.1 179.2 51,085 174.17 -1.72%
2016-12-06 0 0.580 0.580 0.590 0.570 0.610 26,786,075 15,942,321 0.5952 176.2 176.2 179.2 173.1 185.3 88,190 180.77 -1.69%
2016-12-05 0 0.590 0.570 0.590 0.570 0.600 8,914,000 5,214,460 0.5850 179.2 173.1 179.2 173.1 182.2 29,348 177.67 1.72%
2016-12-02 0 0.580 0.580 0.590 0.550 0.610 33,918,000 19,889,040 0.5864 176.2 176.2 179.2 167.1 185.3 111,671 178.10 3.57%
2016-12-01 0 0.560 0.550 0.560 0.540 0.590 27,816,000 15,700,840 0.5645 170.1 167.1 170.1 164.0 179.2 91,581 171.44 -5.08%
2016-11-30 0 0.590 0.580 0.590 0.570 0.620 44,961,220 26,466,319 0.5886 179.2 176.2 179.2 173.1 188.3 148,030 178.79 -4.84%
2016-11-29 0 0.620 0.600 0.610 0.570 0.660 126,692,000 79,621,280 0.6285 188.3 182.2 185.3 173.1 200.5 417,119 190.88 6.90%
2016-11-28 0 0.580 0.570 0.590 0.570 0.630 28,051,500 16,594,985 0.5916 176.2 173.1 179.2 173.1 191.4 92,356 179.68 -4.92%
2016-11-25 0 0.610 0.610 0.620 0.600 0.640 24,514,000 15,086,000 0.6154 185.3 185.3 188.3 182.2 194.4 80,709 186.92 -1.61%
2016-11-24 0 0.620 0.620 0.630 0.600 0.660 64,494,000 40,854,460 0.6335 188.3 188.3 191.4 182.2 200.5 212,339 192.40 1.64%
2016-11-23 0 0.610 0.610 0.620 0.520 0.640 132,958,500 79,911,105 0.6010 185.3 185.3 188.3 157.9 194.4 437,750 182.55 12.96%
2016-11-22 0 0.540 0.530 0.540 0.510 0.550 33,016,000 17,679,120 0.5355 164.0 161.0 164.0 154.9 167.1 108,701 162.64 3.85%
2016-11-21 0 0.520 0.510 0.520 0.495 0.540 25,493,000 13,187,300 0.5173 157.9 154.9 157.9 150.3 164.0 83,933 157.12 4.00%
2016-11-18 0 0.500 0.500 0.510 0.495 0.530 43,238,000 21,794,060 0.5040 151.9 151.9 154.9 150.3 161.0 142,356 153.10 -3.85%
2016-11-17 0 0.520 0.510 0.520 0.500 0.590 32,526,225 17,801,101 0.5473 157.9 154.9 157.9 151.9 179.2 107,089 166.23 -10.34%
2016-11-16 0 0.580 0.560 0.570 0.540 0.600 40,690,250 23,207,490 0.5703 176.2 170.1 173.1 164.0 182.2 133,968 173.23 1.75%
2016-11-15 0 0.570 0.560 0.570 0.495 0.580 75,684,000 40,556,980 0.5359 173.1 170.1 173.1 150.3 176.2 249,181 162.76 5.56%
2016-11-14 0 0.540 0.520 0.540 0.520 0.600 51,502,000 28,602,360 0.5554 164.0 157.9 164.0 157.9 182.2 169,564 168.68 -10.00%
2016-11-11 0 0.600 0.590 0.600 0.580 0.660 114,606,000 70,333,120 0.6137 182.2 179.2 182.2 176.2 200.5 377,327 186.40 -1.64%
2016-11-10 0 0.610 0.590 0.600 0.540 0.610 129,062,600 75,319,616 0.5836 185.3 179.2 182.2 164.0 185.3 424,924 177.25 10.91%
2016-11-09 0 0.550 0.540 0.550 0.480 0.550 106,634,000 54,347,670 0.5097 167.1 164.0 167.1 145.8 167.1 351,080 154.80 3.77%
2016-11-08 0 0.530 0.520 0.530 0.450 0.530 170,878,000 84,864,640 0.4966 161.0 157.9 161.0 136.7 161.0 562,596 150.84 12.77%
2016-11-07 0 0.470 0.465 0.470 0.455 0.520 107,854,000 51,536,135 0.4778 142.8 141.2 142.8 138.2 157.9 355,097 145.13 -6.00%
2016-11-04 0 0.500 0.495 0.500 0.435 0.550 216,504,200 108,505,290 0.5012 151.9 150.3 151.9 132.1 167.1 712,815 152.22 14.94%
2016-11-03 0 0.435 0.435 0.440 0.435 0.465 67,027,237 30,207,584 0.4507 132.1 132.1 133.6 132.1 141.2 220,679 136.88 -4.40%
2016-11-02 0 0.455 0.455 0.460 0.405 0.490 184,102,910 83,923,016 0.4558 138.2 138.2 139.7 123.0 148.8 606,137 138.46 3.41%
2016-11-01 0 0.440 0.440 0.445 0.340 0.445 174,506,400 69,323,413 0.3973 133.6 133.6 135.2 103.3 135.2 574,542 120.66 27.54%
2016-10-31 0 0.345 0.340 0.345 0.330 0.360 74,348,000 25,679,210 0.3454 104.8 103.3 104.8 100.2 109.3 244,782 104.91 16.95%
2016-10-28 0 0.295 0.295 0.300 0.285 0.325 9,338,000 2,884,040 0.3088 89.60 89.60 91.12 86.56 98.71 30,744 93.807 0.00%
2016-10-27 0 0.295 0.290 0.295 0.285 0.295 928,500 267,037 0.2876 89.60 88.08 89.60 86.56 89.60 3,057 87.353 1.72%
2016-10-26 0 0.290 0.290 0.295 0.290 0.295 860,000 250,140 0.2909 88.08 88.08 89.60 88.08 89.60 2,831 88.343 -1.69%
2016-10-25 0 0.295 0.295 0.300 0.290 0.300 608,000 178,910 0.2943 89.60 89.60 91.12 88.08 91.12 2,002 89.376 0.00%
2016-10-24 0 0.295 0.290 0.295 0.290 0.295 988,000 288,800 0.2923 89.60 88.08 89.60 88.08 89.60 3,253 88.783 0.00%
2016-10-20 0 0.295 0.295 0.300 0.290 0.300 1,056,000 310,640 0.2942 89.60 89.60 91.12 88.08 91.12 3,477 89.348 0.00%
2016-10-19 0 0.295 0.295 0.300 0.290 0.300 858,000 251,740 0.2934 89.60 89.60 91.12 88.08 91.12 2,825 89.116 0.00%
2016-10-18 0 0.295 0.290 0.295 0.290 0.295 2,186,000 638,600 0.2921 89.60 88.08 89.60 88.08 89.60 7,197 88.730 0.00%
2016-10-17 0 0.295 0.295 0.300 0.290 0.300 2,424,200 718,955 0.2966 89.60 89.60 91.12 88.08 91.12 7,981 90.079 -1.67%
2016-10-14 0 0.300 0.300 0.305 0.295 0.300 842,000 252,140 0.2995 91.12 91.12 92.64 89.60 91.12 2,772 90.953 0.00%
2016-10-13 0 0.300 0.295 0.300 0.290 0.300 1,810,000 536,530 0.2964 91.12 89.60 91.12 88.08 91.12 5,959 90.034 1.69%
2016-10-12 0 0.295 0.295 0.300 0.295 0.300 2,534,000 754,380 0.2977 89.60 89.60 91.12 89.60 91.12 8,343 90.422 -3.28%
2016-10-11 0 0.305 0.305 0.310 0.300 0.305 2,195,000 669,360 0.3049 92.64 92.64 94.16 91.12 92.64 7,227 92.622 0.00%
2016-10-07 0 0.305 0.305 0.310 0.300 0.310 1,970,000 600,910 0.3050 92.64 92.64 94.16 91.12 94.16 6,486 92.647 -1.61%
2016-10-06 0 0.310 0.305 0.315 0.300 0.315 1,848,000 566,060 0.3063 94.16 92.64 95.68 91.12 95.68 6,084 93.036 5.08%
2016-10-05 0 0.295 0.295 0.300 0.295 0.305 1,176,000 351,340 0.2988 89.60 89.60 91.12 89.60 92.64 3,872 90.742 -1.67%
2016-10-04 0 0.300 0.295 0.300 0.295 0.305 1,685,175 502,273 0.2981 91.12 89.60 91.12 89.60 92.64 5,548 90.528 0.00%
2016-10-03 0 0.300 0.295 0.300 0.290 0.320 5,910,400 1,776,084 0.3005 91.12 89.60 91.12 88.08 97.19 19,459 91.272 0.00%
2016-09-30 0 0.300 0.300 0.305 0.300 0.310 2,648,000 810,700 0.3062 91.12 91.12 92.64 91.12 94.16 8,718 92.989 -4.76%
2016-09-29 0 0.315 0.310 0.315 0.310 0.315 1,318,000 408,560 0.3100 95.68 94.16 95.68 94.16 95.68 4,339 94.152 0.00%
2016-09-28 0 0.315 0.310 0.315 0.305 0.315 1,128,000 350,700 0.3109 95.68 94.16 95.68 92.64 95.68 3,714 94.431 1.61%
2016-09-27 0 0.310 0.305 0.310 0.305 0.320 2,142,000 670,700 0.3131 94.16 92.64 94.16 92.64 97.19 7,052 95.104 -1.59%
2016-09-26 0 0.315 0.310 0.315 0.310 0.330 2,934,850 941,110 0.3207 95.68 94.16 95.68 94.16 100.2 9,663 97.397 -3.08%
2016-09-23 0 0.325 0.320 0.325 0.310 0.345 9,816,000 3,218,190 0.3279 98.71 97.19 98.71 94.16 104.8 32,318 99.579 4.84%
2016-09-22 0 0.310 0.305 0.310 0.305 0.320 4,302,000 1,344,200 0.3125 94.16 92.64 94.16 92.64 97.19 14,164 94.904 -1.59%
2016-09-21 0 0.315 0.310 0.315 0.310 0.320 2,586,000 808,380 0.3126 95.68 94.16 95.68 94.16 97.19 8,514 94.946 0.00%
2016-09-20 0 0.315 0.305 0.315 0.305 0.315 3,104,000 962,380 0.3100 95.68 92.64 95.68 92.64 95.68 10,220 94.170 0.00%
2016-09-19 0 0.315 0.310 0.315 0.310 0.320 1,656,200 525,550 0.3173 95.68 94.16 95.68 94.16 97.19 5,453 96.381 1.61%
2016-09-15 0 0.310 0.310 0.320 0.305 0.320 1,490,000 465,420 0.3124 94.16 94.16 97.19 92.64 97.19 4,906 94.874 0.00%
2016-09-14 0 0.310 0.305 0.310 0.305 0.315 1,820,000 567,840 0.3120 94.16 92.64 94.16 92.64 95.68 5,992 94.764 -1.59%
2016-09-13 0 0.315 0.315 0.320 0.315 0.330 1,598,000 514,560 0.3220 95.68 95.68 97.19 95.68 100.2 5,261 97.802 -1.56%
2016-09-12 0 0.320 0.320 0.325 0.315 0.335 4,814,000 1,569,340 0.3260 97.19 97.19 98.71 95.68 101.8 15,850 99.015 -5.88%
2016-09-09 0 0.340 0.335 0.340 0.330 0.345 4,480,000 1,500,470 0.3349 103.3 101.8 103.3 100.2 104.8 14,750 101.73 -1.45%
2016-09-08 0 0.345 0.340 0.345 0.310 0.355 11,432,000 3,914,152 0.3424 104.8 103.3 104.8 94.16 107.8 37,639 103.99 9.52%
2016-09-07 0 0.315 0.310 0.320 0.310 0.315 804,000 252,740 0.3144 95.68 94.16 97.19 94.16 95.68 2,647 95.479 0.00%
2016-09-06 0 0.315 0.310 0.315 0.305 0.315 3,334,000 1,038,650 0.3115 95.68 94.16 95.68 92.64 95.68 10,977 94.622 -1.56%
2016-09-05 0 0.320 0.310 0.320 0.310 0.335 4,849,600 1,568,115 0.3233 97.19 94.16 97.19 94.16 101.8 15,967 98.211 -1.54%
2016-09-02 0 0.325 0.325 0.330 0.290 0.335 12,786,000 4,120,200 0.3222 98.71 98.71 100.2 88.08 101.8 42,096 97.875 8.33%
2016-09-01 0 0.300 0.300 0.305 0.290 0.305 1,490,000 443,460 0.2976 91.12 91.12 92.64 88.08 92.64 4,906 90.398 1.69%
2016-08-31 0 0.295 0.295 0.300 0.290 0.300 888,000 261,910 0.2949 89.60 89.60 91.12 88.08 91.12 2,924 89.584 -1.67%
2016-08-30 0 0.300 0.300 0.305 0.290 0.320 7,010,125 2,157,765 0.3078 91.12 91.12 92.64 88.08 97.19 23,080 93.491 3.45%
2016-08-29 0 0.290 0.290 0.295 0.285 0.295 1,706,500 497,067 0.2913 88.08 88.08 89.60 86.56 89.60 5,618 88.470 0.00%
2016-08-26 0 0.290 0.285 0.295 0.285 0.295 1,540,000 445,900 0.2895 88.08 86.56 89.60 86.56 89.60 5,070 87.944 0.00%
2016-08-25 0 0.290 0.285 0.290 0.285 0.295 1,998,000 578,680 0.2896 88.08 86.56 88.08 86.56 89.60 6,578 87.970 0.00%
2016-08-24 0 0.290 0.290 0.295 0.285 0.300 2,484,100 734,459 0.2957 88.08 88.08 89.60 86.56 91.12 8,179 89.802 0.00%
2016-08-23 0 0.290 0.285 0.290 0.285 0.295 1,007,000 292,530 0.2905 88.08 86.56 88.08 86.56 89.60 3,315 88.233 0.00%
2016-08-22 0 0.290 0.285 0.290 0.280 0.290 902,000 258,450 0.2865 88.08 86.56 88.08 85.04 88.08 2,970 87.028 -1.69%
2016-08-19 0 0.295 0.290 0.295 0.285 0.295 2,004,000 581,720 0.2903 89.60 88.08 89.60 86.56 89.60 6,598 88.167 -1.67%
2016-08-18 0 0.300 0.295 0.300 0.270 0.315 13,256,500 3,959,045 0.2986 91.12 89.60 91.12 82.01 95.68 43,645 90.709 9.09%
2016-08-17 0 0.275 0.275 0.280 0.275 0.285 1,074,000 298,760 0.2782 83.53 83.53 85.04 83.53 86.56 3,536 84.490 -1.79%
2016-08-16 0 0.280 0.275 0.285 0.275 0.285 1,684,000 471,460 0.2800 85.04 83.53 86.56 83.53 86.56 5,544 85.034 0.00%
2016-08-15 0 0.280 0.270 0.285 0.270 0.280 1,700,000 469,440 0.2761 85.04 82.01 86.56 82.01 85.04 5,597 83.873 0.00%
2016-08-12 0 0.280 0.275 0.280 0.275 0.285 1,908,000 537,840 0.2819 85.04 83.53 85.04 83.53 86.56 6,282 85.618 -1.75%
2016-08-11 0 0.285 0.280 0.285 0.275 0.300 5,186,000 1,472,900 0.2840 86.56 85.04 86.56 83.53 91.12 17,074 86.264 -5.00%
2016-08-10 0 0.300 0.295 0.300 0.295 0.330 20,036,000 6,276,600 0.3133 91.12 89.60 91.12 89.60 100.2 65,966 95.149 1.69%
2016-08-09 0 0.295 0.295 0.300 0.260 0.300 8,478,000 2,372,260 0.2798 89.60 89.60 91.12 78.97 91.12 27,913 84.988 11.32%
2016-08-08 0 0.265 0.260 0.265 0.255 0.265 4,664,000 1,221,460 0.2619 80.49 78.97 80.49 77.45 80.49 15,356 79.545 3.92%
2016-08-05 0 0.255 0.255 0.260 0.255 0.265 3,948,000 1,019,960 0.2583 77.45 77.45 78.97 77.45 80.49 12,998 78.469 0.00%
2016-08-04 0 0.255 0.255 0.260 0.255 0.270 5,926,000 1,549,930 0.2615 77.45 77.45 78.97 77.45 82.01 19,511 79.440 0.00%
2016-08-03 0 0.255 0.260 0.265 0.255 0.265 3,902,000 1,013,700 0.2598 77.45 78.97 80.49 77.45 80.49 12,847 78.906 -3.77%
2016-08-01 0 0.265 0.260 0.265 0.250 0.270 5,122,000 1,329,630 0.2596 80.49 78.97 80.49 75.93 82.01 16,864 78.846 1.92%
2016-07-29 0 0.260 0.260 0.265 0.255 0.280 8,168,500 2,193,030 0.2685 78.97 78.97 80.49 77.45 85.04 26,894 81.544 -7.14%
2016-07-28 0 0.280 0.280 0.285 0.265 0.315 8,334,000 2,459,190 0.2951 85.04 85.04 86.56 80.49 95.68 27,439 89.625 -11.11%
2016-07-27 0 0.315 0.310 0.315 0.305 0.320 1,658,500 518,087 0.3124 95.68 94.16 95.68 92.64 97.19 5,460 94.880 0.00%
2016-07-26 0 0.315 0.315 0.320 0.305 0.320 2,684,000 838,310 0.3123 95.68 95.68 97.19 92.64 97.19 8,837 94.866 1.61%
2016-07-25 0 0.310 0.310 0.315 0.310 0.320 1,683,000 526,225 0.3127 94.16 94.16 95.68 94.16 97.19 5,541 94.968 -3.12%
2016-07-22 0 0.320 0.315 0.320 0.315 0.325 1,618,000 517,930 0.3201 97.19 95.68 97.19 95.68 98.71 5,327 97.226 -1.54%
2016-07-21 0 0.325 0.320 0.325 0.315 0.330 3,074,000 992,280 0.3228 98.71 97.19 98.71 95.68 100.2 10,121 98.044 3.17%
2016-07-20 0 0.315 0.310 0.320 0.315 0.320 1,952,000 616,780 0.3160 95.68 94.16 97.19 95.68 97.19 6,427 95.971 0.00%
2016-07-19 0 0.315 0.315 0.320 0.310 0.320 1,954,000 617,080 0.3158 95.68 95.68 97.19 94.16 97.19 6,433 95.919 0.00%
2016-07-18 0 0.315 0.310 0.315 0.300 0.325 2,901,000 900,140 0.3103 95.68 94.16 95.68 91.12 98.71 9,551 94.244 3.28%
2016-07-15 0 0.305 0.305 0.315 0.305 0.310 1,247,500 384,427 0.3082 92.64 92.64 95.68 92.64 94.16 4,107 93.597 0.00%
2016-07-14 0 0.305 0.305 0.310 0.305 0.315 1,212,800 374,892 0.3091 92.64 92.64 94.16 92.64 95.68 3,993 93.887 0.00%
2016-07-13 0 0.305 0.305 0.310 0.305 0.315 2,920,000 896,929 0.3072 92.64 92.64 94.16 92.64 95.68 9,614 93.296 -3.17%
2016-07-12 0 0.315 0.315 0.320 0.310 0.320 1,362,000 428,430 0.3146 95.68 95.68 97.19 94.16 97.19 4,484 95.542 -1.56%
2016-07-11 0 0.320 0.315 0.320 0.315 0.330 2,728,700 877,621 0.3216 97.19 95.68 97.19 95.68 100.2 8,984 97.688 -1.54%
2016-07-08 0 0.325 0.325 0.330 0.325 0.335 1,618,000 531,660 0.3286 98.71 98.71 100.2 98.71 101.8 5,327 99.803 -2.99%
2016-07-07 0 0.335 0.330 0.335 0.330 0.345 2,786,400 930,656 0.3340 101.8 100.2 101.8 100.2 104.8 9,174 101.45 -2.90%
2016-07-06 0 0.345 0.345 0.350 0.300 0.350 4,406,000 1,469,920 0.3336 104.8 104.8 106.3 91.12 106.3 14,506 101.33 13.11%
2016-07-05 0 0.305 0.305 0.310 0.305 0.315 1,154,000 355,280 0.3079 92.64 92.64 94.16 92.64 95.68 3,799 93.509 -3.17%
2016-07-04 0 0.315 0.305 0.320 0.305 0.320 1,103,500 342,710 0.3106 95.68 92.64 97.19 92.64 97.19 3,633 94.329 1.61%
2016-06-30 0 0.310 0.310 0.315 0.305 0.315 984,000 307,946 0.3130 94.16 94.16 95.68 92.64 95.68 3,240 95.054 0.00%
2016-06-29 0 0.310 0.305 0.310 0.300 0.315 2,016,000 620,640 0.3079 94.16 92.64 94.16 91.12 95.68 6,637 93.506 5.08%
2016-06-28 0 0.295 0.295 0.300 0.285 0.305 1,760,300 522,769 0.2970 89.60 89.60 91.12 86.56 92.64 5,796 90.201 -3.28%
2016-06-27 0 0.305 0.305 0.310 0.300 0.305 1,492,200 451,747 0.3027 92.64 92.64 94.16 91.12 92.64 4,913 91.951 0.00%
2016-06-24 0 0.305 0.300 0.305 0.290 0.330 11,494,900 3,521,913 0.3064 92.64 91.12 92.64 88.08 100.2 37,846 93.060 -8.96%
2016-06-23 0 0.335 0.330 0.335 0.335 0.365 5,404,850 1,851,000 0.3425 101.8 100.2 101.8 101.8 110.9 17,795 104.02 -8.22%
2016-06-22 0 0.365 0.360 0.365 0.360 0.375 2,997,000 1,098,065 0.3664 110.9 109.3 110.9 109.3 113.9 9,867 111.28 -5.19%
2016-06-21 0 0.385 0.380 0.385 0.375 0.385 566,000 215,350 0.3805 116.9 115.4 116.9 113.9 116.9 1,863 115.56 1.32%
2016-06-20 0 0.038 0.037 0.038 0.037 0.039 35,159,000 1,331,655 0.0379 115.4 112.4 115.4 112.4 118.5 11,576 115.04 2.70%
2016-06-17 0 0.037 0.037 0.038 0.037 0.038 35,060,000 1,316,840 0.0376 112.4 112.4 115.4 112.4 115.4 11,543 114.08 -2.63%
2016-06-16 0 0.038 0.037 0.038 0.037 0.038 12,180,000 455,820 0.0374 115.4 112.4 115.4 112.4 115.4 4,010 113.67 0.00%
2016-06-15 0 0.038 0.038 0.039 0.037 0.039 11,703,000 442,862 0.0378 115.4 115.4 118.5 112.4 118.5 3,853 114.94 0.00%
2016-06-14 0 0.038 0.038 0.039 0.038 0.039 35,240,000 1,352,080 0.0384 115.4 115.4 118.5 115.4 118.5 11,602 116.53 0.00%
2016-06-13 0 0.038 0.038 0.039 0.038 0.039 35,760,000 1,382,380 0.0387 115.4 115.4 118.5 115.4 118.5 11,774 117.41 -2.56%
2016-06-10 0 0.039 0.039 0.040 0.039 0.041 17,361,500 692,132 0.0399 118.5 118.5 121.5 118.5 124.5 5,716 121.09 -2.50%
2016-06-08 0 0.040 0.040 0.041 0.039 0.041 59,320,000 2,352,000 0.0396 121.5 121.5 124.5 118.5 124.5 19,530 120.43 0.00%
2016-06-07 0 0.040 0.040 0.041 0.040 0.043 83,180,000 3,430,640 0.0412 121.5 121.5 124.5 121.5 130.6 27,386 125.27 0.00%
2016-06-06 0 0.040 0.039 0.040 0.039 0.040 37,400,000 1,463,360 0.0391 121.5 118.5 121.5 118.5 121.5 12,314 118.84 -2.44%
2016-06-03 0 0.041 0.040 0.041 0.039 0.042 28,760,000 1,152,500 0.0401 124.5 121.5 124.5 118.5 127.6 9,469 121.71 0.00%
2016-06-02 0 0.041 0.040 0.041 0.039 0.041 36,960,000 1,484,200 0.0402 124.5 121.5 124.5 118.5 124.5 12,169 121.97 2.50%
2016-06-01 0 0.040 0.039 0.040 0.039 0.040 32,510,000 1,271,530 0.0391 121.5 118.5 121.5 118.5 121.5 10,704 118.80 0.00%
2016-05-31 0 0.040 0.039 0.040 0.039 0.040 48,840,000 1,911,640 0.0391 121.5 118.5 121.5 118.5 121.5 16,080 118.88 0.00%
2016-05-30 0 0.040 0.039 0.040 0.039 0.041 33,224,250 1,321,584 0.0398 121.5 118.5 121.5 118.5 124.5 10,939 120.82 -2.44%
2016-05-27 0 0.041 0.040 0.041 0.040 0.042 37,760,000 1,551,340 0.0411 124.5 121.5 124.5 121.5 127.6 12,432 124.79 0.00%
2016-05-26 0 0.041 0.041 0.042 0.041 0.043 51,225,000 2,133,510 0.0416 124.5 124.5 127.6 124.5 130.6 16,865 126.50 -4.65%
2016-05-25 0 0.043 0.042 0.043 0.042 0.046 290,118,000 12,718,834 0.0438 130.6 127.6 130.6 127.6 139.7 95,518 133.16 10.26%
2016-05-24 0 0.039 0.038 0.039 0.038 0.040 31,880,000 1,243,380 0.0390 118.5 115.4 118.5 115.4 121.5 10,496 118.46 0.00%
2016-05-23 0 0.039 0.038 0.039 0.036 0.040 85,866,000 3,205,784 0.0373 118.5 115.4 118.5 109.3 121.5 28,270 113.40 5.41%
2016-05-20 0 0.037 0.037 0.038 0.037 0.038 22,020,000 824,260 0.0374 112.4 112.4 115.4 112.4 115.4 7,250 113.69 0.00%
2016-05-19 0 0.037 0.037 0.038 0.037 0.038 34,262,500 1,279,440 0.0373 112.4 112.4 115.4 112.4 115.4 11,281 113.42 -2.63%
2016-05-18 0 0.038 0.037 0.038 0.037 0.039 70,180,000 2,669,880 0.0380 115.4 112.4 115.4 112.4 118.5 23,106 115.55 -2.56%
2016-05-17 0 0.039 0.038 0.039 0.038 0.040 67,963,500 2,636,121 0.0388 118.5 115.4 118.5 115.4 121.5 22,376 117.81 -2.50%
2016-05-16 0 0.040 0.039 0.040 0.038 0.040 74,200,000 2,895,300 0.0390 121.5 118.5 121.5 115.4 121.5 24,429 118.52 -2.44%
2016-05-13 0 0.041 0.040 0.041 0.039 0.043 286,530,000 11,626,920 0.0406 124.5 121.5 124.5 118.5 130.6 94,337 123.25 7.89%
2016-05-12 0 0.038 0.037 0.038 0.036 0.044 755,334,000 29,178,280 0.0386 115.4 112.4 115.4 109.3 133.6 248,685 117.33 -26.92%
2016-05-11 0 0.052 0.052 0.053 0.052 0.053 46,140,000 2,435,000 0.0528 157.9 157.9 161.0 157.9 161.0 15,191 160.29 0.00%
2016-05-10 0 0.052 0.051 0.052 0.052 0.053 41,905,000 2,184,875 0.0521 157.9 154.9 157.9 157.9 161.0 13,797 158.36 -1.89%
2016-05-09 0 0.053 0.052 0.053 0.052 0.054 35,760,000 1,895,760 0.0530 161.0 157.9 161.0 157.9 164.0 11,774 161.02 -1.85%
2016-05-06 0 0.054 0.053 0.054 0.053 0.056 72,160,000 3,883,160 0.0538 164.0 161.0 164.0 161.0 170.1 23,758 163.45 -1.82%
2016-05-05 0 0.055 0.054 0.055 0.051 0.057 237,040,000 13,024,280 0.0549 167.1 164.0 167.1 154.9 173.1 78,043 166.89 5.77%
2016-05-04 0 0.052 0.051 0.052 0.050 0.054 145,060,000 7,473,100 0.0515 157.9 154.9 157.9 151.9 164.0 47,759 156.47 -3.70%
2016-05-03 0 0.054 0.053 0.054 0.053 0.055 27,205,000 1,469,860 0.0540 164.0 161.0 164.0 161.0 167.1 8,957 164.10 -1.82%
2016-04-29 0 0.055 0.054 0.055 0.054 0.055 61,100,000 3,309,420 0.0542 167.1 164.0 167.1 164.0 167.1 20,116 164.51 -1.79%
2016-04-28 0 0.056 0.055 0.056 0.055 0.058 150,315,000 8,399,930 0.0559 170.1 167.1 170.1 167.1 176.2 49,489 169.73 -3.45%
2016-04-27 0 0.058 0.057 0.058 0.057 0.059 34,881,750 2,012,332 0.0577 176.2 173.1 176.2 173.1 179.2 11,484 175.22 0.00%
2016-04-26 0 0.058 0.058 0.059 0.057 0.060 196,820,000 11,489,880 0.0584 176.2 176.2 179.2 173.1 182.2 64,801 177.31 0.00%
2016-04-25 0 0.058 0.057 0.058 0.055 0.061 385,123,500 22,574,108 0.0586 176.2 173.1 176.2 167.1 185.3 126,797 178.03 3.57%
2016-04-22 0 0.056 0.055 0.056 0.055 0.057 115,140,500 6,366,485 0.0553 170.1 167.1 170.1 167.1 173.1 37,909 167.94 0.00%
2016-04-21 0 0.056 0.055 0.056 0.055 0.058 191,760,000 10,816,820 0.0564 170.1 167.1 170.1 167.1 176.2 63,135 171.33 1.82%
2016-04-20 0 0.055 0.055 0.056 0.054 0.058 232,274,750 12,830,797 0.0552 167.1 167.1 170.1 164.0 176.2 76,474 167.78 -5.17%
2016-04-19 0 0.058 0.057 0.058 0.055 0.059 270,400,000 15,256,200 0.0564 176.2 173.1 176.2 167.1 179.2 89,026 171.37 -1.69%
2016-04-18 0 0.059 0.058 0.059 0.058 0.065 401,060,000 24,690,240 0.0616 179.2 176.2 179.2 176.2 197.4 132,044 186.98 1.72%
2016-04-15 0 0.058 0.058 0.059 0.052 0.061 431,304,500 25,067,533 0.0581 176.2 176.2 179.2 157.9 185.3 142,002 176.53 9.43%
2016-04-14 0 0.053 0.052 0.053 0.052 0.053 47,130,000 2,489,310 0.0528 161.0 157.9 161.0 157.9 161.0 15,517 160.42 0.00%
2016-04-13 0 0.053 0.052 0.053 0.052 0.053 39,076,000 2,058,744 0.0527 161.0 157.9 161.0 157.9 161.0 12,865 160.02 0.00%
2016-04-12 0 0.053 0.052 0.053 0.052 0.054 74,771,750 3,927,640 0.0525 161.0 157.9 161.0 157.9 164.0 24,618 159.55 0.00%
2016-04-11 0 0.053 0.052 0.053 0.052 0.055 125,860,000 6,742,620 0.0536 161.0 157.9 161.0 157.9 167.1 41,438 162.72 0.00%
2016-04-08 0 0.053 0.053 0.054 0.052 0.054 108,870,000 5,767,610 0.0530 161.0 161.0 164.0 157.9 164.0 35,844 160.91 0.00%
2016-04-07 0 0.053 0.052 0.053 0.052 0.054 134,671,000 7,089,937 0.0526 161.0 157.9 161.0 157.9 164.0 44,339 159.90 0.00%
2016-04-06 0 0.053 0.052 0.053 0.052 0.059 426,040,000 23,600,540 0.0554 161.0 157.9 161.0 157.9 179.2 140,269 168.25 -1.85%
2016-04-05 0 0.054 0.053 0.054 0.052 0.055 76,380,000 4,075,160 0.0534 164.0 161.0 164.0 157.9 167.1 25,147 162.05 0.00%
2016-04-01 0 0.054 0.053 0.054 0.053 0.056 65,659,500 3,556,149 0.0542 164.0 161.0 164.0 161.0 170.1 21,618 164.50 -3.57%
2016-03-31 0 0.056 0.055 0.056 0.054 0.061 372,992,500 21,505,245 0.0577 170.1 167.1 170.1 164.0 185.3 122,803 175.12 3.70%
2016-03-30 0 0.054 0.053 0.054 0.053 0.056 66,214,750 3,573,638 0.0540 164.0 161.0 164.0 161.0 170.1 21,800 163.93 -1.82%
2016-03-29 0 0.055 0.054 0.055 0.053 0.059 97,530,250 5,316,230 0.0545 167.1 164.0 167.1 161.0 179.2 32,111 165.56 -5.17%
2016-03-24 0 0.058 0.057 0.058 0.056 0.060 54,580,000 3,150,060 0.0577 176.2 173.1 176.2 170.1 182.2 17,970 175.30 -4.92%
2016-03-23 0 0.061 0.060 0.061 0.059 0.062 45,780,000 2,768,480 0.0605 185.3 182.2 185.3 179.2 188.3 15,073 183.68 -1.61%
2016-03-22 0 0.062 0.061 0.062 0.060 0.064 96,700,000 5,959,360 0.0616 188.3 185.3 188.3 182.2 194.4 31,837 187.18 -3.13%
2016-03-21 0 0.064 0.063 0.064 0.061 0.069 165,460,250 10,561,795 0.0638 194.4 191.4 194.4 185.3 209.6 54,476 193.88 -7.25%
2016-03-18 0 0.069 0.067 0.068 0.066 0.076 725,700,000 51,954,700 0.0716 209.6 203.5 206.5 200.5 230.8 238,928 217.45 7.81%
2016-03-17 0 0.064 0.063 0.064 0.051 0.065 438,860,000 26,711,610 0.0609 194.4 191.4 194.4 154.9 197.4 144,490 184.87 23.08%
2016-03-16 0 0.056 0.056 0.057 0.056 0.061 49,097,500 2,827,650 0.0576 157.9 157.9 160.8 157.9 172.0 17,408 162.43 -5.08%
2016-03-15 0 0.059 0.058 0.059 0.059 0.061 22,102,000 1,314,600 0.0595 166.4 163.6 166.4 166.4 172.0 7,837 167.75 -1.67%
2016-03-14 0 0.060 0.059 0.060 0.058 0.063 98,532,250 5,929,896 0.0602 169.2 166.4 169.2 163.6 177.7 34,936 169.74 1.69%
2016-03-11 0 0.059 0.058 0.059 0.058 0.060 17,260,000 1,017,540 0.0590 166.4 163.6 166.4 163.6 169.2 6,120 166.27 -1.67%
2016-03-10 0 0.060 0.059 0.060 0.059 0.062 33,547,500 2,026,065 0.0604 169.2 166.4 169.2 166.4 174.9 11,895 170.33 -1.64%
2016-03-09 0 0.061 0.060 0.061 0.060 0.062 22,975,000 1,400,015 0.0609 172.0 169.2 172.0 169.2 174.9 8,146 171.86 -1.61%
2016-03-08 0 0.062 0.061 0.062 0.059 0.063 84,100,000 5,139,080 0.0611 174.9 172.0 174.9 166.4 177.7 29,819 172.34 3.33%
2016-03-07 0 0.060 0.059 0.060 0.059 0.061 13,100,000 787,660 0.0601 169.2 166.4 169.2 166.4 172.0 4,645 169.58 0.00%
2016-03-04 0 0.060 0.059 0.060 0.059 0.061 32,800,000 1,957,000 0.0597 169.2 166.4 169.2 166.4 172.0 11,630 168.28 0.00%
2016-03-03 0 0.060 0.059 0.060 0.059 0.060 15,870,000 938,150 0.0591 169.2 166.4 169.2 166.4 169.2 5,627 166.72 0.00%
2016-03-02 0 0.060 0.059 0.060 0.059 0.064 85,640,000 5,178,840 0.0605 169.2 166.4 169.2 166.4 180.5 30,365 170.55 1.69%
2016-03-01 0 0.059 0.058 0.059 0.059 0.061 24,000,000 1,427,300 0.0595 166.4 163.6 166.4 166.4 172.0 8,510 167.73 -1.67%
2016-02-29 0 0.060 0.060 0.061 0.060 0.062 19,900,000 1,201,260 0.0604 169.2 169.2 172.0 169.2 174.9 7,056 170.25 -3.23%
2016-02-26 0 0.062 0.061 0.062 0.061 0.062 12,581,000 772,534 0.0614 174.9 172.0 174.9 172.0 174.9 4,461 173.18 1.64%
2016-02-25 0 0.061 0.060 0.061 0.060 0.063 10,180,000 625,200 0.0614 172.0 169.2 172.0 169.2 177.7 3,609 173.21 -3.17%
2016-02-24 0 0.063 0.062 0.063 0.060 0.063 20,340,000 1,246,240 0.0613 177.7 174.9 177.7 169.2 177.7 7,212 172.80 0.00%
2016-02-23 0 0.063 0.062 0.063 0.062 0.065 30,780,000 1,930,260 0.0627 177.7 174.9 177.7 174.9 183.3 10,913 176.87 -1.56%
2016-02-22 0 0.064 0.062 0.064 0.061 0.068 77,480,000 4,918,820 0.0635 180.5 174.9 180.5 172.0 191.8 27,472 179.05 4.92%
2016-02-19 0 0.061 0.060 0.061 0.060 0.061 9,200,000 553,740 0.0602 172.0 169.2 172.0 169.2 172.0 3,262 169.76 0.00%
2016-02-18 0 0.061 0.061 0.062 0.060 0.062 20,822,500 1,263,572 0.0607 172.0 172.0 174.9 169.2 174.9 7,383 171.15 1.67%
2016-02-17 0 0.060 0.059 0.060 0.060 0.061 10,930,000 659,860 0.0604 169.2 166.4 169.2 169.2 172.0 3,875 170.27 -1.64%
2016-02-16 0 0.061 0.060 0.061 0.059 0.062 20,571,250 1,246,518 0.0606 172.0 169.2 172.0 166.4 174.9 7,294 170.90 0.00%
2016-02-15 0 0.061 0.060 0.061 0.058 0.062 14,840,000 891,800 0.0601 172.0 169.2 172.0 163.6 174.9 5,262 169.49 5.17%
2016-02-12 0 0.058 0.057 0.058 0.057 0.060 15,940,000 925,660 0.0581 163.6 160.8 163.6 160.8 169.2 5,652 163.78 0.00%
2016-02-11 0 0.058 0.058 0.059 0.057 0.061 11,274,641 660,701 0.0586 163.6 163.6 166.4 160.8 172.0 3,998 165.28 -7.94%
2016-02-05 0 0.063 0.062 0.063 0.061 0.065 12,600,000 787,120 0.0625 177.7 174.9 177.7 172.0 183.3 4,468 176.19 0.00%
2016-02-04 0 0.063 0.061 0.063 0.061 0.066 21,940,000 1,402,100 0.0639 177.7 172.0 177.7 172.0 186.1 7,779 180.24 -1.56%
2016-02-03 0 0.064 0.063 0.064 0.057 0.068 112,700,000 7,175,700 0.0637 180.5 177.7 180.5 160.8 191.8 39,959 179.57 3.23%
2016-02-02 0 0.062 0.061 0.062 0.058 0.069 94,220,000 5,829,040 0.0619 174.9 172.0 174.9 163.6 194.6 33,407 174.49 -12.68%
2016-02-01 0 0.071 0.070 0.071 0.070 0.081 129,165,000 9,522,200 0.0737 200.2 197.4 200.2 197.4 228.4 45,797 207.92 -21.98%
2016-01-29 0 0.091 0.090 0.094 0.076 0.095 86,800,000 7,678,060 0.0885 256.7 253.8 265.1 214.3 267.9 30,776 249.48 16.67%
2016-01-28 0 0.078 0.076 0.078 0.075 0.080 7,720,000 593,900 0.0769 220.0 214.3 220.0 211.5 225.6 2,737 216.97 -1.27%
2016-01-27 0 0.079 0.077 0.079 0.077 0.080 5,000,000 391,100 0.0782 222.8 217.2 222.8 217.2 225.6 1,773 220.61 1.28%
2016-01-26 0 0.078 0.077 0.080 0.078 0.082 4,560,000 361,860 0.0794 220.0 217.2 225.6 220.0 231.3 1,617 223.81 -1.27%
2016-01-25 0 0.079 0.079 0.081 0.078 0.082 7,840,000 630,020 0.0804 222.8 222.8 228.4 220.0 231.3 2,780 226.64 -1.25%
2016-01-22 0 0.080 0.078 0.080 0.078 0.083 7,720,000 612,240 0.0793 225.6 220.0 225.6 220.0 234.1 2,737 223.67 2.56%
2016-01-21 0 0.078 0.076 0.078 0.076 0.086 16,050,000 1,260,900 0.0786 220.0 214.3 220.0 214.3 242.6 5,691 221.57 -6.02%
2016-01-20 0 0.083 0.083 0.084 0.080 0.091 23,260,000 1,935,620 0.0832 234.1 234.1 236.9 225.6 256.7 8,247 234.70 -9.78%
2016-01-19 0 0.092 0.090 0.093 0.085 0.093 6,614,000 593,758 0.0898 259.5 253.8 262.3 239.7 262.3 2,345 253.19 3.37%
2016-01-18 0 0.089 0.088 0.089 0.086 0.090 9,180,000 799,120 0.0871 251.0 248.2 251.0 242.6 253.8 3,255 245.51 -3.26%
2016-01-15 0 0.092 0.091 0.092 0.091 0.095 14,380,000 1,328,160 0.0924 259.5 256.7 259.5 256.7 267.9 5,099 260.49 -2.13%
2016-01-14 0 0.094 0.092 0.094 0.091 0.100 41,583,000 3,940,650 0.0948 265.1 259.5 265.1 256.7 282.0 14,744 267.27 -9.62%
2016-01-13 0 0.104 0.102 0.104 0.102 0.108 6,540,000 681,020 0.1041 293.3 287.7 293.3 287.7 304.6 2,319 293.69 1.96%
2016-01-12 0 0.102 0.101 0.102 0.100 0.107 13,740,000 1,439,000 0.1047 287.7 284.9 287.7 282.0 301.8 4,872 295.38 -3.77%
2016-01-11 0 0.106 0.106 0.107 0.105 0.113 17,140,000 1,837,120 0.1072 299.0 299.0 301.8 296.1 318.7 6,077 302.30 -6.19%
2016-01-08 0 0.113 0.112 0.113 0.111 0.114 12,160,000 1,358,500 0.1117 318.7 315.9 318.7 313.1 321.5 4,312 315.09 0.89%
2016-01-07 0 0.112 0.111 0.112 0.110 0.117 25,760,000 2,893,100 0.1123 315.9 313.1 315.9 310.2 330.0 9,134 316.75 -5.88%
2016-01-06 0 0.119 0.118 0.119 0.118 0.121 4,820,000 570,720 0.1184 335.6 332.8 335.6 332.8 341.3 1,709 333.95 0.00%
2016-01-05 0 0.119 0.119 0.121 0.118 0.121 13,440,000 1,610,480 0.1198 335.6 335.6 341.3 332.8 341.3 4,765 337.96 0.85%
2016-01-04 0 0.118 0.117 0.118 0.117 0.125 16,860,000 2,008,440 0.1191 332.8 330.0 332.8 330.0 352.5 5,978 335.97 -2.48%
2015-12-31 0 0.121 0.120 0.121 0.117 0.123 7,960,000 950,820 0.1194 341.3 338.4 341.3 330.0 346.9 2,822 336.89 -0.82%
2015-12-30 0 0.122 0.121 0.122 0.120 0.125 7,480,000 909,080 0.1215 344.1 341.3 344.1 338.4 352.5 2,652 342.77 -0.81%
2015-12-29 0 0.123 0.122 0.123 0.120 0.123 6,205,000 757,035 0.1220 346.9 344.1 346.9 338.4 346.9 2,200 344.10 2.50%
2015-12-28 0 0.120 0.119 0.122 0.119 0.124 11,315,000 1,371,550 0.1212 338.4 335.6 344.1 335.6 349.7 4,012 341.87 -3.23%
2015-12-24 0 0.124 0.122 0.124 0.122 0.124 2,860,000 353,140 0.1235 349.7 344.1 349.7 344.1 349.7 1,014 348.25 0.81%
2015-12-23 0 0.123 0.123 0.124 0.122 0.125 11,821,000 1,450,695 0.1227 346.9 346.9 349.7 344.1 352.5 4,191 346.12 -0.81%
2015-12-22 0 0.124 0.123 0.124 0.123 0.135 109,215,750 13,993,433 0.1281 349.7 346.9 349.7 346.9 380.7 38,724 361.36 3.33%
2015-12-21 0 0.120 0.118 0.120 0.117 0.121 10,902,000 1,297,120 0.1190 338.4 332.8 338.4 330.0 341.3 3,865 335.57 -0.83%
2015-12-18 0 0.121 0.119 0.121 0.116 0.121 7,400,000 876,800 0.1185 341.3 335.6 341.3 327.2 341.3 2,624 334.17 1.68%
2015-12-17 0 0.119 0.119 0.120 0.118 0.124 17,240,000 2,061,740 0.1196 335.6 335.6 338.4 332.8 349.7 6,113 337.29 -3.25%
2015-12-16 0 0.123 0.120 0.123 0.120 0.124 15,580,000 1,893,820 0.1216 346.9 338.4 346.9 338.4 349.7 5,524 342.83 2.50%
2015-12-15 0 0.120 0.120 0.121 0.118 0.123 6,880,000 825,220 0.1199 338.4 338.4 341.3 332.8 346.9 2,439 338.29 -0.83%
2015-12-14 0 0.121 0.121 0.122 0.116 0.123 21,320,000 2,555,340 0.1199 341.3 341.3 344.1 327.2 346.9 7,559 338.04 -1.63%
2015-12-11 0 0.123 0.122 0.123 0.121 0.129 42,480,000 5,250,660 0.1236 346.9 344.1 346.9 341.3 363.8 15,062 348.61 -3.91%
2015-12-10 0 0.128 0.127 0.128 0.127 0.132 18,845,000 2,426,585 0.1288 361.0 358.2 361.0 358.2 372.3 6,682 363.17 0.00%
2015-12-09 0 0.128 0.127 0.128 0.126 0.130 27,220,000 3,482,920 0.1280 361.0 358.2 361.0 355.4 366.6 9,651 360.88 -1.54%
2015-12-08 0 0.130 0.128 0.130 0.128 0.135 59,020,000 7,691,500 0.1303 366.6 361.0 366.6 361.0 380.7 20,926 367.55 -2.99%
2015-12-07 0 0.134 0.133 0.134 0.134 0.150 84,820,000 11,688,740 0.1378 377.9 375.1 377.9 377.9 423.1 30,074 388.66 -8.22%
2015-12-04 0 0.146 0.145 0.146 0.129 0.162 519,920,000 79,244,220 0.1524 411.8 409.0 411.8 363.8 456.9 184,345 429.87 13.18%
2015-12-03 0 0.129 0.128 0.129 0.126 0.130 9,500,000 1,217,000 0.1281 363.8 361.0 363.8 355.4 366.6 3,368 361.30 -0.77%
2015-12-02 0 0.130 0.129 0.130 0.127 0.130 4,080,000 525,720 0.1289 366.6 363.8 366.6 358.2 366.6 1,447 363.41 1.56%
2015-12-01 0 0.128 0.128 0.129 0.127 0.130 10,040,000 1,291,360 0.1286 361.0 361.0 363.8 358.2 366.6 3,560 362.76 -2.29%
2015-11-30 0 0.131 0.129 0.131 0.129 0.133 3,580,000 469,480 0.1311 369.5 363.8 369.5 363.8 375.1 1,269 369.86 0.77%
2015-11-27 0 0.130 0.130 0.131 0.130 0.135 11,480,000 1,522,680 0.1326 366.6 366.6 369.5 366.6 380.7 4,070 374.09 -1.52%
2015-11-26 0 0.132 0.131 0.132 0.132 0.138 15,100,000 2,023,420 0.1340 372.3 369.5 372.3 372.3 389.2 5,354 377.93 -2.22%
2015-11-25 0 0.135 0.134 0.135 0.130 0.137 36,240,000 4,846,910 0.1337 380.7 377.9 380.7 366.6 386.4 12,849 377.21 3.05%
2015-11-24 0 0.131 0.131 0.132 0.126 0.131 9,180,000 1,179,260 0.1285 369.5 369.5 372.3 355.4 369.5 3,255 362.30 2.34%
2015-11-23 0 0.128 0.128 0.129 0.127 0.130 5,380,000 688,080 0.1279 361.0 361.0 363.8 358.2 366.6 1,908 360.71 0.00%
2015-11-20 0 0.128 0.127 0.129 0.126 0.128 4,980,000 634,320 0.1274 361.0 358.2 363.8 355.4 361.0 1,766 359.24 0.00%
2015-11-19 0 0.128 0.128 0.130 0.127 0.131 9,720,000 1,263,640 0.1300 361.0 361.0 366.6 358.2 369.5 3,446 366.66 0.00%
2015-11-18 0 0.128 0.127 0.128 0.127 0.128 3,180,000 404,500 0.1272 361.0 358.2 361.0 358.2 361.0 1,128 358.75 -0.78%
2015-11-17 0 0.129 0.127 0.129 0.127 0.131 21,980,000 2,847,180 0.1295 363.8 358.2 363.8 358.2 369.5 7,793 365.34 3.20%
2015-11-16 0 0.125 0.124 0.125 0.123 0.130 17,360,000 2,174,420 0.1253 352.5 349.7 352.5 346.9 366.6 6,155 353.26 -4.58%
2015-11-13 0 0.131 0.129 0.131 0.130 0.133 8,780,000 1,153,520 0.1314 369.5 363.8 369.5 366.6 375.1 3,113 370.54 -2.96%
2015-11-12 0 0.135 0.134 0.135 0.126 0.139 31,400,000 4,231,540 0.1348 380.7 377.9 380.7 355.4 392.0 11,133 380.08 3.85%
2015-11-11 0 0.130 0.128 0.130 0.126 0.130 8,100,000 1,033,880 0.1276 366.6 361.0 366.6 355.4 366.6 2,872 359.99 0.00%
2015-11-10 0 0.130 0.128 0.130 0.128 0.132 15,760,000 2,042,300 0.1296 366.6 361.0 366.6 361.0 372.3 5,588 365.48 -2.26%
2015-11-09 0 0.133 0.132 0.133 0.131 0.135 8,760,000 1,162,160 0.1327 375.1 372.3 375.1 369.5 380.7 3,106 374.17 -1.48%
2015-11-06 0 0.135 0.134 0.135 0.133 0.138 28,160,000 3,784,920 0.1344 380.7 377.9 380.7 375.1 389.2 9,985 379.08 -1.46%
2015-11-05 0 0.137 0.137 0.138 0.135 0.141 17,120,000 2,360,480 0.1379 386.4 386.4 389.2 380.7 397.7 6,070 388.87 -1.44%
2015-11-04 0 0.139 0.138 0.139 0.131 0.145 52,700,000 7,246,500 0.1375 392.0 389.2 392.0 369.5 409.0 18,686 387.81 6.11%
2015-11-03 0 0.131 0.131 0.132 0.131 0.141 31,976,000 4,311,143 0.1348 369.5 369.5 372.3 369.5 397.7 11,338 380.25 -3.68%
2015-11-02 0 0.136 0.135 0.136 0.135 0.149 41,620,000 5,850,560 0.1406 383.6 380.7 383.6 380.7 420.2 14,757 396.46 -7.48%
2015-10-30 0 0.147 0.146 0.147 0.143 0.153 67,340,000 9,891,260 0.1469 414.6 411.8 414.6 403.3 431.5 23,876 414.27 -1.34%
2015-10-29 0 0.149 0.148 0.149 0.148 0.166 109,895,384 17,025,736 0.1549 420.2 417.4 420.2 417.4 468.2 38,965 436.95 -9.15%
2015-10-28 0 0.164 0.163 0.164 0.152 0.174 428,610,000 69,648,698 0.1625 462.5 459.7 462.5 428.7 490.7 151,970 458.31 35.54%
2015-10-27 1 - - - - - 0 0 - 341.3 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 341.3 - - - - 0 - 0.00%
2015-10-23 0 0.121 0.121 0.122 0.120 0.124 10,600,000 1,287,240 0.1214 341.3 341.3 344.1 338.4 349.7 3,758 342.50 1.68%
2015-10-22 0 0.119 0.118 0.120 0.115 0.121 7,600,000 905,460 0.1191 335.6 332.8 338.4 324.3 341.3 2,695 336.02 1.71%
2015-10-20 0 0.117 0.116 0.118 0.116 0.120 8,200,000 963,280 0.1175 330.0 327.2 332.8 327.2 338.4 2,907 331.32 -1.68%
2015-10-19 0 0.119 0.119 0.120 0.118 0.121 10,900,000 1,296,520 0.1189 335.6 335.6 338.4 332.8 341.3 3,865 335.47 -0.83%
2015-10-16 0 0.120 0.119 0.121 0.117 0.123 21,480,000 2,558,460 0.1191 338.4 335.6 341.3 330.0 346.9 7,616 335.93 -1.64%
2015-10-15 0 0.122 0.121 0.122 0.119 0.122 18,930,000 2,281,930 0.1205 344.1 341.3 344.1 335.6 344.1 6,712 339.98 0.83%
2015-10-14 0 0.121 0.121 0.122 0.119 0.126 35,060,000 4,276,380 0.1220 341.3 341.3 344.1 335.6 355.4 12,431 344.01 -3.97%
2015-10-13 0 0.126 0.125 0.126 0.123 0.129 28,040,000 3,511,600 0.1252 355.4 352.5 355.4 346.9 363.8 9,942 353.21 -1.56%
2015-10-12 0 0.128 0.128 0.129 0.122 0.135 88,120,000 11,312,280 0.1284 361.0 361.0 363.8 344.1 380.7 31,244 362.06 3.23%
2015-10-09 0 0.124 0.123 0.124 0.120 0.131 64,580,000 8,127,640 0.1259 349.7 346.9 349.7 338.4 369.5 22,898 354.95 3.33%
2015-10-08 0 0.120 0.119 0.120 0.119 0.135 107,660,000 13,511,780 0.1255 338.4 335.6 338.4 335.6 380.7 38,172 353.97 4.35%
2015-10-07 0 0.115 0.114 0.115 0.113 0.119 41,100,000 4,730,760 0.1151 324.3 321.5 324.3 318.7 335.6 14,573 324.63 -3.36%
2015-10-06 0 0.119 0.117 0.120 0.117 0.121 20,080,000 2,370,320 0.1180 335.6 330.0 338.4 330.0 341.3 7,120 332.93 -0.83%
2015-10-05 0 0.120 0.117 0.120 0.117 0.122 14,300,000 1,699,300 0.1188 338.4 330.0 338.4 330.0 344.1 5,070 335.15 0.00%
2015-10-02 0 0.120 0.119 0.121 0.117 0.123 11,160,000 1,333,340 0.1195 338.4 335.6 341.3 330.0 346.9 3,957 336.96 0.00%
2015-09-30 0 0.120 0.119 0.122 0.118 0.127 15,960,000 1,946,420 0.1220 338.4 335.6 344.1 332.8 358.2 5,659 343.96 0.00%
2015-09-29 0 0.120 0.119 0.120 0.118 0.124 2,580,000 309,080 0.1198 338.4 335.6 338.4 332.8 349.7 915 337.88 -4.76%
2015-09-25 0 0.126 0.126 0.128 0.122 0.128 4,420,000 552,060 0.1249 355.4 355.4 361.0 344.1 361.0 1,567 352.26 2.44%
2015-09-24 0 0.123 0.123 0.124 0.121 0.125 3,120,000 383,260 0.1228 346.9 346.9 349.7 341.3 352.5 1,106 346.45 -2.38%
2015-09-23 0 0.126 0.125 0.127 0.122 0.129 2,500,000 310,420 0.1242 355.4 352.5 358.2 344.1 363.8 886 350.20 -3.82%
2015-09-22 0 0.131 0.130 0.131 0.128 0.133 8,380,000 1,083,780 0.1293 369.5 366.6 369.5 361.0 375.1 2,971 364.76 0.00%
2015-09-21 0 0.131 0.130 0.131 0.129 0.132 5,000,000 650,780 0.1302 369.5 366.6 369.5 363.8 372.3 1,773 367.09 0.00%
2015-09-18 0 0.131 0.130 0.131 0.128 0.135 15,820,000 2,073,180 0.1310 369.5 366.6 369.5 361.0 380.7 5,609 369.60 2.34%
2015-09-17 0 0.128 0.126 0.128 0.125 0.131 11,420,000 1,457,400 0.1276 361.0 355.4 361.0 352.5 369.5 4,049 359.93 0.79%
2015-09-16 0 0.127 0.127 0.129 0.123 0.128 9,980,000 1,261,760 0.1264 358.2 358.2 363.8 346.9 361.0 3,539 356.58 3.25%
2015-09-15 0 0.123 0.123 0.124 0.122 0.130 7,300,000 913,200 0.1251 346.9 346.9 349.7 344.1 366.6 2,588 352.82 -4.65%
2015-09-14 0 0.129 0.127 0.129 0.125 0.136 7,000,000 910,020 0.1300 363.8 358.2 363.8 352.5 383.6 2,482 366.66 -3.01%
2015-09-11 0 0.133 0.133 0.134 0.132 0.141 12,920,000 1,754,540 0.1358 375.1 375.1 377.9 372.3 397.7 4,581 383.01 0.76%
2015-09-10 0 0.132 0.129 0.133 0.129 0.132 1,440,000 188,260 0.1307 372.3 363.8 375.1 363.8 372.3 511 368.72 -2.94%
2015-09-09 0 0.136 0.134 0.137 0.132 0.142 11,260,000 1,543,260 0.1371 383.6 377.9 386.4 372.3 400.5 3,992 386.55 1.49%
2015-09-08 0 0.134 0.133 0.137 0.119 0.137 10,760,000 1,386,920 0.1289 377.9 375.1 386.4 335.6 386.4 3,815 363.53 10.74%
2015-09-07 0 0.121 0.119 0.121 0.117 0.123 3,300,000 394,040 0.1194 341.3 335.6 341.3 330.0 346.9 1,170 336.77 1.68%
2015-09-04 0 0.119 0.118 0.120 0.116 0.124 4,120,000 488,240 0.1185 335.6 332.8 338.4 327.2 349.7 1,461 334.23 -3.25%
2015-09-02 0 0.123 0.121 0.125 0.116 0.128 7,880,000 951,300 0.1207 346.9 341.3 352.5 327.2 361.0 2,794 340.48 -4.65%
2015-09-01 0 0.129 0.127 0.129 0.126 0.131 13,340,000 1,709,520 0.1281 363.8 358.2 363.8 355.4 369.5 4,730 361.43 -5.84%
2015-08-31 0 0.137 0.132 0.137 0.132 0.138 5,410,000 724,370 0.1339 386.4 372.3 386.4 372.3 389.2 1,918 377.63 -2.14%
2015-08-28 0 0.140 0.140 0.142 0.137 0.145 10,080,000 1,413,060 0.1402 394.9 394.9 400.5 386.4 409.0 3,574 395.37 0.72%
2015-08-27 0 0.139 0.135 0.140 0.128 0.139 12,160,000 1,606,540 0.1321 392.0 380.7 394.9 361.0 392.0 4,312 372.62 9.45%
2015-08-26 0 0.127 0.126 0.127 0.125 0.130 5,040,250 645,610 0.1281 358.2 355.4 358.2 352.5 366.6 1,787 361.26 0.79%
2015-08-25 0 0.126 0.125 0.126 0.124 0.133 11,600,000 1,483,600 0.1279 355.4 352.5 355.4 349.7 375.1 4,113 360.71 -2.33%
2015-08-24 0 0.129 0.128 0.129 0.125 0.145 19,660,000 2,541,020 0.1292 363.8 361.0 363.8 352.5 409.0 6,971 364.53 -15.69%
2015-08-21 0 0.153 0.152 0.153 0.148 0.158 17,040,000 2,587,600 0.1519 431.5 428.7 431.5 417.4 445.6 6,042 428.28 -4.37%
2015-08-20 0 0.160 0.160 0.162 0.158 0.163 6,490,000 1,043,920 0.1609 451.3 451.3 456.9 445.6 459.7 2,301 453.66 -3.03%
2015-08-19 0 0.165 0.165 0.166 0.162 0.170 10,320,000 1,717,700 0.1664 465.4 465.4 468.2 456.9 479.5 3,659 469.43 -4.07%
2015-08-18 0 0.172 0.170 0.172 0.170 0.174 5,702,500 981,305 0.1721 485.1 479.5 485.1 479.5 490.7 2,022 485.34 0.00%
2015-08-17 0 0.172 0.172 0.173 0.172 0.175 2,502,000 433,930 0.1734 485.1 485.1 487.9 485.1 493.6 887 489.14 -1.71%
2015-08-14 0 0.175 0.175 0.176 0.173 0.179 3,020,000 533,680 0.1767 493.6 493.6 496.4 487.9 504.8 1,071 498.40 0.00%
2015-08-13 0 0.175 0.175 0.177 0.171 0.179 4,380,000 774,200 0.1768 493.6 493.6 499.2 482.3 504.8 1,553 498.52 1.74%
2015-08-12 0 0.172 0.171 0.178 0.171 0.186 12,560,000 2,225,260 0.1772 485.1 482.3 502.0 482.3 524.6 4,453 499.68 -7.03%
2015-08-11 0 0.185 0.185 0.186 0.183 0.192 6,145,000 1,160,115 0.1888 521.8 521.8 524.6 516.1 541.5 2,179 532.46 -1.07%
2015-08-10 0 0.187 0.187 0.188 0.176 0.190 5,380,000 998,920 0.1857 527.4 527.4 530.2 496.4 535.9 1,908 523.66 2.75%
2015-08-07 0 0.182 0.181 0.183 0.180 0.184 6,076,000 1,104,067 0.1817 513.3 510.5 516.1 507.7 518.9 2,154 512.49 1.11%
2015-08-06 0 0.180 0.178 0.180 0.178 0.186 14,675,000 2,644,525 0.1802 507.7 502.0 507.7 502.0 524.6 5,203 508.25 -3.23%
2015-08-05 0 0.186 0.186 0.187 0.184 0.190 3,380,000 629,480 0.1862 524.6 524.6 527.4 518.9 535.9 1,198 525.25 -1.06%
2015-08-04 0 0.188 0.187 0.189 0.185 0.190 4,120,000 773,300 0.1877 530.2 527.4 533.0 521.8 535.9 1,461 529.37 2.73%
2015-08-03 0 0.183 0.183 0.184 0.182 0.189 6,080,000 1,128,040 0.1855 516.1 516.1 518.9 513.3 533.0 2,156 523.27 -4.19%
2015-07-31 0 0.191 0.191 0.193 0.188 0.197 5,020,000 965,240 0.1923 538.7 538.7 544.3 530.2 555.6 1,780 542.30 -0.52%
2015-07-30 0 0.192 0.191 0.192 0.191 0.202 8,870,000 1,735,480 0.1957 541.5 538.7 541.5 538.7 569.7 3,145 551.82 -1.54%
2015-07-29 0 0.195 0.192 0.195 0.190 0.200 4,740,000 917,860 0.1936 550.0 541.5 550.0 535.9 564.1 1,681 546.14 2.63%
2015-07-28 0 0.190 0.190 0.191 0.180 0.204 10,960,000 2,112,600 0.1928 535.9 535.9 538.7 507.7 575.4 3,886 543.64 -2.56%
2015-07-27 0 0.195 0.193 0.195 0.190 0.208 16,900,000 3,374,080 0.1996 550.0 544.3 550.0 535.9 586.6 5,992 563.08 -8.02%
2015-07-24 0 0.212 0.212 0.216 0.209 0.221 11,242,000 2,413,460 0.2147 597.9 597.9 609.2 589.5 623.3 3,986 605.48 0.47%
2015-07-23 0 0.211 0.211 0.212 0.209 0.217 4,145,000 876,145 0.2114 595.1 595.1 597.9 589.5 612.0 1,470 596.15 0.00%
2015-07-22 0 0.211 0.211 0.214 0.209 0.219 10,995,000 2,330,245 0.2119 595.1 595.1 603.6 589.5 617.7 3,898 597.74 -3.21%
2015-07-21 0 0.218 0.217 0.218 0.216 0.219 6,300,000 1,375,500 0.2183 614.8 612.0 614.8 609.2 617.7 2,234 615.78 0.46%
2015-07-20 0 0.217 0.217 0.219 0.214 0.221 7,780,000 1,688,980 0.2171 612.0 612.0 617.7 603.6 623.3 2,759 612.28 -0.46%
2015-07-17 0 0.218 0.216 0.219 0.215 0.222 12,640,000 2,760,380 0.2184 614.8 609.2 617.7 606.4 626.1 4,482 615.92 -0.46%
2015-07-16 0 0.219 0.216 0.220 0.210 0.224 25,340,000 5,573,800 0.2200 617.7 609.2 620.5 592.3 631.8 8,985 620.37 2.82%
2015-07-15 0 0.213 0.212 0.213 0.210 0.228 27,300,000 5,976,800 0.2189 600.7 597.9 600.7 592.3 643.0 9,680 617.46 -2.74%
2015-07-14 0 0.219 0.218 0.219 0.213 0.239 55,460,000 12,532,840 0.2260 617.7 614.8 617.7 600.7 674.1 19,664 637.34 4.78%
2015-07-13 0 0.209 0.209 0.210 0.194 0.210 37,280,000 7,603,460 0.2040 589.5 589.5 592.3 547.2 592.3 13,218 575.23 1.46%
2015-07-10 0 0.206 0.205 0.206 0.196 0.213 45,700,000 9,401,020 0.2057 581.0 578.2 581.0 552.8 600.7 16,204 580.18 6.19%
2015-07-09 0 0.194 0.190 0.194 0.144 0.198 58,725,000 10,650,340 0.1814 547.2 535.9 547.2 406.1 558.4 20,822 511.50 22.78%
2015-07-08 0 0.158 0.158 0.159 0.136 0.190 43,677,000 6,814,076 0.1560 445.6 445.6 448.4 383.6 535.9 15,486 440.01 -20.20%
2015-07-07 0 0.198 0.199 0.200 0.196 0.220 55,736,500 11,379,932 0.2042 558.4 561.3 564.1 552.8 620.5 19,762 575.84 -0.50%
2015-07-06 0 0.199 0.199 0.200 0.180 0.247 52,960,000 10,928,180 0.2063 561.3 561.3 564.1 507.7 696.6 18,778 581.98 -17.77%
2015-07-03 0 0.242 0.239 0.242 0.239 0.255 26,260,000 6,397,100 0.2436 682.5 674.1 682.5 674.1 719.2 9,311 687.06 -5.10%
2015-07-02 0 0.255 0.255 0.260 0.250 0.275 38,180,000 9,915,500 0.2597 719.2 719.2 733.3 705.1 775.6 13,537 732.46 -5.56%
2015-06-30 0 0.270 0.270 0.275 0.260 0.300 134,862,750 37,939,577 0.2813 761.5 761.5 775.6 733.3 846.1 47,818 793.42 8.00%
2015-06-29 0 0.250 0.250 0.255 0.231 0.285 45,580,000 11,758,920 0.2580 705.1 705.1 719.2 651.5 803.8 16,161 727.61 -9.09%
2015-06-26 0 0.275 0.275 0.280 0.270 0.285 50,320,000 13,912,600 0.2765 775.6 775.6 789.7 761.5 803.8 17,842 779.78 -1.79%
2015-06-25 0 0.280 0.275 0.280 0.270 0.280 16,880,000 4,647,800 0.2753 789.7 775.6 789.7 761.5 789.7 5,985 776.57 0.00%
2015-06-24 0 0.280 0.275 0.280 0.275 0.285 26,564,000 7,335,110 0.2761 789.7 775.6 789.7 775.6 803.8 9,419 778.79 -1.75%
2015-06-23 0 0.285 0.280 0.285 0.275 0.295 28,155,000 7,902,025 0.2807 803.8 789.7 803.8 775.6 832.0 9,983 791.57 0.00%
2015-06-22 0 0.285 0.280 0.285 0.280 0.305 74,820,000 21,898,200 0.2927 803.8 789.7 803.8 789.7 860.2 26,529 825.46 3.64%
2015-06-19 0 0.275 0.270 0.275 0.270 0.285 20,900,000 5,753,100 0.2753 775.6 761.5 775.6 761.5 803.8 7,410 776.36 -3.51%
2015-06-18 0 0.285 0.280 0.285 0.275 0.285 19,504,500 5,445,870 0.2792 803.8 789.7 803.8 775.6 803.8 6,916 787.48 1.79%
2015-06-17 0 0.280 0.275 0.280 0.275 0.285 15,758,000 4,351,230 0.2761 789.7 775.6 789.7 775.6 803.8 5,587 778.78 0.00%
2015-06-16 0 0.280 0.275 0.280 0.275 0.290 17,614,500 4,944,370 0.2807 789.7 775.6 789.7 775.6 817.9 6,245 791.67 -1.75%
2015-06-15 0 0.285 0.280 0.285 0.275 0.290 31,260,000 8,802,800 0.2816 803.8 789.7 803.8 775.6 817.9 11,084 794.21 3.64%
2015-06-12 0 0.275 0.270 0.280 0.270 0.280 17,780,000 4,858,200 0.2732 775.6 761.5 789.7 761.5 789.7 6,304 770.63 1.85%
2015-06-11 0 0.270 0.265 0.270 0.265 0.275 17,990,000 4,841,000 0.2691 761.5 747.4 761.5 747.4 775.6 6,379 758.94 1.89%
2015-06-10 0 0.265 0.265 0.270 0.260 0.285 36,632,000 10,010,420 0.2733 747.4 747.4 761.5 733.3 803.8 12,988 770.72 -5.36%
2015-06-09 0 0.280 0.280 0.285 0.275 0.305 49,161,250 13,968,250 0.2841 789.7 789.7 803.8 775.6 860.2 17,431 801.35 -6.67%
2015-06-08 0 0.300 0.295 0.300 0.290 0.305 42,698,000 12,688,710 0.2972 846.1 832.0 846.1 817.9 860.2 15,139 838.14 3.45%
2015-06-05 0 0.290 0.290 0.295 0.290 0.300 27,800,000 8,170,500 0.2939 817.9 817.9 832.0 817.9 846.1 9,857 828.91 -1.69%
2015-06-04 0 0.295 0.295 0.300 0.285 0.310 59,562,000 17,665,160 0.2966 832.0 832.0 846.1 803.8 874.3 21,119 836.48 -1.67%
2015-06-03 0 0.300 0.295 0.300 0.295 0.330 82,285,000 25,383,150 0.3085 846.1 832.0 846.1 832.0 930.7 29,175 870.02 -4.76%
2015-06-02 0 0.315 0.315 0.320 0.285 0.325 196,075,750 60,533,481 0.3087 888.4 888.4 902.5 803.8 916.6 69,521 870.72 8.62%
2015-06-01 0 0.290 0.285 0.290 0.285 0.290 28,161,000 8,134,970 0.2889 817.9 803.8 817.9 803.8 817.9 9,985 814.73 1.75%
2015-05-29 0 0.285 0.285 0.290 0.280 0.290 12,896,000 3,669,920 0.2846 803.8 803.8 817.9 789.7 817.9 4,572 802.61 1.79%
2015-05-28 0 0.280 0.280 0.285 0.280 0.300 65,200,000 18,630,000 0.2857 789.7 789.7 803.8 789.7 846.1 23,118 805.88 -5.08%
2015-05-27 0 0.295 0.290 0.295 0.285 0.310 96,420,000 28,766,100 0.2983 832.0 817.9 832.0 803.8 874.3 34,187 841.43 0.00%
2015-05-26 0 0.295 0.290 0.295 0.285 0.295 41,339,250 11,895,481 0.2878 832.0 817.9 832.0 803.8 832.0 14,657 811.57 3.51%
2015-05-22 0 0.285 0.280 0.285 0.280 0.295 35,067,000 10,076,765 0.2874 803.8 789.7 803.8 789.7 832.0 12,434 810.45 1.79%
2015-05-21 0 0.280 0.280 0.285 0.280 0.295 33,365,000 9,491,700 0.2845 789.7 789.7 803.8 789.7 832.0 11,830 802.34 -3.45%
2015-05-20 0 0.290 0.285 0.290 0.285 0.295 22,035,000 6,306,250 0.2862 817.9 803.8 817.9 803.8 832.0 7,813 807.17 -1.69%
2015-05-19 0 0.295 0.290 0.295 0.285 0.295 19,603,000 5,684,180 0.2900 832.0 817.9 832.0 803.8 832.0 6,951 817.81 0.00%
2015-05-18 0 0.295 0.290 0.295 0.280 0.305 47,558,000 13,969,460 0.2937 832.0 817.9 832.0 789.7 860.2 16,862 828.44 1.72%
2015-05-15 0 0.290 0.285 0.290 0.285 0.305 58,300,000 16,856,800 0.2891 817.9 803.8 817.9 803.8 860.2 20,671 815.48 -4.92%
2015-05-14 0 0.305 0.300 0.305 0.295 0.315 31,509,000 9,581,920 0.3041 860.2 846.1 860.2 832.0 888.4 11,172 857.68 -1.61%
2015-05-13 0 0.310 0.305 0.310 0.275 0.310 98,815,000 29,422,325 0.2978 874.3 860.2 874.3 775.6 874.3 35,036 839.77 8.77%
2015-05-12 0 0.285 0.280 0.285 0.275 0.285 20,910,000 5,841,250 0.2794 803.8 789.7 803.8 775.6 803.8 7,414 787.87 1.79%
2015-05-11 0 0.280 0.280 0.285 0.280 0.290 25,904,000 7,321,340 0.2826 789.7 789.7 803.8 789.7 817.9 9,185 797.13 -1.75%
2015-05-08 0 0.285 0.280 0.285 0.275 0.290 29,540,000 8,425,200 0.2852 803.8 789.7 803.8 775.6 817.9 10,474 804.40 1.79%
2015-05-07 0 0.280 0.270 0.275 0.270 0.285 37,164,000 10,200,540 0.2745 789.7 761.5 775.6 761.5 803.8 13,177 774.12 -3.45%
2015-05-06 0 0.290 0.285 0.290 0.280 0.300 55,973,000 16,150,550 0.2885 817.9 803.8 817.9 789.7 846.1 19,846 813.79 -3.33%
2015-05-05 0 0.300 0.295 0.300 0.290 0.325 91,710,500 28,101,805 0.3064 846.1 832.0 846.1 817.9 916.6 32,517 864.21 -6.25%
2015-05-04 0 0.320 0.315 0.320 0.315 0.340 86,497,500 28,179,450 0.3258 902.5 888.4 902.5 888.4 958.9 30,669 918.83 1.59%
2015-04-30 0 0.315 0.310 0.315 0.290 0.335 236,144,250 75,377,482 0.3192 888.4 874.3 888.4 817.9 944.8 83,728 900.26 3.28%
2015-04-29 0 0.305 0.300 0.305 0.270 0.310 167,028,500 49,388,285 0.2957 860.2 846.1 860.2 761.5 874.3 59,222 833.95 7.02%
2015-04-28 0 0.285 0.285 0.290 0.280 0.305 58,762,000 16,870,320 0.2871 803.8 803.8 817.9 789.7 860.2 20,835 809.71 -5.00%
2015-04-27 0 0.300 0.295 0.300 0.260 0.315 255,170,000 74,909,600 0.2936 846.1 832.0 846.1 733.3 888.4 90,474 827.97 15.38%
2015-04-24 0 0.260 0.255 0.260 0.250 0.265 25,940,000 6,649,000 0.2563 733.3 719.2 733.3 705.1 747.4 9,197 722.92 0.00%
2015-04-23 0 0.260 0.255 0.260 0.255 0.270 43,863,000 11,443,650 0.2609 733.3 719.2 733.3 719.2 761.5 15,552 735.82 -1.89%
2015-04-22 0 0.265 0.260 0.265 0.260 0.275 52,630,000 14,133,550 0.2685 747.4 733.3 747.4 733.3 775.6 18,661 757.40 1.92%
2015-04-21 0 0.260 0.255 0.260 0.255 0.260 28,599,500 7,350,917 0.2570 733.3 719.2 733.3 719.2 733.3 10,140 724.92 1.96%
2015-04-20 0 0.255 0.250 0.255 0.249 0.265 55,695,000 14,090,625 0.2530 719.2 705.1 719.2 702.3 747.4 19,747 713.54 -5.56%
2015-04-17 0 0.270 0.265 0.270 0.265 0.280 49,285,000 13,240,775 0.2687 761.5 747.4 761.5 747.4 789.7 17,475 757.71 -3.57%
2015-04-16 0 0.280 0.270 0.280 0.260 0.290 118,930,000 32,519,400 0.2734 789.7 761.5 789.7 733.3 817.9 42,168 771.18 0.00%
2015-04-15 0 0.280 0.275 0.280 0.275 0.340 238,116,000 71,747,815 0.3013 789.7 775.6 789.7 775.6 958.9 84,427 849.82 3.70%
2015-04-14 1 - - - - - 0 0 - 761.5 - - - - 0 - 0.00%
2015-04-13 0 0.270 0.265 0.270 0.232 0.270 195,818,503 49,598,593 0.2533 761.5 747.4 761.5 654.3 761.5 69,430 714.37 16.88%
2015-04-10 0 0.231 0.230 0.233 0.225 0.237 54,501,000 12,595,577 0.2311 651.5 648.7 657.1 634.6 668.4 19,324 651.81 1.32%
2015-04-09 0 0.228 0.227 0.228 0.220 0.231 35,082,500 7,970,682 0.2272 643.0 640.2 643.0 620.5 651.5 12,439 640.78 -0.87%
2015-04-08 0 0.230 0.230 0.231 0.211 0.233 76,700,000 16,944,460 0.2209 648.7 648.7 651.5 595.1 657.1 27,195 623.07 0.00%
2015-04-02 0 0.230 0.230 0.231 0.225 0.241 64,740,000 14,889,300 0.2300 648.7 648.7 651.5 634.6 679.7 22,954 648.64 -3.77%
2015-04-01 0 0.239 0.237 0.239 0.223 0.246 49,002,000 11,584,250 0.2364 674.1 668.4 674.1 628.9 693.8 17,374 666.74 3.02%
2015-03-31 0 0.232 0.231 0.232 0.230 0.240 26,740,000 6,231,520 0.2330 654.3 651.5 654.3 648.7 676.9 9,481 657.26 -2.93%
2015-03-30 0 0.239 0.237 0.239 0.234 0.240 14,362,250 3,394,453 0.2363 674.1 668.4 674.1 660.0 676.9 5,092 666.58 0.00%
2015-03-27 0 0.239 0.238 0.239 0.235 0.240 18,060,000 4,297,980 0.2380 674.1 671.2 674.1 662.8 676.9 6,403 671.20 1.27%
2015-03-26 0 0.236 0.235 0.236 0.232 0.243 49,950,000 11,871,290 0.2377 665.6 662.8 665.6 654.3 685.3 17,710 670.30 -3.28%
2015-03-25 0 0.244 0.243 0.244 0.242 0.248 14,370,000 3,517,060 0.2448 688.2 685.3 688.2 682.5 699.4 5,095 690.28 -1.21%
2015-03-24 0 0.247 0.245 0.247 0.244 0.255 20,382,000 5,032,702 0.2469 696.6 691.0 696.6 688.2 719.2 7,227 696.40 -3.14%
2015-03-23 0 0.255 0.250 0.255 0.241 0.255 39,014,000 9,617,858 0.2465 719.2 705.1 719.2 679.7 719.2 13,833 695.28 4.51%
2015-03-20 0 0.244 0.243 0.245 0.242 0.246 11,433,000 2,785,156 0.2436 688.2 685.3 691.0 682.5 693.8 4,054 687.06 -0.81%
2015-03-19 0 0.246 0.243 0.246 0.243 0.248 10,832,750 2,658,240 0.2454 693.8 685.3 693.8 685.3 699.4 3,841 692.09 -0.40%
2015-03-18 0 0.247 0.247 0.248 0.240 0.260 61,855,000 15,454,615 0.2499 696.6 696.6 699.4 676.9 733.3 21,932 704.67 1.23%
2015-03-17 0 0.244 0.242 0.244 0.239 0.249 22,340,000 5,451,040 0.2440 688.2 682.5 688.2 674.1 702.3 7,921 688.18 0.41%
2015-03-16 0 0.243 0.242 0.244 0.237 0.250 47,404,000 11,500,452 0.2426 685.3 682.5 688.2 668.4 705.1 16,808 684.23 -2.41%
2015-03-13 0 0.249 0.248 0.249 0.248 0.255 17,560,000 4,385,500 0.2497 702.3 699.4 702.3 699.4 719.2 6,226 704.37 -2.35%
2015-03-12 0 0.255 0.250 0.255 0.246 0.260 47,379,000 11,961,540 0.2525 719.2 705.1 719.2 693.8 733.3 16,799 712.04 0.00%
2015-03-11 0 0.255 0.250 0.255 0.249 0.265 45,100,000 11,406,100 0.2529 719.2 705.1 719.2 702.3 747.4 15,991 713.29 -3.77%
2015-03-10 0 0.265 0.260 0.265 0.239 0.275 232,708,893 61,231,160 0.2631 747.4 733.3 747.4 674.1 775.6 82,510 742.10 9.50%
2015-03-09 0 0.242 0.240 0.243 0.237 0.249 21,466,000 5,171,480 0.2409 682.5 676.9 685.3 668.4 702.3 7,611 679.47 -2.81%
2015-03-06 0 0.249 0.248 0.249 0.234 0.255 77,465,000 19,258,580 0.2486 702.3 699.4 702.3 660.0 719.2 27,466 701.17 6.41%
2015-03-05 0 0.234 0.233 0.235 0.233 0.239 24,780,000 5,819,160 0.2348 660.0 657.1 662.8 657.1 674.1 8,786 662.31 -1.68%
2015-03-04 0 0.238 0.235 0.239 0.234 0.242 26,820,000 6,367,600 0.2374 671.2 662.8 674.1 660.0 682.5 9,509 669.61 -0.42%
2015-03-03 0 0.239 0.239 0.240 0.237 0.250 26,732,000 6,465,620 0.2419 674.1 674.1 676.9 668.4 705.1 9,478 682.16 -4.40%
2015-03-02 0 0.250 0.248 0.250 0.248 0.255 27,734,500 6,926,740 0.2498 705.1 699.4 705.1 699.4 719.2 9,834 704.39 -1.96%
2015-02-27 0 0.255 0.250 0.255 0.246 0.255 22,153,000 5,540,547 0.2501 719.2 705.1 719.2 693.8 719.2 7,855 705.38 2.82%
2015-02-26 0 0.248 0.246 0.249 0.245 0.255 35,560,000 8,868,680 0.2494 699.4 693.8 702.3 691.0 719.2 12,608 703.40 0.00%
2015-02-25 0 0.248 0.247 0.249 0.245 0.265 45,280,000 11,538,980 0.2548 699.4 696.6 702.3 691.0 747.4 16,055 718.73 -6.42%
2015-02-24 0 0.265 0.260 0.265 0.239 0.265 149,441,000 37,967,005 0.2541 747.4 733.3 747.4 674.1 747.4 52,986 716.54 14.72%
2015-02-23 0 0.231 0.230 0.231 0.230 0.238 14,000,000 3,257,680 0.2327 651.5 648.7 651.5 648.7 671.2 4,964 656.27 -1.28%
2015-02-18 0 0.234 0.233 0.235 0.232 0.235 7,380,000 1,721,580 0.2333 660.0 657.1 662.8 654.3 662.8 2,617 657.92 -0.43%
2015-02-17 0 0.235 0.233 0.235 0.232 0.236 8,560,000 2,000,820 0.2337 662.8 657.1 662.8 654.3 665.6 3,035 659.23 0.43%
2015-02-16 0 0.234 0.233 0.234 0.233 0.238 11,000,000 2,580,600 0.2346 660.0 657.1 660.0 657.1 671.2 3,900 661.66 -0.85%
2015-02-13 0 0.236 0.234 0.237 0.233 0.247 58,731,000 14,060,909 0.2394 665.6 660.0 668.4 657.1 696.6 20,824 675.23 -1.26%
2015-02-12 0 0.239 0.239 0.240 0.239 0.250 6,380,000 1,549,480 0.2429 674.1 674.1 676.9 674.1 705.1 2,262 684.97 -3.63%
2015-02-11 0 0.248 0.247 0.248 0.242 0.250 12,360,000 3,050,320 0.2468 699.4 696.6 699.4 682.5 705.1 4,382 696.04 0.81%
2015-02-10 0 0.246 0.244 0.246 0.231 0.255 41,760,000 10,341,640 0.2476 693.8 688.2 693.8 651.5 719.2 14,807 698.45 6.49%
2015-02-09 0 0.231 0.231 0.234 0.229 0.240 15,230,000 3,543,310 0.2327 651.5 651.5 660.0 645.9 676.9 5,400 656.17 -3.75%
2015-02-06 0 0.240 0.238 0.240 0.235 0.247 44,430,000 10,656,430 0.2398 676.9 671.2 676.9 662.8 696.6 15,753 676.46 -2.83%
2015-02-05 0 0.247 0.246 0.248 0.245 0.255 22,160,000 5,511,200 0.2487 696.6 693.8 699.4 691.0 719.2 7,857 701.43 -3.14%
2015-02-04 0 0.255 0.250 0.255 0.250 0.260 16,500,000 4,200,500 0.2546 719.2 705.1 719.2 705.1 733.3 5,850 718.00 -1.92%
2015-02-03 0 0.260 0.255 0.260 0.255 0.265 18,200,000 4,656,100 0.2558 733.3 719.2 733.3 719.2 747.4 6,453 721.53 0.00%
2015-02-02 0 0.260 0.255 0.260 0.255 0.270 26,120,000 6,822,000 0.2612 733.3 719.2 733.3 719.2 761.5 9,261 736.62 -3.70%
2015-01-30 0 0.270 0.270 0.275 0.265 0.275 18,820,000 5,088,100 0.2704 761.5 761.5 775.6 747.4 775.6 6,673 762.50 -1.82%
2015-01-29 0 0.275 0.270 0.275 0.270 0.285 23,600,000 6,548,700 0.2775 775.6 761.5 775.6 761.5 803.8 8,368 782.61 -3.51%
2015-01-28 0 0.285 0.280 0.285 0.275 0.285 23,140,000 6,445,800 0.2786 803.8 789.7 803.8 775.6 803.8 8,205 785.63 0.00%
2015-01-27 0 0.285 0.280 0.285 0.275 0.295 26,415,649 7,440,940 0.2817 803.8 789.7 803.8 775.6 832.0 9,366 794.46 0.00%
2015-01-26 0 0.285 0.285 0.290 0.280 0.300 51,169,649 14,731,105 0.2879 803.8 803.8 817.9 789.7 846.1 18,143 811.95 3.64%
2015-01-23 0 0.275 0.275 0.280 0.275 0.285 20,994,000 5,815,320 0.2770 775.6 775.6 789.7 775.6 803.8 7,444 781.24 -1.79%
2015-01-22 0 0.280 0.275 0.280 0.270 0.285 32,760,000 8,955,600 0.2734 789.7 775.6 789.7 761.5 803.8 11,616 771.00 0.00%
2015-01-21 0 0.280 0.275 0.280 0.275 0.295 30,289,649 8,571,705 0.2830 789.7 775.6 789.7 775.6 832.0 10,740 798.14 -5.08%
2015-01-20 0 0.295 0.290 0.295 0.285 0.320 95,705,500 28,832,590 0.3013 832.0 817.9 832.0 803.8 902.5 33,934 849.67 9.26%
2015-01-19 1 - - - - - 0 0 - 761.5 - - - - 0 - 0.00%
2015-01-16 0 0.270 0.265 0.270 0.265 0.275 16,940,000 4,550,200 0.2686 761.5 747.4 761.5 747.4 775.6 6,006 757.57 1.89%
2015-01-15 0 0.265 0.265 0.270 0.260 0.275 19,520,000 5,231,800 0.2680 747.4 747.4 761.5 733.3 775.6 6,921 755.92 -1.85%
2015-01-14 0 0.270 0.270 0.275 0.270 0.285 32,640,000 9,017,900 0.2763 761.5 761.5 775.6 761.5 803.8 11,573 779.22 -6.90%
2015-01-13 0 0.290 0.285 0.290 0.285 0.300 24,984,750 7,236,559 0.2896 817.9 803.8 817.9 803.8 846.1 8,859 816.89 -3.33%
2015-01-12 0 0.300 0.300 0.305 0.285 0.310 58,025,000 17,447,400 0.3007 846.1 846.1 860.2 803.8 874.3 20,574 848.05 3.45%
2015-01-09 0 0.290 0.285 0.290 0.255 0.300 131,570,000 37,050,425 0.2816 817.9 803.8 817.9 719.2 846.1 46,650 794.22 11.54%
2015-01-08 0 0.260 0.260 0.265 0.250 0.265 34,005,000 8,815,425 0.2592 733.3 733.3 747.4 705.1 747.4 12,057 731.15 4.00%
2015-01-07 0 0.250 0.250 0.255 0.242 0.260 59,285,000 14,993,185 0.2529 705.1 705.1 719.2 682.5 733.3 21,020 713.27 -1.96%
2015-01-06 0 0.255 0.250 0.255 0.246 0.275 192,371,472 50,095,748 0.2604 719.2 705.1 719.2 693.8 775.6 68,208 734.45 4.94%
2015-01-05 0 0.243 0.241 0.242 0.230 0.255 80,620,000 19,794,020 0.2455 685.3 679.7 682.5 648.7 719.2 28,585 692.46 -2.02%
2015-01-02 0 0.248 0.247 0.250 0.246 0.265 65,700,000 16,689,720 0.2540 699.4 696.6 705.1 693.8 747.4 23,295 716.45 -4.62%
2014-12-31 0 0.260 0.255 0.260 0.250 0.275 42,600,000 11,175,500 0.2623 733.3 719.2 733.3 705.1 775.6 15,104 739.88 4.00%
2014-12-30 0 0.250 0.250 0.255 0.250 0.270 65,080,000 16,691,800 0.2565 705.1 705.1 719.2 705.1 761.5 23,075 723.37 -5.66%
2014-12-29 0 0.265 0.265 0.270 0.265 0.285 23,860,250 6,582,663 0.2759 747.4 747.4 761.5 747.4 803.8 8,460 778.09 -5.36%
2014-12-24 0 0.280 0.280 0.285 0.280 0.285 9,780,000 2,756,900 0.2819 789.7 789.7 803.8 789.7 803.8 3,468 795.04 0.00%
2014-12-23 0 0.280 0.280 0.285 0.280 0.290 16,172,000 4,633,880 0.2865 789.7 789.7 803.8 789.7 817.9 5,734 808.14 -1.75%
2014-12-22 0 0.285 0.280 0.285 0.275 0.290 16,095,000 4,548,700 0.2826 803.8 789.7 803.8 775.6 817.9 5,707 797.08 0.00%
2014-12-19 0 0.285 0.280 0.285 0.280 0.305 51,589,000 15,060,375 0.2919 803.8 789.7 803.8 789.7 860.2 18,292 823.35 1.79%
2014-12-18 0 0.280 0.275 0.280 0.275 0.305 43,860,000 12,623,900 0.2878 789.7 775.6 789.7 775.6 860.2 15,551 811.76 -5.08%
2014-12-17 0 0.295 0.290 0.295 0.290 0.320 77,540,000 23,364,900 0.3013 832.0 817.9 832.0 817.9 902.5 27,493 849.85 -4.84%
2014-12-16 0 0.310 0.310 0.315 0.310 0.340 70,610,000 22,732,300 0.3219 874.3 874.3 888.4 874.3 958.9 25,036 907.99 -8.82%
2014-12-15 0 0.340 0.335 0.340 0.330 0.365 131,125,000 45,658,825 0.3482 958.9 944.8 958.9 930.7 1,029 46,492 982.07 -1.45%
2014-12-12 0 0.345 0.340 0.345 0.300 0.355 314,610,000 105,118,400 0.3341 973.0 958.9 973.0 846.1 1,001 111,549 942.35 18.97%
2014-12-11 0 0.290 0.285 0.290 0.265 0.300 83,900,000 23,703,400 0.2825 817.9 803.8 817.9 747.4 846.1 29,748 796.81 1.75%
2014-12-10 0 0.285 0.285 0.290 0.226 0.320 259,709,000 74,521,080 0.2869 803.8 803.8 817.9 637.4 902.5 92,084 809.28 18.75%
2014-12-09 0 0.240 0.237 0.240 0.228 0.290 236,520,000 58,150,520 0.2459 676.9 668.4 676.9 643.0 817.9 83,862 693.41 -20.00%
2014-12-08 0 0.300 0.295 0.300 0.280 0.340 85,639,000 26,160,645 0.3055 846.1 832.0 846.1 789.7 958.9 30,365 861.55 -9.09%
2014-12-05 0 0.330 0.325 0.330 0.310 0.360 132,510,000 43,730,950 0.3300 930.7 916.6 930.7 874.3 1,015 46,983 930.78 -9.59%
2014-12-04 0 0.365 0.360 0.365 0.360 0.395 43,025,000 16,152,775 0.3754 1,029 1,015 1,029 1,015 1,114 15,255 1,058.8 -7.59%
2014-12-03 0 0.395 0.390 0.395 0.380 0.425 84,857,548 34,058,493 0.4014 1,114 1,100 1,114 1,072 1,199 30,087 1,132.0 1.28%
2014-12-02 1 - - - - - 0 0 - 1,100 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 1,100 - - - - 0 - 0.00%
2014-11-28 0 0.390 0.380 0.385 0.380 0.395 40,640,000 15,688,700 0.3860 1,100 1,072 1,086 1,072 1,114 14,409 1,088.8 -1.27%
2014-11-27 0 0.395 0.390 0.395 0.380 0.410 102,305,000 40,699,200 0.3978 1,114 1,100 1,114 1,072 1,156 36,274 1,122.0 0.00%
2014-11-26 0 0.395 0.390 0.395 0.375 0.400 66,390,000 25,465,400 0.3836 1,114 1,100 1,114 1,058 1,128 23,540 1,081.8 2.60%
2014-11-25 0 0.385 0.380 0.385 0.380 0.390 27,600,000 10,616,000 0.3846 1,086 1,072 1,086 1,072 1,100 9,786 1,084.8 0.00%
2014-11-24 0 0.385 0.380 0.385 0.380 0.400 53,328,000 20,679,995 0.3878 1,086 1,072 1,086 1,072 1,128 18,908 1,093.7 -2.53%
2014-11-21 0 0.395 0.390 0.395 0.385 0.400 85,520,000 33,497,400 0.3917 1,114 1,100 1,114 1,086 1,128 30,322 1,104.7 -1.25%
2014-11-20 0 0.400 0.395 0.400 0.395 0.435 95,016,750 38,652,751 0.4068 1,128 1,114 1,128 1,114 1,227 33,690 1,147.3 -4.76%
2014-11-19 0 0.420 0.415 0.420 0.405 0.420 40,400,000 16,671,300 0.4127 1,185 1,170 1,185 1,142 1,185 14,324 1,163.8 0.00%
2014-11-18 0 0.420 0.415 0.420 0.405 0.440 119,415,000 50,525,275 0.4231 1,185 1,170 1,185 1,142 1,241 42,340 1,193.3 3.70%
2014-11-17 0 0.405 0.405 0.410 0.390 0.410 23,765,000 9,600,900 0.4040 1,142 1,142 1,156 1,100 1,156 8,426 1,139.4 1.25%
2014-11-14 0 0.400 0.395 0.400 0.395 0.410 25,932,500 10,376,962 0.4002 1,128 1,114 1,128 1,114 1,156 9,195 1,128.6 -2.44%
2014-11-13 0 0.410 0.405 0.410 0.405 0.415 34,200,000 13,978,050 0.4087 1,156 1,142 1,156 1,142 1,170 12,126 1,152.7 -1.20%
2014-11-12 0 0.415 0.410 0.415 0.380 0.415 113,504,000 45,885,020 0.4043 1,170 1,156 1,170 1,072 1,170 40,244 1,140.2 7.79%
2014-11-11 0 0.385 0.380 0.390 0.380 0.400 44,330,000 17,252,300 0.3892 1,086 1,072 1,100 1,072 1,128 15,718 1,097.6 -3.75%
2014-11-10 0 0.400 0.395 0.400 0.395 0.415 49,680,000 20,042,200 0.4034 1,128 1,114 1,128 1,114 1,170 17,615 1,137.8 0.00%
2014-11-07 0 0.400 0.395 0.400 0.395 0.410 45,120,000 18,121,400 0.4016 1,128 1,114 1,128 1,114 1,156 15,998 1,132.7 -2.44%
2014-11-06 0 0.410 0.405 0.410 0.400 0.425 81,356,728 33,576,756 0.4127 1,156 1,142 1,156 1,128 1,199 28,846 1,164.0 1.23%
2014-11-05 0 0.405 0.405 0.410 0.400 0.425 76,360,000 31,182,100 0.4084 1,142 1,142 1,156 1,128 1,199 27,075 1,151.7 -4.71%
2014-11-04 0 0.425 0.420 0.425 0.420 0.440 125,470,000 53,639,500 0.4275 1,199 1,185 1,199 1,185 1,241 44,487 1,205.7 0.00%
2014-11-03 0 0.425 0.420 0.425 0.410 0.455 270,255,000 117,816,200 0.4359 1,199 1,185 1,199 1,156 1,283 95,823 1,229.5 1.19%
2014-10-31 0 0.420 0.415 0.420 0.400 0.430 109,685,000 45,906,125 0.4185 1,185 1,170 1,185 1,128 1,213 38,890 1,180.4 3.70%
2014-10-30 0 0.405 0.400 0.405 0.395 0.425 94,640,000 38,980,700 0.4119 1,142 1,128 1,142 1,114 1,199 33,556 1,161.7 2.53%
2014-10-29 0 0.395 0.395 0.400 0.390 0.425 62,890,000 25,334,625 0.4028 1,114 1,114 1,128 1,100 1,199 22,299 1,136.2 -3.66%
2014-10-28 0 0.410 0.405 0.410 0.360 0.435 267,580,000 109,024,900 0.4074 1,156 1,142 1,156 1,015 1,227 94,874 1,149.2 9.33%
2014-10-27 0 0.375 0.370 0.375 0.370 0.400 55,540,000 21,345,500 0.3843 1,058 1,044 1,058 1,044 1,128 19,693 1,083.9 -2.60%
2014-10-24 0 0.385 0.385 0.390 0.380 0.400 54,560,000 21,167,950 0.3880 1,086 1,086 1,100 1,072 1,128 19,345 1,094.2 -3.75%
2014-10-23 0 0.400 0.395 0.400 0.400 0.420 51,200,000 20,753,300 0.4053 1,128 1,114 1,128 1,128 1,185 18,154 1,143.2 -3.61%
2014-10-22 0 0.415 0.415 0.420 0.405 0.435 74,707,000 31,469,730 0.4212 1,170 1,170 1,185 1,142 1,227 26,488 1,188.1 -1.19%
2014-10-21 0 0.420 0.415 0.420 0.365 0.420 197,562,750 79,376,240 0.4018 1,185 1,170 1,185 1,029 1,185 70,049 1,133.2 9.09%
2014-10-20 0 0.385 0.380 0.385 0.380 0.435 142,580,000 56,036,800 0.3930 1,086 1,072 1,086 1,072 1,227 50,554 1,108.5 -9.41%
2014-10-17 0 0.425 0.425 0.430 0.425 0.455 68,395,000 29,545,900 0.4320 1,199 1,199 1,213 1,199 1,283 24,250 1,218.4 -4.49%
2014-10-16 0 0.445 0.440 0.445 0.430 0.460 90,400,000 40,323,000 0.4461 1,255 1,241 1,255 1,213 1,297 32,053 1,258.0 1.14%
2014-10-15 0 0.440 0.435 0.440 0.430 0.470 200,635,000 90,237,525 0.4498 1,241 1,227 1,241 1,213 1,326 71,138 1,268.5 2.33%
2014-10-14 0 0.430 0.425 0.430 0.425 0.475 255,530,000 114,258,625 0.4471 1,213 1,199 1,213 1,199 1,340 90,602 1,261.1 -9.47%
2014-10-13 0 0.475 0.470 0.475 0.470 0.500 113,400,000 55,068,200 0.4856 1,340 1,326 1,340 1,326 1,410 40,208 1,369.6 -1.04%
2014-10-10 0 0.480 0.475 0.480 0.470 0.500 152,405,500 73,880,752 0.4848 1,354 1,340 1,354 1,326 1,410 54,038 1,367.2 -4.00%
2014-10-09 0 0.500 0.495 0.500 0.490 0.540 251,135,000 128,852,425 0.5131 1,410 1,396 1,410 1,382 1,523 89,044 1,447.1 -3.85%
2014-10-08 0 0.520 0.510 0.520 0.470 0.550 482,302,550 250,954,899 0.5203 1,467 1,438 1,467 1,326 1,551 171,007 1,467.5 7.22%
2014-10-07 0 0.485 0.485 0.490 0.480 0.520 346,149,000 172,096,445 0.4972 1,368 1,368 1,382 1,354 1,467 122,732 1,402.2 -2.02%
2014-10-06 0 0.495 0.490 0.495 0.415 0.510 654,231,250 311,856,613 0.4767 1,396 1,382 1,396 1,170 1,438 231,967 1,344.4 15.12%
2014-10-03 0 0.430 0.430 0.435 0.405 0.460 307,859,250 135,603,685 0.4405 1,213 1,213 1,227 1,142 1,297 109,156 1,242.3 2.38%
2014-09-30 0 0.420 0.415 0.420 0.385 0.450 397,901,700 166,718,509 0.4190 1,185 1,170 1,185 1,086 1,269 141,082 1,181.7 6.33%
2014-09-29 0 0.395 0.390 0.400 0.365 0.420 307,040,000 121,096,050 0.3944 1,114 1,100 1,128 1,029 1,185 108,865 1,112.3 -8.14%
2014-09-26 0 0.430 0.425 0.430 0.380 0.455 572,224,000 241,360,945 0.4218 1,213 1,199 1,213 1,072 1,283 202,890 1,189.6 3.61%
2014-09-25 0 0.415 0.415 0.420 0.385 0.510 843,471,000 386,828,090 0.4586 1,170 1,170 1,185 1,086 1,438 299,065 1,293.5 -8.79%
2014-09-24 0 0.455 0.455 0.460 0.285 0.460 1,088,918,000 407,701,655 0.3744 1,283 1,283 1,297 803.8 1,297 386,092 1,056.0 51.67%
2014-09-23 0 0.300 0.295 0.300 0.295 0.315 105,759,000 31,733,025 0.3001 846.1 832.0 846.1 832.0 888.4 37,498 846.25 -1.64%
2014-09-22 0 0.305 0.305 0.310 0.275 0.320 282,602,000 86,181,510 0.3050 860.2 860.2 874.3 775.6 902.5 100,201 860.09 5.17%
2014-09-19 0 0.290 0.285 0.290 0.280 0.305 146,914,000 42,955,490 0.2924 817.9 803.8 817.9 789.7 860.2 52,090 824.63 -1.69%
2014-09-18 0 0.295 0.290 0.295 0.290 0.330 207,450,000 63,285,280 0.3051 832.0 817.9 832.0 817.9 930.7 73,554 860.39 -6.35%
2014-09-17 0 0.315 0.315 0.320 0.265 0.320 509,891,003 154,951,680 0.3039 888.4 888.4 902.5 747.4 902.5 180,789 857.08 12.50%
2014-09-16 0 0.280 0.275 0.280 0.275 0.305 136,443,000 39,504,920 0.2895 789.7 775.6 789.7 775.6 860.2 48,378 816.59 -3.45%
2014-09-15 0 0.290 0.290 0.295 0.242 0.305 497,398,000 138,489,860 0.2784 817.9 817.9 832.0 682.5 860.2 176,360 785.27 5.45%
2014-09-12 0 0.275 0.270 0.275 0.247 0.360 1,184,115,000 360,539,455 0.3045 775.6 761.5 775.6 696.6 1,015 419,845 858.74 14.58%
2014-09-11 0 0.240 0.239 0.240 0.143 0.244 1,835,414,100 367,976,925 0.2005 676.9 674.1 676.9 403.3 688.2 650,772 565.45 100.00%
2014-09-10 1 - - - - - 0 0 - 338.4 - - - - 0 - 0.00%
2014-09-08 0 0.120 0.119 0.121 0.118 0.121 27,543,000 3,301,220 0.1199 338.4 335.6 341.3 332.8 341.3 9,766 338.04 2.56%
2014-09-05 0 0.117 0.117 0.119 0.117 0.119 9,820,000 1,154,050 0.1175 330.0 330.0 335.6 330.0 335.6 3,482 331.45 0.00%
2014-09-04 0 0.117 0.117 0.118 0.117 0.120 17,905,000 2,110,690 0.1179 330.0 330.0 332.8 330.0 338.4 6,348 332.47 0.00%
2014-09-03 0 0.117 0.117 0.118 0.117 0.120 19,537,500 2,306,897 0.1181 330.0 330.0 332.8 330.0 338.4 6,927 333.02 -0.85%
2014-09-02 0 0.118 0.117 0.118 0.115 0.120 14,170,000 1,652,560 0.1166 332.8 330.0 332.8 324.3 338.4 5,024 328.92 -0.84%
2014-09-01 0 0.119 0.119 0.120 0.114 0.124 43,886,000 5,216,874 0.1189 335.6 335.6 338.4 321.5 349.7 15,560 335.27 1.71%
2014-08-29 0 0.117 0.116 0.117 0.114 0.118 11,415,000 1,320,000 0.1156 330.0 327.2 330.0 321.5 332.8 4,047 326.14 0.00%
2014-08-28 0 0.117 0.115 0.117 0.115 0.118 19,450,000 2,254,040 0.1159 330.0 324.3 330.0 324.3 332.8 6,896 326.85 1.74%
2014-08-27 0 0.115 0.115 0.117 0.115 0.119 12,170,000 1,423,570 0.1170 324.3 324.3 330.0 324.3 335.6 4,315 329.91 -3.36%
2014-08-26 0 0.119 0.119 0.120 0.118 0.120 21,290,750 2,520,228 0.1184 335.6 335.6 338.4 332.8 338.4 7,549 333.85 0.00%
2014-08-25 0 0.119 0.119 0.121 0.119 0.124 14,900,000 1,802,440 0.1210 335.6 335.6 341.3 335.6 349.7 5,283 341.18 0.00%
2014-08-22 0 0.119 0.119 0.120 0.118 0.121 13,969,000 1,662,108 0.1190 335.6 335.6 338.4 332.8 341.3 4,953 335.58 -0.83%
2014-08-21 0 0.120 0.119 0.120 0.118 0.122 41,730,000 4,956,960 0.1188 338.4 335.6 338.4 332.8 344.1 14,796 335.02 -1.64%
2014-08-20 0 0.122 0.121 0.122 0.120 0.124 26,840,000 3,268,640 0.1218 344.1 341.3 344.1 338.4 349.7 9,517 343.47 0.00%
2014-08-19 0 0.122 0.122 0.123 0.121 0.125 16,053,000 1,969,455 0.1227 344.1 344.1 346.9 341.3 352.5 5,692 346.01 0.00%
2014-08-18 0 0.122 0.121 0.122 0.122 0.125 18,894,000 2,326,465 0.1231 344.1 341.3 344.1 344.1 352.5 6,699 347.28 -1.61%
2014-08-15 0 0.124 0.123 0.125 0.123 0.128 33,750,000 4,209,540 0.1247 349.7 346.9 352.5 346.9 361.0 11,967 351.78 -1.59%
2014-08-14 0 0.126 0.125 0.128 0.124 0.131 33,495,000 4,296,070 0.1283 355.4 352.5 361.0 349.7 369.5 11,876 361.74 -0.79%
2014-08-13 0 0.127 0.125 0.127 0.119 0.128 39,950,000 4,967,185 0.1243 358.2 352.5 358.2 335.6 361.0 14,165 350.67 4.96%
2014-08-12 0 0.121 0.120 0.121 0.118 0.124 31,715,000 3,847,675 0.1213 341.3 338.4 341.3 332.8 349.7 11,245 342.17 -0.82%
2014-08-11 0 0.122 0.121 0.122 0.121 0.125 17,740,000 2,176,760 0.1227 344.1 341.3 344.1 341.3 352.5 6,290 346.07 -0.81%
2014-08-08 0 0.123 0.123 0.124 0.122 0.126 8,639,500 1,067,002 0.1235 346.9 346.9 349.7 344.1 355.4 3,063 348.32 0.82%
2014-08-07 0 0.122 0.122 0.124 0.122 0.125 12,345,000 1,520,810 0.1232 344.1 344.1 349.7 344.1 352.5 4,377 347.45 -1.61%
2014-08-06 0 0.124 0.123 0.124 0.122 0.127 23,538,000 2,909,016 0.1236 349.7 346.9 349.7 344.1 358.2 8,346 348.56 -2.36%
2014-08-05 0 0.127 0.126 0.127 0.120 0.135 105,553,350 13,637,485 0.1292 358.2 355.4 358.2 338.4 380.7 37,425 364.39 4.96%
2014-08-04 0 0.121 0.121 0.122 0.119 0.125 54,209,750 6,550,526 0.1208 341.3 341.3 344.1 335.6 352.5 19,221 340.80 -3.97%
2014-08-01 0 0.126 0.125 0.126 0.124 0.132 106,144,000 13,549,282 0.1277 355.4 352.5 355.4 349.7 372.3 37,635 360.02 -8.03%
2014-07-31 0 0.137 0.136 0.138 0.117 0.142 203,321,441 27,380,721 0.1347 386.4 383.6 389.2 330.0 400.5 72,091 379.81 15.13%
2014-07-30 0 0.119 0.118 0.119 0.115 0.120 27,215,000 3,206,480 0.1178 335.6 332.8 335.6 324.3 338.4 9,649 332.30 -3.25%
2014-07-29 0 0.123 0.119 0.123 0.117 0.125 11,675,000 1,401,645 0.1201 346.9 335.6 346.9 330.0 352.5 4,140 338.60 1.65%
2014-07-28 0 0.121 0.121 0.122 0.120 0.124 7,805,000 948,305 0.1215 341.3 341.3 344.1 338.4 349.7 2,767 342.67 -1.63%
2014-07-25 0 0.123 0.123 0.124 0.121 0.126 12,485,000 1,544,855 0.1237 346.9 346.9 349.7 341.3 355.4 4,427 348.98 0.82%
2014-07-24 0 0.122 0.121 0.122 0.120 0.127 12,760,000 1,554,065 0.1218 344.1 341.3 344.1 338.4 358.2 4,524 343.50 -2.40%
2014-07-23 0 0.125 0.124 0.125 0.118 0.127 28,860,000 3,550,955 0.1230 352.5 349.7 352.5 332.8 358.2 10,233 347.02 5.04%
2014-07-22 0 0.119 0.117 0.118 0.117 0.121 13,060,000 1,548,165 0.1185 335.6 330.0 332.8 330.0 341.3 4,631 334.33 0.00%
2014-07-21 0 0.119 0.118 0.119 0.118 0.128 26,172,250 3,164,823 0.1209 335.6 332.8 335.6 332.8 361.0 9,280 341.05 -3.25%
2014-07-18 0 0.123 0.123 0.124 0.112 0.129 37,234,750 4,497,790 0.1208 346.9 346.9 349.7 315.9 363.8 13,202 340.69 4.24%
2014-07-17 0 0.118 0.118 0.119 0.118 0.121 19,255,000 2,289,300 0.1189 332.8 332.8 335.6 332.8 341.3 6,827 335.32 -1.67%
2014-07-16 0 0.120 0.121 0.122 0.119 0.128 22,262,500 2,702,084 0.1214 338.4 341.3 344.1 335.6 361.0 7,893 342.32 -4.76%
2014-07-15 0 0.126 0.126 0.127 0.126 0.133 21,308,000 2,716,760 0.1275 355.4 355.4 358.2 355.4 375.1 7,555 359.59 -3.82%
2014-07-14 0 0.131 0.131 0.133 0.130 0.148 17,260,500 2,293,588 0.1329 369.5 369.5 375.1 366.6 417.4 6,120 374.77 -5.76%
2014-07-11 0 0.139 0.137 0.139 0.136 0.154 69,675,000 9,996,120 0.1435 392.0 386.4 392.0 383.6 434.3 24,704 404.63 6.92%
2014-07-10 0 0.130 0.129 0.131 0.125 0.133 9,395,000 1,221,450 0.1300 366.6 363.8 369.5 352.5 375.1 3,331 366.68 -1.52%
2014-07-09 0 0.132 0.131 0.132 0.129 0.136 7,500,000 989,095 0.1319 372.3 369.5 372.3 363.8 383.6 2,659 371.95 -2.94%
2014-07-08 0 0.136 0.135 0.136 0.134 0.140 14,775,000 2,003,415 0.1356 383.6 380.7 383.6 377.9 394.9 5,239 382.43 -2.86%
2014-07-07 0 0.140 0.138 0.140 0.136 0.150 39,360,000 5,591,850 0.1421 394.9 389.2 394.9 383.6 423.1 13,956 400.69 -2.10%
2014-07-04 0 0.143 0.143 0.144 0.128 0.167 148,204,750 21,986,628 0.1484 403.3 403.3 406.1 361.0 471.0 52,548 418.41 20.17%
2014-07-03 0 0.176 0.176 0.177 0.174 0.185 15,908,000 2,851,300 0.1792 335.6 335.6 337.5 331.8 352.8 8,342 341.80 0.57%
2014-07-02 0 0.175 0.176 0.178 0.172 0.180 6,953,000 1,215,663 0.1748 333.7 335.6 339.4 328.0 343.3 3,646 333.41 -1.13%
2014-06-30 0 0.177 0.177 0.178 0.175 0.183 4,640,000 821,505 0.1770 337.5 337.5 339.4 333.7 349.0 2,433 337.62 -2.21%
2014-06-27 0 0.181 0.181 0.183 0.181 0.189 6,549,500 1,204,261 0.1839 345.2 345.2 349.0 345.2 360.4 3,435 350.63 -2.69%
2014-06-26 0 0.186 0.185 0.186 0.171 0.195 36,505,000 6,805,560 0.1864 354.7 352.8 354.7 326.1 371.9 19,143 355.51 6.90%
2014-06-25 0 0.174 0.173 0.174 0.168 0.179 11,150,000 1,914,000 0.1717 331.8 329.9 331.8 320.4 341.3 5,847 327.35 -2.79%
2014-06-24 0 0.179 0.176 0.179 0.171 0.182 5,705,000 1,006,610 0.1764 341.3 335.6 341.3 326.1 347.1 2,992 336.47 0.56%
2014-06-23 0 0.178 0.177 0.178 0.174 0.184 3,130,000 553,535 0.1768 339.4 337.5 339.4 331.8 350.9 1,641 337.24 0.56%
2014-06-20 0 0.177 0.176 0.177 0.170 0.180 4,085,000 716,255 0.1753 337.5 335.6 337.5 324.2 343.3 2,142 334.36 1.14%
2014-06-19 0 0.175 0.174 0.175 0.173 0.181 7,387,000 1,306,100 0.1768 333.7 331.8 333.7 329.9 345.2 3,874 337.17 -2.78%
2014-06-18 0 0.180 0.179 0.180 0.165 0.197 47,805,000 8,964,705 0.1875 343.3 341.3 343.3 314.6 375.7 25,069 357.60 6.51%
2014-06-17 0 0.169 0.169 0.170 0.168 0.185 25,505,000 4,435,630 0.1739 322.3 322.3 324.2 320.4 352.8 13,375 331.64 -8.65%
2014-06-16 0 0.185 0.184 0.185 0.184 0.200 17,725,250 3,358,932 0.1895 352.8 350.9 352.8 350.9 381.4 9,295 361.37 -6.57%
2014-06-13 0 0.198 0.196 0.198 0.193 0.205 12,050,000 2,378,345 0.1974 377.6 373.8 377.6 368.0 390.9 6,319 376.38 0.00%
2014-06-12 0 0.198 0.196 0.198 0.196 0.210 25,900,000 5,205,450 0.2010 377.6 373.8 377.6 373.8 400.5 13,582 383.26 -5.71%
2014-06-11 0 0.210 0.209 0.210 0.208 0.219 16,055,000 3,384,140 0.2108 400.5 398.6 400.5 396.6 417.6 8,419 401.95 -1.41%
2014-06-10 0 0.213 0.213 0.215 0.209 0.230 36,175,000 7,925,670 0.2191 406.2 406.2 410.0 398.6 438.6 18,970 417.80 1.43%
2014-06-09 0 0.210 0.210 0.211 0.210 0.219 17,650,750 3,776,036 0.2139 400.5 400.5 402.4 400.5 417.6 9,256 407.95 -4.11%
2014-06-06 0 0.219 0.219 0.220 0.216 0.229 26,305,000 5,815,950 0.2211 417.6 417.6 419.5 411.9 436.7 13,794 421.62 -2.23%
2014-06-05 0 0.224 0.225 0.226 0.220 0.246 67,010,000 15,420,000 0.2301 427.2 429.1 431.0 419.5 469.1 35,140 438.82 -5.49%
2014-06-04 0 0.237 0.237 0.239 0.217 0.255 225,605,000 54,128,855 0.2399 451.9 451.9 455.8 413.8 486.3 118,307 457.53 8.72%
2014-06-03 0 0.218 0.218 0.219 0.213 0.238 73,450,000 16,412,910 0.2235 415.7 415.7 417.6 406.2 453.9 38,517 426.12 -4.80%
2014-05-30 0 0.229 0.230 0.231 0.192 0.238 139,840,000 30,778,555 0.2201 436.7 438.6 440.5 366.1 453.9 73,332 419.72 16.24%
2014-05-29 0 0.197 0.196 0.197 0.182 0.217 114,410,000 23,522,560 0.2056 375.7 373.8 375.7 347.1 413.8 59,996 392.07 2.07%
2014-05-28 0 0.193 0.192 0.193 0.190 0.225 86,708,000 17,722,850 0.2044 368.0 366.1 368.0 362.3 429.1 45,469 389.77 -9.39%
2014-05-27 0 0.213 0.212 0.213 0.202 0.255 377,085,000 88,503,965 0.2347 406.2 404.3 406.2 385.2 486.3 197,743 447.57 -5.75%
2014-05-26 0 0.226 0.225 0.226 0.140 0.234 481,462,000 91,991,230 0.1911 431.0 429.1 431.0 267.0 446.2 252,478 364.35 73.85%
2014-05-23 0 0.130 0.127 0.130 0.126 0.130 965,000 123,215 0.1277 247.9 242.2 247.9 240.3 247.9 506 243.49 -0.76%
2014-05-22 0 0.131 0.131 0.133 0.128 0.137 6,955,000 916,770 0.1318 249.8 249.8 253.6 244.1 261.3 3,647 251.36 2.34%
2014-05-21 0 0.128 0.128 0.129 0.125 0.128 2,900,000 365,730 0.1261 244.1 244.1 246.0 238.4 244.1 1,521 240.49 0.00%
2014-05-20 0 0.128 0.126 0.129 0.125 0.130 7,895,000 1,011,225 0.1281 244.1 240.3 246.0 238.4 247.9 4,140 244.25 1.59%
2014-05-19 0 0.126 0.126 0.129 0.121 0.133 9,055,000 1,135,920 0.1254 240.3 240.3 246.0 230.7 253.6 4,748 239.22 -5.26%
2014-05-16 0 0.133 0.132 0.135 0.123 0.138 6,580,000 863,520 0.1312 253.6 251.7 257.4 234.6 263.2 3,451 250.26 6.40%
2014-05-15 0 0.125 0.125 0.127 0.124 0.127 3,260,000 407,450 0.1250 238.4 238.4 242.2 236.5 242.2 1,710 238.34 -0.79%
2014-05-14 0 0.126 0.125 0.126 0.124 0.128 1,752,000 220,090 0.1256 240.3 238.4 240.3 236.5 244.1 919 239.56 0.80%
2014-05-13 0 0.125 0.125 0.127 0.124 0.126 2,737,750 343,051 0.1253 238.4 238.4 242.2 236.5 240.3 1,436 238.95 0.00%
2014-05-12 0 0.125 0.124 0.125 0.120 0.125 4,027,000 494,371 0.1228 238.4 236.5 238.4 228.8 238.4 2,112 234.10 1.63%
2014-05-09 0 0.123 0.122 0.124 0.122 0.125 5,609,000 694,241 0.1238 234.6 232.6 236.5 232.6 238.4 2,941 236.03 -1.60%
2014-05-08 0 0.125 0.125 0.128 0.123 0.128 2,672,500 337,742 0.1264 238.4 238.4 244.1 234.6 244.1 1,401 240.99 0.00%
2014-05-07 0 0.125 0.125 0.128 0.125 0.136 7,865,000 1,019,960 0.1297 238.4 238.4 244.1 238.4 259.3 4,124 247.30 -6.72%
2014-05-05 0 0.134 0.131 0.135 0.131 0.137 7,970,000 1,073,885 0.1347 255.5 249.8 257.4 249.8 261.3 4,179 256.94 0.75%
2014-05-02 0 0.133 0.133 0.137 0.133 0.138 8,175,000 1,108,900 0.1356 253.6 253.6 261.3 253.6 263.2 4,287 258.67 -5.00%
2014-04-30 0 0.140 0.139 0.141 0.137 0.141 5,259,500 728,210 0.1385 267.0 265.1 268.9 261.3 268.9 2,758 264.03 2.19%
2014-04-29 0 0.137 0.137 0.140 0.137 0.142 5,805,000 802,870 0.1383 261.3 261.3 267.0 261.3 270.8 3,044 263.74 -2.14%
2014-04-28 0 0.140 0.140 0.142 0.139 0.147 9,670,000 1,370,210 0.1417 267.0 267.0 270.8 265.1 280.3 5,071 270.21 -2.10%
2014-04-25 0 0.143 0.143 0.144 0.142 0.146 8,900,000 1,277,535 0.1435 272.7 272.7 274.6 270.8 278.4 4,667 273.73 -2.05%
2014-04-24 0 0.146 0.143 0.146 0.136 0.148 27,115,000 3,920,260 0.1446 278.4 272.7 278.4 259.3 282.2 14,219 275.70 5.80%
2014-04-23 0 0.138 0.136 0.138 0.132 0.140 8,841,750 1,210,954 0.1370 263.2 259.3 263.2 251.7 267.0 4,637 261.17 2.22%
2014-04-22 0 0.135 0.134 0.135 0.132 0.138 9,240,000 1,252,860 0.1356 257.4 255.5 257.4 251.7 263.2 4,845 258.57 -1.46%
2014-04-17 0 0.137 0.137 0.139 0.135 0.139 2,395,000 328,025 0.1370 261.3 261.3 265.1 257.4 265.1 1,256 261.18 -1.44%
2014-04-16 0 0.139 0.139 0.140 0.131 0.145 5,580,000 764,105 0.1369 265.1 265.1 267.0 249.8 276.5 2,926 261.13 1.46%
2014-04-15 0 0.137 0.136 0.137 0.130 0.153 32,701,000 4,617,258 0.1412 261.3 259.3 261.3 247.9 291.8 17,148 269.25 -3.52%
2014-04-14 0 0.142 0.139 0.142 0.134 0.154 32,739,750 4,583,427 0.1400 270.8 265.1 270.8 255.5 293.7 17,169 266.96 -8.97%
2014-04-11 0 0.156 0.155 0.156 0.152 0.164 30,681,750 4,746,223 0.1547 297.5 295.6 297.5 289.9 312.7 16,089 294.99 -4.88%
2014-04-10 0 0.164 0.163 0.164 0.162 0.200 116,882,000 20,022,955 0.1713 312.7 310.8 312.7 308.9 381.4 61,293 326.68 -27.75%
2014-04-09 1 - - - - - 0 0 - 432.9 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 432.9 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 432.9 - - - - 0 - 0.00%
2014-04-04 1 0.227 0.223 0.227 0.223 0.228 230,000 51,510 0.2240 432.9 425.2 432.9 425.2 434.8 121 427.07 -0.44%
2014-04-03 0 0.228 0.228 0.229 0.223 0.232 8,685,000 1,988,280 0.2289 434.8 434.8 436.7 425.2 442.4 4,554 436.56 2.24%
2014-04-02 0 0.223 0.222 0.223 0.220 0.234 3,865,000 871,185 0.2254 425.2 423.3 425.2 419.5 446.2 2,027 429.83 1.36%
2014-04-01 0 0.220 0.219 0.220 0.210 0.225 10,045,000 2,181,160 0.2171 419.5 417.6 419.5 400.5 429.1 5,268 414.07 -3.51%
2014-03-31 0 0.228 0.228 0.229 0.225 0.242 8,180,000 1,872,835 0.2290 434.8 434.8 436.7 429.1 461.5 4,290 436.60 -7.32%
2014-03-28 0 0.246 0.245 0.247 0.241 0.246 760,000 184,410 0.2426 469.1 467.2 471.0 459.6 469.1 399 462.71 0.82%
2014-03-27 0 0.244 0.241 0.244 0.241 0.249 10,660,000 2,601,505 0.2440 465.3 459.6 465.3 459.6 474.8 5,590 465.38 -1.21%
2014-03-26 0 0.247 0.247 0.249 0.247 0.260 14,075,000 3,523,750 0.2504 471.0 471.0 474.8 471.0 495.8 7,381 477.41 -5.00%
2014-03-25 0 0.260 0.255 0.260 0.250 0.270 6,510,000 1,685,625 0.2589 495.8 486.3 495.8 476.7 514.9 3,414 493.76 0.00%
2014-03-24 0 0.260 0.255 0.260 0.250 0.275 16,010,000 4,157,725 0.2597 495.8 486.3 495.8 476.7 524.4 8,396 495.23 -5.45%
2014-03-21 0 0.275 0.270 0.275 0.270 0.275 9,440,000 2,549,825 0.2701 524.4 514.9 524.4 514.9 524.4 4,950 515.08 1.85%
2014-03-20 0 0.270 0.265 0.270 0.265 0.280 18,150,000 4,936,180 0.2720 514.9 505.3 514.9 505.3 533.9 9,518 518.63 0.00%
2014-03-19 0 0.270 0.270 0.275 0.270 0.285 8,740,000 2,382,975 0.2727 514.9 514.9 524.4 514.9 543.5 4,583 519.93 -5.26%
2014-03-18 0 0.285 0.270 0.285 0.265 0.285 7,840,000 2,134,700 0.2723 543.5 514.9 543.5 505.3 543.5 4,111 519.23 5.56%
2014-03-17 0 0.270 0.265 0.270 0.265 0.290 12,025,000 3,277,475 0.2726 514.9 505.3 514.9 505.3 553.0 6,306 519.75 -6.90%
2014-03-14 0 0.290 0.285 0.290 0.255 0.305 46,007,750 13,123,967 0.2853 553.0 543.5 553.0 486.3 581.6 24,126 543.97 11.54%
2014-03-13 0 0.260 0.255 0.260 0.255 0.275 13,410,000 3,469,900 0.2588 495.8 486.3 495.8 486.3 524.4 7,032 493.43 -1.89%
2014-03-12 0 0.265 0.265 0.270 0.260 0.280 11,765,000 3,118,400 0.2651 505.3 505.3 514.9 495.8 533.9 6,170 505.45 -3.64%
2014-03-11 0 0.275 0.265 0.275 0.265 0.290 9,073,000 2,502,610 0.2758 524.4 505.3 524.4 505.3 553.0 4,758 525.99 -3.51%
2014-03-10 0 0.285 0.280 0.285 0.275 0.295 8,405,000 2,373,900 0.2824 543.5 533.9 543.5 524.4 562.6 4,408 538.60 -3.39%
2014-03-07 0 0.295 0.290 0.295 0.270 0.310 47,639,000 13,989,320 0.2937 562.6 553.0 562.6 514.9 591.2 24,982 559.98 11.32%
2014-03-06 1 0.265 0.260 0.270 0.265 0.265 1,175,000 311,375 0.2650 505.3 495.8 514.9 505.3 505.3 616 505.34 0.00%
2014-03-05 0 0.265 0.260 0.265 0.255 0.265 1,775,000 461,100 0.2598 505.3 495.8 505.3 486.3 505.3 931 495.38 0.00%
2014-03-04 0 0.265 0.260 0.265 0.255 0.265 5,950,000 1,550,225 0.2605 505.3 495.8 505.3 486.3 505.3 3,120 496.84 1.92%
2014-03-03 0 0.260 0.255 0.260 0.248 0.260 4,825,000 1,226,360 0.2542 495.8 486.3 495.8 472.9 495.8 2,530 484.69 4.00%
2014-02-28 0 0.250 0.250 0.255 0.249 0.270 8,441,000 2,150,262 0.2547 476.7 476.7 486.3 474.8 514.9 4,426 485.78 -3.85%
2014-02-27 0 0.260 0.255 0.260 0.255 0.270 10,550,000 2,722,150 0.2580 495.8 486.3 495.8 486.3 514.9 5,532 492.04 -1.89%
2014-02-26 0 0.265 0.260 0.265 0.260 0.280 6,150,000 1,628,000 0.2647 505.3 495.8 505.3 495.8 533.9 3,225 504.80 -1.85%
2014-02-25 0 0.270 0.270 0.275 0.265 0.285 7,446,000 2,029,235 0.2725 514.9 514.9 524.4 505.3 543.5 3,905 519.69 -1.82%
2014-02-24 0 0.275 0.270 0.275 0.265 0.275 8,196,250 2,188,656 0.2670 524.4 514.9 524.4 505.3 524.4 4,298 509.22 -1.79%
2014-02-21 0 0.280 0.280 0.285 0.270 0.285 5,890,000 1,625,600 0.2760 533.9 533.9 543.5 514.9 543.5 3,089 526.31 0.00%
2014-02-20 0 0.280 0.280 0.285 0.275 0.285 5,855,000 1,623,900 0.2774 533.9 533.9 543.5 524.4 543.5 3,070 528.90 -1.75%
2014-02-19 0 0.285 0.280 0.285 0.280 0.290 11,490,000 3,251,075 0.2829 543.5 533.9 543.5 533.9 553.0 6,025 539.57 -3.39%
2014-02-18 0 0.295 0.295 0.300 0.285 0.300 7,120,000 2,071,550 0.2909 562.6 562.6 572.1 543.5 572.1 3,734 554.82 -1.67%
2014-02-17 0 0.300 0.295 0.300 0.295 0.315 6,315,000 1,930,750 0.3057 572.1 562.6 572.1 562.6 600.7 3,312 583.03 -3.23%
2014-02-14 0 0.310 0.305 0.310 0.290 0.325 10,710,000 3,305,000 0.3086 591.2 581.6 591.2 553.0 619.8 5,616 588.47 5.08%
2014-02-13 0 0.295 0.290 0.295 0.285 0.295 1,245,000 361,400 0.2903 562.6 553.0 562.6 543.5 562.6 653 553.55 0.00%
2014-02-12 0 0.295 0.290 0.300 0.290 0.300 4,032,500 1,187,900 0.2946 562.6 553.0 572.1 553.0 572.1 2,115 561.75 -1.67%
2014-02-11 0 0.300 0.290 0.300 0.295 0.310 2,065,000 615,800 0.2982 572.1 553.0 572.1 562.6 591.2 1,083 568.67 -3.23%
2014-02-10 0 0.310 0.300 0.310 0.300 0.320 3,495,000 1,084,000 0.3102 591.2 572.1 591.2 572.1 610.2 1,833 591.45 1.64%
2014-02-07 0 0.305 0.300 0.305 0.300 0.320 4,580,000 1,389,850 0.3035 581.6 572.1 581.6 572.1 610.2 2,402 578.68 -3.17%
2014-02-06 0 0.315 0.300 0.315 0.305 0.330 7,910,750 2,508,742 0.3171 600.7 572.1 600.7 581.6 629.3 4,148 604.75 0.00%
2014-02-05 0 0.315 0.310 0.315 0.290 0.320 20,339,500 6,231,205 0.3064 600.7 591.2 600.7 553.0 610.2 10,666 584.21 10.53%
2014-02-04 0 0.285 0.280 0.290 0.280 0.300 2,110,000 604,200 0.2864 543.5 533.9 553.0 533.9 572.1 1,106 546.06 -5.00%
2014-01-30 0 0.300 0.295 0.305 0.270 0.305 5,905,000 1,684,850 0.2853 572.1 562.6 581.6 514.9 581.6 3,097 544.10 9.09%
2014-01-29 0 0.275 0.270 0.275 0.270 0.280 870,000 238,050 0.2736 524.4 514.9 524.4 514.9 533.9 456 521.78 0.00%
2014-01-28 0 0.275 0.265 0.275 0.260 0.275 1,685,000 447,150 0.2654 524.4 505.3 524.4 495.8 524.4 884 506.05 1.85%
2014-01-27 0 0.270 0.270 0.275 0.265 0.285 5,335,000 1,459,025 0.2735 514.9 514.9 524.4 505.3 543.5 2,798 521.52 -5.26%
2014-01-24 0 0.285 0.275 0.285 0.275 0.285 7,459,000 2,093,115 0.2806 543.5 524.4 543.5 524.4 543.5 3,911 535.12 -1.72%
2014-01-23 0 0.290 0.285 0.290 0.280 0.295 12,055,000 3,463,625 0.2873 553.0 543.5 553.0 533.9 562.6 6,322 547.90 0.00%
2014-01-22 0 0.290 0.285 0.290 0.280 0.295 4,840,000 1,393,375 0.2879 553.0 543.5 553.0 533.9 562.6 2,538 548.99 1.75%
2014-01-21 0 0.285 0.285 0.290 0.280 0.295 4,535,000 1,307,875 0.2884 543.5 543.5 553.0 533.9 562.6 2,378 549.96 -1.72%
2014-01-20 0 0.290 0.280 0.290 0.280 0.295 10,922,000 3,126,995 0.2863 553.0 533.9 553.0 533.9 562.6 5,727 545.96 3.57%
2014-01-17 0 0.280 0.275 0.280 0.275 0.290 11,445,000 3,203,625 0.2799 533.9 524.4 533.9 524.4 553.0 6,002 533.78 -3.45%
2014-01-16 0 0.290 0.285 0.290 0.285 0.305 8,445,000 2,455,875 0.2908 553.0 543.5 553.0 543.5 581.6 4,429 554.56 -3.33%
2014-01-15 0 0.300 0.300 0.305 0.290 0.325 13,695,000 4,113,525 0.3004 572.1 572.1 581.6 553.0 619.8 7,182 572.78 -6.25%
2014-01-14 0 0.320 0.315 0.320 0.280 0.350 34,210,000 10,914,750 0.3191 610.2 600.7 610.2 533.9 667.4 17,940 608.42 16.36%
2014-01-13 0 0.275 0.270 0.275 0.270 0.285 3,880,000 1,060,975 0.2734 524.4 514.9 524.4 514.9 543.5 2,035 521.45 -3.51%
2014-01-10 0 0.285 0.280 0.285 0.280 0.290 2,765,000 782,300 0.2829 543.5 533.9 543.5 533.9 553.0 1,450 539.53 1.79%
2014-01-09 0 0.280 0.280 0.285 0.280 0.295 3,555,000 1,008,025 0.2836 533.9 533.9 543.5 533.9 562.6 1,864 540.72 -3.45%
2014-01-08 0 0.290 0.285 0.290 0.285 0.300 2,565,000 747,200 0.2913 553.0 543.5 553.0 543.5 572.1 1,345 555.51 -1.69%
2014-01-07 0 0.295 0.290 0.295 0.290 0.305 3,645,000 1,064,125 0.2919 562.6 553.0 562.6 553.0 581.6 1,911 556.72 -1.67%
2014-01-06 0 0.300 0.295 0.300 0.290 0.315 4,825,000 1,453,050 0.3012 572.1 562.6 572.1 553.0 600.7 2,530 574.28 -3.23%
2014-01-03 0 0.310 0.305 0.310 0.310 0.320 2,610,000 812,375 0.3113 591.2 581.6 591.2 591.2 610.2 1,369 593.55 -4.62%
2014-01-02 0 0.325 0.320 0.325 0.320 0.340 3,805,000 1,223,700 0.3216 619.8 610.2 619.8 610.2 648.4 1,995 613.28 -2.99%
2013-12-31 0 0.335 0.325 0.335 0.320 0.335 4,175,000 1,357,100 0.3251 638.8 619.8 638.8 610.2 638.8 2,189 619.86 4.69%
2013-12-30 0 0.320 0.325 0.330 0.320 0.345 4,876,500 1,616,302 0.3314 610.2 619.8 629.3 610.2 657.9 2,557 632.05 -7.25%
2013-12-27 0 0.345 0.340 0.350 0.325 0.350 5,170,250 1,753,907 0.3392 657.9 648.4 667.4 619.8 667.4 2,711 646.90 9.52%
2013-12-24 0 0.315 0.315 0.320 0.310 0.330 2,685,000 861,350 0.3208 600.7 600.7 610.2 591.2 629.3 1,408 611.75 1.61%
2013-12-23 0 0.310 0.310 0.315 0.310 0.330 2,864,000 910,820 0.3180 591.2 591.2 600.7 591.2 629.3 1,502 606.46 1.64%
2013-12-20 0 0.305 0.300 0.310 0.300 0.310 715,000 217,250 0.3038 581.6 572.1 591.2 572.1 591.2 375 579.42 -1.61%
2013-12-19 0 0.310 0.305 0.310 0.305 0.330 3,538,500 1,112,182 0.3143 591.2 581.6 591.2 581.6 629.3 1,856 599.37 1.64%
2013-12-18 0 0.305 0.315 0.320 0.300 0.350 1,870,000 619,850 0.3315 581.6 600.7 610.2 572.1 667.4 981 632.10 -12.86%
2013-12-17 0 0.350 0.340 0.350 0.335 0.350 2,115,000 719,500 0.3402 667.4 648.4 667.4 638.8 667.4 1,109 648.72 4.48%
2013-12-16 0 0.335 0.335 0.340 0.335 0.355 3,550,250 1,207,077 0.3400 638.8 638.8 648.4 638.8 677.0 1,862 648.36 -5.63%
2013-12-13 0 0.355 0.350 0.355 0.355 0.360 1,185,000 424,175 0.3580 677.0 667.4 677.0 677.0 686.5 621 682.60 0.00%
2013-12-12 0 0.355 0.355 0.360 0.355 0.360 847,038 303,002 0.3577 677.0 677.0 686.5 677.0 686.5 444 682.15 -1.39%
2013-12-11 0 0.360 0.355 0.360 0.355 0.365 3,780,000 1,355,075 0.3585 686.5 677.0 686.5 677.0 696.0 1,982 683.61 -1.37%
2013-12-10 0 0.365 0.365 0.370 0.365 0.370 1,165,000 427,650 0.3671 696.0 696.0 705.6 696.0 705.6 611 700.01 -1.35%
2013-12-09 0 0.370 0.365 0.370 0.365 0.400 12,950,300 4,943,760 0.3817 705.6 696.0 705.6 696.0 762.8 6,791 727.98 2.78%
2013-12-06 0 0.360 0.360 0.365 0.360 0.365 3,411,000 1,237,990 0.3629 686.5 686.5 696.0 686.5 696.0 1,789 692.11 0.00%
2013-12-05 0 0.360 0.360 0.365 0.360 0.370 5,110,000 1,868,725 0.3657 686.5 686.5 696.0 686.5 705.6 2,680 697.37 -2.70%
2013-12-04 0 0.370 0.360 0.370 0.360 0.370 11,585,000 4,236,100 0.3657 705.6 686.5 705.6 686.5 705.6 6,075 697.28 2.78%
2013-12-03 0 0.360 0.355 0.360 0.360 0.365 6,345,000 2,308,675 0.3639 686.5 677.0 686.5 686.5 696.0 3,327 693.86 -4.00%
2013-12-02 0 0.375 0.365 0.375 0.365 0.380 1,429,000 528,775 0.3700 715.1 696.0 715.1 696.0 724.6 749 705.63 1.35%
2013-11-29 0 0.370 0.360 0.370 0.360 0.370 1,190,000 434,275 0.3649 705.6 686.5 705.6 686.5 705.6 624 695.92 0.00%
2013-11-28 0 0.370 0.365 0.370 0.365 0.380 5,222,000 1,938,010 0.3711 705.6 696.0 705.6 696.0 724.6 2,738 707.71 -2.63%
2013-11-27 0 0.380 0.375 0.380 0.375 0.385 1,995,000 752,000 0.3769 724.6 715.1 724.6 715.1 734.2 1,046 718.81 0.00%
2013-11-26 0 0.380 0.375 0.380 0.375 0.385 1,185,000 447,275 0.3774 724.6 715.1 724.6 715.1 734.2 621 719.77 0.00%
2013-11-25 0 0.380 0.375 0.385 0.380 0.385 1,785,000 684,500 0.3835 724.6 715.1 734.2 724.6 734.2 936 731.26 -1.30%
2013-11-22 0 0.385 0.380 0.385 0.375 0.385 6,740,000 2,578,425 0.3826 734.2 724.6 734.2 715.1 734.2 3,534 729.51 1.32%
2013-11-21 0 0.380 0.375 0.380 0.375 0.385 2,245,000 850,625 0.3789 724.6 715.1 724.6 715.1 734.2 1,177 722.54 0.00%
2013-11-20 0 0.380 0.375 0.380 0.370 0.385 3,455,000 1,291,075 0.3737 724.6 715.1 724.6 705.6 734.2 1,812 712.59 -1.30%
2013-11-19 0 0.385 0.380 0.390 0.375 0.390 3,620,000 1,375,775 0.3800 734.2 724.6 743.7 715.1 743.7 1,898 724.73 -1.28%
2013-11-18 0 0.390 0.385 0.390 0.385 0.405 5,265,000 2,064,500 0.3921 743.7 734.2 743.7 734.2 772.3 2,761 747.75 4.00%
2013-11-15 0 0.375 0.370 0.380 0.375 0.390 3,575,000 1,362,900 0.3812 715.1 705.6 724.6 715.1 743.7 1,875 726.99 -2.60%
2013-11-14 0 0.385 0.385 0.390 0.380 0.395 2,890,000 1,114,725 0.3857 734.2 734.2 743.7 724.6 753.2 1,516 735.54 -2.53%
2013-11-13 0 0.395 0.385 0.395 0.385 0.405 3,995,000 1,567,950 0.3925 753.2 734.2 753.2 734.2 772.3 2,095 748.44 0.00%
2013-11-12 0 0.395 0.390 0.395 0.390 0.410 1,605,000 636,225 0.3964 753.2 743.7 753.2 743.7 781.8 842 755.92 -1.25%
2013-11-11 0 0.400 0.395 0.405 0.385 0.410 4,995,000 1,989,450 0.3983 762.8 753.2 772.3 734.2 781.8 2,619 759.52 2.56%
2013-11-08 0 0.390 0.390 0.395 0.390 0.415 4,622,000 1,844,260 0.3990 743.7 743.7 753.2 743.7 791.4 2,424 760.91 -3.70%
2013-11-07 0 0.405 0.405 0.415 0.405 0.445 28,534,250 12,175,207 0.4267 772.3 772.3 791.4 772.3 848.6 14,963 813.67 3.85%
2013-11-06 0 0.390 0.385 0.395 0.385 0.395 2,560,000 991,550 0.3873 743.7 734.2 753.2 734.2 753.2 1,342 738.61 0.00%
2013-11-05 0 0.390 0.385 0.390 0.385 0.400 1,225,000 477,500 0.3898 743.7 734.2 743.7 734.2 762.8 642 743.32 -1.27%
2013-11-04 0 0.395 0.390 0.395 0.390 0.400 1,685,000 663,850 0.3940 753.2 743.7 753.2 743.7 762.8 884 751.29 1.28%
2013-11-01 0 0.390 0.390 0.395 0.390 0.400 1,910,000 751,575 0.3935 743.7 743.7 753.2 743.7 762.8 1,002 750.37 -2.50%
2013-10-31 0 0.400 0.400 0.405 0.395 0.410 1,300,000 521,125 0.4009 762.8 762.8 772.3 753.2 781.8 682 764.43 -2.44%
2013-10-30 0 0.410 0.400 0.410 0.390 0.435 5,995,000 2,468,475 0.4118 781.8 762.8 781.8 743.7 829.5 3,144 785.20 2.50%
2013-10-29 0 0.400 0.395 0.405 0.395 0.415 2,408,000 972,185 0.4037 762.8 753.2 772.3 753.2 791.4 1,263 769.90 -1.23%
2013-10-28 0 0.405 0.405 0.410 0.405 0.425 3,501,000 1,430,235 0.4085 772.3 772.3 781.8 772.3 810.5 1,836 779.03 -2.41%
2013-10-25 0 0.415 0.415 0.420 0.415 0.425 1,700,000 711,250 0.4184 791.4 791.4 800.9 791.4 810.5 891 797.83 -1.19%
2013-10-24 0 0.420 0.415 0.425 0.415 0.435 5,260,000 2,227,225 0.4234 800.9 791.4 810.5 791.4 829.5 2,758 807.45 -1.18%
2013-10-23 0 0.425 0.420 0.425 0.420 0.440 3,665,000 1,562,300 0.4263 810.5 800.9 810.5 800.9 839.1 1,922 812.89 -3.41%
2013-10-22 0 0.440 0.440 0.445 0.415 0.450 4,745,000 2,053,650 0.4328 839.1 839.1 848.6 791.4 858.1 2,488 825.33 6.02%
2013-10-21 0 0.415 0.415 0.420 0.415 0.430 2,875,500 1,205,377 0.4192 791.4 791.4 800.9 791.4 820.0 1,508 799.37 -1.19%
2013-10-18 0 0.420 0.420 0.425 0.410 0.435 4,535,000 1,909,700 0.4211 800.9 800.9 810.5 781.8 829.5 2,378 803.02 -3.45%
2013-10-17 0 0.435 0.430 0.435 0.425 0.445 3,885,000 1,675,500 0.4313 829.5 820.0 829.5 810.5 848.6 2,037 822.42 1.16%
2013-10-16 0 0.430 0.430 0.435 0.430 0.445 5,883,250 2,566,073 0.4362 820.0 820.0 829.5 820.0 848.6 3,085 831.75 -2.27%
2013-10-15 0 0.440 0.435 0.440 0.435 0.450 5,015,000 2,203,725 0.4394 839.1 829.5 839.1 829.5 858.1 2,630 837.96 0.00%
2013-10-11 0 0.440 0.440 0.445 0.435 0.460 7,865,000 3,511,225 0.4464 839.1 839.1 848.6 829.5 877.2 4,124 851.33 -2.22%
2013-10-10 0 0.450 0.445 0.450 0.440 0.465 6,350,000 2,856,400 0.4498 858.1 848.6 858.1 839.1 886.7 3,330 857.80 -1.10%
2013-10-09 0 0.455 0.450 0.460 0.440 0.475 7,437,750 3,371,043 0.4532 867.7 858.1 877.2 839.1 905.8 3,900 864.29 -3.19%
2013-10-08 0 0.470 0.470 0.475 0.465 0.480 965,000 453,025 0.4695 896.3 896.3 905.8 886.7 915.3 506 895.23 1.08%
2013-10-07 0 0.465 0.465 0.475 0.460 0.490 12,430,000 5,819,125 0.4682 886.7 886.7 905.8 877.2 934.4 6,518 892.74 -3.12%
2013-10-04 0 0.480 0.480 0.485 0.480 0.510 17,482,500 8,719,625 0.4988 915.3 915.3 924.9 915.3 972.5 9,168 951.12 -3.03%
2013-10-03 0 0.495 0.490 0.495 0.475 0.500 2,105,000 1,018,025 0.4836 943.9 934.4 943.9 905.8 953.5 1,104 922.24 3.13%
2013-10-02 0 0.480 0.475 0.485 0.480 0.500 980,000 473,825 0.4835 915.3 905.8 924.9 915.3 953.5 514 922.00 -4.00%
2013-09-30 0 0.500 0.495 0.500 0.485 0.500 1,034,750 508,598 0.4915 953.5 943.9 953.5 924.9 953.5 543 937.30 2.04%
2013-09-27 0 0.490 0.485 0.495 0.480 0.495 1,710,000 834,075 0.4878 934.4 924.9 943.9 915.3 943.9 897 930.14 -1.01%
2013-09-26 0 0.495 0.485 0.495 0.485 0.530 4,715,000 2,358,425 0.5002 943.9 924.9 943.9 924.9 1,011 2,473 953.85 -4.81%
2013-09-25 0 0.520 0.510 0.520 0.465 0.520 5,586,000 2,789,415 0.4994 991.6 972.5 991.6 886.7 991.6 2,929 952.25 11.83%
2013-09-24 0 0.465 0.465 0.480 0.465 0.475 1,605,000 753,325 0.4694 886.7 886.7 915.3 886.7 905.8 842 895.05 -1.06%
2013-09-23 0 0.470 0.470 0.475 0.470 0.495 2,640,000 1,261,025 0.4777 896.3 896.3 905.8 896.3 943.9 1,384 910.88 -1.05%
2013-09-19 0 0.475 0.475 0.480 0.470 0.485 2,312,000 1,103,185 0.4772 905.8 905.8 915.3 896.3 924.9 1,212 909.91 1.06%
2013-09-18 0 0.470 0.470 0.475 0.465 0.480 3,181,000 1,498,700 0.4711 896.3 896.3 905.8 886.7 915.3 1,668 898.44 0.00%
2013-09-17 0 0.470 0.465 0.470 0.460 0.495 7,355,000 3,446,625 0.4686 896.3 886.7 896.3 877.2 943.9 3,857 893.62 -6.00%
2013-09-16 0 0.500 0.495 0.500 0.490 0.500 3,115,000 1,544,525 0.4958 953.5 943.9 953.5 934.4 953.5 1,633 945.53 2.04%
2013-09-13 0 0.490 0.485 0.490 0.470 0.510 4,300,250 2,089,140 0.4858 934.4 924.9 934.4 896.3 972.5 2,255 926.43 -5.77%
2013-09-12 0 0.520 0.510 0.520 0.500 0.540 8,420,000 4,338,700 0.5153 991.6 972.5 991.6 953.5 1,030 4,415 982.62 5.05%
2013-09-11 0 0.495 0.485 0.510 0.485 0.580 8,695,500 4,667,617 0.5368 943.9 924.9 972.5 924.9 1,106 4,560 1,023.6 -10.00%
2013-09-10 0 0.550 0.550 0.560 0.540 0.570 5,715,000 3,151,350 0.5514 1,049 1,049 1,068 1,030 1,087 2,997 1,051.5 1.85%
2013-09-09 0 0.540 0.530 0.540 0.540 0.560 5,036,000 2,766,070 0.5493 1,030 1,011 1,030 1,030 1,068 2,641 1,047.4 -1.82%
2013-09-06 0 0.550 0.550 0.560 0.550 0.590 10,187,000 5,800,430 0.5694 1,049 1,049 1,068 1,049 1,125 5,342 1,085.8 1.85%
2013-09-05 0 0.540 0.520 0.530 0.520 0.580 27,047,000 14,467,890 0.5349 1,030 991.6 1,011 991.6 1,106 14,183 1,020.1 -1.82%
2013-09-04 0 0.550 0.530 0.550 0.490 0.560 8,902,000 4,631,950 0.5203 1,049 1,011 1,049 934.4 1,068 4,668 992.24 7.84%
2013-09-03 0 0.510 0.500 0.510 0.470 0.510 6,095,000 2,976,450 0.4883 972.5 953.5 972.5 896.3 972.5 3,196 931.25 4.08%
2013-09-02 0 0.490 0.485 0.490 0.445 0.510 10,537,000 5,075,245 0.4817 934.4 924.9 934.4 848.6 972.5 5,526 918.50 11.36%
2013-08-30 0 0.440 0.430 0.440 0.430 0.440 630,000 275,100 0.4367 839.1 820.0 839.1 820.0 839.1 330 832.70 -1.12%
2013-08-29 0 0.445 0.445 0.450 0.440 0.455 775,000 346,100 0.4466 848.6 848.6 858.1 839.1 867.7 406 851.61 2.30%
2013-08-28 0 0.435 0.435 0.440 0.435 0.435 90,000 39,150 0.4350 829.5 829.5 839.1 829.5 829.5 47 829.52 -3.33%
2013-08-27 0 0.450 0.435 0.450 0.435 0.450 335,000 147,125 0.4392 858.1 829.5 858.1 829.5 858.1 176 837.49 0.00%
2013-08-26 0 0.450 0.440 0.450 0.435 0.450 117,500 51,702 0.4400 858.1 839.1 858.1 829.5 858.1 62 839.09 4.65%
2013-08-23 0 0.430 0.430 0.435 0.430 0.460 470,000 204,525 0.4352 820.0 820.0 829.5 820.0 877.2 246 829.83 0.00%
2013-08-22 0 0.430 0.430 0.435 0.430 0.450 1,920,000 839,575 0.4373 820.0 820.0 829.5 820.0 858.1 1,007 833.87 -2.27%
2013-08-21 0 0.440 0.435 0.440 0.435 0.450 2,110,000 929,650 0.4406 839.1 829.5 839.1 829.5 858.1 1,106 840.19 -4.35%
2013-08-20 0 0.460 0.455 0.460 0.455 0.465 790,000 362,975 0.4595 877.2 867.7 877.2 867.7 886.7 414 876.17 0.00%
2013-08-19 0 0.460 0.460 0.470 0.460 0.470 1,005,000 464,975 0.4627 877.2 877.2 896.3 877.2 896.3 527 882.27 0.00%
2013-08-16 0 0.460 0.460 0.465 0.460 0.470 1,590,000 739,275 0.4650 877.2 877.2 886.7 877.2 896.3 834 886.64 -1.08%
2013-08-15 0 0.465 0.460 0.465 0.465 0.485 1,655,000 785,550 0.4747 886.7 877.2 886.7 886.7 924.9 868 905.14 -3.12%
2013-08-13 0 0.480 0.475 0.480 0.470 0.480 830,000 394,775 0.4756 915.3 905.8 915.3 896.3 915.3 435 907.01 2.13%
2013-08-12 0 0.470 0.465 0.480 0.465 0.480 1,965,750 926,962 0.4716 896.3 886.7 915.3 886.7 915.3 1,031 899.23 1.08%
2013-08-09 0 0.465 0.460 0.465 0.455 0.465 525,000 241,100 0.4592 886.7 877.2 886.7 867.7 886.7 275 875.74 2.20%
2013-08-08 0 0.455 0.455 0.465 0.455 0.470 345,000 158,750 0.4601 867.7 867.7 886.7 867.7 896.3 181 877.47 -3.19%
2013-08-07 0 0.470 0.465 0.470 0.450 0.470 1,857,000 854,075 0.4599 896.3 886.7 896.3 858.1 896.3 974 877.05 0.00%
2013-08-06 0 0.470 0.465 0.475 0.465 0.480 466,000 221,615 0.4756 896.3 886.7 905.8 886.7 915.3 244 906.89 -2.08%
2013-08-05 0 0.480 0.480 0.485 0.480 0.485 1,060,000 512,175 0.4832 915.3 915.3 924.9 915.3 924.9 556 921.41 0.00%
2013-08-02 0 0.480 0.480 0.485 0.480 0.485 1,215,000 585,350 0.4818 915.3 915.3 924.9 915.3 924.9 637 918.71 0.00%
2013-08-01 0 0.480 0.475 0.485 0.470 0.485 1,825,000 869,475 0.4764 915.3 905.8 924.9 896.3 924.9 957 908.52 1.05%
2013-07-31 0 0.475 0.475 0.480 0.470 0.520 9,372,000 4,575,275 0.4882 905.8 905.8 915.3 896.3 991.6 4,915 930.95 2.15%
2013-07-30 0 0.465 0.460 0.465 0.460 0.480 1,623,000 760,425 0.4685 886.7 877.2 886.7 877.2 915.3 851 893.46 3.33%
2013-07-29 0 0.450 0.455 0.460 0.450 0.460 1,365,000 620,900 0.4549 858.1 867.7 877.2 858.1 877.2 716 867.42 -3.23%
2013-07-26 0 0.465 0.460 0.470 0.460 0.475 1,255,000 586,000 0.4669 886.7 877.2 896.3 877.2 905.8 658 890.42 -1.06%
2013-07-25 0 0.470 0.465 0.475 0.470 0.485 1,666,250 796,753 0.4782 896.3 886.7 905.8 896.3 924.9 874 911.85 -3.09%
2013-07-24 0 0.485 0.480 0.490 0.460 0.490 3,316,000 1,568,550 0.4730 924.9 915.3 934.4 877.2 934.4 1,739 902.03 3.19%
2013-07-23 0 0.470 0.465 0.470 0.420 0.480 8,161,750 3,763,682 0.4611 896.3 886.7 896.3 800.9 915.3 4,280 879.36 13.25%
2013-07-22 0 0.415 0.410 0.420 0.400 0.415 1,424,000 584,185 0.4102 791.4 781.8 800.9 762.8 791.4 747 782.31 6.41%
2013-07-19 0 0.390 0.385 0.395 0.390 0.390 175,750 68,531 0.3899 743.7 734.2 753.2 743.7 743.7 92 743.59 0.00%
2013-07-18 0 0.390 0.385 0.390 0.380 0.400 960,000 370,450 0.3859 743.7 734.2 743.7 724.6 762.8 503 735.86 0.00%
2013-07-17 0 0.390 0.385 0.395 0.385 0.390 435,500 169,155 0.3884 743.7 734.2 753.2 734.2 743.7 228 740.69 0.00%
2013-07-16 0 0.390 0.385 0.390 0.380 0.395 711,250 272,260 0.3828 743.7 734.2 743.7 724.6 753.2 373 729.96 -1.27%
2013-07-15 0 0.395 0.385 0.395 0.380 0.395 468,000 181,890 0.3887 753.2 734.2 753.2 724.6 753.2 245 741.14 1.28%
2013-07-12 0 0.390 0.385 0.395 0.380 0.395 1,385,000 533,625 0.3853 743.7 734.2 753.2 724.6 753.2 726 734.73 -2.50%
2013-07-11 0 0.400 0.400 0.410 0.395 0.400 135,000 53,800 0.3985 762.8 762.8 781.8 753.2 762.8 71 759.95 -2.44%
2013-07-10 0 0.410 0.400 0.410 0.400 0.410 135,000 54,800 0.4059 781.8 762.8 781.8 762.8 781.8 71 774.08 1.23%
2013-07-09 0 0.405 0.400 0.405 0.395 0.440 1,260,000 513,175 0.4073 772.3 762.8 772.3 753.2 839.1 661 776.67 1.25%
2013-07-08 0 0.400 0.395 0.400 0.385 0.405 1,145,000 445,175 0.3888 762.8 753.2 762.8 734.2 772.3 600 741.42 0.00%
2013-07-05 0 0.400 0.390 0.400 0.385 0.405 2,645,000 1,039,325 0.3929 762.8 743.7 762.8 734.2 772.3 1,387 749.32 -1.23%
2013-07-04 0 0.405 0.405 0.415 0.400 0.415 2,050,000 835,175 0.4074 772.3 772.3 791.4 762.8 791.4 1,075 776.90 0.00%
2013-07-03 0 0.405 0.400 0.405 0.400 0.405 520,000 208,975 0.4019 772.3 762.8 772.3 762.8 772.3 273 766.36 -2.41%
2013-07-02 0 0.415 0.410 0.415 0.400 0.420 1,375,000 572,325 0.4162 791.4 781.8 791.4 762.8 800.9 721 793.74 3.75%
2013-06-28 0 0.400 0.400 0.405 0.395 0.420 3,740,000 1,510,475 0.4039 762.8 762.8 772.3 753.2 800.9 1,961 770.16 1.27%
2013-06-27 0 0.395 0.390 0.400 0.390 0.430 2,622,000 1,066,900 0.4069 753.2 743.7 762.8 743.7 820.0 1,375 775.94 -5.95%
2013-06-26 0 0.420 0.415 0.425 0.395 0.425 1,998,000 823,600 0.4122 800.9 791.4 810.5 753.2 810.5 1,048 786.07 6.33%
2013-06-25 0 0.395 0.395 0.400 0.370 0.400 1,315,000 512,275 0.3896 753.2 753.2 762.8 705.6 762.8 690 742.88 -3.66%
2013-06-24 0 0.410 0.405 0.410 0.405 0.470 6,905,000 2,994,575 0.4337 781.8 772.3 781.8 772.3 896.3 3,621 827.01 -10.87%
2013-06-21 0 0.460 0.455 0.465 0.445 0.500 6,940,000 3,242,375 0.4672 877.2 867.7 886.7 848.6 953.5 3,639 890.93 -7.07%
2013-06-20 0 0.495 0.490 0.495 0.490 0.500 3,065,000 1,525,825 0.4978 943.9 934.4 943.9 934.4 953.5 1,607 949.32 -4.81%
2013-06-19 0 0.520 0.500 0.520 0.495 0.550 3,030,000 1,575,450 0.5200 991.6 953.5 991.6 943.9 1,049 1,589 991.52 -7.14%
2013-06-18 0 0.560 0.550 0.560 0.540 0.560 2,723,000 1,498,230 0.5502 1,068 1,049 1,068 1,030 1,068 1,428 1,049.2 0.00%
2013-06-17 0 0.560 0.560 0.570 0.550 0.590 1,506,750 849,577 0.5638 1,068 1,068 1,087 1,049 1,125 790 1,075.2 -1.75%
2013-06-14 0 0.570 0.560 0.570 0.520 0.580 4,150,000 2,326,000 0.5605 1,087 1,068 1,087 991.6 1,106 2,176 1,068.8 3.64%
2013-06-13 0 0.550 0.540 0.550 0.520 0.580 10,437,000 5,746,930 0.5506 1,049 1,030 1,049 991.6 1,106 5,473 1,050.0 -8.33%
2013-06-11 0 0.600 0.590 0.600 0.580 0.600 5,885,000 3,467,950 0.5893 1,144 1,125 1,144 1,106 1,144 3,086 1,123.7 -4.76%
2013-06-10 0 0.630 0.620 0.630 0.580 0.630 7,347,000 4,395,420 0.5983 1,201 1,182 1,201 1,106 1,201 3,853 1,140.9 3.28%
2013-06-07 0 0.610 0.600 0.610 0.580 0.620 4,130,000 2,474,900 0.5992 1,163 1,144 1,163 1,106 1,182 2,166 1,142.7 3.39%
2013-06-06 0 0.590 0.580 0.590 0.570 0.630 6,061,000 3,577,160 0.5902 1,125 1,106 1,125 1,087 1,201 3,178 1,125.5 -7.81%
2013-06-05 0 0.640 0.630 0.640 0.620 0.670 14,395,000 9,152,600 0.6358 1,220 1,201 1,220 1,182 1,278 7,549 1,212.5 -4.48%
2013-06-04 0 0.670 0.660 0.670 0.640 0.670 6,365,000 4,176,750 0.6562 1,278 1,259 1,278 1,220 1,278 3,338 1,251.4 1.52%
2013-06-03 0 0.660 0.650 0.660 0.630 0.670 5,644,250 3,656,007 0.6477 1,259 1,240 1,259 1,201 1,278 2,960 1,235.2 1.54%
2013-05-31 0 0.650 0.640 0.650 0.600 0.670 9,146,500 5,819,782 0.6363 1,240 1,220 1,240 1,144 1,278 4,796 1,213.4 -2.99%
2013-05-30 0 0.670 0.670 0.680 0.620 0.690 14,565,000 9,678,650 0.6645 1,278 1,278 1,297 1,182 1,316 7,638 1,267.2 4.69%
2013-05-29 0 0.640 0.630 0.640 0.630 0.670 14,069,000 9,050,050 0.6433 1,220 1,201 1,220 1,201 1,278 7,378 1,226.7 -3.03%
2013-05-28 0 0.660 0.650 0.660 0.580 0.670 35,217,500 22,575,345 0.6410 1,259 1,240 1,259 1,106 1,278 18,468 1,222.4 11.86%
2013-05-27 0 0.590 0.580 0.590 0.560 0.590 8,769,000 5,047,220 0.5756 1,125 1,106 1,125 1,068 1,125 4,598 1,097.6 1.72%
2013-05-24 0 0.580 0.570 0.580 0.500 0.580 17,504,000 9,420,810 0.5382 1,106 1,087 1,106 953.5 1,106 9,179 1,026.3 13.73%
2013-05-23 0 0.510 0.510 0.520 0.495 0.520 5,497,500 2,752,750 0.5007 972.5 972.5 991.6 943.9 991.6 2,883 954.86 0.00%
2013-05-22 0 0.510 0.500 0.510 0.490 0.510 2,667,000 1,330,275 0.4988 972.5 953.5 972.5 934.4 972.5 1,399 951.17 0.00%
2013-05-21 0 0.510 0.500 0.510 0.495 0.520 3,190,000 1,606,725 0.5037 972.5 953.5 972.5 943.9 991.6 1,673 960.48 0.00%
2013-05-20 0 0.510 0.500 0.510 0.490 0.560 6,404,500 3,355,810 0.5240 972.5 953.5 972.5 934.4 1,068 3,359 999.20 -7.27%
2013-05-16 0 0.550 0.540 0.550 0.500 0.550 10,023,000 5,328,390 0.5316 1,049 1,030 1,049 953.5 1,049 5,256 1,013.8 7.84%
2013-05-15 0 0.510 0.500 0.510 0.485 0.510 7,429,000 3,670,895 0.4941 972.5 953.5 972.5 924.9 972.5 3,896 942.28 6.25%
2013-05-14 0 0.480 0.480 0.485 0.480 0.495 14,539,000 7,106,590 0.4888 915.3 915.3 924.9 915.3 943.9 7,624 932.11 -2.04%
2013-05-13 0 0.490 0.485 0.490 0.485 0.490 5,765,000 2,797,600 0.4853 934.4 924.9 934.4 924.9 934.4 3,023 925.39 2.08%
2013-05-10 0 0.480 0.480 0.485 0.480 0.495 7,491,250 3,647,025 0.4868 915.3 915.3 924.9 915.3 943.9 3,928 928.38 -2.04%
2013-05-09 0 0.490 0.485 0.490 0.475 0.490 7,930,000 3,809,475 0.4804 934.4 924.9 934.4 905.8 934.4 4,158 916.08 1.03%
2013-05-08 0 0.485 0.480 0.485 0.475 0.485 6,030,000 2,894,050 0.4799 924.9 915.3 924.9 905.8 924.9 3,162 915.23 1.04%
2013-05-07 0 0.480 0.480 0.485 0.475 0.485 3,741,000 1,794,215 0.4796 915.3 915.3 924.9 905.8 924.9 1,962 914.59 -1.03%
2013-05-06 0 0.485 0.475 0.485 0.475 0.490 3,001,000 1,444,260 0.4813 924.9 905.8 924.9 905.8 934.4 1,574 917.74 -1.02%
2013-05-03 0 0.490 0.485 0.490 0.480 0.495 5,316,500 2,586,715 0.4865 934.4 924.9 934.4 915.3 943.9 2,788 927.82 0.00%
2013-05-02 0 0.490 0.485 0.490 0.480 0.495 6,025,000 2,947,800 0.4893 934.4 924.9 934.4 915.3 943.9 3,159 933.00 0.00%
2013-04-30 0 0.490 0.480 0.490 0.480 0.490 4,680,000 2,267,625 0.4845 934.4 915.3 934.4 915.3 934.4 2,454 923.98 0.00%
2013-04-29 0 0.490 0.485 0.490 0.485 0.510 9,140,000 4,500,250 0.4924 934.4 924.9 934.4 924.9 972.5 4,793 938.92 -2.00%
2013-04-26 0 0.500 0.495 0.500 0.495 0.530 13,185,000 6,791,150 0.5151 953.5 943.9 953.5 943.9 1,011 6,914 982.21 -3.85%
2013-04-25 0 0.520 0.500 0.520 0.500 0.520 8,495,000 4,349,250 0.5120 991.6 953.5 991.6 953.5 991.6 4,455 976.32 0.00%
2013-04-24 0 0.520 0.510 0.520 0.485 0.530 18,385,250 9,271,850 0.5043 991.6 972.5 991.6 924.9 1,011 9,641 961.69 7.22%
2013-04-23 0 0.485 0.480 0.485 0.470 0.485 6,125,000 2,908,625 0.4749 924.9 915.3 924.9 896.3 924.9 3,212 905.57 2.11%
2013-04-22 0 0.475 0.460 0.475 0.460 0.485 10,057,000 4,703,380 0.4677 905.8 877.2 905.8 877.2 924.9 5,274 891.83 -1.04%
2013-04-19 0 0.480 0.470 0.480 0.460 0.480 10,390,000 4,853,075 0.4671 915.3 896.3 915.3 877.2 915.3 5,448 890.72 1.05%
2013-04-18 0 0.475 0.470 0.475 0.460 0.475 7,505,000 3,487,850 0.4647 905.8 896.3 905.8 877.2 905.8 3,936 886.23 -1.04%
2013-04-17 0 0.480 0.475 0.480 0.460 0.485 11,710,000 5,494,825 0.4692 915.3 905.8 915.3 877.2 924.9 6,141 894.82 -1.03%
2013-04-16 0 0.485 0.480 0.485 0.470 0.490 12,460,000 6,008,100 0.4822 924.9 915.3 924.9 896.3 934.4 6,534 919.51 0.00%
2013-04-15 0 0.485 0.480 0.485 0.460 0.485 12,228,000 5,859,560 0.4792 924.9 915.3 924.9 877.2 924.9 6,412 913.80 5.43%
2013-04-12 0 0.460 0.455 0.460 0.460 0.485 10,670,000 5,048,875 0.4732 877.2 867.7 877.2 877.2 924.9 5,595 902.34 -6.12%
2013-04-11 0 0.490 0.480 0.490 0.480 0.490 6,565,000 3,180,900 0.4845 934.4 915.3 934.4 915.3 934.4 3,443 923.96 1.03%
2013-04-10 0 0.485 0.480 0.485 0.480 0.495 6,560,000 3,200,850 0.4879 924.9 915.3 924.9 915.3 943.9 3,440 930.47 -1.02%
2013-04-09 0 0.490 0.490 0.495 0.485 0.495 9,466,000 4,643,490 0.4905 934.4 934.4 943.9 924.9 943.9 4,964 935.44 0.00%
2013-04-08 0 0.490 0.485 0.490 0.485 0.510 9,171,000 4,570,970 0.4984 934.4 924.9 934.4 924.9 972.5 4,809 950.45 -3.92%
2013-04-05 0 0.510 0.500 0.510 0.500 0.530 10,665,000 5,361,300 0.5027 972.5 953.5 972.5 953.5 1,011 5,593 958.62 -5.56%
2013-04-03 0 0.540 0.530 0.540 0.520 0.550 12,997,000 6,910,050 0.5317 1,030 1,011 1,030 991.6 1,049 6,816 1,013.9 0.00%
2013-04-02 0 0.540 0.530 0.540 0.520 0.540 11,043,500 5,878,900 0.5323 1,030 1,011 1,030 991.6 1,030 5,791 1,015.1 1.89%
2013-03-28 0 0.530 0.520 0.530 0.520 0.540 10,905,000 5,764,000 0.5286 1,011 991.6 1,011 991.6 1,030 5,719 1,007.9 -1.85%
2013-03-27 0 0.540 0.520 0.540 0.500 0.540 9,329,000 4,831,480 0.5179 1,030 991.6 1,030 953.5 1,030 4,892 987.61 -3.57%
2013-03-26 0 0.560 0.550 0.560 0.540 0.560 7,248,000 3,983,910 0.5497 1,068 1,049 1,068 1,030 1,068 3,801 1,048.2 1.82%
2013-03-25 0 0.550 0.540 0.550 0.530 0.570 3,985,000 2,183,550 0.5479 1,049 1,030 1,049 1,011 1,087 2,090 1,044.9 1.85%
2013-03-22 0 0.540 0.530 0.550 0.500 0.560 24,354,000 12,583,730 0.5167 1,030 1,011 1,049 953.5 1,068 12,771 985.32 5.88%
2013-03-21 0 0.510 0.500 0.510 0.485 0.540 1,290,000 652,700 0.5060 972.5 953.5 972.5 924.9 1,030 676 964.86 5.15%
2013-03-20 0 0.485 0.480 0.490 0.460 0.485 859,750 412,627 0.4799 924.9 915.3 934.4 877.2 924.9 451 915.22 3.19%
2013-03-19 0 0.470 0.460 0.470 0.460 0.475 20,000 9,375 0.4688 896.3 877.2 896.3 877.2 905.8 10 893.88 1.08%
2013-03-18 0 0.465 0.450 0.475 0.450 0.465 150,500 68,402 0.4545 886.7 858.1 905.8 858.1 886.7 79 866.71 0.00%
2013-03-15 0 0.465 0.455 0.465 0.450 0.465 330,000 150,625 0.4564 886.7 867.7 886.7 858.1 886.7 173 870.41 -1.06%
2013-03-14 0 0.470 0.470 0.480 0.450 0.450 33,582 15,040 0.4479 896.3 896.3 915.3 858.1 858.1 18 854.04 1.08%
2013-03-13 0 0.465 0.460 0.465 0.465 0.490 210,000 98,900 0.4710 886.7 877.2 886.7 886.7 934.4 110 898.08 -5.10%
2013-03-12 0 0.490 0.465 0.490 0.470 0.490 763,250 365,412 0.4788 934.4 886.7 934.4 896.3 934.4 400 912.97 6.52%
2013-03-11 0 0.460 0.460 0.470 0.440 0.480 375,000 175,550 0.4681 877.2 877.2 896.3 839.1 915.3 197 892.71 2.22%
2013-03-08 0 0.450 0.450 0.465 0.450 0.460 88,000 39,840 0.4527 858.1 858.1 886.7 858.1 877.2 46 863.33 0.00%
2013-03-07 0 0.450 0.440 0.460 0.440 0.450 55,000 24,700 0.4491 858.1 839.1 877.2 839.1 858.1 29 856.39 -2.17%
2013-03-06 0 0.460 0.460 0.480 0.440 0.460 248,500 111,695 0.4495 877.2 877.2 915.3 839.1 877.2 130 857.13 4.55%
2013-03-05 0 0.440 0.430 0.455 0.440 0.440 50,000 22,000 0.4400 839.1 820.0 867.7 839.1 839.1 26 839.06 0.00%
2013-03-04 0 0.440 0.440 0.460 0.435 0.450 77,000 34,315 0.4456 839.1 839.1 877.2 829.5 858.1 40 849.83 -2.22%
2013-03-01 0 0.450 0.440 0.465 0.435 0.450 70,000 31,100 0.4443 858.1 839.1 886.7 829.5 858.1 37 847.23 0.00%
2013-02-28 0 0.450 0.450 0.470 0.450 0.465 157,000 71,310 0.4542 858.1 858.1 896.3 858.1 886.7 82 866.14 2.27%
2013-02-27 0 0.440 0.440 0.475 0.435 0.435 11,750 5,071 0.4316 839.1 839.1 905.8 829.5 829.5 6 822.99 1.15%
2013-02-26 0 0.435 0.435 0.475 0.425 0.435 132,000 56,970 0.4316 829.5 829.5 905.8 810.5 829.5 69 823.02 -6.45%
2013-02-25 0 0.465 0.425 0.480 - - 0 0 - 886.7 810.5 915.3 - - 0 - 0.00%
2013-02-22 0 0.465 0.465 0.480 0.465 0.480 205,000 97,575 0.4760 886.7 886.7 915.3 886.7 915.3 108 907.66 -1.06%
2013-02-21 0 0.470 0.470 0.480 0.470 0.470 135,000 63,450 0.4700 896.3 896.3 915.3 896.3 896.3 71 896.27 -1.05%
2013-02-20 0 0.475 0.475 0.485 0.475 0.490 191,500 91,940 0.4801 905.8 905.8 924.9 905.8 934.4 100 915.53 -3.06%
2013-02-19 0 0.490 0.475 0.495 0.480 0.490 400,000 192,750 0.4819 934.4 905.8 943.9 915.3 934.4 210 918.91 -1.01%
2013-02-18 0 0.495 0.480 0.500 0.480 0.500 75,000 36,325 0.4843 943.9 915.3 953.5 915.3 953.5 39 923.60 1.02%
2013-02-15 0 0.490 0.485 0.495 0.465 0.495 305,000 149,225 0.4893 934.4 924.9 943.9 886.7 943.9 160 933.00 0.00%
2013-02-14 0 0.490 0.485 0.495 0.460 0.490 260,000 122,125 0.4697 934.4 924.9 943.9 877.2 934.4 136 895.72 1.03%
2013-02-08 0 0.485 0.470 0.490 0.485 0.495 250,000 122,475 0.4899 924.9 896.3 934.4 924.9 943.9 131 934.21 -1.02%
2013-02-07 0 0.490 0.490 0.495 0.465 0.500 555,000 268,375 0.4836 934.4 934.4 943.9 886.7 953.5 291 922.12 1.03%
2013-02-06 0 0.485 0.480 0.485 0.430 0.485 3,476,000 1,550,295 0.4460 924.9 915.3 924.9 820.0 924.9 1,823 850.50 8.99%
2013-02-05 0 0.445 0.415 0.445 0.445 0.460 322,000 145,135 0.4507 848.6 791.4 848.6 848.6 877.2 169 859.52 3.49%
2013-02-04 0 0.430 0.430 0.435 0.425 0.440 195,000 84,500 0.4333 820.0 820.0 829.5 810.5 839.1 102 826.34 0.00%
2013-02-01 0 0.430 0.430 0.460 0.425 0.460 130,000 57,700 0.4438 820.0 820.0 877.2 810.5 877.2 68 846.39 0.00%
2013-01-31 0 0.430 0.430 0.445 0.415 0.435 330,000 142,750 0.4326 820.0 820.0 848.6 791.4 829.5 173 824.90 -4.44%
2013-01-30 0 0.450 0.410 0.450 0.420 0.450 3,340,000 1,469,100 0.4399 858.1 781.8 858.1 800.9 858.1 1,751 838.77 8.43%
2013-01-29 0 0.415 0.410 0.440 0.400 0.435 420,000 175,750 0.4185 791.4 781.8 839.1 762.8 829.5 220 797.97 -6.74%
2013-01-28 0 0.445 0.440 0.455 0.435 0.450 147,000 65,165 0.4433 848.6 839.1 867.7 829.5 858.1 77 845.35 -2.20%
2013-01-25 0 0.455 0.450 0.465 0.445 0.455 180,000 81,375 0.4521 867.7 858.1 886.7 848.6 867.7 94 862.10 -2.15%
2013-01-24 0 0.465 0.450 0.465 0.450 0.480 4,260,000 1,954,500 0.4588 886.7 858.1 886.7 858.1 915.3 2,234 874.91 -1.06%
2013-01-23 0 0.470 0.455 0.470 0.460 0.470 252,000 116,830 0.4636 896.3 867.7 896.3 877.2 896.3 132 884.08 2.17%
2013-01-22 0 0.460 0.460 0.465 0.455 0.460 135,000 61,975 0.4591 877.2 877.2 886.7 867.7 877.2 71 875.43 1.10%
2013-01-21 0 0.455 0.450 0.460 0.455 0.470 238,750 109,216 0.4574 867.7 858.1 877.2 867.7 896.3 125 872.33 -1.09%
2013-01-18 0 0.460 0.460 0.480 0.460 0.490 295,000 138,675 0.4701 877.2 877.2 915.3 877.2 934.4 155 896.43 0.00%
2013-01-17 0 0.460 0.460 0.480 - - 0 0 - 877.2 877.2 915.3 - - 0 - 0.00%
2013-01-16 0 0.460 0.460 0.475 0.460 0.460 10,000 4,600 0.4600 877.2 877.2 905.8 877.2 877.2 5 877.20 0.00%
2013-01-15 0 0.460 0.460 0.480 0.455 0.480 755,000 349,625 0.4631 877.2 877.2 915.3 867.7 915.3 396 883.07 -2.13%
2013-01-14 0 0.470 0.465 0.490 0.465 0.470 427,000 200,625 0.4698 896.3 886.7 934.4 886.7 896.3 224 895.98 -2.08%
2013-01-11 0 0.480 0.470 0.485 0.475 0.480 611,000 292,200 0.4782 915.3 896.3 924.9 905.8 915.3 320 911.97 0.00%
2013-01-10 0 0.480 0.475 0.480 0.475 0.495 1,161,643 562,533 0.4843 915.3 905.8 915.3 905.8 943.9 609 923.45 0.00%
2013-01-09 0 0.480 0.480 0.485 0.480 0.485 785,250 377,865 0.4812 915.3 915.3 924.9 915.3 924.9 412 917.63 -2.04%
2013-01-08 0 0.490 0.490 0.500 0.480 0.490 700,000 336,900 0.4813 934.4 934.4 953.5 915.3 934.4 367 917.79 -1.01%
2013-01-07 0 0.495 0.495 0.500 0.480 0.500 843,500 415,822 0.4930 943.9 943.9 953.5 915.3 953.5 442 940.07 2.06%
2013-01-04 0 0.485 0.485 0.510 0.485 0.490 70,000 34,100 0.4871 924.9 924.9 972.5 924.9 934.4 37 928.96 0.00%
2013-01-03 0 0.485 0.485 0.510 0.485 0.510 262,000 129,205 0.4931 924.9 924.9 972.5 924.9 972.5 137 940.41 -3.00%
2013-01-02 0 0.500 0.495 0.510 0.495 0.520 247,500 123,512 0.4990 953.5 943.9 972.5 943.9 991.6 130 951.64 3.09%
2012-12-31 0 0.485 0.485 0.500 0.485 0.510 295,000 145,675 0.4938 924.9 924.9 953.5 924.9 972.5 155 941.68 5.43%
2012-12-28 0 0.460 0.460 0.490 0.455 0.480 292,500 135,180 0.4622 877.2 877.2 934.4 867.7 915.3 153 881.30 -3.16%
2012-12-27 0 0.475 0.470 0.475 0.475 0.475 203,750 96,706 0.4746 905.8 896.3 905.8 905.8 905.8 107 905.10 0.00%
2012-12-24 0 0.475 0.475 0.490 0.475 0.495 70,000 33,800 0.4829 905.8 905.8 934.4 905.8 943.9 37 920.78 1.06%
2012-12-21 0 0.470 0.465 0.470 0.470 0.475 185,000 87,000 0.4703 896.3 886.7 896.3 896.3 905.8 97 896.78 0.00%
2012-12-20 0 0.470 0.465 0.485 0.460 0.470 124,500 58,225 0.4677 896.3 886.7 924.9 877.2 896.3 65 891.82 -2.08%
2012-12-19 0 0.480 0.470 0.480 0.450 0.490 540,000 251,900 0.4665 915.3 896.3 915.3 858.1 934.4 283 889.56 -1.03%
2012-12-18 0 0.485 0.485 0.500 0.480 0.500 287,000 140,540 0.4897 924.9 924.9 953.5 915.3 953.5 151 933.81 -2.02%
2012-12-17 0 0.495 0.485 0.500 0.485 0.495 177,500 86,937 0.4898 943.9 924.9 953.5 924.9 943.9 93 934.00 2.06%
2012-12-14 0 0.485 0.485 0.490 0.485 0.500 277,500 135,150 0.4870 924.9 924.9 934.4 924.9 953.5 146 928.74 -1.02%
2012-12-13 0 0.490 0.485 0.495 0.490 0.510 120,000 59,200 0.4933 934.4 924.9 943.9 934.4 972.5 63 940.76 0.00%
2012-12-12 0 0.490 0.485 0.495 0.490 0.500 420,000 209,625 0.4991 934.4 924.9 943.9 934.4 953.5 220 951.77 4.26%
2012-12-11 0 0.470 0.470 0.500 0.470 0.500 462,000 224,440 0.4858 896.3 896.3 953.5 896.3 953.5 242 926.40 -4.08%
2012-12-10 0 0.490 0.485 0.490 0.490 0.520 150,000 74,375 0.4958 934.4 924.9 934.4 934.4 991.6 79 945.53 -1.01%
2012-12-07 0 0.495 0.480 0.500 0.460 0.495 2,585,000 1,260,175 0.4875 943.9 915.3 953.5 877.2 943.9 1,356 929.63 4.21%
2012-12-06 0 0.475 0.465 0.490 0.460 0.475 405,000 186,525 0.4606 905.8 886.7 934.4 877.2 905.8 212 878.26 0.00%
2012-12-05 0 0.475 0.470 0.490 0.470 0.480 278,500 132,392 0.4754 905.8 896.3 934.4 896.3 915.3 146 906.52 -1.04%
2012-12-04 0 0.480 0.465 0.485 0.465 0.480 85,000 40,150 0.4724 915.3 886.7 924.9 886.7 915.3 45 900.75 -1.03%
2012-12-03 0 0.485 0.465 0.490 0.470 0.490 98,500 47,300 0.4802 924.9 886.7 934.4 896.3 934.4 52 915.72 -1.02%
2012-11-30 0 0.490 0.465 0.490 0.460 0.490 90,000 43,475 0.4831 934.4 886.7 934.4 877.2 934.4 47 921.16 1.03%
2012-11-29 0 0.485 0.460 0.485 0.450 0.485 688,000 320,750 0.4662 924.9 877.2 924.9 858.1 924.9 361 889.03 0.00%
2012-11-28 0 0.485 0.485 0.490 0.485 0.500 261,024 128,266 0.4914 924.9 924.9 934.4 924.9 953.5 137 937.07 -3.00%
2012-11-27 0 0.500 0.500 0.510 0.490 0.500 260,000 129,900 0.4996 953.5 953.5 972.5 934.4 953.5 136 952.74 -1.96%
2012-11-26 0 0.510 0.500 0.520 0.500 0.510 140,000 71,300 0.5093 972.5 953.5 991.6 953.5 972.5 73 971.18 0.00%
2012-11-23 0 0.510 0.510 0.520 0.500 0.500 45,000 22,500 0.5000 972.5 972.5 991.6 953.5 953.5 24 953.47 0.00%
2012-11-22 0 0.510 0.500 0.510 0.500 0.510 165,000 82,850 0.5021 972.5 953.5 972.5 953.5 972.5 87 957.52 0.00%
2012-11-21 0 0.510 0.510 0.520 0.500 0.510 50,000 25,300 0.5060 972.5 972.5 991.6 953.5 972.5 26 964.92 0.00%
2012-11-20 0 0.510 0.510 0.520 0.490 0.520 54,000 27,360 0.5067 972.5 972.5 991.6 934.4 991.6 28 966.19 2.00%
2012-11-19 0 0.500 0.490 0.500 0.500 0.520 295,000 149,700 0.5075 953.5 934.4 953.5 953.5 991.6 155 967.70 -3.85%
2012-11-16 0 0.520 0.510 0.520 0.500 0.520 485,000 247,400 0.5101 991.6 972.5 991.6 953.5 991.6 254 972.74 1.96%
2012-11-15 0 0.510 0.510 0.520 0.490 0.490 10,000 4,900 0.4900 972.5 972.5 991.6 934.4 934.4 5 934.41 0.00%
2012-11-14 0 0.510 0.490 0.520 0.485 0.510 95,000 46,725 0.4918 972.5 934.4 991.6 924.9 972.5 50 937.92 3.03%
2012-11-13 0 0.495 0.495 0.500 0.490 0.510 185,000 91,800 0.4962 943.9 943.9 953.5 934.4 972.5 97 946.26 -2.94%
2012-11-12 0 0.510 0.520 0.530 0.510 0.530 210,000 109,900 0.5233 972.5 991.6 1,011 972.5 1,011 110 997.97 -3.77%
2012-11-09 0 0.530 0.520 0.530 0.520 0.530 3,285,000 1,720,750 0.5238 1,011 991.6 1,011 991.6 1,011 1,723 998.90 0.00%
2012-11-08 0 0.530 0.530 0.540 0.520 0.540 270,000 143,350 0.5309 1,011 1,011 1,030 991.6 1,030 142 1,012.4 -5.36%
2012-11-07 0 0.560 0.550 0.570 0.550 0.570 347,000 194,740 0.5612 1,068 1,049 1,087 1,049 1,087 182 1,070.2 -1.75%
2012-11-06 0 0.570 0.560 0.580 0.550 0.570 357,000 198,860 0.5570 1,087 1,068 1,106 1,049 1,087 187 1,062.2 1.79%
2012-11-05 0 0.560 0.550 0.570 0.550 0.580 185,000 104,600 0.5654 1,068 1,049 1,087 1,049 1,106 97 1,078.2 -1.75%
2012-11-02 0 0.570 0.560 0.570 0.550 0.580 200,000 113,750 0.5688 1,087 1,068 1,087 1,049 1,106 105 1,084.6 0.00%
2012-11-01 0 0.570 0.560 0.580 0.550 0.570 270,000 151,000 0.5593 1,087 1,068 1,106 1,049 1,087 142 1,066.5 3.64%
2012-10-31 0 0.550 0.560 0.570 0.540 0.540 70,000 37,800 0.5400 1,049 1,068 1,087 1,030 1,030 37 1,029.8 1.85%
2012-10-30 0 0.540 0.540 0.570 0.540 0.570 5,740,000 3,101,400 0.5403 1,030 1,030 1,087 1,030 1,087 3,010 1,030.4 -6.90%
2012-10-29 0 0.580 0.550 0.590 0.550 0.580 210,000 118,700 0.5652 1,106 1,049 1,125 1,049 1,106 110 1,077.9 3.57%
2012-10-26 0 0.560 0.550 0.560 0.570 0.570 130,000 74,100 0.5700 1,068 1,049 1,068 1,087 1,087 68 1,087.0 -1.75%
2012-10-25 0 0.570 0.570 0.580 0.570 0.590 1,940,000 1,109,000 0.5716 1,087 1,087 1,106 1,087 1,125 1,017 1,090.1 -3.39%
2012-10-24 0 0.590 0.590 0.600 0.560 0.630 2,737,000 1,629,857 0.5955 1,125 1,125 1,144 1,068 1,201 1,435 1,135.6 11.32%
2012-10-22 0 0.530 0.520 0.530 0.500 0.530 235,000 122,200 0.5200 1,011 991.6 1,011 953.5 1,011 123 991.61 1.92%
2012-10-19 0 0.520 0.520 0.530 0.520 0.540 760,000 403,400 0.5308 991.6 991.6 1,011 991.6 1,030 399 1,012.2 1.96%
2012-10-18 0 0.510 0.500 0.520 0.500 0.510 211,000 107,330 0.5087 972.5 953.5 991.6 953.5 972.5 111 970.01 -1.92%
2012-10-17 0 0.520 0.510 0.540 0.510 0.530 381,000 196,540 0.5159 991.6 972.5 1,030 972.5 1,011 200 983.71 -3.70%
2012-10-16 0 0.540 0.530 0.550 0.530 0.550 360,000 192,300 0.5342 1,030 1,011 1,049 1,011 1,049 189 1,018.6 0.00%
2012-10-15 0 0.540 0.530 0.550 0.540 0.540 236,136 127,479 0.5399 1,030 1,011 1,049 1,030 1,030 124 1,029.5 -5.26%
2012-10-12 0 0.570 0.550 0.580 0.570 0.570 50,000 28,500 0.5700 1,087 1,049 1,106 1,087 1,087 26 1,087.0 1.79%
2012-10-11 0 0.560 0.560 0.580 0.550 0.590 57,750 32,807 0.5681 1,068 1,068 1,106 1,049 1,125 30 1,083.3 1.82%
2012-10-10 0 0.550 0.540 0.590 0.540 0.560 242,000 133,990 0.5537 1,049 1,030 1,125 1,030 1,068 127 1,055.8 -3.51%
2012-10-09 0 0.570 0.590 0.600 0.570 0.600 91,000 52,440 0.5763 1,087 1,125 1,144 1,087 1,144 48 1,098.9 1.79%
2012-10-08 0 0.560 0.560 0.570 0.560 0.590 110,000 62,500 0.5682 1,068 1,068 1,087 1,068 1,125 58 1,083.5 -3.45%
2012-10-05 0 0.580 0.570 0.590 0.570 0.580 240,000 138,800 0.5783 1,106 1,087 1,125 1,087 1,106 126 1,102.9 -1.69%
2012-10-04 0 0.590 0.590 0.600 0.570 0.580 80,000 46,100 0.5763 1,125 1,125 1,144 1,087 1,106 42 1,098.9 -1.67%
2012-10-03 0 0.600 0.590 0.600 0.570 0.600 130,000 74,900 0.5762 1,144 1,125 1,144 1,087 1,144 68 1,098.7 1.69%
2012-09-28 0 0.590 0.560 0.590 0.570 0.600 427,000 247,860 0.5805 1,125 1,068 1,125 1,087 1,144 224 1,106.9 0.00%
2012-09-27 0 0.590 0.580 0.600 0.550 0.600 1,220,750 704,047 0.5767 1,125 1,106 1,144 1,049 1,144 640 1,099.8 5.36%
2012-09-26 0 0.560 0.550 0.560 0.540 0.560 139,500 77,360 0.5546 1,068 1,049 1,068 1,030 1,068 73 1,057.5 1.82%
2012-09-25 0 0.550 0.550 0.570 0.520 0.570 230,250 123,322 0.5356 1,049 1,049 1,087 991.6 1,087 121 1,021.4 3.77%
2012-09-24 0 0.530 0.530 0.570 0.510 0.530 113,250 58,742 0.5187 1,011 1,011 1,087 972.5 1,011 59 989.12 1.92%
2012-09-21 0 0.520 0.510 0.530 0.510 0.520 129,000 66,790 0.5178 991.6 972.5 1,011 972.5 991.6 68 987.33 -1.89%
2012-09-20 0 0.530 0.530 0.540 0.495 0.530 273,000 138,918 0.5089 1,011 1,011 1,030 943.9 1,011 143 970.36 -3.64%
2012-09-19 0 0.550 0.550 0.560 0.540 0.590 611,000 348,030 0.5696 1,049 1,049 1,068 1,030 1,125 320 1,086.2 0.00%
2012-09-18 0 0.550 0.540 0.570 0.500 0.600 930,500 510,745 0.5489 1,049 1,030 1,087 953.5 1,144 488 1,046.7 10.00%
2012-09-17 0 0.500 0.500 0.520 0.500 0.520 242,000 122,600 0.5066 953.5 953.5 991.6 953.5 991.6 127 966.08 0.00%
2012-09-14 0 0.500 0.495 0.520 0.500 0.530 407,250 206,405 0.5068 953.5 943.9 991.6 953.5 1,011 214 966.49 2.04%
2012-09-13 0 0.490 0.490 0.520 0.490 0.520 226,250 113,540 0.5018 934.4 934.4 991.6 934.4 991.6 119 956.97 -7.55%
2012-09-12 0 0.530 0.490 0.550 0.485 0.540 465,250 244,207 0.5249 1,011 934.4 1,049 924.9 1,030 244 1,000.9 7.07%
2012-09-11 0 0.495 0.500 0.510 0.470 0.520 560,000 279,820 0.4997 943.9 953.5 972.5 896.3 991.6 294 952.86 -1.00%
2012-09-10 0 0.500 0.500 0.530 0.460 0.530 252,250 121,127 0.4802 953.5 953.5 1,011 877.2 1,011 132 915.69 8.70%
2012-09-07 0 0.046 0.044 0.046 0.044 0.048 5,325,000 240,817 0.0452 877.2 839.1 877.2 839.1 915.3 279 862.40 4.55%
2012-09-06 0 0.044 0.044 0.046 0.043 0.046 1,995,000 89,775 0.0450 839.1 839.1 877.2 820.0 877.2 105 858.13 -4.35%
2012-09-05 0 0.046 0.043 0.046 0.043 0.046 8,045,000 354,247 0.0440 877.2 820.0 877.2 820.0 877.2 422 839.69 -2.13%
2012-09-04 0 0.047 0.046 0.048 0.046 0.048 1,842,500 86,465 0.0469 896.3 877.2 915.3 877.2 915.3 97 894.89 -2.08%
2012-09-03 0 0.048 0.047 0.048 0.046 0.049 2,848,446 135,183 0.0475 915.3 896.3 915.3 877.2 934.4 149 905.01 -2.04%
2012-08-31 0 0.049 0.049 0.052 0.048 0.051 1,280,000 63,850 0.0499 934.4 934.4 991.6 915.3 972.5 67 951.24 -5.77%
2012-08-30 0 0.052 0.052 0.053 - - 0 0 - 991.6 991.6 1,011 - - 0 - 4.00%
2012-08-29 0 0.050 0.050 0.051 0.046 0.051 3,447,500 170,552 0.0495 953.5 953.5 972.5 877.2 972.5 181 943.39 4.17%
2012-08-28 0 0.048 0.047 0.049 0.047 0.050 2,330,000 110,502 0.0474 915.3 896.3 934.4 896.3 953.5 122 904.39 0.00%
2012-08-27 0 0.048 0.048 0.050 0.047 0.050 4,105,000 199,697 0.0486 915.3 915.3 953.5 896.3 953.5 215 927.68 -7.69%
2012-08-24 0 0.052 0.051 0.052 0.048 0.052 7,930,000 394,467 0.0497 991.6 972.5 991.6 915.3 991.6 416 948.59 -1.89%
2012-08-23 0 0.053 0.051 0.053 0.052 0.054 2,020,000 106,255 0.0526 1,011 972.5 1,011 991.6 1,030 106 1,003.1 0.00%
2012-08-22 0 0.053 0.053 0.055 0.053 0.054 4,712,500 252,777 0.0536 1,011 1,011 1,049 1,011 1,030 247 1,022.9 -3.64%
2012-08-21 0 0.055 0.054 0.055 0.054 0.058 8,050,000 450,092 0.0559 1,049 1,030 1,049 1,030 1,106 422 1,066.2 -5.17%
2012-08-20 0 0.058 0.057 0.058 0.056 0.059 5,632,500 323,487 0.0574 1,106 1,087 1,106 1,068 1,125 295 1,095.2 5.45%
2012-08-17 0 0.055 0.055 0.056 0.051 0.063 31,757,500 1,889,870 0.0595 1,049 1,049 1,068 972.5 1,201 1,665 1,134.8 0.00%
2012-08-16 0 0.055 0.055 0.056 0.054 0.055 1,760,000 96,100 0.0546 1,049 1,049 1,068 1,030 1,049 92 1,041.2 -1.79%
2012-08-15 0 0.056 0.056 0.057 0.054 0.054 1,392,500 75,195 0.0540 1,068 1,068 1,087 1,030 1,030 73 1,029.8 1.82%
2012-08-14 0 0.055 0.054 0.056 0.053 0.059 7,677,500 427,850 0.0557 1,049 1,030 1,068 1,011 1,125 403 1,062.7 5.77%
2012-08-13 0 0.052 0.052 0.054 0.052 0.056 3,330,000 180,355 0.0542 991.6 991.6 1,030 991.6 1,068 175 1,032.8 -5.45%
2012-08-10 0 0.055 0.054 0.055 0.052 0.055 5,505,000 292,837 0.0532 1,049 1,030 1,049 991.6 1,049 289 1,014.4 3.77%
2012-08-09 0 0.053 0.053 0.054 0.052 0.056 6,715,000 350,975 0.0523 1,011 1,011 1,030 991.6 1,068 352 996.71 -7.02%
2012-08-08 0 0.057 0.056 0.057 0.054 0.062 15,585,000 886,872 0.0569 1,087 1,068 1,087 1,030 1,182 817 1,085.2 5.56%
2012-08-07 0 0.054 0.054 0.055 0.052 0.055 5,515,000 297,377 0.0539 1,030 1,030 1,049 991.6 1,049 289 1,028.3 -1.82%
2012-08-06 0 0.055 0.054 0.055 0.048 0.055 12,467,500 648,595 0.0520 1,049 1,030 1,049 915.3 1,049 654 992.05 5.77%
2012-08-03 0 0.052 0.051 0.052 0.048 0.055 14,277,500 737,150 0.0516 991.6 972.5 991.6 915.3 1,049 749 984.56 6.12%
2012-08-02 0 0.049 0.049 0.050 0.048 0.051 17,920,000 882,470 0.0492 934.4 934.4 953.5 915.3 972.5 940 939.08 -10.91%
2012-08-01 0 0.055 0.054 0.055 0.049 0.060 36,265,000 1,938,347 0.0534 1,049 1,030 1,049 934.4 1,144 1,902 1,019.3 -6.78%
2012-07-31 0 0.059 0.058 0.059 0.041 0.065 148,727,500 8,752,277 0.0588 1,125 1,106 1,125 781.8 1,240 7,799 1,122.2 43.90%
2012-07-30 0 0.041 0.039 0.042 0.040 0.041 2,402,500 96,920 0.0403 781.8 743.7 800.9 762.8 781.8 126 769.29 -2.38%
2012-07-27 0 0.042 0.042 0.043 0.041 0.042 9,790,000 402,090 0.0411 800.9 800.9 820.0 781.8 800.9 513 783.21 -2.33%
2012-07-26 0 0.043 0.040 0.044 0.040 0.044 2,257,500 92,900 0.0412 820.0 762.8 839.1 762.8 839.1 118 784.74 2.38%
2012-07-25 0 0.042 0.040 0.042 - - 0 0 - 800.9 762.8 800.9 - - 0 - 0.00%
2012-07-24 0 0.042 0.041 0.044 0.041 0.042 662,500 28,125 0.0425 800.9 781.8 839.1 781.8 800.9 35 809.55 -6.67%
2012-07-23 0 0.045 0.041 0.045 - - 0 0 - 858.1 781.8 858.1 - - 0 - 0.00%
2012-07-20 0 0.045 0.045 0.046 0.044 0.047 3,875,000 173,930 0.0449 858.1 858.1 877.2 839.1 896.3 203 855.94 -4.26%
2012-07-19 0 0.047 0.045 0.046 0.042 0.048 1,340,000 60,512 0.0452 896.3 858.1 877.2 800.9 915.3 70 861.14 9.30%
2012-07-18 0 0.043 0.043 0.048 0.043 0.046 220,000 10,060 0.0457 820.0 820.0 915.3 820.0 877.2 12 872.00 -2.27%
2012-07-17 0 0.044 0.043 0.044 0.042 0.050 2,427,500 105,650 0.0435 839.1 820.0 839.1 800.9 953.5 127 829.95 0.00%
2012-07-16 0 0.044 0.043 0.044 0.042 0.045 2,035,000 90,172 0.0443 839.1 820.0 839.1 800.9 858.1 107 844.98 -6.38%
2012-07-13 0 0.047 0.047 0.048 0.044 0.045 1,015,000 45,190 0.0445 896.3 896.3 915.3 839.1 858.1 53 849.02 2.17%
2012-07-12 0 0.046 0.046 0.047 0.045 0.045 2,170,000 97,650 0.0450 877.2 877.2 896.3 858.1 858.1 114 858.13 -4.17%
2012-07-11 0 0.048 0.048 0.049 0.045 0.046 1,290,000 58,930 0.0457 915.3 915.3 934.4 858.1 877.2 68 871.14 2.13%
2012-07-10 0 0.047 0.047 0.048 0.045 0.047 2,895,000 134,375 0.0464 896.3 896.3 915.3 858.1 896.3 152 885.13 -6.00%
2012-07-09 0 0.050 0.045 0.050 0.045 0.050 3,412,500 162,482 0.0476 953.5 858.1 953.5 858.1 953.5 179 907.97 -5.66%
2012-07-06 0 0.053 0.050 0.053 0.050 0.055 2,715,000 143,567 0.0529 1,011 953.5 1,011 953.5 1,049 142 1,008.4 1.92%
2012-07-05 0 0.052 0.049 0.054 - - 0 0 - 991.6 934.4 1,030 - - 0 - 0.00%
2012-07-04 0 0.052 0.048 0.052 0.049 0.052 1,007,500 50,265 0.0499 991.6 915.3 991.6 934.4 991.6 53 951.39 6.12%
2012-07-03 0 0.049 0.049 0.050 0.048 0.051 2,947,500 145,822 0.0495 934.4 934.4 953.5 915.3 972.5 155 943.43 -7.55%
2012-06-29 0 0.053 0.053 0.055 0.052 0.056 902,500 48,390 0.0536 1,011 1,011 1,049 991.6 1,068 47 1,022.5 -1.85%
2012-06-28 0 0.054 0.051 0.054 0.053 0.058 2,240,000 121,000 0.0540 1,030 972.5 1,030 1,011 1,106 117 1,030.1 -3.57%
2012-06-27 0 0.056 0.054 0.056 0.051 0.057 3,660,000 201,235 0.0550 1,068 1,030 1,068 972.5 1,087 192 1,048.5 7.69%
2012-06-26 0 0.052 0.050 0.052 0.049 0.052 300,000 14,865 0.0496 991.6 953.5 991.6 934.4 991.6 16 944.89 0.00%
2012-06-25 0 0.052 0.052 0.053 0.048 0.056 3,612,500 187,520 0.0519 991.6 991.6 1,011 915.3 1,068 189 989.87 4.00%
2012-06-22 0 0.050 0.049 0.050 0.046 0.053 1,867,500 94,265 0.0505 953.5 934.4 953.5 877.2 1,011 98 962.56 -1.96%
2012-06-21 0 0.051 0.048 0.053 0.051 0.051 600,000 30,600 0.0510 972.5 915.3 1,011 972.5 972.5 31 972.54 0.00%
2012-06-20 0 0.051 0.051 0.053 0.049 0.050 885,000 43,605 0.0493 972.5 972.5 1,011 934.4 953.5 46 939.58 0.00%
2012-06-19 0 0.051 0.050 0.051 - - 0 0 - 972.5 953.5 972.5 - - 0 - 0.00%
2012-06-18 0 0.051 0.050 0.051 0.050 0.053 1,452,500 74,880 0.0516 972.5 953.5 972.5 953.5 1,011 76 983.08 -1.92%
2012-06-15 0 0.052 0.049 0.052 0.050 0.052 500,000 25,860 0.0517 991.6 934.4 991.6 953.5 991.6 26 986.27 1.96%
2012-06-14 0 0.051 0.050 0.051 0.051 0.053 705,000 36,165 0.0513 972.5 953.5 972.5 972.5 1,011 37 978.22 -3.77%
2012-06-13 0 0.053 0.052 0.053 0.049 0.056 5,815,000 300,285 0.0516 1,011 991.6 1,011 934.4 1,068 305 984.74 3.92%
2012-06-12 0 0.051 0.050 0.051 0.045 0.051 3,720,000 180,037 0.0484 972.5 953.5 972.5 858.1 972.5 195 922.91 6.25%
2012-06-11 0 0.048 0.047 0.048 0.047 0.049 2,097,500 99,405 0.0474 915.3 896.3 915.3 896.3 934.4 110 903.74 4.35%
2012-06-08 0 0.046 0.044 0.047 0.045 0.046 2,050,000 93,715 0.0457 877.2 839.1 896.3 858.1 877.2 108 871.76 2.22%
2012-06-07 0 0.045 0.045 0.046 0.045 0.048 4,882,500 225,792 0.0462 858.1 858.1 877.2 858.1 915.3 256 881.87 0.00%
2012-06-06 0 0.045 0.043 0.045 0.043 0.045 1,350,000 58,350 0.0432 858.1 820.0 858.1 820.0 858.1 71 824.23 0.00%
2012-06-05 0 0.045 0.044 0.045 0.042 0.045 1,427,500 60,862 0.0426 858.1 839.1 858.1 800.9 858.1 75 813.04 0.00%
2012-06-04 0 0.045 0.044 0.045 - - 0 0 - 858.1 839.1 858.1 - - 0 - 0.00%
2012-06-01 0 0.045 0.045 0.046 0.043 0.044 360,000 15,795 0.0439 858.1 858.1 877.2 820.0 839.1 19 836.67 -2.17%
2012-05-31 0 0.046 0.045 0.046 0.042 0.046 350,000 15,055 0.0430 877.2 858.1 877.2 800.9 877.2 18 820.26 0.00%
2012-05-30 0 0.046 0.046 0.047 0.045 0.048 505,000 23,235 0.0460 877.2 877.2 896.3 858.1 915.3 26 877.39 0.00%
2012-05-29 0 0.046 0.046 0.048 0.045 0.048 687,500 31,215 0.0454 877.2 877.2 915.3 858.1 915.3 36 865.82 2.22%
2012-05-28 0 0.045 0.045 0.047 0.045 0.047 450,000 21,050 0.0468 858.1 858.1 896.3 858.1 896.3 24 892.03 -4.26%
2012-05-25 0 0.047 0.046 0.047 0.046 0.047 705,000 32,635 0.0463 896.3 877.2 896.3 877.2 896.3 37 882.74 2.17%
2012-05-24 0 0.046 0.046 0.047 0.045 0.047 2,115,000 96,627 0.0457 877.2 877.2 896.3 858.1 896.3 111 871.22 -2.13%
2012-05-23 0 0.047 0.045 0.047 0.044 0.048 1,192,500 54,170 0.0454 896.3 858.1 896.3 839.1 915.3 63 866.24 0.00%
2012-05-22 0 0.047 0.045 0.049 0.045 0.049 400,000 18,412 0.0460 896.3 858.1 934.4 858.1 934.4 21 877.77 0.00%
2012-05-21 0 0.047 0.045 0.048 0.044 0.047 4,310,000 197,310 0.0458 896.3 858.1 915.3 839.1 896.3 226 872.99 -2.08%
2012-05-18 0 0.048 0.048 0.049 0.043 0.048 3,280,000 150,805 0.0460 915.3 915.3 934.4 820.0 915.3 172 876.76 11.63%
2012-05-17 0 0.043 0.043 0.046 0.043 0.045 1,400,000 61,932 0.0442 820.0 820.0 877.2 820.0 858.1 73 843.58 -8.51%
2012-05-16 0 0.047 0.046 0.047 0.044 0.049 5,367,500 240,925 0.0449 896.3 877.2 896.3 839.1 934.4 281 855.95 -2.08%
2012-05-15 0 0.048 0.047 0.049 0.046 0.050 3,827,500 183,175 0.0479 915.3 896.3 934.4 877.2 953.5 201 912.62 -4.00%
2012-05-14 0 0.050 0.048 0.050 0.045 0.054 18,305,000 889,635 0.0486 953.5 915.3 953.5 858.1 1,030 960 926.79 -9.09%
2012-05-11 0 0.055 0.054 0.056 0.053 0.058 3,117,500 171,027 0.0549 1,049 1,030 1,068 1,011 1,106 163 1,046.2 -6.78%
2012-05-10 0 0.059 0.058 0.059 0.056 0.060 8,465,000 496,285 0.0586 1,125 1,106 1,125 1,068 1,144 444 1,118.0 -6.35%
2012-05-09 0 0.063 0.060 0.063 0.060 0.063 1,145,000 70,230 0.0613 1,201 1,144 1,201 1,144 1,201 60 1,169.7 0.00%
2012-05-08 0 0.063 0.062 0.063 0.059 0.066 5,620,000 355,850 0.0633 1,201 1,182 1,201 1,125 1,259 295 1,207.5 0.00%
2012-05-07 0 0.063 0.062 0.063 0.059 0.063 1,335,000 79,685 0.0597 1,201 1,182 1,201 1,125 1,201 70 1,138.2 0.00%
2012-05-04 0 0.063 0.061 0.063 0.059 0.064 2,772,500 172,810 0.0623 1,201 1,163 1,201 1,125 1,220 145 1,188.6 0.00%
2012-05-03 0 0.063 0.061 0.066 0.058 0.066 24,377,500 1,473,765 0.0605 1,201 1,163 1,259 1,106 1,259 1,278 1,152.9 -5.97%
2012-05-02 0 0.067 0.067 0.068 0.065 0.078 60,100,000 4,307,297 0.0717 1,278 1,278 1,297 1,240 1,487 3,152 1,366.7 0.00%
2012-04-30 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 1,278 - - - - 0 - 0.00%
2012-03-30 0 0.067 0.067 0.068 0.067 0.070 3,315,000 226,025 0.0682 1,278 1,278 1,297 1,278 1,335 174 1,300.2 -4.29%
2012-03-29 0 0.070 0.069 0.070 0.069 0.071 1,972,500 138,982 0.0705 1,335 1,316 1,335 1,316 1,354 103 1,343.6 -1.41%
2012-03-28 0 0.071 0.071 0.072 0.069 0.071 1,920,000 134,410 0.0700 1,354 1,354 1,373 1,316 1,354 101 1,335.0 -2.74%
2012-03-27 0 0.073 0.071 0.073 0.070 0.073 2,150,000 153,380 0.0713 1,392 1,354 1,392 1,335 1,392 113 1,360.4 4.29%
2012-03-26 0 0.070 0.070 0.071 0.069 0.074 2,202,500 157,972 0.0717 1,335 1,335 1,354 1,316 1,411 115 1,367.7 -2.78%
2012-03-23 0 0.072 0.071 0.072 0.063 0.074 6,340,000 435,220 0.0686 1,373 1,354 1,373 1,201 1,411 332 1,309.1 7.46%
2012-03-22 0 0.067 0.067 0.070 0.067 0.072 8,655,000 597,820 0.0691 1,278 1,278 1,335 1,278 1,373 454 1,317.2 -8.22%
2012-03-21 0 0.073 0.071 0.073 0.071 0.074 4,875,000 348,490 0.0715 1,392 1,354 1,392 1,354 1,411 256 1,363.2 0.00%
2012-03-20 0 0.073 0.074 0.075 0.072 0.074 3,590,000 262,980 0.0733 1,392 1,411 1,430 1,373 1,411 188 1,396.9 -3.95%
2012-03-19 0 0.076 0.073 0.076 0.073 0.077 7,335,000 548,275 0.0747 1,449 1,392 1,449 1,392 1,468 385 1,425.4 -1.30%
2012-03-16 0 0.077 0.076 0.079 0.075 0.079 5,385,000 416,250 0.0773 1,468 1,449 1,506 1,430 1,506 282 1,474.0 1.32%
2012-03-15 0 0.076 0.076 0.077 0.076 0.078 7,065,000 542,830 0.0768 1,449 1,449 1,468 1,449 1,487 370 1,465.2 -3.80%
2012-03-14 0 0.079 0.079 0.080 0.078 0.080 6,042,500 477,367 0.0790 1,506 1,506 1,526 1,487 1,526 317 1,506.5 -1.25%
2012-03-13 0 0.080 0.079 0.080 0.079 0.082 5,675,000 454,440 0.0801 1,526 1,506 1,526 1,506 1,564 298 1,527.0 -1.23%
2012-03-12 0 0.081 0.081 0.082 0.077 0.082 17,377,500 1,387,022 0.0798 1,545 1,545 1,564 1,468 1,564 911 1,522.1 -1.22%
2012-03-09 0 0.082 0.080 0.082 0.080 0.086 8,690,000 714,067 0.0822 1,564 1,526 1,564 1,526 1,640 456 1,567.0 -1.20%
2012-03-08 0 0.083 0.082 0.083 0.077 0.083 33,322,500 2,706,440 0.0812 1,583 1,564 1,583 1,468 1,583 1,747 1,548.8 9.21%
2012-03-07 0 0.076 0.075 0.076 0.075 0.081 12,470,000 952,067 0.0763 1,449 1,430 1,449 1,430 1,545 654 1,455.9 -6.17%
2012-03-06 0 0.081 0.081 0.082 0.080 0.084 11,925,000 974,927 0.0818 1,545 1,545 1,564 1,526 1,602 625 1,559.0 -5.81%
2012-03-05 0 0.086 0.085 0.086 0.085 0.088 18,442,500 1,581,735 0.0858 1,640 1,621 1,640 1,621 1,678 967 1,635.5 -1.15%
2012-03-02 0 0.087 0.086 0.087 0.085 0.087 6,652,500 573,692 0.0862 1,659 1,640 1,659 1,621 1,659 349 1,644.5 -1.14%
2012-03-01 0 0.088 0.087 0.088 0.086 0.090 10,760,000 938,047 0.0872 1,678 1,659 1,678 1,640 1,716 564 1,662.5 1.15%
2012-02-29 0 0.087 0.087 0.089 0.086 0.091 28,505,000 2,514,377 0.0882 1,659 1,659 1,697 1,640 1,735 1,495 1,682.1 -1.14%
2012-02-28 0 0.088 0.087 0.089 0.085 0.092 18,875,000 1,657,037 0.0878 1,678 1,659 1,697 1,621 1,754 990 1,674.1 -1.12%
2012-02-27 0 0.089 0.088 0.089 0.086 0.102 114,115,000 10,808,087 0.0947 1,697 1,678 1,697 1,640 1,945 5,984 1,806.1 1.14%
2012-02-24 0 0.088 0.087 0.088 0.087 0.091 33,975,000 3,020,187 0.0889 1,678 1,659 1,678 1,659 1,735 1,782 1,695.2 1.15%
2012-02-23 0 0.087 0.086 0.088 0.080 0.094 134,657,500 11,993,555 0.0891 1,659 1,640 1,678 1,526 1,793 7,061 1,698.5 11.54%
2012-02-22 0 0.078 0.077 0.078 0.075 0.079 18,935,000 1,459,265 0.0771 1,487 1,468 1,487 1,430 1,506 993 1,469.6 0.00%
2012-02-21 0 0.078 0.077 0.078 0.072 0.083 164,395,000 13,000,342 0.0791 1,487 1,468 1,487 1,373 1,583 8,621 1,508.0 14.71%
2012-02-20 0 0.068 0.069 0.070 0.062 0.069 32,262,500 2,107,970 0.0653 1,297 1,316 1,335 1,182 1,316 1,692 1,246.0 9.68%
2012-02-17 0 0.062 0.060 0.062 0.061 0.062 1,050,000 64,080 0.0610 1,182 1,144 1,182 1,163 1,182 55 1,163.8 0.00%
2012-02-16 0 0.062 0.061 0.062 0.061 0.063 1,800,000 111,927 0.0622 1,182 1,163 1,182 1,163 1,201 94 1,185.8 0.00%
2012-02-15 0 0.062 0.060 0.062 0.060 0.062 3,487,500 213,927 0.0613 1,182 1,144 1,182 1,144 1,182 183 1,169.7 3.33%
2012-02-14 0 0.060 0.060 0.063 0.060 0.063 3,980,000 239,520 0.0602 1,144 1,144 1,201 1,144 1,201 209 1,147.6 -3.23%
2012-02-13 0 0.062 0.062 0.063 0.062 0.065 12,347,500 772,150 0.0625 1,182 1,182 1,201 1,182 1,240 648 1,192.5 -4.62%
2012-02-10 0 0.065 0.064 0.066 0.061 0.069 45,130,000 2,971,640 0.0658 1,240 1,220 1,259 1,163 1,316 2,367 1,255.7 6.56%
2012-02-09 0 0.061 0.060 0.061 0.059 0.061 11,493,768 688,574 0.0599 1,163 1,144 1,163 1,125 1,163 603 1,142.4 1.67%
2012-02-08 0 0.060 0.059 0.060 0.059 0.061 16,167,500 969,102 0.0599 1,144 1,125 1,144 1,125 1,163 848 1,143.1 0.00%
2012-02-07 0 0.060 0.059 0.060 0.058 0.060 3,055,000 179,195 0.0587 1,144 1,125 1,144 1,106 1,144 160 1,118.5 1.69%
2012-02-06 0 0.059 0.059 0.060 0.059 0.061 5,947,500 355,965 0.0599 1,125 1,125 1,144 1,125 1,163 312 1,141.3 -1.67%
2012-02-03 0 0.060 0.059 0.060 0.059 0.060 9,152,500 547,400 0.0598 1,144 1,125 1,144 1,125 1,144 480 1,140.5 -3.23%
2012-02-02 0 0.062 0.061 0.062 0.057 0.063 13,787,500 836,322 0.0607 1,182 1,163 1,182 1,087 1,201 723 1,156.7 8.77%
2012-02-01 0 0.057 0.058 0.059 0.056 0.059 6,217,500 355,155 0.0571 1,087 1,106 1,125 1,068 1,125 326 1,089.3 -3.39%
2012-01-31 0 0.059 0.058 0.059 0.057 0.060 5,852,500 339,465 0.0580 1,125 1,106 1,125 1,087 1,144 307 1,106.1 -1.67%
2012-01-30 0 0.060 0.059 0.060 0.058 0.062 8,842,500 528,620 0.0598 1,144 1,125 1,144 1,106 1,182 464 1,140.0 -1.64%
2012-01-27 0 0.061 0.061 0.062 0.060 0.063 6,285,000 382,460 0.0609 1,163 1,163 1,182 1,144 1,201 330 1,160.4 -3.17%
2012-01-26 0 0.063 0.061 0.063 0.062 0.064 1,730,000 107,305 0.0620 1,201 1,163 1,201 1,182 1,220 91 1,182.8 1.61%
2012-01-20 0 0.062 0.063 0.064 0.059 0.064 4,342,500 268,900 0.0619 1,182 1,201 1,220 1,125 1,220 228 1,180.8 1.64%
2012-01-19 0 0.061 0.061 0.062 0.061 0.064 8,842,500 551,330 0.0624 1,163 1,163 1,182 1,163 1,220 464 1,189.0 -4.69%
2012-01-18 0 0.064 0.064 0.066 0.064 0.069 6,082,500 404,785 0.0665 1,220 1,220 1,259 1,220 1,316 319 1,269.1 -4.48%
2012-01-17 0 0.067 0.066 0.068 0.055 0.070 34,220,000 2,254,400 0.0659 1,278 1,259 1,297 1,049 1,335 1,794 1,256.3 11.67%
2012-01-16 0 0.060 0.058 0.060 0.058 0.063 6,130,000 365,565 0.0596 1,144 1,106 1,144 1,106 1,201 321 1,137.2 -4.76%
2012-01-13 0 0.063 0.062 0.063 0.060 0.066 8,970,000 563,997 0.0629 1,201 1,182 1,201 1,144 1,259 470 1,199.0 -4.55%
2012-01-12 0 0.066 0.064 0.066 0.063 0.068 6,450,000 415,810 0.0645 1,259 1,220 1,259 1,201 1,297 338 1,229.3 -1.49%
2012-01-11 0 0.067 0.066 0.067 0.067 0.067 5,000 335 0.0670 1,278 1,259 1,278 1,278 1,278 0 1,277.7 1.52%
2012-01-10 0 0.066 0.065 0.067 0.065 0.066 2,180,000 143,500 0.0658 1,259 1,240 1,278 1,240 1,259 114 1,255.3 -1.49%
2012-01-09 0 0.067 0.067 0.068 0.065 0.069 5,177,500 343,887 0.0664 1,278 1,278 1,297 1,240 1,316 272 1,266.6 -1.47%
2012-01-06 0 0.068 0.066 0.068 0.060 0.068 12,435,000 812,280 0.0653 1,297 1,259 1,297 1,144 1,297 652 1,245.7 6.25%
2012-01-05 0 0.064 0.063 0.064 0.060 0.066 8,827,500 562,390 0.0637 1,220 1,201 1,220 1,144 1,259 463 1,214.9 1.59%
2012-01-04 0 0.063 0.063 0.064 0.062 0.063 2,037,500 127,125 0.0624 1,201 1,201 1,220 1,182 1,201 107 1,189.8 -4.55%
2012-01-03 0 0.066 0.062 0.066 0.060 0.066 5,275,000 334,722 0.0635 1,259 1,182 1,259 1,144 1,259 277 1,210.0 1.54%
2011-12-30 0 0.065 0.064 0.065 0.061 0.065 12,800,000 808,757 0.0632 1,240 1,220 1,240 1,163 1,240 671 1,204.9 -1.52%
2011-12-29 0 0.066 0.064 0.066 0.063 0.068 7,375,000 482,610 0.0654 1,259 1,220 1,259 1,201 1,297 387 1,247.9 -1.49%
2011-12-28 0 0.067 0.066 0.068 0.066 0.069 5,510,000 370,260 0.0672 1,278 1,259 1,297 1,259 1,316 289 1,281.4 -4.29%
2011-12-23 0 0.070 0.069 0.070 0.068 0.070 3,607,500 248,175 0.0688 1,335 1,316 1,335 1,297 1,335 189 1,311.9 0.00%
2011-12-22 0 0.070 0.069 0.070 0.067 0.070 3,460,000 236,580 0.0684 1,335 1,316 1,335 1,278 1,335 181 1,303.9 -1.41%
2011-12-21 0 0.071 0.070 0.071 0.065 0.071 18,122,500 1,242,675 0.0686 1,354 1,335 1,354 1,240 1,354 950 1,307.6 1.43%
2011-12-20 0 0.070 0.068 0.070 0.065 0.071 33,852,500 2,272,595 0.0671 1,335 1,297 1,335 1,240 1,354 1,775 1,280.2 0.00%
2011-12-19 0 0.070 0.069 0.070 0.068 0.079 75,607,500 5,440,482 0.0720 1,335 1,316 1,335 1,297 1,506 3,965 1,372.2 4.48%
2011-12-16 0 0.067 0.067 0.068 0.067 0.074 22,532,500 1,564,852 0.0694 1,278 1,278 1,297 1,278 1,411 1,182 1,324.4 -4.29%
2011-12-15 0 0.070 0.070 0.071 0.067 0.082 110,382,500 8,214,287 0.0744 1,335 1,335 1,354 1,278 1,564 5,788 1,419.1 -4.11%
2011-12-14 0 0.073 0.074 0.075 0.064 0.074 38,025,000 2,670,170 0.0702 1,392 1,411 1,430 1,220 1,411 1,994 1,339.1 0.00%
2011-12-13 0 0.073 0.073 0.074 0.053 0.076 151,750,000 9,966,105 0.0657 1,392 1,392 1,411 1,011 1,449 7,958 1,252.4 35.19%
2011-12-12 0 0.054 0.054 0.056 0.054 0.079 99,170,000 6,776,242 0.0683 1,030 1,030 1,068 1,030 1,506 5,200 1,303.0 -25.00%
2011-12-09 0 0.072 0.072 0.073 0.060 0.072 109,067,500 7,357,285 0.0675 1,373 1,373 1,392 1,144 1,373 5,719 1,286.4 14.29%
2011-12-08 0 0.063 0.061 0.063 0.051 0.063 96,317,500 5,510,967 0.0572 1,201 1,163 1,201 972.5 1,201 5,051 1,091.1 18.87%
2011-12-07 0 0.053 0.052 0.054 0.052 0.056 20,947,500 1,111,330 0.0531 1,011 991.6 1,030 991.6 1,068 1,098 1,011.7 -5.36%
2011-12-06 0 0.056 0.053 0.056 0.049 0.056 57,195,000 2,995,152 0.0524 1,068 1,011 1,068 934.4 1,068 2,999 998.62 7.69%
2011-12-05 0 0.052 0.051 0.052 0.042 0.052 41,707,500 1,937,995 0.0465 991.6 972.5 991.6 800.9 991.6 2,187 886.09 15.56%
2011-12-02 0 0.045 0.045 0.046 0.041 0.046 27,965,000 1,194,352 0.0427 858.1 858.1 877.2 781.8 877.2 1,466 814.44 4.65%
2011-12-01 0 0.043 0.041 0.044 0.039 0.044 17,210,000 702,807 0.0408 820.0 781.8 839.1 743.7 839.1 902 778.74 4.88%
2011-11-30 0 0.041 0.040 0.043 0.036 0.043 7,635,000 307,540 0.0403 781.8 762.8 820.0 686.5 820.0 400 768.12 2.50%
2011-11-29 0 0.040 0.039 0.040 0.036 0.040 6,623,453 248,787 0.0376 762.8 743.7 762.8 686.5 762.8 347 716.28 2.56%
2011-11-28 0 0.039 0.038 0.039 0.039 0.042 7,797,500 306,382 0.0393 743.7 724.6 743.7 743.7 800.9 409 749.29 -7.14%
2011-11-25 0 0.042 0.041 0.043 0.039 0.043 16,947,500 697,010 0.0411 800.9 781.8 820.0 743.7 820.0 889 784.28 7.69%
2011-11-24 0 0.039 0.041 0.043 0.034 0.041 30,475,000 1,138,177 0.0373 743.7 781.8 820.0 648.4 781.8 1,598 712.21 5.41%
2011-11-23 0 0.037 0.037 0.038 0.032 0.038 25,115,000 890,392 0.0355 705.6 705.6 724.6 610.2 724.6 1,317 676.06 19.35%
2011-11-22 0 0.031 0.030 0.031 0.031 0.035 2,145,000 71,570 0.0334 591.2 572.1 591.2 591.2 667.4 112 636.27 0.00%
2011-11-21 0 0.031 0.031 0.032 0.030 0.032 600,000 18,920 0.0315 591.2 591.2 610.2 572.1 610.2 31 601.32 -8.82%
2011-11-18 0 0.034 0.034 0.035 0.033 0.035 580,000 19,300 0.0333 648.4 648.4 667.4 629.3 667.4 30 634.55 -5.56%
2011-11-17 0 0.036 0.031 0.036 0.034 0.036 300,000 10,700 0.0357 686.5 591.2 686.5 648.4 686.5 16 680.15 9.09%
2011-11-16 0 0.033 0.033 0.034 0.032 0.034 1,525,000 50,190 0.0329 629.3 629.3 648.4 610.2 648.4 80 627.61 0.00%
2011-11-15 0 0.033 0.032 0.033 0.031 0.033 1,727,500 55,897 0.0324 629.3 610.2 629.3 591.2 629.3 91 617.03 -2.94%
2011-11-14 0 0.034 0.034 0.035 0.033 0.033 400,000 13,200 0.0330 648.4 648.4 667.4 629.3 629.3 21 629.29 -2.86%
2011-11-11 0 0.035 0.033 0.035 0.033 0.035 200,000 6,800 0.0340 667.4 629.3 667.4 629.3 667.4 10 648.36 -2.78%
2011-11-10 0 0.036 0.033 0.036 0.032 0.036 240,000 7,867 0.0328 686.5 629.3 686.5 610.2 686.5 13 625.08 0.00%
2011-11-09 0 0.036 0.034 0.036 0.036 0.036 1,000,000 36,000 0.0360 686.5 648.4 686.5 686.5 686.5 52 686.50 5.88%
2011-11-08 0 0.034 0.033 0.034 0.033 0.036 2,725,000 93,540 0.0343 648.4 629.3 648.4 629.3 686.5 143 654.59 3.03%
2011-11-07 0 0.033 0.033 0.034 0.033 0.034 1,175,000 39,875 0.0339 629.3 629.3 648.4 629.3 648.4 62 647.15 -5.71%
2011-11-04 0 0.035 0.034 0.035 0.034 0.036 1,547,500 53,997 0.0349 667.4 648.4 667.4 648.4 686.5 81 665.39 0.00%
2011-11-03 0 0.035 0.034 0.035 0.035 0.035 200,000 7,000 0.0350 667.4 648.4 667.4 667.4 667.4 10 667.43 -2.78%
2011-11-02 0 0.036 0.035 0.036 0.033 0.036 3,765,000 129,475 0.0344 686.5 667.4 686.5 629.3 686.5 197 655.78 0.00%
2011-11-01 0 0.036 0.033 0.036 - - 0 0 - 686.5 629.3 686.5 - - 0 - 0.00%
2011-10-31 0 0.036 0.035 0.036 0.033 0.037 5,962,500 207,292 0.0348 686.5 667.4 686.5 629.3 705.6 313 662.97 2.86%
2011-10-28 0 0.035 0.034 0.035 0.033 0.036 11,970,000 416,390 0.0348 667.4 648.4 667.4 629.3 686.5 628 663.35 2.94%
2011-10-27 0 0.034 0.032 0.034 0.031 0.034 4,705,000 153,947 0.0327 648.4 610.2 648.4 591.2 648.4 247 623.95 3.03%
2011-10-26 0 0.033 0.032 0.034 0.032 0.033 2,810,000 91,820 0.0327 629.3 610.2 648.4 610.2 629.3 147 623.12 0.00%
2011-10-25 0 0.033 0.031 0.034 0.032 0.035 10,777,500 358,650 0.0333 629.3 591.2 648.4 610.2 667.4 565 634.59 3.12%
2011-10-24 0 0.032 0.032 0.033 0.030 0.033 12,540,000 397,907 0.0317 610.2 610.2 629.3 572.1 629.3 658 605.09 6.67%
2011-10-21 0 0.030 0.030 0.032 0.030 0.039 22,612,700 771,019 0.0341 572.1 572.1 610.2 572.1 743.7 1,186 650.21 -26.83%
2011-10-20 0 0.041 0.040 0.041 0.040 0.042 1,710,000 70,640 0.0413 781.8 762.8 781.8 762.8 800.9 90 787.76 -2.38%
2011-10-19 0 0.042 0.041 0.042 0.042 0.045 6,345,000 273,710 0.0431 800.9 781.8 800.9 800.9 858.1 333 822.62 7.69%
2011-10-18 0 0.039 0.039 0.040 0.038 0.043 8,965,000 357,845 0.0399 743.7 743.7 762.8 724.6 820.0 470 761.17 -2.50%
2011-10-17 0 0.040 0.038 0.041 0.035 0.040 8,092,500 316,580 0.0391 762.8 724.6 781.8 667.4 762.8 424 746.00 8.11%
2011-10-14 0 0.037 0.036 0.037 0.037 0.040 7,064,800 266,767 0.0378 705.6 686.5 705.6 705.6 762.8 370 720.06 5.71%
2011-10-13 0 0.035 0.034 0.036 0.034 0.037 3,142,500 110,745 0.0352 667.4 648.4 686.5 648.4 705.6 165 672.03 2.94%
2011-10-12 0 0.034 0.030 0.034 0.034 0.034 5,000 170 0.0340 648.4 572.1 648.4 648.4 648.4 0 648.36 6.25%
2011-10-11 0 0.032 0.032 0.033 0.032 0.034 3,195,000 103,715 0.0325 610.2 610.2 629.3 610.2 648.4 168 619.03 0.00%
2011-10-10 0 0.032 0.032 0.033 0.030 0.034 3,472,500 110,620 0.0319 610.2 610.2 629.3 572.1 648.4 182 607.48 3.23%
2011-10-07 0 0.031 0.031 0.032 0.030 0.033 2,880,000 89,945 0.0312 591.2 591.2 610.2 572.1 629.3 151 595.56 0.00%
2011-10-06 0 0.031 0.028 0.031 0.027 0.034 1,547,500 44,622 0.0288 591.2 533.9 591.2 514.9 648.4 81 549.87 3.33%
2011-10-04 0 0.030 0.029 0.030 0.027 0.030 372,500 10,585 0.0284 572.1 553.0 572.1 514.9 572.1 20 541.88 0.00%
2011-10-03 0 0.030 0.028 0.030 0.027 0.030 3,070,000 89,760 0.0292 572.1 533.9 572.1 514.9 572.1 161 557.55 -6.25%
2011-09-30 0 0.032 0.030 0.032 0.029 0.032 2,950,000 90,900 0.0308 610.2 572.1 610.2 553.0 610.2 155 587.60 3.23%
2011-09-28 0 0.031 0.031 0.032 0.031 0.033 1,942,500 62,120 0.0320 591.2 591.2 610.2 591.2 629.3 102 609.83 0.00%
2011-09-27 0 0.031 0.031 0.032 0.030 0.033 2,192,500 68,982 0.0315 591.2 591.2 610.2 572.1 629.3 115 599.98 -11.43%
2011-09-26 0 0.035 0.031 0.035 0.031 0.035 2,365,000 73,652 0.0311 667.4 591.2 667.4 591.2 667.4 124 593.87 0.00%
2011-09-23 0 0.035 0.032 0.035 0.033 0.035 5,267,500 178,870 0.0340 667.4 610.2 667.4 629.3 667.4 276 647.55 0.00%
2011-09-22 0 0.035 0.035 0.036 0.035 0.039 5,702,500 214,315 0.0376 667.4 667.4 686.5 667.4 743.7 299 716.68 -7.89%
2011-09-21 0 0.038 0.037 0.038 0.036 0.039 2,517,500 93,782 0.0373 724.6 705.6 724.6 686.5 743.7 132 710.38 2.70%
2011-09-20 0 0.037 0.037 0.040 0.035 0.039 1,240,000 45,892 0.0370 705.6 705.6 762.8 667.4 743.7 65 705.76 -2.63%
2011-09-19 0 0.038 0.038 0.039 0.036 0.042 11,720,000 462,660 0.0395 724.6 724.6 743.7 686.5 800.9 615 752.79 0.00%
2011-09-16 0 0.038 0.037 0.038 0.036 0.039 26,120,000 973,192 0.0373 724.6 705.6 724.6 686.5 743.7 1,370 710.50 -9.52%
2011-09-15 0 0.042 0.042 0.043 0.039 0.040 685,000 26,865 0.0392 800.9 800.9 820.0 743.7 762.8 36 747.89 2.44%
2011-09-14 0 0.041 0.039 0.041 0.038 0.042 2,460,000 96,385 0.0392 781.8 743.7 781.8 724.6 800.9 129 747.16 -4.65%
2011-09-12 0 0.043 0.042 0.043 0.042 0.043 802,500 33,710 0.0420 820.0 800.9 820.0 800.9 820.0 42 801.04 -2.27%
2011-09-09 0 0.044 0.040 0.044 - - 0 0 - 839.1 762.8 839.1 - - 0 - 0.00%
2011-09-08 0 0.044 0.040 0.044 0.040 0.044 422,500 17,320 0.0410 839.1 762.8 839.1 762.8 839.1 22 781.74 10.00%
2011-09-07 0 0.040 0.042 0.044 0.040 0.044 3,820,000 163,382 0.0428 762.8 800.9 839.1 762.8 839.1 200 815.61 -4.76%
2011-09-06 0 0.042 0.041 0.042 0.039 0.042 522,500 20,760 0.0397 800.9 781.8 800.9 743.7 800.9 27 757.67 0.00%
2011-09-05 0 0.042 0.039 0.042 - - 0 0 - 800.9 743.7 800.9 - - 0 - -4.55%
2011-09-02 0 0.044 0.040 0.044 0.039 0.044 1,370,000 55,927 0.0408 839.1 762.8 839.1 743.7 839.1 72 778.47 4.76%
2011-09-01 0 0.042 0.042 0.043 0.040 0.046 2,097,500 85,945 0.0410 800.9 800.9 820.0 762.8 877.2 110 781.37 0.00%
2011-08-31 0 0.042 0.040 0.042 0.040 0.042 3,085,000 127,562 0.0413 800.9 762.8 800.9 762.8 800.9 162 788.51 -2.33%
2011-08-30 0 0.043 0.042 0.043 0.042 0.043 1,170,000 49,710 0.0425 820.0 800.9 820.0 800.9 820.0 61 810.21 4.88%
2011-08-29 0 0.041 0.040 0.042 0.040 0.041 3,050,000 123,600 0.0405 781.8 762.8 800.9 762.8 781.8 160 772.78 -8.89%
2011-08-26 0 0.045 0.043 0.045 0.039 0.045 2,965,000 118,535 0.0400 858.1 820.0 858.1 743.7 858.1 155 762.36 4.65%
2011-08-25 0 0.043 0.039 0.043 - - 0 0 - 820.0 743.7 820.0 - - 0 - 0.00%
2011-08-24 0 0.043 0.039 0.043 0.043 0.043 1,060,000 44,580 0.0421 820.0 743.7 820.0 820.0 820.0 56 802.00 0.00%
2011-08-23 0 0.043 0.040 0.043 0.037 0.044 1,605,000 66,410 0.0414 820.0 762.8 820.0 705.6 839.1 84 789.04 10.26%
2011-08-22 0 0.039 0.037 0.039 0.036 0.041 5,890,000 232,005 0.0394 743.7 705.6 743.7 686.5 781.8 309 751.14 -9.30%
2011-08-19 0 0.043 0.041 0.043 0.040 0.044 1,060,000 43,965 0.0415 820.0 781.8 820.0 762.8 839.1 56 790.93 -4.44%
2011-08-18 0 0.045 0.045 0.047 0.044 0.044 480,000 21,120 0.0440 858.1 858.1 896.3 839.1 839.1 25 839.06 2.27%
2011-08-17 0 0.044 0.044 0.046 0.044 0.045 1,060,000 47,050 0.0444 839.1 839.1 877.2 839.1 858.1 56 846.43 2.33%
2011-08-16 0 0.043 0.043 0.045 0.043 0.045 2,222,500 97,512 0.0439 820.0 820.0 858.1 820.0 858.1 117 836.67 -8.51%
2011-08-15 0 0.047 0.045 0.047 0.042 0.047 3,272,500 144,267 0.0441 896.3 858.1 896.3 800.9 896.3 172 840.67 6.82%
2011-08-12 0 0.044 0.045 0.046 0.042 0.045 1,377,500 60,695 0.0441 839.1 858.1 877.2 800.9 858.1 72 840.23 0.00%
2011-08-11 0 0.044 0.044 0.045 0.040 0.044 2,895,000 119,417 0.0412 839.1 839.1 858.1 762.8 839.1 152 786.61 0.00%
2011-08-10 0 0.044 0.044 0.045 0.040 0.047 7,337,500 331,432 0.0452 839.1 839.1 858.1 762.8 896.3 385 861.36 7.32%
2011-08-09 0 0.041 0.040 0.042 0.038 0.043 3,875,000 156,502 0.0404 781.8 762.8 800.9 724.6 820.0 203 770.17 -8.89%
2011-08-08 0 0.045 0.044 0.045 0.042 0.049 11,452,500 508,237 0.0444 858.1 839.1 858.1 800.9 934.4 601 846.26 -10.00%
2011-08-05 0 0.050 0.048 0.050 0.048 0.052 5,245,000 260,465 0.0497 953.5 915.3 953.5 915.3 991.6 275 946.99 -10.71%
2011-08-04 0 0.056 0.053 0.056 - - 0 0 - 1,068 1,011 1,068 - - 0 - 0.00%
2011-08-03 0 0.056 0.056 0.057 0.053 0.058 1,805,000 98,800 0.0547 1,068 1,068 1,087 1,011 1,106 95 1,043.8 1.82%
2011-08-02 0 0.055 0.055 0.057 0.054 0.058 2,650,000 146,090 0.0551 1,049 1,049 1,087 1,030 1,106 139 1,051.3 -3.51%
2011-08-01 0 0.057 0.057 0.059 0.057 0.059 2,872,500 166,265 0.0579 1,087 1,087 1,125 1,087 1,125 151 1,103.8 0.00%
2011-07-29 0 0.057 0.056 0.058 0.056 0.058 2,730,000 156,717 0.0574 1,087 1,068 1,106 1,068 1,106 143 1,094.7 -1.72%
2011-07-28 0 0.058 0.057 0.058 0.056 0.058 2,717,500 156,335 0.0575 1,106 1,087 1,106 1,068 1,106 143 1,097.0 -1.69%
2011-07-27 0 0.059 0.058 0.059 0.055 0.059 7,235,000 416,340 0.0575 1,125 1,106 1,125 1,049 1,125 379 1,097.4 -3.28%
2011-07-26 0 0.061 0.061 0.062 0.060 0.062 3,730,000 221,485 0.0594 1,163 1,163 1,182 1,144 1,182 196 1,132.3 5.17%
2011-07-25 0 0.058 0.058 0.060 0.054 0.061 8,690,000 500,765 0.0576 1,106 1,106 1,144 1,030 1,163 456 1,098.9 -4.92%
2011-07-22 0 0.061 0.060 0.062 0.059 0.065 38,550,000 2,374,697 0.0616 1,163 1,144 1,182 1,125 1,240 2,022 1,174.7 -8.96%
2011-07-21 0 0.067 0.067 0.068 0.065 0.067 3,222,500 211,545 0.0656 1,278 1,278 1,297 1,240 1,278 169 1,251.8 0.00%
2011-07-20 0 0.067 0.066 0.067 0.065 0.067 2,142,500 140,807 0.0657 1,278 1,259 1,278 1,240 1,278 112 1,253.3 3.08%
2011-07-19 0 0.065 0.065 0.067 0.065 0.068 2,172,500 143,042 0.0658 1,240 1,240 1,278 1,240 1,297 114 1,255.6 -4.41%
2011-07-18 0 0.068 0.068 0.069 0.066 0.070 1,000,000 67,680 0.0677 1,297 1,297 1,316 1,259 1,335 52 1,290.6 1.49%
2011-07-15 0 0.067 0.067 0.069 0.067 0.069 200,000 13,600 0.0680 1,278 1,278 1,316 1,278 1,316 10 1,296.7 -2.90%
2011-07-14 0 0.069 0.067 0.069 0.066 0.069 1,050,000 70,640 0.0673 1,316 1,278 1,316 1,259 1,316 55 1,282.9 0.00%
2011-07-13 0 0.069 0.067 0.069 0.067 0.069 1,492,500 101,145 0.0678 1,316 1,278 1,316 1,278 1,316 78 1,292.3 1.47%
2011-07-12 0 0.068 0.067 0.068 0.068 0.070 17,587,500 1,211,680 0.0689 1,297 1,278 1,297 1,297 1,335 922 1,313.8 -2.86%
2011-07-11 0 0.070 0.070 0.072 0.069 0.075 7,445,000 526,487 0.0707 1,335 1,335 1,373 1,316 1,430 390 1,348.5 -1.41%
2011-07-08 0 0.071 0.071 0.072 0.066 0.071 6,492,500 450,550 0.0694 1,354 1,354 1,373 1,259 1,354 340 1,323.3 5.97%
2011-07-07 0 0.067 0.067 0.068 0.065 0.067 1,957,500 128,997 0.0659 1,278 1,278 1,297 1,240 1,278 103 1,256.7 3.08%
2011-07-06 0 0.065 0.065 0.066 0.065 0.068 3,690,000 243,155 0.0659 1,240 1,240 1,259 1,240 1,297 194 1,256.6 -1.52%
2011-07-05 0 0.066 0.066 0.067 0.065 0.066 2,087,500 137,542 0.0659 1,259 1,259 1,278 1,240 1,259 109 1,256.5 -1.49%
2011-07-04 0 0.067 0.065 0.067 0.065 0.067 2,000,000 131,900 0.0660 1,278 1,240 1,278 1,240 1,278 105 1,257.6 0.00%
2011-06-30 0 0.067 0.067 0.068 0.064 0.069 1,367,500 88,857 0.0650 1,278 1,278 1,297 1,220 1,316 72 1,239.1 3.08%
2011-06-29 0 0.065 0.064 0.065 0.064 0.067 2,052,500 132,937 0.0648 1,240 1,220 1,240 1,220 1,278 108 1,235.1 0.00%
2011-06-28 0 0.065 0.065 0.067 0.063 0.065 1,867,500 118,682 0.0636 1,240 1,240 1,278 1,201 1,240 98 1,211.9 0.00%
2011-06-27 0 0.065 0.064 0.065 0.064 0.067 2,160,000 141,500 0.0655 1,240 1,220 1,240 1,220 1,278 113 1,249.2 -1.52%
2011-06-24 0 0.066 0.066 0.068 0.062 0.066 2,712,500 176,987 0.0652 1,259 1,259 1,297 1,182 1,259 142 1,244.3 3.12%
2011-06-23 0 0.064 0.063 0.064 0.062 0.067 6,310,000 399,752 0.0634 1,220 1,201 1,220 1,182 1,278 331 1,208.1 -5.88%
2011-06-22 0 0.068 0.066 0.068 0.066 0.069 925,000 62,812 0.0679 1,297 1,259 1,297 1,259 1,316 49 1,294.9 0.00%
2011-06-21 0 0.068 0.065 0.068 0.068 0.069 5,000 342 0.0684 1,297 1,240 1,297 1,297 1,316 0 1,304.4 1.49%
2011-06-20 0 0.067 0.065 0.067 0.065 0.067 435,000 28,760 0.0661 1,278 1,240 1,278 1,240 1,278 23 1,260.8 -1.47%
2011-06-17 0 0.068 0.065 0.068 0.066 0.068 227,500 15,050 0.0662 1,297 1,240 1,297 1,259 1,297 12 1,261.5 3.03%
2011-06-16 0 0.066 0.063 0.066 0.063 0.066 3,237,500 210,785 0.0651 1,259 1,201 1,259 1,201 1,259 170 1,241.6 0.00%
2011-06-15 0 0.066 0.066 0.069 0.066 0.068 1,825,000 121,700 0.0667 1,259 1,259 1,316 1,259 1,297 96 1,271.6 -4.35%
2011-06-14 0 0.069 0.066 0.069 0.065 0.069 1,420,000 94,740 0.0667 1,316 1,259 1,316 1,240 1,316 74 1,272.3 6.15%
2011-06-13 0 0.065 0.065 0.067 0.063 0.067 8,152,500 525,825 0.0645 1,240 1,240 1,278 1,201 1,278 428 1,230.0 -2.99%
2011-06-10 0 0.067 0.066 0.067 0.066 0.070 6,592,500 448,970 0.0681 1,278 1,259 1,278 1,259 1,335 346 1,298.7 -4.29%
2011-06-09 0 0.070 0.070 0.071 0.070 0.072 5,185,000 366,922 0.0708 1,335 1,335 1,354 1,335 1,373 272 1,349.5 -5.41%
2011-06-08 0 0.074 0.074 0.075 0.071 0.074 900,000 64,887 0.0721 1,411 1,411 1,430 1,354 1,411 47 1,374.8 1.37%
2011-06-07 0 0.073 0.073 0.074 0.073 0.078 3,555,000 266,990 0.0751 1,392 1,392 1,411 1,392 1,487 186 1,432.2 -3.95%
2011-06-03 0 0.076 0.074 0.075 0.073 0.076 2,637,500 198,310 0.0752 1,449 1,411 1,430 1,392 1,449 138 1,433.8 0.00%
2011-06-02 0 0.076 0.075 0.076 0.072 0.076 5,295,000 399,755 0.0755 1,449 1,430 1,449 1,373 1,449 278 1,439.7 1.33%
2011-06-01 0 0.075 0.075 0.076 0.074 0.076 2,467,500 184,655 0.0748 1,430 1,430 1,449 1,411 1,449 129 1,427.1 -1.32%
2011-05-31 0 0.076 0.074 0.076 0.074 0.077 5,207,500 392,507 0.0754 1,449 1,411 1,449 1,411 1,468 273 1,437.3 2.70%
2011-05-30 0 0.074 0.074 0.075 0.074 0.076 3,035,000 225,692 0.0744 1,411 1,411 1,430 1,411 1,449 159 1,418.1 0.00%
2011-05-27 0 0.074 0.073 0.074 0.071 0.075 5,765,000 416,207 0.0722 1,411 1,392 1,411 1,354 1,430 302 1,376.7 -1.33%
2011-05-26 0 0.075 0.074 0.075 0.074 0.076 2,262,500 169,987 0.0751 1,430 1,411 1,430 1,411 1,449 119 1,432.7 1.35%
2011-05-25 0 0.074 0.072 0.074 0.072 0.075 7,435,000 546,787 0.0735 1,411 1,373 1,411 1,373 1,430 390 1,402.4 -2.63%
2011-05-24 0 0.076 0.076 0.077 0.075 0.086 52,352,500 4,157,205 0.0794 1,449 1,449 1,468 1,430 1,640 2,745 1,514.3 1.33%
2011-05-23 0 0.075 0.074 0.075 0.070 0.078 53,537,500 4,057,487 0.0758 1,430 1,411 1,430 1,335 1,487 2,807 1,445.2 8.70%
2011-05-20 0 0.069 0.069 0.071 0.069 0.071 1,747,500 121,995 0.0698 1,316 1,316 1,354 1,316 1,354 92 1,331.3 -1.43%
2011-05-19 0 0.070 0.069 0.070 0.067 0.071 1,735,000 119,432 0.0688 1,335 1,316 1,335 1,278 1,354 91 1,312.7 0.00%
2011-05-18 0 0.070 0.068 0.070 0.065 0.072 1,882,500 128,580 0.0683 1,335 1,297 1,335 1,240 1,373 99 1,302.5 4.48%
2011-05-17 0 0.067 0.067 0.070 0.066 0.068 1,687,500 112,762 0.0668 1,278 1,278 1,335 1,259 1,297 88 1,274.3 -4.29%
2011-05-16 0 0.070 0.069 0.070 0.068 0.072 2,657,500 184,065 0.0693 1,335 1,316 1,335 1,297 1,373 139 1,320.8 -2.78%
2011-05-13 0 0.072 0.069 0.072 0.070 0.072 262,500 18,565 0.0707 1,373 1,316 1,373 1,335 1,373 14 1,348.7 0.00%
2011-05-12 0 0.072 0.070 0.072 0.070 0.073 1,532,500 107,940 0.0704 1,373 1,335 1,373 1,335 1,392 80 1,343.1 -1.37%
2011-05-11 0 0.073 0.072 0.073 0.071 0.074 2,007,500 145,805 0.0726 1,392 1,373 1,392 1,354 1,411 105 1,385.0 1.39%
2011-05-09 0 0.072 0.071 0.072 0.070 0.073 2,827,500 200,000 0.0707 1,373 1,354 1,373 1,335 1,392 148 1,348.9 2.86%
2011-05-06 0 0.070 0.068 0.071 0.066 0.070 5,250,000 360,630 0.0687 1,335 1,297 1,354 1,259 1,335 275 1,309.9 1.45%
2011-05-05 0 0.069 0.067 0.070 0.066 0.070 7,580,000 517,027 0.0682 1,316 1,278 1,335 1,259 1,335 397 1,300.7 0.00%
2011-05-04 0 0.069 0.068 0.069 0.067 0.069 2,087,500 143,607 0.0688 1,316 1,297 1,316 1,278 1,316 109 1,311.9 -1.43%
2011-05-03 0 0.070 0.071 0.072 0.069 0.070 2,822,500 196,852 0.0697 1,335 1,354 1,373 1,316 1,335 148 1,330.0 1.45%
2011-04-29 0 0.069 0.069 0.070 0.069 0.070 1,472,500 102,382 0.0695 1,316 1,316 1,335 1,316 1,335 77 1,325.9 -2.82%
2011-04-28 0 0.071 0.070 0.071 0.069 0.071 4,190,000 294,120 0.0702 1,354 1,335 1,354 1,316 1,354 220 1,338.6 1.43%
2011-04-27 0 0.070 0.070 0.073 0.069 0.074 17,287,500 1,224,400 0.0708 1,335 1,335 1,392 1,316 1,411 907 1,350.6 -6.67%
2011-04-26 0 0.075 0.074 0.075 0.073 0.079 9,452,500 703,370 0.0744 1,430 1,411 1,430 1,392 1,506 496 1,419.0 -2.60%
2011-04-21 0 0.077 0.077 0.078 0.074 0.081 23,900,000 1,857,610 0.0777 1,468 1,468 1,487 1,411 1,545 1,253 1,482.2 1.32%
2011-04-20 0 0.076 0.076 0.078 0.076 0.081 9,240,000 711,910 0.0770 1,449 1,449 1,487 1,449 1,545 485 1,469.2 -5.00%
2011-04-19 0 0.080 0.079 0.080 0.077 0.084 31,832,500 2,553,232 0.0802 1,526 1,506 1,526 1,468 1,602 1,669 1,529.5 2.56%
2011-04-18 0 0.078 0.075 0.078 0.071 0.079 34,082,500 2,597,197 0.0762 1,487 1,430 1,487 1,354 1,506 1,787 1,453.2 11.43%
2011-04-15 0 0.070 0.068 0.070 0.068 0.070 5,275,000 365,830 0.0694 1,335 1,297 1,335 1,297 1,335 277 1,322.5 -2.78%
2011-04-14 0 0.072 0.070 0.072 0.070 0.072 6,752,500 476,462 0.0706 1,373 1,335 1,373 1,335 1,373 354 1,345.6 0.00%
2011-04-13 0 0.072 0.071 0.072 0.070 0.073 3,087,500 220,657 0.0715 1,373 1,354 1,373 1,335 1,392 162 1,362.9 1.41%
2011-04-12 0 0.071 0.071 0.072 0.070 0.072 1,605,000 114,055 0.0711 1,354 1,354 1,373 1,335 1,373 84 1,355.1 0.00%
2011-04-11 0 0.071 0.071 0.072 0.070 0.073 3,022,500 218,107 0.0722 1,354 1,354 1,373 1,335 1,392 158 1,376.1 0.00%
2011-04-08 0 0.071 0.071 0.072 0.070 0.075 8,222,500 590,467 0.0718 1,354 1,354 1,373 1,335 1,430 431 1,369.4 0.00%
2011-04-07 0 0.071 0.071 0.073 0.070 0.074 11,650,000 833,857 0.0716 1,354 1,354 1,392 1,335 1,411 611 1,364.9 -5.33%
2011-04-06 0 0.075 0.075 0.076 0.074 0.078 6,032,500 455,247 0.0755 1,430 1,430 1,449 1,411 1,487 316 1,439.1 -5.06%
2011-04-04 0 0.079 0.078 0.079 0.078 0.081 7,115,000 565,705 0.0795 1,506 1,487 1,506 1,487 1,545 373 1,516.2 -1.25%
2011-04-01 0 0.080 0.079 0.081 0.078 0.088 16,242,500 1,327,370 0.0817 1,526 1,506 1,545 1,487 1,678 852 1,558.4 3.90%
2011-03-31 1 - - - - - 0 0 - 1,468 - - - - 0 - 0.00%
2011-03-30 0 0.077 0.075 0.077 0.074 0.078 9,332,500 701,133 0.0751 1,468 1,430 1,468 1,411 1,487 489 1,432.7 4.05%
2011-03-29 0 0.074 0.074 0.076 0.072 0.077 9,130,000 681,238 0.0746 1,411 1,411 1,449 1,373 1,468 479 1,422.9 0.00%
2011-03-28 0 0.074 0.074 0.075 0.073 0.075 6,925,000 509,953 0.0736 1,411 1,411 1,430 1,392 1,430 363 1,404.3 -2.63%
2011-03-25 0 0.076 0.075 0.076 0.075 0.078 8,192,500 623,703 0.0761 1,449 1,430 1,449 1,430 1,487 430 1,451.8 -2.56%
2011-03-24 0 0.078 0.076 0.078 0.075 0.078 9,170,000 695,375 0.0758 1,487 1,449 1,487 1,430 1,487 481 1,446.1 0.00%
2011-03-23 0 0.078 0.077 0.078 0.075 0.082 19,700,000 1,529,285 0.0776 1,487 1,468 1,487 1,430 1,564 1,033 1,480.3 -2.50%
2011-03-22 0 0.080 0.080 0.082 0.074 0.081 36,617,500 2,858,190 0.0781 1,526 1,526 1,564 1,411 1,545 1,920 1,488.5 5.26%
2011-03-21 0 0.076 0.076 0.077 0.073 0.081 25,732,500 2,001,175 0.0778 1,449 1,449 1,468 1,392 1,545 1,349 1,483.0 0.00%
2011-03-18 0 0.076 0.076 0.077 0.075 0.089 62,270,000 4,960,258 0.0797 1,449 1,449 1,468 1,430 1,697 3,265 1,519.0 -7.32%
2011-03-17 0 0.082 0.081 0.083 0.071 0.115 227,007,500 21,558,435 0.0950 1,564 1,545 1,583 1,354 2,193 11,904 1,811.0 18.84%
2011-03-16 0 0.069 0.066 0.069 0.065 0.070 1,555,000 102,145 0.0657 1,316 1,259 1,316 1,240 1,335 82 1,252.6 1.47%
2011-03-15 0 0.068 0.066 0.068 0.064 0.071 4,815,000 318,203 0.0661 1,297 1,259 1,297 1,220 1,354 252 1,260.2 -5.56%
2011-03-14 0 0.072 0.071 0.072 0.070 0.075 7,417,500 529,163 0.0713 1,373 1,354 1,373 1,335 1,430 389 1,360.4 -4.00%
2011-03-11 0 0.075 0.073 0.075 0.071 0.078 5,262,500 394,373 0.0749 1,430 1,392 1,430 1,354 1,487 276 1,429.1 -3.85%
2011-03-10 0 0.078 0.077 0.078 0.073 0.078 4,340,000 325,013 0.0749 1,487 1,468 1,487 1,392 1,487 228 1,428.1 1.30%
2011-03-09 0 0.077 0.075 0.076 0.075 0.081 21,430,000 1,667,268 0.0778 1,468 1,430 1,449 1,430 1,545 1,124 1,483.6 4.05%
2011-03-08 0 0.074 0.074 0.075 0.073 0.080 1,930,000 145,088 0.0752 1,411 1,411 1,430 1,392 1,526 101 1,433.6 -5.13%
2011-03-07 0 0.078 0.077 0.078 0.072 0.082 13,687,500 1,072,933 0.0784 1,487 1,468 1,487 1,373 1,564 718 1,494.8 8.33%
2011-03-04 0 0.072 0.070 0.072 0.064 0.072 11,280,000 788,240 0.0699 1,373 1,335 1,373 1,220 1,373 592 1,332.6 14.29%
2011-03-03 0 0.063 0.062 0.064 0.062 0.065 3,222,500 203,323 0.0631 1,201 1,182 1,220 1,182 1,240 169 1,203.2 0.00%
2011-03-02 0 0.063 0.061 0.063 0.060 0.063 2,125,000 128,693 0.0606 1,201 1,163 1,201 1,144 1,201 111 1,154.9 0.00%
2011-03-01 0 0.063 0.063 0.064 0.062 0.063 297,500 18,525 0.0623 1,201 1,201 1,220 1,182 1,201 16 1,187.4 0.00%
2011-02-28 0 0.063 0.063 0.064 0.063 0.064 547,500 34,375 0.0628 1,201 1,201 1,220 1,201 1,220 29 1,197.3 -1.56%
2011-02-25 0 0.064 0.063 0.065 0.059 0.065 3,120,000 194,088 0.0622 1,220 1,201 1,240 1,125 1,240 164 1,186.3 -1.54%
2011-02-24 0 0.065 0.065 0.066 0.063 0.069 1,157,500 75,328 0.0651 1,240 1,240 1,259 1,201 1,316 61 1,241.0 0.00%
2011-02-23 0 0.065 0.064 0.065 0.063 0.066 4,502,500 293,158 0.0651 1,240 1,220 1,240 1,201 1,259 236 1,241.6 -2.99%
2011-02-22 0 0.067 0.067 0.068 0.067 0.070 4,955,000 337,033 0.0680 1,278 1,278 1,297 1,278 1,335 260 1,297.1 -6.94%
2011-02-21 0 0.072 0.070 0.073 - - 0 0 - 1,373 1,335 1,392 - - 0 - 0.00%
2011-02-18 0 0.072 0.070 0.072 0.070 0.072 332,500 23,655 0.0711 1,373 1,335 1,373 1,335 1,373 17 1,356.7 -1.37%
2011-02-17 0 0.073 0.072 0.073 0.072 0.074 2,290,000 165,400 0.0722 1,392 1,373 1,392 1,373 1,411 120 1,377.3 -1.35%
2011-02-16 0 0.074 0.073 0.074 0.071 0.074 1,795,000 130,890 0.0729 1,411 1,392 1,411 1,354 1,411 94 1,390.5 1.37%
2011-02-15 0 0.073 0.071 0.074 0.071 0.079 6,400,000 471,120 0.0736 1,392 1,354 1,411 1,354 1,506 336 1,403.8 4.29%
2011-02-14 0 0.070 0.070 0.072 0.070 0.073 2,797,500 201,265 0.0719 1,335 1,335 1,373 1,335 1,392 147 1,371.9 0.00%
2011-02-11 0 0.070 0.071 0.072 0.070 0.074 2,132,500 151,978 0.0713 1,335 1,354 1,373 1,335 1,411 112 1,359.0 -5.41%
2011-02-10 0 0.074 0.074 0.075 0.072 0.075 1,265,000 92,693 0.0733 1,411 1,411 1,430 1,373 1,430 66 1,397.3 1.37%
2011-02-09 0 0.073 0.073 0.074 0.073 0.075 2,640,000 193,590 0.0733 1,392 1,392 1,411 1,392 1,430 138 1,398.4 -1.35%
2011-02-08 0 0.074 0.074 0.075 0.073 0.074 1,650,000 121,250 0.0735 1,411 1,411 1,430 1,392 1,411 87 1,401.3 0.00%
2011-02-07 0 0.074 0.074 0.077 0.074 0.074 585,000 43,290 0.0740 1,411 1,411 1,468 1,411 1,411 31 1,411.1 -1.33%
2011-02-02 0 0.075 0.075 0.076 0.072 0.078 6,170,000 461,115 0.0747 1,430 1,430 1,449 1,373 1,487 324 1,425.2 1.35%
2011-02-01 0 0.074 0.074 0.078 0.074 0.078 1,172,500 88,455 0.0754 1,411 1,411 1,487 1,411 1,487 61 1,438.6 -2.63%
2011-01-31 0 0.076 0.075 0.076 0.072 0.079 1,505,000 111,620 0.0742 1,449 1,430 1,449 1,373 1,506 79 1,414.3 -3.80%
2011-01-28 0 0.079 0.078 0.079 0.078 0.080 822,500 64,213 0.0781 1,506 1,487 1,506 1,487 1,526 43 1,488.8 1.28%
2011-01-27 0 0.078 0.075 0.080 0.073 0.078 1,057,500 79,310 0.0750 1,487 1,430 1,526 1,392 1,487 55 1,430.2 4.00%
2011-01-26 0 0.075 0.074 0.077 0.075 0.077 2,372,500 179,148 0.0755 1,430 1,411 1,468 1,430 1,468 124 1,439.9 1.35%
2011-01-25 0 0.074 0.074 0.078 0.074 0.079 1,797,500 140,283 0.0780 1,411 1,411 1,487 1,411 1,506 94 1,488.2 -6.33%
2011-01-24 0 0.079 0.079 0.080 0.079 0.079 965,000 76,235 0.0790 1,506 1,506 1,526 1,506 1,506 51 1,506.5 1.28%
2011-01-21 0 0.078 0.078 0.079 0.077 0.079 2,410,000 188,260 0.0781 1,487 1,487 1,506 1,468 1,506 126 1,489.6 -3.70%
2011-01-20 0 0.081 0.078 0.081 0.077 0.083 3,832,500 304,030 0.0793 1,545 1,487 1,545 1,468 1,583 201 1,512.8 -1.22%
2011-01-19 0 0.082 0.079 0.083 0.077 0.083 6,165,000 494,105 0.0801 1,564 1,506 1,583 1,468 1,583 323 1,528.4 5.13%
2011-01-18 0 0.078 0.078 0.079 0.075 0.079 2,467,500 190,480 0.0772 1,487 1,487 1,506 1,430 1,506 129 1,472.1 -2.50%
2011-01-17 0 0.080 0.080 0.082 0.079 0.080 725,000 57,800 0.0797 1,526 1,526 1,564 1,506 1,526 38 1,520.3 1.27%
2011-01-14 0 0.079 0.079 0.080 0.078 0.080 2,320,000 183,660 0.0792 1,506 1,506 1,526 1,487 1,526 122 1,509.6 -3.66%
2011-01-13 0 0.082 0.082 0.083 0.079 0.084 3,172,500 256,395 0.0808 1,564 1,564 1,583 1,506 1,602 166 1,541.2 5.13%
2011-01-12 0 0.078 0.078 0.083 0.078 0.084 3,775,000 305,990 0.0811 1,487 1,487 1,583 1,487 1,602 198 1,545.7 -6.02%
2011-01-11 0 0.083 0.083 0.085 0.080 0.082 1,990,000 161,965 0.0814 1,583 1,583 1,621 1,526 1,564 104 1,552.1 1.22%
2011-01-10 0 0.082 0.082 0.084 0.082 0.083 1,235,000 101,575 0.0822 1,564 1,564 1,602 1,564 1,583 65 1,568.4 -1.20%
2011-01-07 0 0.083 0.083 0.085 0.083 0.085 702,500 58,953 0.0839 1,583 1,583 1,621 1,583 1,621 37 1,600.3 0.00%
2011-01-06 0 0.083 0.083 0.086 0.083 0.084 807,500 67,673 0.0838 1,583 1,583 1,640 1,583 1,602 42 1,598.1 -4.60%
2011-01-05 0 0.087 0.085 0.087 0.080 0.087 3,307,500 275,963 0.0834 1,659 1,621 1,659 1,526 1,659 173 1,591.1 3.57%
2011-01-04 0 0.084 0.084 0.085 0.083 0.085 3,027,500 254,280 0.0840 1,602 1,602 1,621 1,583 1,621 159 1,601.6 -1.18%
2011-01-03 0 0.085 0.085 0.088 0.084 0.088 5,172,500 439,243 0.0849 1,621 1,621 1,678 1,602 1,678 271 1,619.4 -3.41%
2010-12-31 0 0.088 0.087 0.088 0.087 0.089 1,025,000 89,525 0.0873 1,678 1,659 1,678 1,659 1,697 54 1,665.6 2.33%
2010-12-30 0 0.086 0.086 0.087 0.084 0.090 8,712,500 750,865 0.0862 1,640 1,640 1,659 1,602 1,716 457 1,643.5 -6.52%
2010-12-29 0 0.092 0.091 0.092 0.090 0.106 37,057,500 3,627,885 0.0979 1,754 1,735 1,754 1,716 2,021 1,943 1,866.9 -4.17%
2010-12-28 0 0.096 0.095 0.097 0.075 0.097 34,617,500 2,990,353 0.0864 1,831 1,812 1,850 1,430 1,850 1,815 1,647.3 29.73%
2010-12-24 0 0.074 0.074 0.075 0.071 0.074 825,000 59,940 0.0727 1,411 1,411 1,430 1,354 1,411 43 1,385.5 1.37%
2010-12-23 0 0.073 0.073 0.076 0.073 0.076 3,925,000 290,375 0.0740 1,392 1,392 1,449 1,392 1,449 206 1,410.8 -3.95%
2010-12-22 0 0.076 0.075 0.076 0.074 0.076 2,977,500 222,955 0.0749 1,449 1,430 1,449 1,411 1,449 156 1,427.9 -1.30%
2010-12-21 0 0.077 0.077 0.079 0.074 0.083 14,952,500 1,156,398 0.0773 1,468 1,468 1,506 1,411 1,583 784 1,474.8 -7.23%
2010-12-20 0 0.083 0.082 0.084 0.077 0.083 10,560,000 844,720 0.0800 1,583 1,564 1,602 1,468 1,583 554 1,525.4 3.75%
2010-12-17 0 0.080 0.079 0.080 0.077 0.087 15,360,000 1,234,630 0.0804 1,526 1,506 1,526 1,468 1,659 805 1,532.8 -5.88%
2010-12-16 0 0.085 0.084 0.085 0.083 0.090 5,415,000 459,305 0.0848 1,621 1,602 1,621 1,583 1,716 284 1,617.5 -2.30%
2010-12-15 0 0.087 0.087 0.089 0.087 0.093 23,575,000 2,097,728 0.0890 1,659 1,659 1,697 1,659 1,773 1,236 1,696.8 -8.42%
2010-12-14 0 0.095 0.095 0.097 0.095 0.098 2,820,000 269,868 0.0957 1,812 1,812 1,850 1,812 1,869 148 1,824.9 -2.06%
2010-12-13 0 0.097 0.097 0.098 0.097 0.099 2,817,500 276,850 0.0983 1,850 1,850 1,869 1,850 1,888 148 1,873.8 -1.02%
2010-12-10 0 0.098 0.098 0.099 0.095 0.100 2,770,000 267,710 0.0966 1,869 1,869 1,888 1,812 1,907 145 1,843.0 2.08%
2010-12-09 0 0.096 0.096 0.097 0.095 0.099 3,680,000 353,198 0.0960 1,831 1,831 1,850 1,812 1,888 193 1,830.2 -1.03%
2010-12-08 0 0.097 0.095 0.097 0.095 0.099 24,220,000 2,357,570 0.0973 1,850 1,812 1,850 1,812 1,888 1,270 1,856.2 -3.00%
2010-12-07 0 0.100 0.100 0.101 0.100 0.103 3,855,000 391,190 0.1015 1,907 1,907 1,926 1,907 1,964 202 1,935.1 -1.96%
2010-12-06 0 0.102 0.100 0.102 0.100 0.104 13,692,500 1,391,495 0.1016 1,945 1,907 1,945 1,907 1,983 718 1,937.9 -1.92%
2010-12-03 0 0.104 0.104 0.105 0.104 0.106 9,607,500 1,004,745 0.1046 1,983 1,983 2,002 1,983 2,021 504 1,994.3 -1.89%
2010-12-02 0 0.106 0.105 0.106 0.104 0.106 8,122,500 855,793 0.1054 2,021 2,002 2,021 1,983 2,021 426 2,009.2 0.00%
2010-12-01 0 0.106 0.106 0.107 0.104 0.107 4,125,000 433,725 0.1051 2,021 2,021 2,040 1,983 2,040 216 2,005.1 0.00%
2010-11-30 0 0.106 0.104 0.106 0.104 0.109 7,325,000 777,560 0.1062 2,021 1,983 2,021 1,983 2,079 384 2,024.3 0.00%
2010-11-29 0 0.106 0.106 0.108 0.104 0.108 4,390,000 462,590 0.1054 2,021 2,021 2,060 1,983 2,060 230 2,009.4 0.00%
2010-11-26 0 0.106 0.106 0.107 0.105 0.108 4,982,500 531,100 0.1066 2,021 2,021 2,040 2,002 2,060 261 2,032.7 0.00%
2010-11-25 0 0.106 0.106 0.107 0.106 0.109 6,385,000 685,355 0.1073 2,021 2,021 2,040 2,021 2,079 335 2,046.9 -0.93%
2010-11-24 0 0.107 0.105 0.107 0.105 0.109 10,047,500 1,071,415 0.1066 2,040 2,002 2,040 2,002 2,079 527 2,033.5 0.94%
2010-11-23 0 0.106 0.106 0.107 0.105 0.109 9,370,000 1,005,025 0.1073 2,021 2,021 2,040 2,002 2,079 491 2,045.4 -2.75%
2010-11-22 0 0.109 0.108 0.109 0.107 0.109 7,045,000 761,690 0.1081 2,079 2,060 2,079 2,040 2,079 369 2,061.8 -1.80%
2010-11-19 0 0.111 0.109 0.112 0.109 0.115 12,855,000 1,425,330 0.1109 2,117 2,079 2,136 2,079 2,193 674 2,114.4 -0.89%
2010-11-18 0 0.112 0.111 0.112 0.108 0.113 173,832,500 19,150,053 0.1102 2,136 2,117 2,136 2,060 2,155 9,116 2,100.8 3.70%
2010-11-17 0 0.108 0.107 0.109 0.108 0.111 9,160,000 998,790 0.1090 2,060 2,040 2,079 2,060 2,117 480 2,079.3 -3.57%
2010-11-16 0 0.112 0.112 0.113 0.112 0.113 5,525,000 621,300 0.1125 2,136 2,136 2,155 2,136 2,155 290 2,144.4 -2.61%
2010-11-15 0 0.115 0.113 0.115 0.112 0.115 8,735,000 984,040 0.1127 2,193 2,155 2,193 2,136 2,193 458 2,148.3 0.88%
2010-11-12 0 0.114 0.113 0.115 0.113 0.117 9,327,500 1,070,603 0.1148 2,174 2,155 2,193 2,155 2,231 489 2,188.8 -2.56%
2010-11-11 0 0.117 0.116 0.117 0.116 0.120 11,865,000 1,399,805 0.1180 2,231 2,212 2,231 2,212 2,288 622 2,249.8 -0.85%
2010-11-10 0 0.118 0.117 0.118 0.115 0.120 24,985,000 2,955,368 0.1183 2,250 2,231 2,250 2,193 2,288 1,310 2,255.6 1.72%
2010-11-09 0 0.116 0.114 0.116 0.113 0.116 13,095,000 1,498,623 0.1144 2,212 2,174 2,212 2,155 2,212 687 2,182.4 2.65%
2010-11-08 0 0.113 0.113 0.114 0.111 0.114 18,545,000 2,095,233 0.1130 2,155 2,155 2,174 2,117 2,174 972 2,154.5 1.80%
2010-11-05 0 0.111 0.110 0.111 0.110 0.112 5,297,500 585,593 0.1105 2,117 2,098 2,117 2,098 2,136 278 2,108.0 -0.89%
2010-11-04 0 0.112 0.111 0.112 0.110 0.113 3,952,500 438,680 0.1110 2,136 2,117 2,136 2,098 2,155 207 2,116.5 -0.88%
2010-11-03 0 0.113 0.112 0.113 0.109 0.115 10,430,000 1,169,518 0.1121 2,155 2,136 2,155 2,079 2,193 547 2,138.3 2.73%
2010-11-02 0 0.110 0.110 0.112 0.109 0.112 7,870,000 867,328 0.1102 2,098 2,098 2,136 2,079 2,136 413 2,101.6 -1.79%
2010-11-01 0 0.112 0.111 0.113 0.104 0.115 31,967,500 3,500,125 0.1095 2,136 2,117 2,155 1,983 2,193 1,676 2,087.9 -0.88%
2010-10-29 0 0.113 0.111 0.113 0.110 0.115 17,317,500 1,950,868 0.1127 2,155 2,117 2,155 2,098 2,193 908 2,148.2 -1.74%
2010-10-28 0 0.115 0.115 0.116 0.114 0.116 4,297,500 493,973 0.1149 2,193 2,193 2,212 2,174 2,212 225 2,191.9 -0.86%
2010-10-27 0 0.116 0.115 0.116 0.114 0.117 16,717,500 1,931,270 0.1155 2,212 2,193 2,212 2,174 2,231 877 2,203.0 -0.85%
2010-10-26 0 0.117 0.116 0.119 0.117 0.120 14,295,000 1,689,420 0.1182 2,231 2,212 2,269 2,231 2,288 750 2,253.7 -0.85%
2010-10-25 0 0.118 0.118 0.119 0.117 0.120 8,325,000 989,790 0.1189 2,250 2,250 2,269 2,231 2,288 437 2,267.2 -0.84%
2010-10-22 0 0.119 0.119 0.121 0.119 0.128 25,547,500 3,159,560 0.1237 2,269 2,269 2,307 2,269 2,441 1,340 2,358.4 -3.25%
2010-10-21 0 0.123 0.122 0.123 0.120 0.132 83,572,500 10,465,348 0.1252 2,346 2,326 2,346 2,288 2,517 4,383 2,388.0 6.03%
2010-10-20 0 0.116 0.115 0.117 0.114 0.117 7,587,500 873,175 0.1151 2,212 2,193 2,231 2,174 2,231 398 2,194.5 -0.85%
2010-10-19 0 0.117 0.117 0.118 0.116 0.123 22,220,000 2,628,368 0.1183 2,231 2,231 2,250 2,212 2,346 1,165 2,255.7 0.86%
2010-10-18 0 0.116 0.114 0.116 0.114 0.118 8,337,500 958,273 0.1149 2,212 2,174 2,212 2,174 2,250 437 2,191.8 -1.69%
2010-10-15 0 0.118 0.115 0.118 0.114 0.118 8,117,500 940,798 0.1159 2,250 2,193 2,250 2,174 2,250 426 2,210.1 0.85%
2010-10-14 0 0.117 0.117 0.118 0.115 0.120 10,792,500 1,260,323 0.1168 2,231 2,231 2,250 2,193 2,288 566 2,226.9 0.86%
2010-10-13 0 0.116 0.116 0.117 0.116 0.118 3,285,000 385,925 0.1175 2,212 2,212 2,231 2,212 2,250 172 2,240.3 -0.85%
2010-10-12 0 0.117 0.116 0.118 0.116 0.118 3,860,000 451,743 0.1170 2,231 2,212 2,250 2,212 2,250 202 2,231.7 -1.68%
2010-10-11 0 0.119 0.117 0.119 0.117 0.122 9,057,500 1,077,318 0.1189 2,269 2,231 2,269 2,231 2,326 475 2,268.2 1.71%
2010-10-08 0 0.117 0.117 0.118 0.116 0.119 6,455,000 761,530 0.1180 2,231 2,231 2,250 2,212 2,269 338 2,249.7 -0.85%
2010-10-07 0 0.118 0.117 0.119 0.117 0.119 2,067,500 243,160 0.1176 2,250 2,231 2,269 2,231 2,269 108 2,242.8 0.00%
2010-10-06 0 0.118 0.117 0.118 0.117 0.120 6,022,500 709,958 0.1179 2,250 2,231 2,250 2,231 2,288 316 2,248.0 -1.67%
2010-10-05 0 0.120 0.118 0.120 0.118 0.120 8,620,000 1,023,465 0.1187 2,288 2,250 2,288 2,250 2,288 452 2,264.1 0.84%
2010-10-04 0 0.119 0.116 0.119 0.117 0.122 8,380,000 999,675 0.1193 2,269 2,212 2,269 2,231 2,326 439 2,274.9 -0.83%
2010-09-30 0 0.120 0.118 0.120 0.118 0.121 10,072,500 1,193,108 0.1185 2,288 2,250 2,288 2,250 2,307 528 2,258.8 0.84%
2010-09-29 0 0.119 0.118 0.119 0.116 0.124 14,615,000 1,755,880 0.1201 2,269 2,250 2,269 2,212 2,365 766 2,291.1 1.71%
2010-09-28 0 0.117 0.117 0.118 0.115 0.119 10,702,500 1,258,673 0.1176 2,231 2,231 2,250 2,193 2,269 561 2,242.7 -1.68%
2010-09-27 0 0.119 0.119 0.120 0.109 0.127 70,105,000 8,167,083 0.1165 2,269 2,269 2,288 2,079 2,422 3,676 2,221.6 -8.46%
2010-09-24 0 0.130 0.129 0.130 0.130 0.138 22,517,500 2,969,775 0.1319 2,479 2,460 2,479 2,479 2,632 1,181 2,515.0 -5.80%
2010-09-22 0 0.138 0.136 0.138 0.135 0.139 4,220,000 581,218 0.1377 2,632 2,593 2,632 2,574 2,651 221 2,626.4 0.73%
2010-09-21 0 0.137 0.136 0.137 0.135 0.140 6,657,500 910,205 0.1367 2,613 2,593 2,613 2,574 2,670 349 2,607.2 0.00%
2010-09-20 0 0.137 0.135 0.137 0.135 0.141 9,942,500 1,361,410 0.1369 2,613 2,574 2,613 2,574 2,689 521 2,611.2 -1.44%
2010-09-17 0 0.139 0.138 0.139 0.138 0.144 24,800,000 3,479,628 0.1403 2,651 2,632 2,651 2,632 2,746 1,301 2,675.6 1.46%
2010-09-16 0 0.137 0.137 0.141 0.129 0.151 91,087,500 12,911,915 0.1418 2,613 2,613 2,689 2,460 2,879 4,777 2,703.2 5.38%
2010-09-15 0 0.130 0.130 0.131 0.125 0.131 11,100,000 1,431,873 0.1290 2,479 2,479 2,498 2,384 2,498 582 2,459.9 1.56%
2010-09-14 0 0.128 0.128 0.129 0.127 0.130 8,572,500 1,096,785 0.1279 2,441 2,441 2,460 2,422 2,479 450 2,439.8 -2.29%
2010-09-13 0 0.131 0.129 0.131 0.129 0.134 12,440,000 1,637,138 0.1316 2,498 2,460 2,498 2,460 2,555 652 2,509.6 -0.76%
2010-09-10 0 0.132 0.131 0.132 0.127 0.132 7,640,000 992,605 0.1299 2,517 2,498 2,517 2,422 2,517 401 2,477.5 1.54%
2010-09-09 0 0.130 0.129 0.131 0.128 0.132 23,152,500 3,013,813 0.1302 2,479 2,460 2,498 2,441 2,517 1,214 2,482.3 1.56%
2010-09-08 0 0.128 0.126 0.129 0.120 0.131 17,837,500 2,279,983 0.1278 2,441 2,403 2,460 2,288 2,498 935 2,437.5 1.59%
2010-09-07 0 0.126 0.125 0.126 0.124 0.133 30,947,500 3,959,118 0.1279 2,403 2,384 2,403 2,365 2,536 1,623 2,439.6 -3.82%
2010-09-06 0 0.131 0.130 0.132 0.120 0.140 120,422,500 15,851,048 0.1316 2,498 2,479 2,517 2,288 2,670 6,315 2,510.1 16.96%
2010-09-03 0 0.112 0.111 0.112 0.110 0.113 1,640,000 182,240 0.1111 2,136 2,117 2,136 2,098 2,155 86 2,119.0 -1.75%
2010-09-02 0 0.114 0.111 0.114 0.110 0.114 1,635,000 181,200 0.1108 2,174 2,117 2,174 2,098 2,174 86 2,113.4 0.00%
2010-09-01 0 0.114 0.110 0.114 0.110 0.115 4,372,500 493,460 0.1129 2,174 2,098 2,174 2,098 2,193 229 2,152.1 -0.87%
2010-08-31 0 0.115 0.112 0.115 0.111 0.115 730,000 81,783 0.1120 2,193 2,136 2,193 2,117 2,193 38 2,136.4 1.77%
2010-08-30 0 0.113 0.112 0.113 0.111 0.115 2,392,500 270,115 0.1129 2,155 2,136 2,155 2,117 2,193 125 2,153.0 -1.74%
2010-08-27 0 0.115 0.113 0.115 0.111 0.117 3,382,500 384,508 0.1137 2,193 2,155 2,193 2,117 2,231 177 2,167.7 -0.86%
2010-08-26 0 0.116 0.115 0.116 0.115 0.116 2,695,000 312,300 0.1159 2,212 2,193 2,212 2,193 2,212 141 2,209.8 -1.69%
2010-08-25 0 0.118 0.116 0.117 0.111 0.118 6,737,500 785,130 0.1165 2,250 2,212 2,231 2,117 2,250 353 2,222.2 1.72%
2010-08-24 0 0.116 0.115 0.116 0.112 0.116 5,145,000 590,945 0.1149 2,212 2,193 2,212 2,136 2,212 270 2,190.3 2.65%
2010-08-23 0 0.113 0.111 0.113 0.110 0.116 4,380,000 487,850 0.1114 2,155 2,117 2,155 2,098 2,212 230 2,124.0 -2.59%
2010-08-20 0 0.116 0.114 0.116 0.112 0.116 3,905,000 443,710 0.1136 2,212 2,174 2,212 2,136 2,212 205 2,166.8 0.87%
2010-08-19 0 0.115 0.114 0.115 0.113 0.116 7,562,500 865,563 0.1145 2,193 2,174 2,193 2,155 2,212 397 2,182.6 -0.86%
2010-08-18 0 0.116 0.112 0.116 0.112 0.117 2,845,000 326,140 0.1146 2,212 2,136 2,212 2,136 2,231 149 2,186.1 -0.85%
2010-08-17 0 0.117 0.115 0.117 0.115 0.118 4,360,000 509,195 0.1168 2,231 2,193 2,231 2,193 2,250 229 2,227.1 0.00%
2010-08-16 0 0.117 0.113 0.117 0.117 0.118 382,500 44,933 0.1175 2,231 2,155 2,231 2,231 2,250 20 2,240.1 -0.85%
2010-08-13 0 0.118 0.116 0.118 0.113 0.118 4,195,000 485,595 0.1158 2,250 2,212 2,250 2,155 2,250 220 2,207.4 3.51%
2010-08-12 0 0.114 0.113 0.114 0.106 0.114 10,710,000 1,186,918 0.1108 2,174 2,155 2,174 2,021 2,174 562 2,113.3 0.00%
2010-08-11 0 0.114 0.113 0.114 0.112 0.115 6,522,500 741,533 0.1137 2,174 2,155 2,174 2,136 2,193 342 2,168.0 -0.87%
2010-08-10 0 0.115 0.112 0.115 0.112 0.118 13,367,500 1,520,485 0.1137 2,193 2,136 2,193 2,136 2,250 701 2,169.1 -2.54%
2010-08-09 0 0.118 0.116 0.118 0.116 0.120 11,405,000 1,340,523 0.1175 2,250 2,212 2,250 2,212 2,288 598 2,241.4 -2.48%
2010-08-06 0 0.121 0.119 0.121 0.118 0.121 6,800,000 809,198 0.1190 2,307 2,269 2,307 2,250 2,307 357 2,269.3 -0.82%
2010-08-05 0 0.122 0.120 0.122 0.118 0.122 4,287,259 510,756 0.1191 2,326 2,288 2,326 2,250 2,326 225 2,271.8 1.67%
2010-08-04 0 0.120 0.119 0.120 0.118 0.120 2,287,500 271,145 0.1185 2,288 2,269 2,288 2,250 2,288 120 2,260.4 -0.83%
2010-08-03 0 0.121 0.119 0.121 0.118 0.121 4,025,000 479,840 0.1192 2,307 2,269 2,307 2,250 2,307 211 2,273.4 -0.82%
2010-08-02 0 0.122 0.119 0.122 0.116 0.123 7,921,000 942,120 0.1189 2,326 2,269 2,326 2,212 2,346 415 2,268.1 3.39%
2010-07-30 0 0.118 0.117 0.118 0.117 0.119 3,655,000 430,775 0.1179 2,250 2,231 2,250 2,231 2,269 192 2,247.5 -1.67%
2010-07-29 0 0.120 0.119 0.120 0.118 0.121 3,257,500 389,280 0.1195 2,288 2,269 2,288 2,250 2,307 171 2,278.9 0.00%
2010-07-28 0 0.120 0.118 0.120 0.116 0.120 8,402,500 995,063 0.1184 2,288 2,250 2,288 2,212 2,288 441 2,258.3 0.84%
2010-07-27 0 0.119 0.118 0.119 0.117 0.119 2,317,500 273,765 0.1181 2,269 2,250 2,269 2,231 2,269 122 2,252.7 -0.83%
2010-07-26 0 0.120 0.118 0.120 0.118 0.120 6,100,000 721,223 0.1182 2,288 2,250 2,288 2,250 2,288 320 2,254.6 0.00%
2010-07-23 0 0.120 0.118 0.120 0.115 0.120 4,882,500 572,038 0.1172 2,288 2,250 2,288 2,193 2,288 256 2,234.2 2.56%
2010-07-22 0 0.117 0.114 0.118 0.113 0.123 11,340,000 1,325,030 0.1168 2,231 2,174 2,250 2,155 2,346 595 2,228.2 0.00%
2010-07-21 0 0.117 0.117 0.118 0.116 0.118 2,690,000 314,430 0.1169 2,231 2,231 2,250 2,212 2,250 141 2,229.0 -1.68%
2010-07-20 0 0.119 0.117 0.119 0.117 0.119 2,295,000 270,913 0.1180 2,269 2,231 2,269 2,231 2,269 120 2,251.1 -0.83%
2010-07-19 0 0.120 0.120 0.121 0.118 0.120 3,070,000 365,603 0.1191 2,288 2,288 2,307 2,250 2,288 161 2,271.0 0.84%
2010-07-16 0 0.119 0.119 0.121 0.119 0.124 2,385,000 286,695 0.1202 2,269 2,269 2,307 2,269 2,365 125 2,292.3 -4.03%
2010-07-15 0 0.124 0.121 0.124 0.121 0.125 5,075,000 622,775 0.1227 2,365 2,307 2,365 2,307 2,384 266 2,340.1 0.00%
2010-07-14 0 0.124 0.123 0.124 0.122 0.127 6,030,000 747,880 0.1240 2,365 2,346 2,365 2,326 2,422 316 2,365.1 -0.80%
2010-07-13 0 0.125 0.125 0.126 0.124 0.127 2,050,000 256,925 0.1253 2,384 2,384 2,403 2,365 2,422 108 2,390.0 -0.79%
2010-07-12 0 0.126 0.126 0.127 0.125 0.126 1,657,500 208,725 0.1259 2,403 2,403 2,422 2,384 2,403 87 2,401.4 0.00%
2010-07-09 0 0.126 0.124 0.126 0.124 0.127 2,297,500 287,448 0.1251 2,403 2,365 2,403 2,365 2,422 120 2,385.8 -0.79%
2010-07-08 0 0.127 0.125 0.127 0.123 0.128 5,690,000 716,465 0.1259 2,422 2,384 2,422 2,346 2,441 298 2,401.2 2.42%
2010-07-07 0 0.124 0.123 0.124 0.120 0.124 5,812,500 707,560 0.1217 2,365 2,346 2,365 2,288 2,365 305 2,321.3 0.00%
2010-07-06 0 0.124 0.123 0.125 0.120 0.125 2,265,000 276,353 0.1220 2,365 2,346 2,384 2,288 2,384 119 2,326.7 0.81%
2010-07-05 0 0.123 0.121 0.123 0.120 0.127 6,625,000 814,618 0.1230 2,346 2,307 2,346 2,288 2,422 347 2,344.8 -0.81%
2010-07-02 0 0.124 0.122 0.124 0.120 0.130 24,402,500 3,029,998 0.1242 2,365 2,326 2,365 2,288 2,479 1,280 2,367.8 3.33%
2010-06-30 0 0.120 0.120 0.121 0.119 0.121 3,675,000 439,735 0.1197 2,288 2,288 2,307 2,269 2,307 193 2,281.8 -0.83%
2010-06-29 0 0.121 0.119 0.121 0.119 0.121 3,665,000 438,778 0.1197 2,307 2,269 2,307 2,269 2,307 192 2,283.0 -2.42%
2010-06-28 0 0.124 0.120 0.124 0.119 0.124 1,205,000 145,653 0.1209 2,365 2,288 2,365 2,269 2,365 63 2,305.0 0.81%
2010-06-25 0 0.123 0.121 0.123 0.118 0.123 3,523,638 426,330 0.1210 2,346 2,307 2,346 2,250 2,346 185 2,307.2 0.00%
2010-06-24 0 0.123 0.122 0.125 0.122 0.127 5,405,000 666,708 0.1234 2,346 2,326 2,384 2,326 2,422 283 2,352.2 0.00%
2010-06-23 0 0.123 0.122 0.125 0.121 0.126 2,140,000 263,478 0.1231 2,346 2,326 2,384 2,307 2,403 112 2,347.8 -2.38%
2010-06-22 0 0.126 0.125 0.126 0.124 0.126 1,600,000 199,695 0.1248 2,403 2,384 2,403 2,365 2,403 84 2,380.1 -0.79%
2010-06-21 0 0.127 0.126 0.127 0.122 0.128 4,072,500 513,538 0.1261 2,422 2,403 2,422 2,326 2,441 214 2,404.6 1.60%
2010-06-18 0 0.125 0.125 0.126 0.124 0.129 10,437,500 1,321,373 0.1266 2,384 2,384 2,403 2,365 2,460 547 2,414.2 -1.57%
2010-06-17 0 0.127 0.125 0.127 0.125 0.128 1,437,500 181,825 0.1265 2,422 2,384 2,422 2,384 2,441 75 2,412.0 0.79%
2010-06-15 0 0.126 0.125 0.127 0.125 0.132 4,592,500 587,090 0.1278 2,403 2,384 2,422 2,384 2,517 241 2,437.8 -0.79%
2010-06-14 0 0.127 0.127 0.129 0.119 0.135 13,072,500 1,661,640 0.1271 2,422 2,422 2,460 2,269 2,574 686 2,423.9 4.96%
2010-06-11 0 0.121 0.119 0.122 0.119 0.122 5,050,000 607,805 0.1204 2,307 2,269 2,326 2,269 2,326 265 2,295.2 0.00%
2010-06-10 0 0.121 0.120 0.121 0.117 0.122 5,297,500 632,148 0.1193 2,307 2,288 2,307 2,231 2,326 278 2,275.6 0.00%
2010-06-09 0 0.121 0.118 0.121 0.118 0.125 4,457,500 531,365 0.1192 2,307 2,250 2,307 2,250 2,384 234 2,273.2 0.83%
2010-06-08 0 0.120 0.119 0.120 0.118 0.122 2,922,500 350,523 0.1199 2,288 2,269 2,288 2,250 2,326 153 2,287.2 0.00%
2010-06-07 0 0.120 0.117 0.120 0.113 0.120 1,607,500 188,778 0.1174 2,288 2,231 2,288 2,155 2,288 84 2,239.4 -0.83%
2010-06-04 0 0.121 0.119 0.121 0.116 0.122 940,000 111,265 0.1184 2,307 2,269 2,307 2,212 2,326 49 2,257.2 0.83%
2010-06-03 0 0.120 0.119 0.121 0.120 0.122 2,037,500 246,110 0.1208 2,288 2,269 2,307 2,288 2,326 107 2,303.4 0.84%
2010-06-02 0 0.119 0.118 0.120 0.114 0.122 3,967,500 466,823 0.1177 2,269 2,250 2,288 2,174 2,326 208 2,243.8 -1.65%
2010-06-01 0 0.121 0.118 0.121 0.119 0.123 4,147,500 500,753 0.1207 2,307 2,250 2,307 2,269 2,346 217 2,302.4 0.00%
2010-05-31 0 0.121 0.120 0.122 0.118 0.122 4,375,000 523,583 0.1197 2,307 2,288 2,326 2,250 2,326 229 2,282.2 -0.82%
2010-05-28 0 0.122 0.122 0.123 0.120 0.124 14,672,500 1,799,788 0.1227 2,326 2,326 2,346 2,288 2,365 769 2,339.1 3.39%
2010-05-27 0 0.118 0.118 0.119 0.105 0.118 10,925,000 1,243,358 0.1138 2,250 2,250 2,269 2,002 2,250 573 2,170.3 7.27%
2010-05-26 0 0.110 0.110 0.113 0.110 0.121 18,422,500 2,125,780 0.1154 2,098 2,098 2,155 2,098 2,307 966 2,200.4 -6.78%
2010-05-25 0 0.118 0.115 0.118 0.113 0.125 26,625,000 3,186,578 0.1197 2,250 2,193 2,250 2,155 2,384 1,396 2,282.3 -7.81%
2010-05-24 0 0.128 0.127 0.128 0.127 0.134 9,407,500 1,219,070 0.1296 2,441 2,422 2,441 2,422 2,555 493 2,471.1 -1.54%
2010-05-20 0 0.130 0.129 0.130 0.118 0.142 24,097,500 3,083,460 0.1280 2,479 2,460 2,479 2,250 2,708 1,264 2,440.1 -6.47%
2010-05-19 0 0.139 0.138 0.139 0.133 0.141 7,615,000 1,048,608 0.1377 2,651 2,632 2,651 2,536 2,689 399 2,625.9 0.00%
2010-05-18 0 0.139 0.135 0.139 0.132 0.139 9,762,500 1,320,783 0.1353 2,651 2,574 2,651 2,517 2,651 512 2,579.9 0.00%
2010-05-17 0 0.139 0.137 0.139 0.135 0.143 4,905,000 680,103 0.1387 2,651 2,613 2,651 2,574 2,727 257 2,644.1 -2.80%
2010-05-14 0 0.143 0.141 0.142 0.141 0.145 6,312,500 899,923 0.1426 2,727 2,689 2,708 2,689 2,765 331 2,718.6 0.00%
2010-05-13 0 0.143 0.142 0.143 0.140 0.145 10,812,084 1,534,779 0.1420 2,727 2,708 2,727 2,670 2,765 567 2,706.9 3.62%
2010-05-12 0 0.138 0.137 0.138 0.138 0.142 7,055,000 982,425 0.1393 2,632 2,613 2,632 2,632 2,708 370 2,655.5 -2.13%
2010-05-11 0 0.141 0.141 0.142 0.141 0.147 10,247,500 1,469,183 0.1434 2,689 2,689 2,708 2,689 2,803 537 2,734.0 0.00%
2010-05-10 0 0.141 0.141 0.142 0.139 0.143 11,685,000 1,646,103 0.1409 2,689 2,689 2,708 2,651 2,727 613 2,686.4 1.44%
2010-05-07 0 0.139 0.138 0.139 0.125 0.141 25,952,500 3,595,870 0.1386 2,651 2,632 2,651 2,384 2,689 1,361 2,642.2 6.11%
2010-05-06 0 0.131 0.130 0.133 0.130 0.153 38,802,500 5,356,760 0.1381 2,498 2,479 2,536 2,479 2,918 2,035 2,632.6 -13.25%
2010-05-05 0 0.151 0.150 0.151 0.149 0.157 19,967,500 3,033,903 0.1519 2,879 2,860 2,879 2,841 2,994 1,047 2,897.5 -5.03%
2010-05-04 0 0.159 0.157 0.159 0.155 0.165 42,887,500 6,834,050 0.1593 3,032 2,994 3,032 2,956 3,146 2,249 3,038.7 6.00%
2010-05-03 0 0.150 0.149 0.150 0.149 0.174 67,270,000 10,504,740 0.1562 2,860 2,841 2,860 2,841 3,318 3,528 2,977.9 -13.29%
2010-04-30 1 - - - - - 0 0 - 3,299 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 3,299 - - - - 0 - 0.00%
2010-04-28 0 0.173 0.172 0.173 0.168 0.176 17,510,000 3,031,228 0.1731 3,299 3,280 3,299 3,204 3,356 918 3,301.2 -1.70%
2010-04-27 0 0.176 0.176 0.177 0.176 0.185 42,242,500 7,537,463 0.1784 3,356 3,356 3,375 3,356 3,528 2,215 3,402.6 -4.86%
2010-04-26 0 0.185 0.185 0.186 0.180 0.190 39,325,000 7,324,770 0.1863 3,528 3,528 3,547 3,433 3,623 2,062 3,551.9 2.21%
2010-04-23 0 0.181 0.181 0.182 0.180 0.185 24,812,500 4,511,518 0.1818 3,452 3,452 3,471 3,433 3,528 1,301 3,467.3 -2.16%
2010-04-22 0 0.185 0.183 0.185 0.181 0.187 39,460,000 7,243,790 0.1836 3,528 3,490 3,528 3,452 3,566 2,069 3,500.6 -1.07%
2010-04-21 0 0.187 0.186 0.187 0.186 0.192 38,800,000 7,327,728 0.1889 3,566 3,547 3,566 3,547 3,661 2,035 3,601.4 0.00%
2010-04-20 0 0.187 0.186 0.188 0.186 0.194 63,727,500 12,053,118 0.1891 3,566 3,547 3,585 3,547 3,699 3,342 3,606.7 0.00%
2010-04-19 0 0.187 0.186 0.188 0.180 0.199 129,712,500 24,732,748 0.1907 3,566 3,547 3,585 3,433 3,795 6,802 3,636.0 -1.58%
2010-04-16 0 0.190 0.190 0.192 0.166 0.192 161,550,000 29,590,793 0.1832 3,623 3,623 3,661 3,166 3,661 8,472 3,492.9 11.11%
2010-04-15 0 0.171 0.170 0.171 0.169 0.184 93,802,500 16,341,490 0.1742 3,261 3,242 3,261 3,223 3,509 4,919 3,322.1 -3.93%
2010-04-14 0 0.178 0.178 0.179 0.177 0.191 118,487,500 21,856,288 0.1845 3,394 3,394 3,413 3,375 3,642 6,213 3,517.6 -2.20%
2010-04-13 0 0.182 0.183 0.184 0.176 0.192 204,630,000 37,650,640 0.1840 3,471 3,490 3,509 3,356 3,661 10,731 3,508.7 3.41%
2010-04-12 0 0.176 0.176 0.177 0.165 0.184 222,235,000 39,275,660 0.1767 3,356 3,356 3,375 3,146 3,509 11,654 3,370.2 7.98%
2010-04-09 0 0.163 0.162 0.163 0.158 0.164 41,900,000 6,712,838 0.1602 3,108 3,089 3,108 3,013 3,127 2,197 3,055.1 2.52%
2010-04-08 0 0.159 0.158 0.159 0.157 0.164 48,182,500 7,686,800 0.1595 3,032 3,013 3,032 2,994 3,127 2,527 3,042.3 1.27%
2010-04-07 0 0.157 0.157 0.158 0.145 0.160 72,345,000 11,085,460 0.1532 2,994 2,994 3,013 2,765 3,051 3,794 2,922.0 2.61%
2010-04-01 0 0.153 0.153 0.154 0.151 0.164 84,972,500 13,349,870 0.1571 2,918 2,918 2,937 2,879 3,127 4,456 2,996.0 -4.37%
2010-03-31 0 0.160 0.160 0.161 0.159 0.180 310,492,500 52,627,695 0.1695 3,051 3,051 3,070 3,032 3,433 16,282 3,232.2 -1.84%
2010-03-30 0 0.163 0.161 0.163 0.143 0.167 218,295,000 33,657,193 0.1542 3,108 3,070 3,108 2,727 3,185 11,447 2,940.2 14.79%
2010-03-29 0 0.142 0.140 0.142 0.139 0.146 66,077,500 9,436,485 0.1428 2,708 2,670 2,708 2,651 2,784 3,465 2,723.3 2.16%
2010-03-26 0 0.139 0.138 0.139 0.137 0.140 19,680,000 2,718,910 0.1382 2,651 2,632 2,651 2,613 2,670 1,032 2,634.6 0.00%
2010-03-25 0 0.139 0.137 0.139 0.137 0.142 26,092,500 3,627,130 0.1390 2,651 2,613 2,651 2,613 2,708 1,368 2,650.9 -1.42%
2010-03-24 0 0.141 0.141 0.142 0.136 0.143 71,122,500 9,971,345 0.1402 2,689 2,689 2,708 2,593 2,727 3,730 2,673.5 2.92%
2010-03-23 0 0.137 0.136 0.137 0.134 0.144 43,235,000 6,007,090 0.1389 2,613 2,593 2,613 2,555 2,746 2,267 2,649.5 3.01%
2010-03-22 0 0.133 0.131 0.134 0.129 0.134 15,517,500 2,044,890 0.1318 2,536 2,498 2,555 2,460 2,555 814 2,513.0 -1.48%
2010-03-19 0 0.135 0.134 0.135 0.132 0.137 17,307,500 2,324,223 0.1343 2,574 2,555 2,574 2,517 2,613 908 2,560.8 -1.46%
2010-03-18 0 0.137 0.135 0.137 0.132 0.140 36,085,000 4,910,823 0.1361 2,613 2,574 2,613 2,517 2,670 1,892 2,595.2 0.74%
2010-03-17 0 0.136 0.136 0.137 0.132 0.147 169,100,000 23,588,943 0.1395 2,593 2,593 2,613 2,517 2,803 8,868 2,660.1 11.48%
2010-03-16 0 0.122 0.121 0.123 0.121 0.124 3,157,500 385,428 0.1221 2,326 2,307 2,346 2,307 2,365 166 2,327.8 -0.81%
2010-03-15 0 0.123 0.122 0.124 0.122 0.129 9,767,500 1,203,605 0.1232 2,346 2,326 2,365 2,326 2,460 512 2,349.8 0.82%
2010-03-12 0 0.122 0.121 0.122 0.119 0.123 8,020,000 965,410 0.1204 2,326 2,307 2,326 2,269 2,346 421 2,295.5 -0.81%
2010-03-11 0 0.123 0.122 0.123 0.119 0.123 5,832,500 701,893 0.1203 2,346 2,326 2,346 2,269 2,346 306 2,294.9 2.50%
2010-03-10 0 0.120 0.120 0.121 0.120 0.124 2,805,000 337,010 0.1201 2,288 2,288 2,307 2,288 2,365 147 2,291.1 -1.64%
2010-03-09 0 0.122 0.119 0.123 0.119 0.123 9,457,500 1,135,143 0.1200 2,326 2,269 2,346 2,269 2,346 496 2,288.8 0.00%
2010-03-08 0 0.122 0.122 0.123 0.120 0.125 10,307,500 1,253,813 0.1216 2,326 2,326 2,346 2,288 2,384 541 2,319.6 -0.81%
2010-03-05 0 0.123 0.123 0.124 0.121 0.123 4,270,000 522,915 0.1225 2,346 2,346 2,365 2,307 2,346 224 2,335.3 0.00%
2010-03-04 0 0.123 0.120 0.123 0.120 0.125 12,250,000 1,483,808 0.1211 2,346 2,288 2,346 2,288 2,384 642 2,309.8 0.00%
2010-03-03 0 0.123 0.123 0.125 0.121 0.125 7,692,500 948,745 0.1233 2,346 2,346 2,384 2,307 2,384 403 2,351.9 -0.81%
2010-03-02 0 0.124 0.123 0.124 0.120 0.130 12,057,500 1,493,995 0.1239 2,365 2,346 2,365 2,288 2,479 632 2,362.8 -3.88%
2010-03-01 0 0.129 0.127 0.130 0.126 0.134 12,030,000 1,547,280 0.1286 2,460 2,422 2,479 2,403 2,555 631 2,452.7 1.57%
2010-02-26 0 0.127 0.126 0.127 0.125 0.129 8,765,000 1,116,400 0.1274 2,422 2,403 2,422 2,384 2,460 460 2,428.9 0.00%
2010-02-25 0 0.127 0.125 0.127 0.125 0.129 13,662,500 1,726,913 0.1264 2,422 2,384 2,422 2,384 2,460 716 2,410.3 0.79%
2010-02-24 0 0.126 0.125 0.126 0.121 0.131 33,257,500 4,192,448 0.1261 2,403 2,384 2,403 2,307 2,498 1,744 2,403.9 4.13%
2010-02-23 0 0.121 0.119 0.121 0.119 0.126 6,642,500 803,793 0.1210 2,307 2,269 2,307 2,269 2,403 348 2,307.6 0.00%
2010-02-22 0 0.121 0.119 0.121 0.119 0.121 4,290,000 514,963 0.1200 2,307 2,269 2,307 2,269 2,307 225 2,289.1 2.54%
2010-02-19 0 0.118 0.118 0.120 0.117 0.119 3,540,000 418,300 0.1182 2,250 2,250 2,288 2,231 2,269 186 2,253.3 -2.48%
2010-02-18 0 0.121 0.119 0.121 0.119 0.121 1,260,000 151,860 0.1205 2,307 2,269 2,307 2,269 2,307 66 2,298.3 0.83%
2010-02-17 0 0.120 0.120 0.121 0.119 0.121 3,630,000 435,503 0.1200 2,288 2,288 2,307 2,269 2,307 190 2,287.8 0.00%
2010-02-12 0 0.120 0.119 0.120 0.118 0.120 3,237,500 385,773 0.1192 2,288 2,269 2,288 2,250 2,288 170 2,272.3 0.84%
2010-02-11 0 0.119 0.117 0.119 0.116 0.121 5,497,500 645,098 0.1173 2,269 2,231 2,269 2,212 2,307 288 2,237.7 -0.83%
2010-02-10 0 0.120 0.119 0.120 0.118 0.121 3,305,000 393,463 0.1191 2,288 2,269 2,288 2,250 2,307 173 2,270.2 0.00%
2010-02-09 0 0.120 0.119 0.120 0.118 0.122 8,360,000 1,001,970 0.1199 2,288 2,269 2,288 2,250 2,326 438 2,285.5 0.00%
2010-02-08 0 0.120 0.119 0.121 0.113 0.125 13,917,500 1,677,218 0.1205 2,288 2,269 2,307 2,155 2,384 730 2,298.1 2.56%
2010-02-05 0 0.117 0.115 0.118 0.115 0.119 10,245,000 1,190,775 0.1162 2,231 2,193 2,250 2,193 2,269 537 2,216.4 -2.50%
2010-02-04 0 0.120 0.120 0.121 0.119 0.123 6,155,000 738,425 0.1200 2,288 2,288 2,307 2,269 2,346 323 2,287.8 -0.83%
2010-02-03 0 0.121 0.121 0.123 0.121 0.127 9,280,000 1,136,228 0.1224 2,307 2,307 2,346 2,307 2,422 487 2,334.8 -2.42%
2010-02-02 0 0.124 0.122 0.124 0.122 0.126 7,105,000 879,775 0.1238 2,365 2,326 2,365 2,326 2,403 373 2,361.3 1.64%
2010-02-01 0 0.122 0.121 0.122 0.121 0.126 4,572,500 564,308 0.1234 2,326 2,307 2,326 2,307 2,403 240 2,353.4 1.67%
2010-01-29 0 0.120 0.119 0.120 0.119 0.122 9,730,000 1,173,573 0.1206 2,288 2,269 2,288 2,269 2,326 510 2,300.0 -0.83%
2010-01-28 0 0.121 0.121 0.122 0.118 0.125 15,570,000 1,872,385 0.1203 2,307 2,307 2,326 2,250 2,384 816 2,293.2 -1.63%
2010-01-27 0 0.123 0.122 0.123 0.119 0.131 17,897,500 2,221,625 0.1241 2,346 2,326 2,346 2,269 2,498 939 2,367.1 -6.11%
2010-01-26 0 0.131 0.130 0.131 0.128 0.139 17,220,000 2,304,125 0.1338 2,498 2,479 2,498 2,441 2,651 903 2,551.6 -4.38%
2010-01-25 0 0.137 0.135 0.137 0.133 0.139 8,255,000 1,123,225 0.1361 2,613 2,574 2,613 2,536 2,651 433 2,594.7 2.24%
2010-01-22 0 0.134 0.134 0.135 0.128 0.138 19,240,000 2,543,730 0.1322 2,555 2,555 2,574 2,441 2,632 1,009 2,521.2 0.00%
2010-01-21 0 0.134 0.133 0.134 0.133 0.143 39,762,500 5,448,310 0.1370 2,555 2,536 2,555 2,536 2,727 2,085 2,612.9 -4.96%
2010-01-20 0 0.141 0.140 0.141 0.140 0.164 123,187,500 18,336,523 0.1489 2,689 2,670 2,689 2,670 3,127 6,460 2,838.5 -8.44%
2010-01-19 0 0.154 0.153 0.155 0.131 0.160 133,320,000 19,775,935 0.1483 2,937 2,918 2,956 2,498 3,051 6,991 2,828.7 14.93%
2010-01-18 0 0.134 0.132 0.134 0.123 0.140 30,572,500 4,088,908 0.1337 2,555 2,517 2,555 2,346 2,670 1,603 2,550.4 6.35%
2010-01-15 0 0.126 0.125 0.126 0.120 0.126 10,672,500 1,316,230 0.1233 2,403 2,384 2,403 2,288 2,403 560 2,351.8 5.88%
2010-01-14 0 0.119 0.118 0.120 0.117 0.120 5,240,000 621,135 0.1185 2,269 2,250 2,288 2,231 2,288 275 2,260.4 -0.83%
2010-01-13 0 0.120 0.117 0.120 0.117 0.124 15,512,500 1,850,523 0.1193 2,288 2,231 2,288 2,231 2,365 813 2,274.8 -2.44%
2010-01-12 0 0.123 0.121 0.123 0.119 0.123 5,360,000 648,240 0.1209 2,346 2,307 2,346 2,269 2,346 281 2,306.3 0.00%
2010-01-11 0 0.123 0.122 0.123 0.110 0.128 20,260,000 2,394,025 0.1182 2,346 2,326 2,346 2,098 2,441 1,062 2,253.3 -0.81%
2010-01-08 0 0.124 0.123 0.124 0.116 0.126 13,790,000 1,663,708 0.1206 2,365 2,346 2,365 2,212 2,403 723 2,300.7 0.81%
2010-01-07 0 0.123 0.122 0.123 0.121 0.132 7,697,500 966,258 0.1255 2,346 2,326 2,346 2,307 2,517 404 2,393.8 -3.91%
2010-01-06 0 0.128 0.126 0.128 0.124 0.128 3,927,500 498,380 0.1269 2,441 2,403 2,441 2,365 2,441 206 2,419.8 0.00%
2010-01-05 0 0.128 0.126 0.127 0.126 0.130 1,862,500 238,213 0.1279 2,441 2,403 2,422 2,403 2,479 98 2,439.0 0.00%
2010-01-04 0 0.128 0.125 0.129 0.125 0.130 2,920,000 368,015 0.1260 2,441 2,384 2,460 2,384 2,479 153 2,403.4 1.59%
2009-12-31 0 0.126 0.126 0.130 0.125 0.130 2,425,000 307,355 0.1267 2,403 2,403 2,479 2,384 2,479 127 2,417.0 -0.79%
2009-12-30 0 0.127 0.126 0.127 0.119 0.129 3,887,500 478,825 0.1232 2,422 2,403 2,422 2,269 2,460 204 2,348.8 5.83%
2009-12-29 0 0.120 0.119 0.121 0.117 0.120 2,507,500 297,300 0.1186 2,288 2,269 2,307 2,231 2,288 131 2,261.0 1.69%
2009-12-28 0 0.118 0.117 0.118 0.116 0.119 2,100,000 246,250 0.1173 2,250 2,231 2,250 2,212 2,269 110 2,236.1 -1.67%
2009-12-24 0 0.120 0.118 0.120 0.118 0.121 652,500 77,463 0.1187 2,288 2,250 2,288 2,250 2,307 34 2,263.9 0.00%
2009-12-23 0 0.120 0.119 0.120 0.116 0.120 1,345,000 159,540 0.1186 2,288 2,269 2,288 2,212 2,288 71 2,262.0 0.84%
2009-12-22 0 0.119 0.117 0.119 0.115 0.120 1,890,000 223,263 0.1181 2,269 2,231 2,269 2,193 2,288 99 2,252.7 3.48%
2009-12-21 0 0.115 0.114 0.117 0.114 0.120 4,567,500 528,918 0.1158 2,193 2,174 2,231 2,174 2,288 240 2,208.3 -4.96%
2009-12-18 0 0.121 0.118 0.121 0.118 0.123 7,143,268 859,328 0.1203 2,307 2,250 2,307 2,250 2,346 375 2,294.0 -1.63%
2009-12-17 0 0.123 0.123 0.125 0.123 0.128 7,720,000 969,075 0.1255 2,346 2,346 2,384 2,346 2,441 405 2,393.8 -4.65%
2009-12-16 0 0.129 0.127 0.129 0.126 0.130 4,105,000 527,205 0.1284 2,460 2,422 2,460 2,403 2,479 215 2,449.1 -0.77%
2009-12-15 0 0.130 0.129 0.130 0.128 0.134 5,077,500 659,013 0.1298 2,479 2,460 2,479 2,441 2,555 266 2,475.0 -2.99%
2009-12-14 0 0.134 0.132 0.134 0.126 0.136 10,940,000 1,448,693 0.1324 2,555 2,517 2,555 2,403 2,593 574 2,525.2 3.88%
2009-12-11 0 0.129 0.129 0.130 0.128 0.132 5,870,000 763,953 0.1301 2,460 2,460 2,479 2,441 2,517 308 2,481.8 -2.27%
2009-12-10 0 0.132 0.132 0.134 0.131 0.138 7,845,000 1,041,290 0.1327 2,517 2,517 2,555 2,498 2,632 411 2,531.2 -1.49%
2009-12-09 0 0.134 0.133 0.134 0.133 0.138 5,830,000 781,075 0.1340 2,555 2,536 2,555 2,536 2,632 306 2,554.8 -3.60%
2009-12-08 0 0.139 0.138 0.140 0.133 0.142 14,862,500 2,073,938 0.1395 2,651 2,632 2,670 2,536 2,708 779 2,661.0 0.72%
2009-12-07 0 0.138 0.136 0.138 0.133 0.138 6,652,500 903,845 0.1359 2,632 2,593 2,632 2,536 2,632 349 2,590.9 4.55%
2009-12-04 0 0.132 0.132 0.133 0.128 0.133 9,222,500 1,197,668 0.1299 2,517 2,517 2,536 2,441 2,536 484 2,476.4 0.76%
2009-12-03 0 0.131 0.131 0.132 0.127 0.139 9,182,500 1,204,888 0.1312 2,498 2,498 2,517 2,422 2,651 482 2,502.2 -5.07%
2009-12-02 0 0.138 0.134 0.138 0.132 0.138 6,337,500 852,135 0.1345 2,632 2,555 2,632 2,517 2,632 332 2,564.1 2.22%
2009-12-01 0 0.135 0.134 0.135 0.132 0.138 3,927,500 528,805 0.1346 2,574 2,555 2,574 2,517 2,632 206 2,567.5 0.75%
2009-11-30 0 0.134 0.132 0.134 0.131 0.150 6,410,000 855,195 0.1334 2,555 2,517 2,555 2,498 2,860 336 2,544.2 5.51%
2009-11-27 0 0.127 0.127 0.128 0.125 0.134 18,237,500 2,350,488 0.1289 2,422 2,422 2,441 2,384 2,555 956 2,457.7 -7.97%
2009-11-26 0 0.138 0.137 0.138 0.136 0.146 11,120,000 1,557,075 0.1400 2,632 2,613 2,632 2,593 2,784 583 2,670.2 -4.83%
2009-11-25 0 0.145 0.144 0.145 0.142 0.148 5,362,500 779,158 0.1453 2,765 2,746 2,765 2,708 2,822 281 2,770.8 -0.68%
2009-11-24 0 0.146 0.142 0.146 0.142 0.149 7,447,500 1,082,930 0.1454 2,784 2,708 2,784 2,708 2,841 391 2,772.9 -0.68%
2009-11-23 0 0.147 0.146 0.147 0.143 0.154 18,455,000 2,753,090 0.1492 2,803 2,784 2,803 2,727 2,937 968 2,844.8 5.00%
2009-11-20 0 0.140 0.140 0.142 0.138 0.146 6,657,500 946,770 0.1422 2,670 2,670 2,708 2,632 2,784 349 2,711.9 -3.45%
2009-11-19 0 0.145 0.145 0.146 0.141 0.147 5,992,500 862,003 0.1438 2,765 2,765 2,784 2,689 2,803 314 2,743.1 1.40%
2009-11-18 0 0.143 0.143 0.145 0.142 0.150 12,780,000 1,860,278 0.1456 2,727 2,727 2,765 2,708 2,860 670 2,775.8 -4.67%
2009-11-17 0 0.150 0.149 0.150 0.145 0.155 10,340,000 1,551,340 0.1500 2,860 2,841 2,860 2,765 2,956 542 2,861.1 1.35%
2009-11-16 0 0.148 0.148 0.149 0.144 0.152 11,140,000 1,649,418 0.1481 2,822 2,822 2,841 2,746 2,899 584 2,823.5 -1.33%
2009-11-13 0 0.150 0.148 0.150 0.148 0.156 23,530,000 3,576,155 0.1520 2,860 2,822 2,860 2,822 2,975 1,234 2,898.2 -3.23%
2009-11-12 0 0.155 0.154 0.155 0.152 0.165 62,507,500 9,895,913 0.1583 2,956 2,937 2,956 2,899 3,146 3,278 3,019.0 -1.90%
2009-11-11 0 0.158 0.156 0.157 0.136 0.159 74,650,000 11,162,295 0.1495 3,013 2,975 2,994 2,593 3,032 3,915 2,851.4 16.18%
2009-11-10 0 0.136 0.135 0.136 0.133 0.140 17,850,000 2,426,810 0.1360 2,593 2,574 2,593 2,536 2,670 936 2,592.6 -0.73%
2009-11-09 0 0.137 0.136 0.137 0.134 0.148 32,020,000 4,493,325 0.1403 2,613 2,593 2,613 2,555 2,822 1,679 2,676.0 -4.20%
2009-11-06 0 0.143 0.142 0.143 0.128 0.149 91,830,000 12,969,475 0.1412 2,727 2,708 2,727 2,441 2,841 4,816 2,693.3 11.72%
2009-11-05 0 0.128 0.127 0.129 0.123 0.134 30,500,000 3,966,885 0.1301 2,441 2,422 2,460 2,346 2,555 1,599 2,480.2 4.07%
2009-11-04 0 0.123 0.123 0.124 0.118 0.123 4,227,500 508,218 0.1202 2,346 2,346 2,365 2,250 2,346 222 2,292.5 4.24%
2009-11-03 0 0.118 0.117 0.118 0.117 0.121 2,867,500 341,883 0.1192 2,250 2,231 2,250 2,231 2,307 150 2,273.6 0.85%
2009-11-02 0 0.117 0.116 0.120 0.115 0.118 3,077,500 358,795 0.1166 2,231 2,212 2,288 2,193 2,250 161 2,223.2 -3.31%
2009-10-30 0 0.121 0.118 0.121 0.118 0.122 2,002,500 240,385 0.1200 2,307 2,250 2,307 2,250 2,326 105 2,289.1 2.54%
2009-10-29 0 0.118 0.118 0.120 0.115 0.119 2,667,500 313,435 0.1175 2,250 2,250 2,288 2,193 2,269 140 2,240.7 -2.48%
2009-10-28 0 0.121 0.121 0.122 0.120 0.126 6,537,500 798,340 0.1221 2,307 2,307 2,326 2,288 2,403 343 2,328.7 -3.20%
2009-10-27 0 0.125 0.123 0.125 0.122 0.126 4,920,000 605,250 0.1230 2,384 2,346 2,384 2,326 2,403 258 2,345.9 0.00%
2009-10-23 0 0.125 0.123 0.125 0.121 0.125 6,047,500 748,660 0.1238 2,384 2,346 2,384 2,307 2,384 317 2,360.7 2.46%
2009-10-22 0 0.122 0.121 0.122 0.120 0.123 6,442,500 778,658 0.1209 2,326 2,307 2,326 2,288 2,346 338 2,304.8 -0.81%
2009-10-21 0 0.123 0.122 0.123 0.119 0.125 8,650,000 1,064,328 0.1230 2,346 2,326 2,346 2,269 2,384 454 2,346.4 2.50%
2009-10-20 0 0.120 0.119 0.121 0.119 0.125 8,635,000 1,053,645 0.1220 2,288 2,269 2,307 2,269 2,384 453 2,326.9 -4.00%
2009-10-19 0 0.125 0.124 0.125 0.118 0.130 22,662,500 2,810,135 0.1240 2,384 2,365 2,384 2,250 2,479 1,188 2,364.6 2.46%
2009-10-16 0 0.122 0.120 0.122 0.115 0.126 17,785,000 2,158,750 0.1214 2,326 2,288 2,326 2,193 2,403 933 2,314.7 4.27%
2009-10-15 0 0.117 0.115 0.120 0.115 0.120 7,070,000 824,278 0.1166 2,231 2,193 2,288 2,193 2,288 371 2,223.3 -0.85%
2009-10-14 0 0.118 0.116 0.118 0.114 0.119 8,777,500 1,026,753 0.1170 2,250 2,212 2,250 2,174 2,269 460 2,230.7 0.00%
2009-10-13 0 0.118 0.116 0.118 0.110 0.127 30,567,500 3,629,930 0.1188 2,250 2,212 2,250 2,098 2,422 1,603 2,264.5 -7.09%
2009-10-12 0 0.127 0.125 0.127 0.125 0.129 13,582,500 1,716,308 0.1264 2,422 2,384 2,422 2,384 2,460 712 2,409.7 0.00%
2009-10-09 0 0.127 0.126 0.127 0.125 0.130 10,577,500 1,347,805 0.1274 2,422 2,403 2,422 2,384 2,479 555 2,429.9 -1.55%
2009-10-08 0 0.129 0.128 0.129 0.127 0.130 8,050,000 1,032,510 0.1283 2,460 2,441 2,460 2,422 2,479 422 2,445.9 -0.77%
2009-10-07 0 0.130 0.128 0.130 0.126 0.132 30,307,500 3,834,965 0.1265 2,479 2,441 2,479 2,403 2,517 1,589 2,413.0 -0.76%
2009-10-06 0 0.131 0.130 0.131 0.130 0.134 8,432,500 1,112,160 0.1319 2,498 2,479 2,498 2,479 2,555 442 2,515.1 -0.76%
2009-10-05 0 0.132 0.129 0.132 0.128 0.138 11,470,000 1,513,693 0.1320 2,517 2,460 2,517 2,441 2,632 601 2,516.6 -1.49%
2009-10-02 0 0.134 0.132 0.134 0.126 0.136 47,707,500 6,299,625 0.1320 2,555 2,517 2,555 2,403 2,593 2,502 2,518.1 1.52%
2009-09-30 0 0.132 0.131 0.133 0.128 0.143 153,092,500 20,399,848 0.1333 2,517 2,498 2,536 2,441 2,727 8,028 2,541.0 1.54%
2009-09-29 0 0.130 0.130 0.131 0.127 0.137 54,210,000 7,069,185 0.1304 2,479 2,479 2,498 2,422 2,613 2,843 2,486.7 3.17%
2009-09-28 0 0.126 0.124 0.126 0.117 0.141 63,310,000 8,338,228 0.1317 2,403 2,365 2,403 2,231 2,689 3,320 2,511.5 10.53%
2009-09-25 0 0.114 0.115 0.116 0.113 0.140 52,647,500 6,634,473 0.1260 2,174 2,193 2,212 2,155 2,670 2,761 2,403.1 -14.29%
2009-09-24 0 0.133 0.132 0.133 0.127 0.142 64,902,500 8,787,545 0.1354 2,536 2,517 2,536 2,422 2,708 3,403 2,581.9 3.10%
2009-09-23 0 0.129 0.128 0.129 0.123 0.136 52,175,000 6,801,880 0.1304 2,460 2,441 2,460 2,346 2,593 2,736 2,486.0 0.78%
2009-09-22 0 0.128 0.126 0.127 0.103 0.133 77,725,000 9,555,643 0.1229 2,441 2,403 2,422 1,964 2,536 4,076 2,344.4 25.49%
2009-09-21 0 0.102 0.101 0.102 0.099 0.108 26,533,620 2,710,292 0.1021 1,945 1,926 1,945 1,888 2,060 1,391 1,947.9 3.03%
2009-09-18 0 0.099 0.098 0.099 0.095 0.099 7,342,092 708,933 0.0966 1,888 1,869 1,888 1,812 1,888 385 1,841.3 3.12%
2009-09-17 0 0.096 0.095 0.097 0.094 0.102 18,217,500 1,755,545 0.0964 1,831 1,812 1,850 1,793 1,945 955 1,837.6 -1.03%
2009-09-16 0 0.097 0.094 0.097 0.093 0.100 9,030,000 863,383 0.0956 1,850 1,793 1,850 1,773 1,907 474 1,823.3 -3.00%
2009-09-15 0 0.100 0.099 0.100 0.100 0.104 5,245,000 526,810 0.1004 1,907 1,888 1,907 1,907 1,983 275 1,915.3 0.00%
2009-09-14 0 0.100 0.099 0.103 0.098 0.107 9,220,000 936,583 0.1016 1,907 1,888 1,964 1,869 2,040 483 1,937.1 0.00%
2009-09-11 0 0.100 0.098 0.100 0.098 0.107 9,002,500 904,313 0.1005 1,907 1,869 1,907 1,869 2,040 472 1,915.6 -4.76%
2009-09-10 0 0.105 0.103 0.105 0.100 0.110 14,135,000 1,491,253 0.1055 2,002 1,964 2,002 1,907 2,098 741 2,011.8 -3.67%
2009-09-09 0 0.109 0.109 0.110 0.107 0.121 38,575,000 4,346,953 0.1127 2,079 2,079 2,098 2,040 2,307 2,023 2,148.9 -0.91%
2009-09-08 0 0.110 0.109 0.110 0.080 0.116 69,995,000 7,440,530 0.1063 2,098 2,079 2,098 1,526 2,212 3,671 2,027.1 35.80%
2009-09-07 0 0.081 0.081 0.082 0.080 0.088 5,882,500 490,235 0.0833 1,545 1,545 1,564 1,526 1,678 308 1,589.2 -3.57%
2009-09-04 0 0.084 0.083 0.085 0.083 0.091 17,530,000 1,505,123 0.0859 1,602 1,583 1,621 1,583 1,735 919 1,637.3 -5.62%
2009-09-03 0 0.089 0.088 0.089 0.086 0.093 12,327,500 1,094,643 0.0888 1,697 1,678 1,697 1,640 1,773 646 1,693.3 -4.30%
2009-09-02 0 0.093 0.091 0.093 0.091 0.094 3,915,000 360,618 0.0921 1,773 1,735 1,773 1,735 1,793 205 1,756.5 -1.06%
2009-09-01 0 0.094 0.094 0.095 0.092 0.095 2,162,500 200,503 0.0927 1,793 1,793 1,812 1,754 1,812 113 1,768.1 -1.05%
2009-08-31 0 0.095 0.093 0.095 0.092 0.100 8,850,000 834,560 0.0943 1,812 1,773 1,812 1,754 1,907 464 1,798.3 -5.00%
2009-08-28 0 0.100 0.096 0.100 0.096 0.106 18,845,000 1,873,015 0.0994 1,907 1,831 1,907 1,831 2,021 988 1,895.3 -1.96%
2009-08-27 0 0.102 0.100 0.102 0.100 0.108 22,620,000 2,361,070 0.1044 1,945 1,907 1,945 1,907 2,060 1,186 1,990.5 0.00%
2009-08-26 0 0.102 0.100 0.102 0.099 0.102 9,357,500 943,573 0.1008 1,945 1,907 1,945 1,888 1,945 491 1,922.9 0.00%
2009-08-25 0 0.102 0.100 0.102 0.101 0.105 7,215,000 741,498 0.1028 1,945 1,907 1,945 1,926 2,002 378 1,959.8 0.00%
2009-08-24 0 0.102 0.101 0.102 0.100 0.105 7,495,000 766,800 0.1023 1,945 1,926 1,945 1,907 2,002 393 1,951.0 2.00%
2009-08-21 0 0.100 0.100 0.102 0.098 0.103 4,032,500 405,288 0.1005 1,907 1,907 1,945 1,869 1,964 211 1,916.6 0.00%
2009-08-20 0 0.100 0.099 0.100 0.098 0.102 4,965,000 492,985 0.0993 1,907 1,888 1,907 1,869 1,945 260 1,893.4 1.01%
2009-08-19 0 0.099 0.099 0.100 0.098 0.101 4,755,000 473,483 0.0996 1,888 1,888 1,907 1,869 1,926 249 1,898.9 -3.88%
2009-08-18 0 0.103 0.101 0.103 0.095 0.105 8,605,000 849,093 0.0987 1,964 1,926 1,964 1,812 2,002 451 1,881.7 0.00%
2009-08-17 0 0.103 0.100 0.103 0.094 0.105 13,400,000 1,323,408 0.0988 1,964 1,907 1,964 1,793 2,002 703 1,883.3 3.00%
2009-08-14 0 0.100 0.101 0.106 0.100 0.108 11,162,500 1,154,975 0.1035 1,907 1,926 2,021 1,907 2,060 585 1,973.1 -7.41%
2009-08-13 0 0.108 0.104 0.109 0.103 0.111 16,110,000 1,711,703 0.1063 2,060 1,983 2,079 1,964 2,117 845 2,026.2 4.85%
2009-08-12 0 0.103 0.103 0.104 0.097 0.115 34,885,000 3,693,498 0.1059 1,964 1,964 1,983 1,850 2,193 1,829 2,019.0 -9.65%
2009-08-11 0 0.114 0.112 0.114 0.111 0.128 42,892,500 4,938,933 0.1151 2,174 2,136 2,174 2,117 2,441 2,249 2,195.8 -10.24%
2009-08-10 0 0.127 0.125 0.127 0.119 0.127 18,495,000 2,264,735 0.1225 2,422 2,384 2,422 2,269 2,422 970 2,335.1 5.83%
2009-08-07 0 0.120 0.118 0.120 0.117 0.133 40,215,000 4,932,870 0.1227 2,288 2,250 2,288 2,231 2,536 2,109 2,339.1 -9.09%
2009-08-06 0 0.132 0.132 0.133 0.129 0.159 48,325,000 6,761,220 0.1399 2,517 2,517 2,536 2,460 3,032 2,534 2,668.0 -8.97%
2009-08-05 1 - - - - - 0 0 - 2,765 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 2,765 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 2,765 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 2,765 - - - - 0 - 0.00%
2009-07-30 0 0.145 0.143 0.145 0.132 0.147 32,765,000 4,572,200 0.1395 2,765 2,727 2,765 2,517 2,803 1,718 2,661.1 10.69%
2009-07-29 0 0.131 0.131 0.132 0.129 0.136 25,280,000 3,327,505 0.1316 2,498 2,498 2,517 2,460 2,593 1,326 2,510.0 2.34%
2009-07-28 0 0.128 0.127 0.129 0.124 0.130 15,732,500 1,992,480 0.1266 2,441 2,422 2,460 2,365 2,479 825 2,415.1 1.59%
2009-07-27 0 0.126 0.125 0.126 0.117 0.129 31,800,000 3,966,003 0.1247 2,403 2,384 2,403 2,231 2,460 1,668 2,378.3 5.88%
2009-07-24 0 0.119 0.119 0.120 0.117 0.123 38,210,000 4,557,460 0.1193 2,269 2,269 2,288 2,231 2,346 2,004 2,274.5 -1.65%
2009-07-23 0 0.121 0.119 0.122 0.119 0.124 16,645,000 2,004,448 0.1204 2,307 2,269 2,326 2,269 2,365 873 2,296.4 -0.82%
2009-07-22 0 0.122 0.119 0.122 0.118 0.126 16,330,000 1,988,778 0.1218 2,326 2,269 2,326 2,250 2,403 856 2,322.4 2.52%
2009-07-21 0 0.119 0.118 0.119 0.115 0.129 16,133,500 1,941,120 0.1203 2,269 2,250 2,269 2,193 2,460 846 2,294.4 -7.03%
2009-07-20 0 0.128 0.125 0.128 0.125 0.135 14,060,500 1,820,945 0.1295 2,441 2,384 2,441 2,384 2,574 737 2,469.6 -3.76%
2009-07-17 0 0.133 0.133 0.134 0.131 0.138 6,525,000 869,485 0.1333 2,536 2,536 2,555 2,498 2,632 342 2,541.1 0.76%
2009-07-16 0 0.132 0.132 0.133 0.130 0.140 6,487,500 869,193 0.1340 2,517 2,517 2,536 2,479 2,670 340 2,554.9 -4.35%
2009-07-15 0 0.138 0.138 0.142 0.118 0.149 23,895,586 3,214,214 0.1345 2,632 2,632 2,708 2,250 2,841 1,253 2,565.1 14.05%
2009-07-14 0 0.121 0.121 0.125 0.116 0.130 16,777,500 2,064,805 0.1231 2,307 2,307 2,384 2,212 2,479 880 2,346.9 -6.20%
2009-07-13 0 0.129 0.129 0.130 0.125 0.132 5,105,000 654,765 0.1283 2,460 2,460 2,479 2,384 2,517 268 2,445.8 -3.01%
2009-07-10 0 0.133 0.130 0.133 0.127 0.138 5,922,500 773,138 0.1305 2,536 2,479 2,536 2,422 2,632 311 2,489.4 -3.62%
2009-07-09 0 0.138 0.138 0.141 0.137 0.143 4,120,000 569,983 0.1383 2,632 2,632 2,689 2,613 2,727 216 2,638.2 -1.43%
2009-07-08 0 0.140 0.140 0.143 0.139 0.145 2,690,000 384,435 0.1429 2,670 2,670 2,727 2,651 2,765 141 2,725.3 -5.41%
2009-07-07 0 0.148 0.144 0.148 0.142 0.148 2,902,500 421,290 0.1451 2,822 2,746 2,822 2,708 2,822 152 2,767.9 -3.27%
2009-07-06 0 0.153 0.153 0.154 0.150 0.160 5,510,000 848,853 0.1541 2,918 2,918 2,937 2,860 3,051 289 2,937.8 2.68%
2009-07-03 0 0.149 0.140 0.152 0.135 0.152 7,510,000 1,063,208 0.1416 2,841 2,670 2,899 2,574 2,899 394 2,699.7 4.93%
2009-07-02 0 0.142 0.139 0.144 0.135 0.149 12,130,000 1,700,653 0.1402 2,708 2,651 2,746 2,574 2,841 636 2,673.6 -4.70%
2009-06-30 0 0.149 0.143 0.149 0.142 0.169 19,985,000 2,966,805 0.1485 2,841 2,727 2,841 2,708 3,223 1,048 2,830.9 -6.87%
2009-06-29 0 0.160 0.160 0.162 0.154 0.166 24,635,000 3,976,475 0.1614 3,051 3,051 3,089 2,937 3,166 1,292 3,078.1 4.58%
2009-06-26 0 0.153 0.153 0.156 0.151 0.160 6,587,500 1,009,238 0.1532 2,918 2,918 2,975 2,879 3,051 345 2,921.5 -1.29%
2009-06-25 0 0.155 0.152 0.156 0.150 0.162 14,422,500 2,223,773 0.1542 2,956 2,899 2,975 2,860 3,089 756 2,940.3 -1.90%
2009-06-24 0 0.158 0.157 0.158 0.155 0.169 30,007,500 4,878,543 0.1626 3,013 2,994 3,013 2,956 3,223 1,574 3,100.3 1.94%
2009-06-23 0 0.155 0.152 0.156 0.146 0.160 22,742,500 3,432,828 0.1509 2,956 2,899 2,975 2,784 3,051 1,193 2,878.4 -4.91%
2009-06-22 0 0.163 0.163 0.164 0.138 0.175 84,387,500 13,788,965 0.1634 3,108 3,108 3,127 2,632 3,337 4,425 3,116.0 19.85%
2009-06-19 0 0.136 0.135 0.137 0.130 0.140 6,580,000 873,168 0.1327 2,593 2,574 2,613 2,479 2,670 345 2,530.5 3.03%
2009-06-18 0 0.132 0.132 0.135 0.129 0.140 36,237,500 4,653,543 0.1284 2,517 2,517 2,574 2,460 2,670 1,900 2,448.9 3.12%
2009-06-17 0 0.128 0.126 0.128 0.121 0.142 23,322,500 2,985,883 0.1280 2,441 2,403 2,441 2,307 2,708 1,223 2,441.4 -5.19%
2009-06-16 0 0.135 0.135 0.136 0.133 0.144 15,870,000 2,169,553 0.1367 2,574 2,574 2,593 2,536 2,746 832 2,606.9 -6.90%
2009-06-15 0 0.145 0.143 0.146 0.140 0.154 22,827,500 3,307,868 0.1449 2,765 2,727 2,784 2,670 2,937 1,197 2,763.3 -0.68%
2009-06-12 0 0.146 0.146 0.150 0.133 0.150 19,555,000 2,740,348 0.1401 2,784 2,784 2,860 2,536 2,860 1,025 2,672.3 0.69%
2009-06-11 0 0.145 0.145 0.149 0.144 0.153 11,665,000 1,712,290 0.1468 2,765 2,765 2,841 2,746 2,918 612 2,799.2 -5.84%
2009-06-10 0 0.154 0.153 0.154 0.153 0.162 12,697,500 1,993,045 0.1570 2,937 2,918 2,937 2,918 3,089 666 2,993.2 -1.91%
2009-06-09 0 0.157 0.156 0.157 0.149 0.172 77,210,000 11,949,730 0.1548 2,994 2,975 2,994 2,841 3,280 4,049 2,951.4 -6.55%
2009-06-08 0 0.168 0.165 0.168 0.160 0.185 80,862,500 13,806,560 0.1707 3,204 3,146 3,204 3,051 3,528 4,240 3,255.9 -0.59%
2009-06-05 0 0.169 0.169 0.170 0.140 0.174 130,417,500 19,823,590 0.1520 3,223 3,223 3,242 2,670 3,318 6,839 2,898.6 22.46%
2009-06-04 0 0.138 0.138 0.139 0.120 0.145 32,030,000 4,388,475 0.1370 2,632 2,632 2,651 2,288 2,765 1,680 2,612.7 15.97%
2009-06-03 0 0.119 0.116 0.119 0.103 0.125 32,185,000 3,559,123 0.1106 2,269 2,212 2,269 1,964 2,384 1,688 2,108.8 19.00%
2009-06-02 0 0.100 0.100 0.102 0.100 0.105 9,767,500 997,603 0.1021 1,907 1,907 1,945 1,907 2,002 512 1,947.7 -2.91%
2009-06-01 0 0.103 0.103 0.105 0.100 0.107 6,517,500 679,123 0.1042 1,964 1,964 2,002 1,907 2,040 342 1,987.0 3.00%
2009-05-29 0 0.100 0.099 0.100 0.097 0.101 20,397,500 2,028,613 0.0995 1,907 1,888 1,907 1,850 1,926 1,070 1,896.5 2.04%
2009-05-27 0 0.098 0.096 0.098 0.097 0.104 18,762,500 1,882,548 0.1003 1,869 1,831 1,869 1,850 1,983 984 1,913.4 3.16%
2009-05-26 0 0.095 0.095 0.096 0.087 0.096 20,180,000 1,838,125 0.0911 1,812 1,812 1,831 1,659 1,831 1,058 1,737.0 5.56%
2009-05-25 0 0.090 0.090 0.094 0.090 0.095 6,710,000 608,375 0.0907 1,716 1,716 1,793 1,716 1,812 352 1,729.0 -3.23%
2009-05-22 0 0.093 0.092 0.093 0.090 0.105 12,630,000 1,228,615 0.0973 1,773 1,754 1,773 1,716 2,002 662 1,855.0 -2.11%
2009-05-21 0 0.095 0.095 0.098 0.093 0.104 11,043,819 1,059,149 0.0959 1,812 1,812 1,869 1,773 1,983 579 1,828.8 -5.00%
2009-05-20 0 0.100 0.099 0.100 0.095 0.104 14,585,000 1,443,665 0.0990 1,907 1,888 1,907 1,812 1,983 765 1,887.6 -4.76%
2009-05-19 0 0.105 0.103 0.106 0.093 0.110 15,360,000 1,601,540 0.1043 2,002 1,964 2,021 1,773 2,098 805 1,988.3 -0.94%
2009-05-18 0 0.106 0.103 0.106 0.099 0.108 18,445,000 1,923,480 0.1043 2,021 1,964 2,021 1,888 2,060 967 1,988.6 8.16%
2009-05-15 0 0.098 0.097 0.098 0.085 0.106 50,737,500 4,925,730 0.0971 1,869 1,850 1,869 1,621 2,021 2,661 1,851.3 13.95%
2009-05-14 0 0.086 0.085 0.086 0.077 0.089 13,212,500 1,099,633 0.0832 1,640 1,621 1,640 1,468 1,697 693 1,587.1 8.86%
2009-05-13 0 0.079 0.076 0.079 0.074 0.084 26,897,500 2,094,078 0.0779 1,506 1,449 1,506 1,411 1,602 1,410 1,484.6 -5.95%
2009-05-12 0 0.084 0.084 0.085 0.067 0.087 46,909,000 3,667,017 0.0782 1,602 1,602 1,621 1,278 1,659 2,460 1,490.7 27.27%
2009-05-11 0 0.066 0.064 0.066 0.058 0.068 29,822,500 1,903,535 0.0638 1,259 1,220 1,259 1,106 1,297 1,564 1,217.2 15.79%
2009-05-08 0 0.057 0.056 0.057 0.052 0.058 15,827,500 873,360 0.0552 1,087 1,068 1,087 991.6 1,106 830 1,052.3 7.55%
2009-05-07 0 0.053 0.053 0.054 0.051 0.055 10,967,500 582,125 0.0531 1,011 1,011 1,030 972.5 1,049 575 1,012.2 -3.64%
2009-05-06 0 0.055 0.054 0.055 0.049 0.056 22,767,500 1,196,765 0.0526 1,049 1,030 1,049 934.4 1,068 1,194 1,002.4 10.00%
2009-05-05 0 0.050 0.050 0.051 0.049 0.053 16,120,000 820,773 0.0509 953.5 953.5 972.5 934.4 1,011 845 970.95 0.00%
2009-05-04 0 0.050 0.049 0.050 0.048 0.051 10,962,500 543,323 0.0496 953.5 934.4 953.5 915.3 972.5 575 945.12 4.17%
2009-04-30 0 0.048 0.047 0.048 0.046 0.052 15,315,000 739,615 0.0483 915.3 896.3 915.3 877.2 991.6 803 920.93 2.13%
2009-04-29 0 0.047 0.046 0.047 0.045 0.048 9,547,500 441,605 0.0463 896.3 877.2 896.3 858.1 915.3 501 882.03 6.82%
2009-04-28 0 0.044 0.043 0.044 0.042 0.047 9,422,500 414,630 0.0440 839.1 820.0 839.1 800.9 896.3 494 839.14 -4.35%
2009-04-27 0 0.046 0.044 0.046 0.042 0.052 50,672,500 2,374,580 0.0469 877.2 839.1 877.2 800.9 991.6 2,657 893.62 -11.54%
2009-04-24 0 0.052 0.051 0.053 0.046 0.056 37,257,500 1,921,133 0.0516 991.6 972.5 1,011 877.2 1,068 1,954 983.29 10.64%
2009-04-23 0 0.047 0.048 0.049 0.046 0.058 61,145,000 3,043,823 0.0498 896.3 915.3 934.4 877.2 1,106 3,206 949.29 -14.55%
2009-04-22 0 0.055 0.053 0.055 0.040 0.060 190,747,500 9,744,715 0.0511 1,049 1,011 1,049 762.8 1,144 10,003 974.20 44.74%
2009-04-21 0 0.038 0.037 0.038 0.035 0.040 32,820,000 1,212,635 0.0369 724.6 705.6 724.6 667.4 762.8 1,721 704.58 0.00%
2009-04-20 1 - - - - - 0 0 - 724.6 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 724.6 - - - - 0 - 0.00%
2009-04-16 0 0.038 0.037 0.039 0.031 0.044 109,477,500 4,189,638 0.0383 724.6 705.6 743.7 591.2 839.1 5,741 729.78 22.58%
2009-04-15 0 0.031 0.030 0.031 0.028 0.031 25,017,500 758,063 0.0303 591.2 572.1 591.2 533.9 591.2 1,312 577.83 6.90%
2009-04-14 0 0.029 0.028 0.029 0.028 0.031 19,655,000 578,820 0.0294 553.0 533.9 553.0 533.9 591.2 1,031 561.58 -3.33%
2009-04-09 0 0.030 0.029 0.031 0.029 0.031 6,312,500 188,730 0.0299 572.1 553.0 591.2 553.0 591.2 331 570.14 3.45%
2009-04-08 0 0.029 0.029 0.030 0.029 0.031 9,887,500 291,565 0.0295 553.0 553.0 572.1 553.0 591.2 518 562.33 -3.33%
2009-04-07 0 0.030 0.029 0.030 0.029 0.030 5,020,000 146,680 0.0292 572.1 553.0 572.1 553.0 572.1 263 557.19 3.45%
2009-04-06 0 0.029 0.028 0.029 0.029 0.030 20,785,000 608,750 0.0293 553.0 533.9 553.0 553.0 572.1 1,090 558.51 -6.45%
2009-04-03 0 0.031 0.030 0.031 0.028 0.032 31,595,000 956,570 0.0303 591.2 572.1 591.2 533.9 610.2 1,657 577.35 10.71%
2009-04-02 0 0.028 0.028 0.029 0.027 0.029 23,467,500 658,818 0.0281 533.9 533.9 553.0 514.9 553.0 1,231 535.35 3.70%
2009-04-01 0 0.027 0.026 0.027 0.026 0.029 13,137,500 357,985 0.0272 514.9 495.8 514.9 495.8 553.0 689 519.63 0.00%
2009-03-31 0 0.027 0.026 0.027 0.026 0.027 7,600,000 201,600 0.0265 514.9 495.8 514.9 495.8 514.9 399 505.84 3.85%
2009-03-30 0 0.026 0.025 0.027 0.026 0.028 7,560,000 198,860 0.0263 495.8 476.7 514.9 495.8 533.9 396 501.61 -7.14%
2009-03-27 0 0.028 0.027 0.028 0.027 0.029 12,252,500 340,038 0.0278 533.9 514.9 533.9 514.9 553.0 643 529.23 3.70%
2009-03-26 0 0.027 0.026 0.027 0.026 0.027 3,027,500 81,403 0.0269 514.9 495.8 514.9 495.8 514.9 159 512.74 3.85%
2009-03-25 0 0.026 0.025 0.027 0.026 0.028 10,683,023 282,267 0.0264 495.8 476.7 514.9 495.8 533.9 560 503.85 -3.70%
2009-03-24 0 0.027 0.026 0.028 0.025 0.029 12,935,000 353,523 0.0273 514.9 495.8 533.9 476.7 553.0 678 521.18 12.50%
2009-03-23 0 0.024 0.024 0.025 0.023 0.026 5,275,000 129,430 0.0245 457.7 457.7 476.7 438.6 495.8 277 467.90 9.09%
2009-03-20 0 0.022 0.022 0.023 0.022 0.023 19,394,184 435,252 0.0224 419.5 419.5 438.6 419.5 438.6 1,017 427.97 -4.35%
2009-03-19 0 0.023 0.022 0.023 0.023 0.026 23,412,500 565,425 0.0242 438.6 419.5 438.6 438.6 495.8 1,228 460.54 -11.54%
2009-03-18 0 0.026 0.026 0.027 0.025 0.029 16,402,500 454,550 0.0277 495.8 495.8 514.9 476.7 553.0 860 528.46 -7.14%
2009-03-17 0 0.028 0.027 0.028 0.028 0.030 13,046,773 378,925 0.0290 533.9 514.9 533.9 533.9 572.1 684 553.85 -9.68%
2009-03-16 0 0.031 0.029 0.031 0.029 0.031 4,825,000 142,015 0.0294 591.2 553.0 591.2 553.0 591.2 253 561.28 3.33%
2009-03-13 0 0.030 0.029 0.030 0.030 0.031 17,695,000 535,713 0.0303 572.1 553.0 572.1 572.1 591.2 928 577.33 -3.23%
2009-03-12 0 0.031 0.030 0.031 0.029 0.033 15,350,000 479,210 0.0312 591.2 572.1 591.2 553.0 629.3 805 595.33 -8.82%
2009-03-11 0 0.034 0.033 0.035 0.031 0.034 6,215,523 207,946 0.0335 648.4 629.3 667.4 591.2 648.4 326 637.99 3.03%
2009-03-10 0 0.033 0.032 0.033 0.031 0.033 3,960,000 126,960 0.0321 629.3 610.2 629.3 591.2 629.3 208 611.38 6.45%
2009-03-09 0 0.031 0.030 0.031 0.031 0.032 6,050,000 188,950 0.0312 591.2 572.1 591.2 591.2 610.2 317 595.57 -3.13%
2009-03-06 0 0.032 0.031 0.032 0.030 0.033 8,271,870 261,595 0.0316 610.2 591.2 610.2 572.1 629.3 434 603.07 -5.88%
2009-03-05 0 0.034 0.033 0.034 0.032 0.035 13,877,500 463,283 0.0334 648.4 629.3 648.4 610.2 667.4 728 636.61 0.00%
2009-03-04 0 0.034 0.034 0.036 0.033 0.036 8,672,500 300,058 0.0346 648.4 648.4 686.5 629.3 686.5 455 659.78 -5.56%
2009-03-03 0 0.036 0.034 0.036 0.033 0.036 7,376,605 252,286 0.0342 686.5 648.4 686.5 629.3 686.5 387 652.19 5.88%
2009-03-02 0 0.034 0.034 0.035 0.033 0.036 4,617,500 154,585 0.0335 648.4 648.4 667.4 629.3 686.5 242 638.41 -5.56%
2009-02-27 0 0.036 0.036 0.038 0.036 0.038 11,082,042 406,427 0.0367 686.5 686.5 724.6 686.5 724.6 581 699.36 -2.70%
2009-02-26 0 0.037 0.037 0.038 0.037 0.046 39,072,500 1,616,095 0.0414 705.6 705.6 724.6 705.6 877.2 2,049 788.74 -7.50%
2009-02-25 0 0.040 0.040 0.041 0.035 0.042 44,107,500 1,714,295 0.0389 762.8 762.8 781.8 667.4 800.9 2,313 741.16 17.65%
2009-02-24 0 0.034 0.033 0.034 0.033 0.035 6,465,000 218,838 0.0338 648.4 629.3 648.4 629.3 667.4 339 645.50 -2.86%
2009-02-23 0 0.035 0.034 0.035 0.034 0.040 24,975,000 880,780 0.0353 667.4 648.4 667.4 648.4 762.8 1,310 672.51 -10.26%
2009-02-20 0 0.039 0.039 0.040 0.031 0.044 63,682,093 2,422,124 0.0380 743.7 743.7 762.8 591.2 839.1 3,339 725.30 30.00%
2009-02-19 0 0.030 0.030 0.032 0.030 0.031 5,903,949 182,983 0.0310 572.1 572.1 610.2 572.1 591.2 310 591.03 -6.25%
2009-02-18 0 0.032 0.031 0.032 0.030 0.032 12,816,325 394,513 0.0308 610.2 591.2 610.2 572.1 610.2 672 587.00 3.23%
2009-02-17 0 0.031 0.031 0.034 0.031 0.033 2,975,000 95,780 0.0322 591.2 591.2 648.4 591.2 629.3 156 613.94 -6.06%
2009-02-16 0 0.033 0.033 0.034 0.031 0.034 407,464 13,624 0.0334 629.3 629.3 648.4 591.2 648.4 21 637.61 0.00%
2009-02-13 0 0.033 0.033 0.034 0.030 0.034 2,038,173 67,321 0.0330 629.3 629.3 648.4 572.1 648.4 107 629.87 6.45%
2009-02-12 0 0.031 0.030 0.031 0.030 0.033 3,287,752 100,975 0.0307 591.2 572.1 591.2 572.1 629.3 172 585.67 0.00%
2009-02-11 0 0.031 0.031 0.032 0.030 0.030 230,200 6,879 0.0299 591.2 591.2 610.2 572.1 572.1 12 569.85 -3.13%
2009-02-10 0 0.032 0.031 0.032 0.029 0.033 8,405,382 257,271 0.0306 610.2 591.2 610.2 553.0 629.3 441 583.68 -3.03%
2009-02-09 0 0.033 0.031 0.033 0.031 0.034 1,572,042 50,828 0.0323 629.3 591.2 629.3 591.2 648.4 82 616.56 -2.94%
2009-02-06 0 0.034 0.032 0.034 0.031 0.034 3,835,000 124,168 0.0324 648.4 610.2 648.4 591.2 648.4 201 617.42 3.03%
2009-02-05 0 0.033 0.031 0.033 0.032 0.033 2,000,000 65,460 0.0327 629.3 591.2 629.3 610.2 629.3 105 624.14 3.12%
2009-02-04 0 0.032 0.032 0.034 0.031 0.031 200,000 6,200 0.0310 610.2 610.2 648.4 591.2 591.2 10 591.15 -3.03%
2009-02-03 0 0.033 0.031 0.033 0.031 0.033 621,692 19,561 0.0315 629.3 591.2 629.3 591.2 629.3 33 600.01 0.00%
2009-02-02 0 0.033 0.031 0.033 0.032 0.034 2,370,000 77,003 0.0325 629.3 591.2 629.3 610.2 648.4 124 619.58 -8.33%
2009-01-30 0 0.036 0.033 0.036 0.032 0.036 1,005,000 33,980 0.0338 686.5 629.3 686.5 610.2 686.5 53 644.76 12.50%
2009-01-29 0 0.032 0.032 0.034 0.031 0.032 760,000 24,260 0.0319 610.2 610.2 648.4 591.2 610.2 40 608.72 -5.88%
2009-01-23 0 0.034 0.032 0.034 0.032 0.034 2,530,000 82,400 0.0326 648.4 610.2 648.4 610.2 648.4 133 621.08 -2.86%
2009-01-22 0 0.035 0.034 0.035 0.032 0.035 2,085,000 68,875 0.0330 667.4 648.4 667.4 610.2 667.4 109 629.93 0.00%
2009-01-21 0 0.035 0.033 0.035 0.034 0.035 1,555,000 52,875 0.0340 667.4 629.3 667.4 648.4 667.4 82 648.42 0.00%
2009-01-20 0 0.035 0.035 0.037 0.035 0.039 9,522,500 352,630 0.0370 667.4 667.4 705.6 667.4 743.7 499 706.17 0.00%
2009-01-19 0 0.035 0.035 0.036 0.030 0.035 3,048,546 102,418 0.0336 667.4 667.4 686.5 572.1 667.4 160 640.65 12.90%
2009-01-16 0 0.031 0.031 0.032 0.030 0.033 2,870,000 91,350 0.0318 591.2 591.2 610.2 572.1 629.3 151 606.97 0.00%
2009-01-15 0 0.031 0.031 0.032 0.030 0.033 1,700,000 52,900 0.0311 591.2 591.2 610.2 572.1 629.3 89 593.40 -8.82%
2009-01-14 0 0.034 0.033 0.034 0.034 0.034 1,687,500 57,375 0.0340 648.4 629.3 648.4 648.4 648.4 88 648.36 6.25%
2009-01-13 0 0.032 0.032 0.034 0.030 0.034 3,402,500 109,460 0.0322 610.2 610.2 648.4 572.1 648.4 178 613.47 -11.11%
2009-01-12 0 0.036 0.035 0.036 0.034 0.042 7,465,000 276,438 0.0370 686.5 667.4 686.5 648.4 800.9 391 706.17 -14.29%
2009-01-09 0 0.042 0.042 0.045 0.042 0.047 1,022,500 46,240 0.0452 800.9 800.9 858.1 800.9 896.3 54 862.37 -6.67%
2009-01-08 0 0.045 0.043 0.046 0.045 0.045 4,560,000 205,200 0.0450 858.1 820.0 877.2 858.1 858.1 239 858.13 -2.17%
2009-01-07 0 0.046 0.046 0.048 0.039 0.050 34,480,000 1,576,628 0.0457 877.2 877.2 915.3 743.7 953.5 1,808 871.97 21.05%
2009-01-06 0 0.038 0.038 0.039 0.035 0.038 14,110,000 509,340 0.0361 724.6 724.6 743.7 667.4 724.6 740 688.37 5.56%
2009-01-05 0 0.036 0.036 0.038 0.035 0.038 7,925,000 289,060 0.0365 686.5 686.5 724.6 667.4 724.6 416 695.55 2.86%
2009-01-02 0 0.035 0.034 0.035 0.032 0.037 6,932,500 241,408 0.0348 667.4 648.4 667.4 610.2 705.6 364 664.05 -2.78%
2008-12-31 0 0.036 0.034 0.036 0.030 0.039 85,792,500 2,639,990 0.0308 686.5 648.4 686.5 572.1 743.7 4,499 586.80 28.57%
2008-12-30 0 0.028 0.028 0.030 0.028 0.030 650,000 18,900 0.0291 533.9 533.9 572.1 533.9 572.1 34 554.48 -9.68%
2008-12-29 0 0.031 0.029 0.031 0.030 0.031 900,000 27,198 0.0302 591.2 553.0 591.2 572.1 591.2 47 576.28 -3.13%
2008-12-24 0 0.032 0.032 0.033 0.028 0.032 1,095,000 33,090 0.0302 610.2 610.2 629.3 533.9 610.2 57 576.26 0.00%
2008-12-23 0 0.032 0.028 0.032 0.029 0.032 2,490,000 75,320 0.0302 610.2 533.9 610.2 553.0 610.2 131 576.83 0.00%
2008-12-22 0 0.032 0.031 0.034 0.031 0.034 4,980,000 156,395 0.0314 610.2 591.2 648.4 591.2 648.4 261 598.87 -11.11%
2008-12-19 0 0.036 0.035 0.036 0.033 0.036 800,000 27,500 0.0344 686.5 667.4 686.5 629.3 686.5 42 655.51 0.00%
2008-12-18 0 0.036 0.033 0.036 0.033 0.036 885,000 28,585 0.0323 686.5 629.3 686.5 629.3 686.5 46 615.93 5.88%
2008-12-17 0 0.034 0.033 0.036 0.033 0.034 150,000 4,980 0.0332 648.4 629.3 686.5 629.3 648.4 8 633.11 -5.56%
2008-12-16 0 0.036 0.033 0.036 0.033 0.036 1,512,500 49,943 0.0330 686.5 629.3 686.5 629.3 686.5 79 629.68 0.00%
2008-12-15 0 0.036 0.034 0.036 0.034 0.036 2,653,904 93,919 0.0354 686.5 648.4 686.5 648.4 686.5 139 674.85 12.50%
2008-12-12 0 0.032 0.032 0.034 0.031 0.036 1,480,000 51,950 0.0351 610.2 610.2 648.4 591.2 686.5 78 669.37 -8.57%
2008-12-11 0 0.035 0.033 0.035 0.033 0.036 2,120,000 74,035 0.0349 667.4 629.3 667.4 629.3 686.5 111 665.95 12.90%
2008-12-10 0 0.031 0.031 0.035 0.030 0.033 4,484,244 139,747 0.0312 591.2 591.2 667.4 572.1 629.3 235 594.28 -11.43%
2008-12-09 0 0.035 0.033 0.037 - - 0 0 - 667.4 629.3 705.6 - - 0 - 0.00%
2008-12-08 0 0.035 0.032 0.035 0.032 0.036 2,902,500 100,820 0.0347 667.4 610.2 667.4 610.2 686.5 152 662.39 0.00%
2008-12-05 0 0.035 0.033 0.035 0.034 0.035 400,000 13,800 0.0345 667.4 629.3 667.4 648.4 667.4 21 657.90 0.00%
2008-12-04 0 0.035 0.033 0.035 0.032 0.035 2,065,000 71,280 0.0345 667.4 629.3 667.4 610.2 667.4 108 658.24 2.94%
2008-12-03 0 0.034 0.032 0.034 0.032 0.039 12,690,000 441,840 0.0348 648.4 610.2 648.4 610.2 743.7 665 663.96 0.00%
2008-12-02 0 0.034 0.032 0.034 0.032 0.040 4,232,500 145,705 0.0344 648.4 610.2 648.4 610.2 762.8 222 656.47 3.03%
2008-12-01 0 0.033 0.033 0.042 0.031 0.049 2,650,000 94,538 0.0357 629.3 629.3 800.9 591.2 934.4 139 680.30 -2.94%
2008-11-28 0 0.034 0.030 0.034 0.032 0.035 790,000 27,180 0.0344 648.4 572.1 648.4 610.2 667.4 41 656.09 -5.56%
2008-11-27 0 0.036 0.031 0.036 0.030 0.036 2,662,500 84,020 0.0316 686.5 591.2 686.5 572.1 686.5 140 601.77 24.14%
2008-11-26 0 0.029 0.029 0.030 0.029 0.030 1,775,044 53,046 0.0299 553.0 553.0 572.1 553.0 572.1 93 569.88 -3.33%
2008-11-25 0 0.030 0.027 0.030 0.028 0.030 1,130,000 33,700 0.0298 572.1 514.9 572.1 533.9 572.1 59 568.71 0.00%
2008-11-24 0 0.030 0.030 0.032 0.030 0.032 1,055,000 32,420 0.0307 572.1 572.1 610.2 572.1 610.2 55 586.00 0.00%
2008-11-21 0 0.030 0.030 0.031 0.030 0.030 200,000 6,000 0.0300 572.1 572.1 591.2 572.1 572.1 10 572.08 0.00%
2008-11-20 0 0.030 0.030 0.032 0.030 0.032 52,500 1,580 0.0301 572.1 572.1 610.2 572.1 610.2 3 573.90 -9.09%
2008-11-19 0 0.033 0.030 0.033 0.030 0.035 985,000 30,175 0.0306 629.3 572.1 629.3 572.1 667.4 52 584.18 10.00%
2008-11-18 0 0.030 0.030 0.031 0.030 0.033 450,000 14,170 0.0315 572.1 572.1 591.2 572.1 629.3 24 600.48 -14.29%
2008-11-17 0 0.035 0.035 0.037 0.033 0.039 510,000 17,860 0.0350 667.4 667.4 705.6 629.3 743.7 27 667.81 -7.89%
2008-11-14 0 0.038 0.032 0.048 0.030 0.038 1,550,000 49,100 0.0317 724.6 610.2 915.3 572.1 724.6 81 604.07 26.67%
2008-11-13 0 0.030 0.028 0.030 0.030 0.030 490,000 14,700 0.0300 572.1 533.9 572.1 572.1 572.1 26 572.08 0.00%
2008-11-12 0 0.030 0.029 0.031 0.030 0.032 1,000,000 30,800 0.0308 572.1 553.0 591.2 572.1 610.2 52 587.34 -3.23%
2008-11-11 0 0.031 0.031 0.033 0.030 0.031 1,255,000 38,250 0.0305 591.2 591.2 629.3 572.1 591.2 66 581.20 -6.06%
2008-11-10 0 0.033 0.032 0.035 0.030 0.033 1,877,500 57,180 0.0305 629.3 610.2 667.4 572.1 629.3 98 580.77 -15.38%
2008-11-07 0 0.039 0.031 0.039 - - 0 0 - 743.7 591.2 743.7 - - 0 - 0.00%
2008-11-06 0 0.039 0.031 0.038 0.030 0.040 60,000 2,328 0.0388 743.7 591.2 724.6 572.1 762.8 3 739.90 0.00%
2008-11-05 0 0.039 0.030 0.039 0.032 0.039 412,500 13,718 0.0333 743.7 572.1 743.7 610.2 743.7 22 634.17 -2.50%
2008-11-04 0 0.040 0.033 0.040 - - 0 0 - 762.8 629.3 762.8 - - 0 - 0.00%
2008-11-03 0 0.040 0.035 0.040 0.031 0.040 745,000 24,275 0.0326 762.8 667.4 762.8 591.2 762.8 39 621.36 25.00%
2008-10-31 0 0.032 0.031 0.033 0.030 0.032 1,135,000 35,478 0.0313 610.2 591.2 629.3 572.1 610.2 60 596.08 10.34%
2008-10-30 0 0.029 0.029 0.034 0.027 0.030 847,500 24,300 0.0287 553.0 553.0 648.4 514.9 572.1 44 546.77 3.57%
2008-10-29 0 0.028 0.028 0.030 0.028 0.028 1,177,500 32,970 0.0280 533.9 533.9 572.1 533.9 533.9 62 533.95 0.00%
2008-10-28 0 0.028 0.025 0.030 0.028 0.030 1,297,500 36,530 0.0282 533.9 476.7 572.1 533.9 572.1 68 536.89 12.00%
2008-10-27 0 0.025 0.020 0.035 0.021 0.028 587,500 13,948 0.0237 476.7 381.4 667.4 400.5 533.9 31 452.73 -34.21%
2008-10-24 0 0.038 0.030 0.036 0.030 0.038 1,565,000 46,988 0.0300 724.6 572.1 686.5 572.1 724.6 82 572.55 -5.00%
2008-10-23 0 0.040 0.030 0.039 0.030 0.040 1,225,000 36,823 0.0301 762.8 572.1 743.7 572.1 762.8 64 573.22 0.00%
2008-10-22 0 0.040 0.040 0.044 0.032 0.044 1,402,500 49,538 0.0353 762.8 762.8 839.1 610.2 839.1 74 673.56 -4.76%
2008-10-21 0 0.042 0.038 0.045 0.035 0.048 2,892,500 115,525 0.0399 800.9 724.6 858.1 667.4 915.3 152 761.63 -6.67%
2008-10-20 0 0.045 0.044 0.046 0.040 0.049 1,440,000 63,190 0.0439 858.1 839.1 877.2 762.8 934.4 76 836.81 -6.25%
2008-10-17 0 0.048 0.045 0.048 0.052 0.052 500,000 26,000 0.0520 915.3 858.1 915.3 991.6 991.6 26 991.61 -4.00%
2008-10-16 0 0.050 0.042 0.055 0.048 0.050 1,022,500 51,080 0.0500 953.5 800.9 1,049 915.3 953.5 54 952.64 -15.25%
2008-10-15 0 0.059 0.050 0.060 0.051 0.059 502,500 25,648 0.0510 1,125 953.5 1,144 972.5 1,125 26 973.32 -1.67%
2008-10-14 0 0.060 0.051 0.060 0.051 0.060 650,000 33,700 0.0518 1,144 972.5 1,144 972.5 1,144 34 988.68 0.00%
2008-10-13 0 0.060 0.052 0.060 0.060 0.060 220,000 13,200 0.0600 1,144 991.6 1,144 1,144 1,144 12 1,144.2 11.11%
2008-10-10 0 0.054 0.054 0.065 0.053 0.054 132,500 7,053 0.0532 1,030 1,030 1,240 1,011 1,030 7 1,015.1 -10.00%
2008-10-09 0 0.060 0.060 0.068 0.060 0.061 686,273 41,385 0.0603 1,144 1,144 1,297 1,144 1,163 36 1,150.0 -9.09%
2008-10-08 0 0.066 0.061 0.070 0.060 0.070 1,265,000 80,500 0.0636 1,259 1,163 1,335 1,144 1,335 66 1,213.5 -26.67%
2008-10-06 0 0.090 0.066 0.090 - - 0 0 - 1,716 1,259 1,716 - - 0 - 0.00%
2008-10-03 0 0.090 0.076 0.090 - - 0 0 - 1,716 1,449 1,716 - - 0 - 0.00%
2008-10-02 0 0.090 0.080 0.090 0.092 0.097 450,000 43,400 0.0964 1,716 1,526 1,716 1,754 1,850 24 1,839.1 -2.17%
2008-09-30 0 0.092 0.080 0.092 0.060 0.092 4,822,500 366,155 0.0759 1,754 1,526 1,754 1,144 1,754 253 1,447.9 3.37%
2008-09-29 1 - - - - - 0 0 - 1,697 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 1,697 - - - - 0 - 0.00%
2008-09-25 1 0.089 - - 0.087 0.100 4,757,500 457,210 0.0961 1,697 - - 1,659 1,907 249 1,832.6 8.54%
2008-09-24 0 0.082 0.077 0.082 0.075 0.082 612,500 48,273 0.0788 1,564 1,468 1,564 1,430 1,564 32 1,502.9 9.33%
2008-09-23 0 0.075 0.075 0.082 0.070 0.085 1,015,000 80,265 0.0791 1,430 1,430 1,564 1,335 1,621 53 1,508.0 -11.76%
2008-09-22 0 0.085 0.072 0.085 0.070 0.085 1,022,500 75,310 0.0737 1,621 1,373 1,621 1,335 1,621 54 1,404.5 13.33%
2008-09-19 0 0.075 0.063 0.075 0.060 0.075 360,000 25,200 0.0700 1,430 1,201 1,430 1,144 1,430 19 1,334.9 0.00%
2008-09-18 0 0.075 0.075 0.085 0.058 0.075 1,650,000 103,480 0.0627 1,430 1,430 1,621 1,106 1,430 87 1,195.9 11.94%
2008-09-17 0 0.067 0.067 0.070 0.062 0.065 897,500 57,595 0.0642 1,278 1,278 1,335 1,182 1,240 47 1,223.7 0.00%
2008-09-16 0 0.067 0.067 0.070 0.064 0.071 462,500 31,838 0.0688 1,278 1,278 1,335 1,220 1,354 24 1,312.7 -5.63%
2008-09-12 0 0.071 0.076 0.089 0.070 0.071 60,000 4,250 0.0708 1,354 1,449 1,697 1,335 1,354 3 1,350.8 -5.33%
2008-09-11 0 0.075 0.075 0.082 0.075 0.080 1,965,000 151,040 0.0769 1,430 1,430 1,564 1,430 1,526 103 1,465.8 -6.25%
2008-09-10 0 0.080 0.080 0.081 0.078 0.080 302,500 23,795 0.0787 1,526 1,526 1,545 1,487 1,526 16 1,500.0 0.00%
2008-09-09 0 0.080 0.080 0.082 0.080 0.080 871,705 69,719 0.0800 1,526 1,526 1,564 1,526 1,526 46 1,525.2 0.00%
2008-09-08 0 0.080 0.080 0.096 0.077 0.079 2,772,500 217,755 0.0785 1,526 1,526 1,831 1,468 1,506 145 1,497.7 -8.05%
2008-09-05 0 0.087 0.080 0.087 0.080 0.089 622,500 53,298 0.0856 1,659 1,526 1,659 1,526 1,697 33 1,632.7 2.35%
2008-09-04 0 0.085 0.086 0.089 0.075 0.085 312,500 25,203 0.0806 1,621 1,640 1,697 1,430 1,621 16 1,537.9 7.59%
2008-09-03 0 0.079 0.079 0.080 0.077 0.084 1,365,000 107,940 0.0791 1,506 1,506 1,526 1,468 1,602 72 1,508.0 -5.95%
2008-09-02 0 0.084 0.084 0.089 0.083 0.085 452,500 37,913 0.0838 1,602 1,602 1,697 1,583 1,621 24 1,597.7 0.00%
2008-09-01 0 0.084 0.085 0.090 0.083 0.090 3,955,000 352,250 0.0891 1,602 1,621 1,716 1,583 1,716 207 1,698.4 -9.68%
2008-08-29 0 0.093 0.089 0.095 0.089 0.094 7,680,000 701,155 0.0913 1,773 1,697 1,812 1,697 1,793 403 1,741.0 0.00%
2008-08-28 0 0.093 0.093 0.095 0.091 0.093 2,435,000 225,250 0.0925 1,773 1,773 1,812 1,735 1,773 128 1,764.0 1.09%
2008-08-27 0 0.092 0.094 0.095 0.089 0.100 6,630,000 617,045 0.0931 1,754 1,793 1,812 1,697 1,907 348 1,774.8 -16.36%
2008-08-26 1 - - - - - 0 0 - 2,098 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 2,098 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 2,098 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 2,098 - - - - 0 - 0.00%
2008-08-19 0 0.110 0.109 0.110 0.102 0.110 180,000 18,700 0.1039 2,098 2,079 2,098 1,945 2,098 9 1,981.1 -5.17%
2008-08-18 0 0.116 0.104 0.116 0.103 0.116 670,000 74,900 0.1118 2,212 1,983 2,212 1,964 2,212 35 2,131.8 0.87%
2008-08-15 0 0.115 0.100 0.115 0.120 0.120 197,500 23,700 0.1200 2,193 1,907 2,193 2,288 2,288 10 2,288.3 0.88%
2008-08-14 0 0.114 0.102 0.114 0.103 0.115 1,102,500 113,488 0.1029 2,174 1,945 2,174 1,964 2,193 58 1,963.0 10.68%
2008-08-13 0 0.103 0.101 0.110 0.103 0.103 97,500 10,043 0.1030 1,964 1,926 2,098 1,964 1,964 5 1,964.3 -6.36%
2008-08-12 0 0.110 0.105 0.110 0.105 0.112 1,302,500 138,275 0.1062 2,098 2,002 2,098 2,002 2,136 68 2,024.4 0.00%
2008-08-11 0 0.110 0.109 0.115 0.110 0.119 925,000 102,290 0.1106 2,098 2,079 2,193 2,098 2,269 49 2,108.8 -8.33%
2008-08-08 0 0.120 0.110 0.120 0.115 0.120 240,000 28,675 0.1195 2,288 2,098 2,288 2,193 2,288 13 2,278.4 -1.64%
2008-08-07 0 0.122 0.116 0.123 0.119 0.123 210,000 25,410 0.1210 2,326 2,212 2,346 2,269 2,346 11 2,307.4 2.52%
2008-08-05 0 0.119 0.119 0.120 0.113 0.119 940,000 107,780 0.1147 2,269 2,269 2,288 2,155 2,269 49 2,186.5 -0.83%
2008-08-04 0 0.120 0.119 0.126 0.118 0.120 800,000 95,270 0.1191 2,288 2,269 2,403 2,250 2,288 42 2,270.9 0.00%
2008-08-01 0 0.120 0.120 0.123 0.116 0.122 860,000 103,200 0.1200 2,288 2,288 2,346 2,212 2,326 45 2,288.3 0.00%
2008-07-31 0 0.120 0.119 0.122 0.120 0.122 380,000 45,960 0.1209 2,288 2,269 2,326 2,288 2,326 20 2,306.4 0.00%
2008-07-30 0 0.120 0.118 0.120 0.120 0.120 155,000 18,600 0.1200 2,288 2,250 2,288 2,288 2,288 8 2,288.3 0.00%
2008-07-29 0 0.120 0.120 0.122 0.120 0.120 895,000 107,400 0.1200 2,288 2,288 2,326 2,288 2,288 47 2,288.3 -1.64%
2008-07-28 0 0.122 0.122 0.135 0.122 0.122 327,500 39,955 0.1220 2,326 2,326 2,574 2,326 2,326 17 2,326.5 1.67%
2008-07-25 0 0.120 0.120 0.123 0.119 0.122 977,500 117,423 0.1201 2,288 2,288 2,346 2,269 2,326 51 2,290.7 -1.64%
2008-07-24 0 0.122 0.122 0.125 0.122 0.125 2,700,000 330,200 0.1223 2,326 2,326 2,384 2,326 2,384 142 2,332.1 0.00%
2008-07-23 0 0.122 0.121 0.122 0.119 0.125 3,252,500 397,328 0.1222 2,326 2,307 2,326 2,269 2,384 171 2,329.5 -2.40%
2008-07-22 0 0.125 0.121 0.127 0.118 0.125 957,500 115,295 0.1204 2,384 2,307 2,422 2,250 2,384 50 2,296.2 0.81%
2008-07-21 0 0.124 0.122 0.124 0.119 0.133 1,855,000 225,630 0.1216 2,365 2,326 2,365 2,269 2,536 97 2,319.5 0.81%
2008-07-18 0 0.123 0.123 0.130 0.123 0.130 1,822,500 224,185 0.1230 2,346 2,346 2,479 2,346 2,479 96 2,345.7 -5.38%
2008-07-17 0 0.130 0.122 0.130 0.130 0.130 1,100,000 143,000 0.1300 2,479 2,326 2,479 2,479 2,479 58 2,479.0 -3.70%
2008-07-16 0 0.135 0.131 0.135 0.131 0.135 960,000 127,600 0.1329 2,574 2,498 2,574 2,498 2,574 50 2,534.7 2.27%
2008-07-15 0 0.132 0.132 0.137 0.128 0.135 3,899,182 514,702 0.1320 2,517 2,517 2,613 2,441 2,574 204 2,517.2 -11.41%
2008-07-14 0 0.149 0.131 0.149 0.131 0.149 575,000 76,010 0.1322 2,841 2,498 2,841 2,498 2,841 30 2,520.8 0.00%
2008-07-11 1 0.149 - - 0.149 0.150 81,820,000 12,272,850 0.1500 2,841 - - 2,841 2,860 4,291 2,860.4 -0.67%
2008-07-10 0 0.150 0.130 0.150 0.150 0.150 20,000 3,000 0.1500 2,860 2,479 2,860 2,860 2,860 1 2,860.4 0.00%
2008-07-09 0 0.150 0.142 0.150 0.142 0.150 65,000 9,270 0.1426 2,860 2,708 2,860 2,708 2,860 3 2,719.6 5.63%
2008-07-08 0 0.142 0.142 0.149 0.142 0.142 300,000 42,670 0.1422 2,708 2,708 2,841 2,708 2,708 16 2,712.3 -5.33%
2008-07-07 0 0.150 0.142 0.154 0.140 0.150 1,252,500 187,075 0.1494 2,860 2,708 2,937 2,670 2,860 66 2,848.2 0.67%
2008-07-04 0 0.149 0.145 0.149 0.131 0.152 165,000 23,793 0.1442 2,841 2,765 2,841 2,498 2,899 9 2,749.8 7.19%
2008-07-03 0 0.139 0.138 0.150 0.130 0.150 1,451,941 208,483 0.1436 2,651 2,632 2,860 2,479 2,860 76 2,738.2 -4.14%
2008-07-02 0 0.145 0.140 0.145 0.140 0.145 945,000 134,550 0.1424 2,765 2,670 2,765 2,670 2,765 50 2,715.1 1.40%
2008-06-30 0 0.143 0.143 0.150 0.130 0.150 3,065,000 422,950 0.1380 2,727 2,727 2,860 2,479 2,860 161 2,631.5 4.38%
2008-06-27 0 0.137 0.129 0.135 0.129 0.137 1,505,000 197,710 0.1314 2,613 2,460 2,574 2,460 2,613 79 2,505.1 -0.72%
2008-06-26 0 0.138 0.132 0.138 0.138 0.139 600,000 83,100 0.1385 2,632 2,517 2,632 2,632 2,651 31 2,641.1 -1.43%
2008-06-25 0 0.140 0.139 0.140 0.130 0.140 1,600,000 219,070 0.1369 2,670 2,651 2,670 2,479 2,670 84 2,611.0 -2.78%
2008-06-24 0 0.144 0.127 0.144 0.130 0.144 830,000 114,820 0.1383 2,746 2,422 2,746 2,479 2,746 44 2,638.0 -2.04%
2008-06-23 0 0.147 0.136 0.147 0.120 0.147 2,300,000 307,580 0.1337 2,803 2,593 2,803 2,288 2,803 121 2,550.2 -2.00%
2008-06-20 0 0.150 0.143 0.150 0.142 0.150 732,500 105,970 0.1447 2,860 2,727 2,860 2,708 2,860 38 2,758.8 -2.60%
2008-06-19 0 0.154 0.141 0.154 0.141 0.154 747,500 106,960 0.1431 2,937 2,689 2,937 2,689 2,937 39 2,728.7 1.99%
2008-06-18 0 0.151 0.145 0.152 0.148 0.152 210,000 31,508 0.1500 2,879 2,765 2,899 2,822 2,899 11 2,861.2 -0.66%
2008-06-17 0 0.152 0.144 0.154 0.144 0.154 390,000 57,425 0.1472 2,899 2,746 2,937 2,746 2,937 20 2,807.9 0.00%
2008-06-16 0 0.152 0.146 0.152 0.150 0.152 397,500 59,630 0.1500 2,899 2,784 2,899 2,860 2,899 21 2,860.7 1.33%
2008-06-13 0 0.150 0.150 0.152 0.150 0.153 4,435,000 669,163 0.1509 2,860 2,860 2,899 2,860 2,918 233 2,877.2 -2.60%
2008-06-12 0 0.154 0.153 0.154 0.150 0.154 2,667,500 401,980 0.1507 2,937 2,918 2,937 2,860 2,937 140 2,873.7 1.32%
2008-06-11 0 0.152 0.152 0.155 0.152 0.155 1,287,500 197,228 0.1532 2,899 2,899 2,956 2,899 2,956 68 2,921.2 -0.65%
2008-06-10 0 0.153 0.153 0.156 0.150 0.156 2,700,000 410,835 0.1522 2,918 2,918 2,975 2,860 2,975 142 2,901.6 -1.29%
2008-06-06 0 0.155 0.155 0.159 0.155 0.159 120,000 18,680 0.1557 2,956 2,956 3,032 2,956 3,032 6 2,968.5 -2.52%
2008-06-05 0 0.159 0.158 0.159 0.152 0.159 2,630,158 405,781 0.1543 3,032 3,013 3,032 2,899 3,032 138 2,942.0 -0.63%
2008-06-04 0 0.160 0.156 0.160 0.156 0.164 1,602,500 252,355 0.1575 3,051 2,975 3,051 2,975 3,127 84 3,003.0 0.00%
2008-06-03 0 0.160 0.160 0.163 0.155 0.165 850,000 136,373 0.1604 3,051 3,051 3,108 2,956 3,146 45 3,059.5 -1.23%
2008-06-02 0 0.162 0.160 0.164 0.162 0.171 1,352,500 220,370 0.1629 3,089 3,051 3,127 3,089 3,261 71 3,107.1 -0.61%
2008-05-30 0 0.163 0.159 0.163 0.155 0.166 12,157,500 1,935,150 0.1592 3,108 3,032 3,108 2,956 3,166 638 3,035.4 -2.40%
2008-05-29 0 0.167 0.167 0.168 0.165 0.178 6,300,000 1,078,235 0.1711 3,185 3,185 3,204 3,146 3,394 330 3,263.7 -5.11%
2008-05-28 0 0.176 0.177 0.179 0.175 0.180 1,290,000 227,995 0.1767 3,356 3,375 3,413 3,337 3,433 68 3,370.3 -3.30%
2008-05-27 0 0.182 0.180 0.182 0.179 0.185 3,910,000 711,260 0.1819 3,471 3,433 3,471 3,413 3,528 205 3,468.9 -1.62%
2008-05-26 0 0.185 0.184 0.185 0.182 0.190 5,502,500 1,014,425 0.1844 3,528 3,509 3,528 3,471 3,623 289 3,515.6 -5.61%
2008-05-23 0 0.196 0.190 0.196 0.192 0.219 7,660,000 1,547,933 0.2021 3,738 3,623 3,738 3,661 4,176 402 3,853.6 -6.67%
2008-05-22 0 0.210 0.208 0.210 0.180 0.245 89,075,000 17,269,398 0.1939 4,005 3,966 4,005 3,433 4,672 4,671 3,697.1 16.02%
2008-05-21 0 0.181 0.177 0.181 0.177 0.185 3,362,500 609,640 0.1813 3,452 3,375 3,452 3,375 3,528 176 3,457.4 1.69%
2008-05-20 0 0.178 0.178 0.183 0.178 0.180 575,000 102,440 0.1782 3,394 3,394 3,490 3,394 3,433 30 3,397.4 -1.11%
2008-05-19 0 0.180 0.179 0.180 0.179 0.184 1,580,000 286,000 0.1810 3,433 3,413 3,433 3,413 3,509 83 3,451.8 -2.17%
2008-05-16 0 0.184 0.179 0.184 0.176 0.184 770,000 136,980 0.1779 3,509 3,413 3,509 3,356 3,509 40 3,392.4 1.66%
2008-05-15 0 0.181 0.181 0.182 0.172 0.181 465,000 83,593 0.1798 3,452 3,452 3,471 3,280 3,452 24 3,428.1 -0.55%
2008-05-14 0 0.182 0.182 0.184 0.172 0.182 280,000 49,775 0.1778 3,471 3,471 3,509 3,280 3,471 15 3,389.9 -1.09%
2008-05-13 0 0.184 0.177 0.185 0.180 0.185 1,877,500 345,188 0.1839 3,509 3,375 3,528 3,433 3,528 98 3,506.0 3.37%
2008-05-09 0 0.178 0.177 0.181 0.176 0.180 525,000 93,620 0.1783 3,394 3,375 3,452 3,356 3,433 28 3,400.5 -1.11%
2008-05-08 0 0.180 0.180 0.183 0.179 0.186 705,000 128,725 0.1826 3,433 3,433 3,490 3,413 3,547 37 3,481.9 -2.70%
2008-05-07 0 0.185 0.177 0.185 0.181 0.186 160,000 29,540 0.1846 3,528 3,375 3,528 3,452 3,547 8 3,520.7 -2.12%
2008-05-06 0 0.189 0.182 0.189 0.179 0.190 650,000 122,513 0.1885 3,604 3,471 3,604 3,413 3,623 34 3,594.2 6.18%
2008-05-05 0 0.178 0.177 0.178 0.177 0.182 1,087,500 193,185 0.1776 3,394 3,375 3,394 3,375 3,471 57 3,387.5 -2.20%
2008-05-02 0 0.182 0.179 0.182 0.178 0.183 2,102,500 380,343 0.1809 3,471 3,413 3,471 3,394 3,490 110 3,449.7 -1.62%
2008-04-30 0 0.185 0.184 0.186 0.183 0.200 2,142,500 399,480 0.1865 3,528 3,509 3,547 3,490 3,814 112 3,555.6 -1.60%
2008-04-29 0 0.188 0.181 0.190 0.181 0.188 1,125,000 208,343 0.1852 3,585 3,452 3,623 3,452 3,585 59 3,531.6 0.00%
2008-04-28 0 0.188 0.185 0.188 0.184 0.188 1,662,500 308,340 0.1855 3,585 3,528 3,585 3,509 3,585 87 3,536.8 -1.57%
2008-04-25 0 0.191 0.191 0.198 0.191 0.196 290,000 55,690 0.1920 3,642 3,642 3,776 3,642 3,738 15 3,662.0 -4.02%
2008-04-24 0 0.199 0.199 0.200 0.184 0.199 1,542,500 294,555 0.1910 3,795 3,795 3,814 3,509 3,795 81 3,641.5 8.15%
2008-04-23 0 0.184 0.184 0.186 0.180 0.186 2,175,000 396,780 0.1824 3,509 3,509 3,547 3,433 3,547 114 3,478.8 -1.60%
2008-04-22 0 0.187 0.187 0.192 0.178 0.187 1,090,000 201,620 0.1850 3,566 3,566 3,661 3,394 3,566 57 3,527.3 1.08%
2008-04-21 0 0.185 0.185 0.192 0.185 0.194 127,500 24,608 0.1930 3,528 3,528 3,661 3,528 3,699 7 3,680.5 2.21%
2008-04-18 0 0.181 0.181 0.192 0.180 0.190 900,000 167,088 0.1857 3,452 3,452 3,661 3,433 3,623 47 3,540.3 -4.74%
2008-04-17 0 0.190 0.187 0.190 0.176 0.192 1,137,500 214,550 0.1886 3,623 3,566 3,623 3,356 3,661 60 3,596.8 2.70%
2008-04-16 0 0.185 0.181 0.190 - - 40,000 7,200 0.1800 3,528 3,452 3,623 - - 2 3,432.5 0.00%
2008-04-15 0 0.185 0.182 0.190 0.185 0.185 300,000 55,500 0.1850 3,528 3,471 3,623 3,528 3,528 16 3,527.9 0.00%
2008-04-14 0 0.185 0.178 0.189 0.180 0.185 1,010,000 186,100 0.1843 3,528 3,394 3,604 3,433 3,528 53 3,513.7 -1.60%
2008-04-11 0 0.188 0.188 0.189 0.184 0.193 1,050,000 196,840 0.1875 3,585 3,585 3,604 3,509 3,680 55 3,574.9 2.17%
2008-04-10 0 0.184 0.180 0.184 0.183 0.185 772,500 142,473 0.1844 3,509 3,433 3,509 3,490 3,528 41 3,517.0 -0.54%
2008-04-09 0 0.185 0.190 0.192 0.180 0.194 4,660,000 868,605 0.1864 3,528 3,623 3,661 3,433 3,699 244 3,554.5 -5.61%
2008-04-08 0 0.196 0.196 0.204 0.196 0.200 1,137,500 225,955 0.1986 3,738 3,738 3,890 3,738 3,814 60 3,788.0 -2.00%
2008-04-07 0 0.200 0.199 0.201 0.200 0.200 1,400,000 279,998 0.2000 3,814 3,795 3,833 3,814 3,814 73 3,813.9 -1.96%
2008-04-03 0 0.204 0.198 0.204 0.200 0.205 2,300,000 460,660 0.2003 3,890 3,776 3,890 3,814 3,909 121 3,819.4 -1.45%
2008-04-02 0 0.207 0.198 0.207 0.200 0.214 1,687,500 345,320 0.2046 3,947 3,776 3,947 3,814 4,081 88 3,902.3 -0.48%
2008-04-01 0 0.208 0.201 0.213 0.202 0.208 237,500 48,200 0.2029 3,966 3,833 4,062 3,852 3,966 12 3,870.1 -2.80%
2008-03-31 0 0.214 0.209 0.214 0.201 0.220 2,162,500 457,845 0.2117 4,081 3,986 4,081 3,833 4,195 113 4,037.4 -2.28%
2008-03-28 0 0.219 0.205 0.219 0.208 0.224 1,550,000 330,180 0.2130 4,176 3,909 4,176 3,966 4,272 81 4,062.2 5.29%
2008-03-27 0 0.208 0.201 0.208 0.196 0.210 290,000 59,735 0.2060 3,966 3,833 3,966 3,738 4,005 15 3,928.0 -0.48%
2008-03-26 0 0.209 0.196 0.209 0.200 0.209 1,355,000 272,088 0.2008 3,986 3,738 3,986 3,814 3,986 71 3,829.2 4.50%
2008-03-25 0 0.200 0.192 0.200 0.185 0.200 1,297,500 255,563 0.1970 3,814 3,661 3,814 3,528 3,814 68 3,756.0 0.00%
2008-03-20 0 0.200 0.191 0.200 0.190 0.200 232,500 45,400 0.1953 3,814 3,642 3,814 3,623 3,814 12 3,723.7 -0.50%
2008-03-19 0 0.201 0.196 0.201 0.196 0.202 1,225,000 244,125 0.1993 3,833 3,738 3,833 3,738 3,852 64 3,800.3 4.69%
2008-03-18 0 0.192 0.191 0.205 0.182 0.213 1,812,500 361,335 0.1994 3,661 3,642 3,909 3,471 4,062 95 3,801.6 -10.70%
2008-03-17 0 0.215 0.205 0.215 0.200 0.220 1,247,500 259,978 0.2084 4,100 3,909 4,100 3,814 4,195 65 3,974.1 -2.71%
2008-03-14 0 0.221 0.220 0.225 0.220 0.232 1,172,500 264,473 0.2256 4,214 4,195 4,291 4,195 4,424 61 4,301.4 -5.56%
2008-03-13 0 0.234 0.234 0.235 0.230 0.235 925,000 216,580 0.2341 4,462 4,462 4,481 4,386 4,481 49 4,464.9 -2.50%
2008-03-12 0 0.240 0.235 0.240 0.235 0.240 1,682,500 397,475 0.2362 4,577 4,481 4,577 4,481 4,577 88 4,505.0 0.00%
2008-03-11 0 0.240 0.237 0.242 0.240 0.247 880,000 211,990 0.2409 4,577 4,519 4,615 4,577 4,710 46 4,593.8 0.00%
2008-03-10 0 0.240 0.236 0.240 0.235 0.245 1,522,500 367,548 0.2414 4,577 4,500 4,577 4,481 4,672 80 4,603.6 -1.64%
2008-03-07 0 0.244 0.244 0.245 0.238 0.240 1,035,000 247,688 0.2393 4,653 4,653 4,672 4,539 4,577 54 4,563.6 -0.81%
2008-03-06 0 0.246 0.240 0.249 0.240 0.246 65,000 15,698 0.2415 4,691 4,577 4,748 4,577 4,691 3 4,605.4 0.82%
2008-03-05 0 0.244 0.241 0.244 0.236 0.250 4,637,500 1,124,618 0.2425 4,653 4,596 4,653 4,500 4,767 243 4,624.5 -2.40%
2008-03-04 0 0.250 0.250 0.260 0.250 0.260 735,000 184,975 0.2517 4,767 4,767 4,958 4,767 4,958 39 4,799.2 -3.85%
2008-03-03 0 0.260 0.260 0.265 0.250 0.265 472,500 122,400 0.2590 4,958 4,958 5,053 4,767 5,053 25 4,939.9 -1.89%
2008-02-29 0 0.265 0.255 0.265 0.255 0.265 2,305,000 599,675 0.2602 5,053 4,863 5,053 4,863 5,053 121 4,961.2 3.92%
2008-02-28 0 0.255 0.255 0.260 0.246 0.260 615,000 157,670 0.2564 4,863 4,863 4,958 4,691 4,958 32 4,888.9 -1.92%
2008-02-27 0 0.260 0.255 0.260 0.250 0.270 580,000 151,525 0.2613 4,958 4,863 4,958 4,767 5,149 30 4,981.9 -1.89%
2008-02-26 0 0.265 0.255 0.265 0.247 0.270 410,000 109,495 0.2671 5,053 4,863 5,053 4,710 5,149 22 5,092.7 6.00%
2008-02-25 0 0.250 0.245 0.250 0.245 0.270 307,500 80,900 0.2631 4,767 4,672 4,767 4,672 5,149 16 5,017.0 -3.85%
2008-02-22 0 0.260 0.245 0.260 0.245 0.260 310,037 77,447 0.2498 4,958 4,672 4,958 4,672 4,958 16 4,763.5 -1.89%
2008-02-21 0 0.265 0.250 0.265 0.250 0.265 185,000 46,863 0.2533 5,053 4,767 5,053 4,767 5,053 10 4,830.6 1.92%
2008-02-20 0 0.260 0.250 0.260 0.250 0.270 1,162,500 298,700 0.2569 4,958 4,767 4,958 4,767 5,149 61 4,899.8 -5.45%
2008-02-19 0 0.275 0.275 0.290 0.270 0.280 1,425,000 387,750 0.2721 5,244 5,244 5,530 5,149 5,339 75 5,188.9 1.85%
2008-02-18 0 0.270 0.260 0.275 0.250 0.270 1,587,500 411,600 0.2593 5,149 4,958 5,244 4,767 5,149 83 4,944.3 5.88%
2008-02-15 0 0.255 0.248 0.255 0.239 0.255 980,000 239,938 0.2448 4,863 4,729 4,863 4,558 4,863 51 4,668.9 5.81%
2008-02-14 0 0.241 0.237 0.241 0.235 0.241 3,372,500 807,923 0.2396 4,596 4,519 4,596 4,481 4,596 177 4,568.3 0.84%
2008-02-13 0 0.239 0.235 0.239 0.237 0.240 1,245,641 295,924 0.2376 4,558 4,481 4,558 4,519 4,577 65 4,530.3 -0.42%
2008-02-12 0 0.240 0.236 0.249 0.235 0.240 297,500 70,340 0.2364 4,577 4,500 4,748 4,481 4,577 16 4,508.7 -4.00%
2008-02-11 0 0.250 0.237 0.250 0.237 0.255 872,500 209,793 0.2405 4,767 4,519 4,767 4,519 4,863 46 4,585.3 0.00%
2008-02-06 0 0.250 0.240 0.250 0.250 0.250 10,000 2,500 0.2500 4,767 4,577 4,767 4,767 4,767 1 4,767.4 0.00%
2008-02-05 0 0.250 0.243 0.250 - - 0 0 - 4,767 4,634 4,767 - - 0 - 0.00%
2008-02-04 0 0.250 0.245 0.255 0.245 0.260 182,500 45,163 0.2475 4,767 4,672 4,863 4,672 4,958 10 4,719.1 2.04%
2008-02-01 0 0.245 0.238 0.245 0.236 0.245 322,500 76,650 0.2377 4,672 4,539 4,672 4,500 4,672 17 4,532.3 0.00%
2008-01-31 0 0.245 0.245 0.248 0.237 0.237 50,000 11,850 0.2370 4,672 4,672 4,729 4,519 4,519 3 4,519.5 -2.00%
2008-01-30 0 0.250 0.237 0.250 0.236 0.250 360,000 86,940 0.2415 4,767 4,519 4,767 4,500 4,767 19 4,605.3 2.04%
2008-01-29 0 0.245 0.245 0.249 0.236 0.236 52,500 12,390 0.2360 4,672 4,672 4,748 4,500 4,500 3 4,500.4 -3.92%
2008-01-28 0 0.255 0.255 0.260 0.245 0.255 145,000 36,325 0.2505 4,863 4,863 4,958 4,672 4,863 8 4,777.2 -1.92%
2008-01-25 0 0.260 0.260 0.265 0.245 0.260 927,500 230,650 0.2487 4,958 4,958 5,053 4,672 4,958 49 4,742.2 6.12%
2008-01-24 0 0.245 0.245 0.255 0.245 0.280 520,000 128,593 0.2473 4,672 4,672 4,863 4,672 5,339 27 4,715.8 -5.77%
2008-01-23 0 0.260 0.250 0.260 0.250 0.260 1,682,500 431,713 0.2566 4,958 4,767 4,958 4,767 4,958 88 4,893.0 4.00%
2008-01-22 0 0.250 0.231 0.250 0.232 0.250 2,785,000 669,580 0.2404 4,767 4,405 4,767 4,424 4,767 146 4,584.8 -5.66%
2008-01-21 0 0.265 0.245 0.265 0.244 0.265 902,500 221,005 0.2449 5,053 4,672 5,053 4,653 5,053 47 4,669.8 1.92%
2008-01-18 0 0.260 0.250 0.260 0.241 0.285 1,482,500 376,773 0.2541 4,958 4,767 4,958 4,596 5,435 78 4,846.5 0.00%
2008-01-17 0 0.260 0.249 0.260 0.245 0.280 3,555,000 891,638 0.2508 4,958 4,748 4,958 4,672 5,339 186 4,782.9 1.96%
2008-01-16 0 0.255 0.249 0.255 0.249 0.265 3,102,500 788,408 0.2541 4,863 4,748 4,863 4,748 5,053 163 4,845.9 -5.56%
2008-01-15 0 0.270 0.270 0.275 0.270 0.300 1,130,000 309,000 0.2735 5,149 5,149 5,244 5,149 5,721 59 5,214.6 -5.26%
2008-01-14 0 0.285 0.280 0.285 0.280 0.295 1,100,000 313,550 0.2850 5,435 5,339 5,435 5,339 5,626 58 5,435.7 -5.00%
2008-01-11 0 0.300 0.285 0.300 0.275 0.310 2,860,000 825,538 0.2886 5,721 5,435 5,721 5,244 5,912 150 5,504.4 -3.23%
2008-01-10 0 0.310 0.300 0.320 0.300 0.320 1,630,000 497,900 0.3055 5,912 5,721 6,102 5,721 6,102 85 5,825.0 -1.59%
2008-01-09 0 0.315 0.305 0.310 0.300 0.320 1,542,500 476,588 0.3090 6,007 5,816 5,912 5,721 6,102 81 5,891.9 1.61%
2008-01-08 0 0.310 0.310 0.315 0.310 0.345 1,640,000 532,250 0.3245 5,912 5,912 6,007 5,912 6,579 86 6,188.9 -4.62%
2008-01-07 0 0.325 0.320 0.330 0.320 0.330 2,415,788 780,578 0.3231 6,198 6,102 6,293 6,102 6,293 127 6,161.6 -7.14%
2008-01-04 0 0.350 0.340 0.350 0.330 0.350 1,902,500 654,538 0.3440 6,674 6,484 6,674 6,293 6,674 100 6,560.7 -2.78%
2008-01-03 0 0.360 0.350 0.360 0.330 0.370 2,456,484 869,752 0.3541 6,865 6,674 6,865 6,293 7,056 129 6,751.8 -2.70%
2008-01-02 0 0.370 0.365 0.370 0.365 0.420 6,540,000 2,469,275 0.3776 7,056 6,960 7,056 6,960 8,009 343 7,200.0 -7.50%
2007-12-31 0 0.400 0.400 0.410 0.400 0.445 5,415,000 2,187,975 0.4041 7,628 7,628 7,818 7,628 8,486 284 7,705.2 -2.44%
2007-12-28 0 0.410 0.400 0.410 0.340 0.435 24,812,500 9,947,263 0.4009 7,818 7,628 7,818 6,484 8,295 1,301 7,644.9 3.80%
2007-12-27 1 0.395 0.390 0.400 0.285 0.420 13,502,500 5,164,025 0.3824 7,532 7,437 7,628 5,435 8,009 708 7,293.1 43.64%
2007-12-24 0 0.275 0.275 0.280 0.247 0.280 407,500 105,888 0.2598 5,244 5,244 5,339 4,710 5,339 21 4,955.2 7.84%
2007-12-21 0 0.255 0.250 0.265 0.242 0.265 1,145,000 288,155 0.2517 4,863 4,767 5,053 4,615 5,053 60 4,799.1 2.00%
2007-12-20 0 0.250 0.250 0.255 0.245 0.255 1,552,500 388,463 0.2502 4,767 4,767 4,863 4,672 4,863 81 4,771.5 0.81%
2007-12-19 0 0.248 0.244 0.248 0.240 0.255 2,088,500 511,445 0.2449 4,729 4,653 4,729 4,577 4,863 110 4,669.9 -2.75%
2007-12-18 0 0.255 0.250 0.255 0.237 0.265 3,069,182 758,894 0.2473 4,863 4,767 4,863 4,519 5,053 161 4,715.2 -7.27%
2007-12-17 0 0.275 0.270 0.275 0.265 0.290 2,280,000 634,375 0.2782 5,244 5,149 5,244 5,053 5,530 120 5,305.8 -8.33%
2007-12-14 0 0.300 0.295 0.300 0.290 0.300 1,410,000 414,563 0.2940 5,721 5,626 5,721 5,530 5,721 74 5,606.7 -1.64%
2007-12-13 0 0.305 0.300 0.305 0.300 0.305 1,557,500 471,100 0.3025 5,816 5,721 5,816 5,721 5,816 82 5,768.0 -1.61%
2007-12-12 0 0.310 0.305 0.310 0.305 0.310 1,920,000 589,788 0.3072 5,912 5,816 5,912 5,816 5,912 101 5,857.8 0.00%
2007-12-11 0 0.310 0.305 0.310 0.305 0.315 5,830,000 1,803,050 0.3093 5,912 5,816 5,912 5,816 6,007 306 5,897.6 1.64%
2007-12-10 0 0.305 0.300 0.305 0.295 0.305 400,000 120,025 0.3001 5,816 5,721 5,816 5,626 5,816 21 5,722.0 1.67%
2007-12-07 0 0.300 0.295 0.300 0.300 0.305 747,500 224,750 0.3007 5,721 5,626 5,721 5,721 5,816 39 5,733.6 -1.64%
2007-12-06 0 0.305 0.300 0.305 0.295 0.305 2,667,500 804,350 0.3015 5,816 5,721 5,816 5,626 5,816 140 5,750.2 0.00%
2007-12-05 0 0.305 0.300 0.305 0.295 0.305 1,556,841 467,103 0.3000 5,816 5,721 5,816 5,626 5,816 82 5,721.5 0.00%
2007-12-04 0 0.305 0.300 0.305 0.300 0.305 1,707,500 515,650 0.3020 5,816 5,721 5,816 5,721 5,816 90 5,758.8 -1.61%
2007-12-03 0 0.310 0.305 0.310 0.300 0.315 5,222,500 1,582,938 0.3031 5,912 5,816 5,912 5,721 6,007 274 5,780.0 -3.12%
2007-11-30 0 0.320 0.315 0.320 0.315 0.325 1,077,500 340,700 0.3162 6,102 6,007 6,102 6,007 6,198 57 6,029.7 0.00%
2007-11-29 0 0.320 0.315 0.320 0.310 0.325 1,515,000 481,575 0.3179 6,102 6,007 6,102 5,912 6,198 79 6,061.6 1.59%
2007-11-28 0 0.315 0.310 0.315 0.310 0.320 1,432,500 453,763 0.3168 6,007 5,912 6,007 5,912 6,102 75 6,040.5 -4.55%
2007-11-27 0 0.330 0.325 0.330 0.320 0.330 2,832,500 919,150 0.3245 6,293 6,198 6,293 6,102 6,293 149 6,188.1 0.00%
2007-11-26 0 0.330 0.325 0.330 0.320 0.330 2,890,112 937,121 0.3243 6,293 6,198 6,293 6,102 6,293 152 6,183.3 0.00%
2007-11-23 0 0.330 0.325 0.330 0.325 0.350 2,830,000 960,838 0.3395 6,293 6,198 6,293 6,198 6,674 148 6,474.5 -1.49%
2007-11-22 0 0.335 0.335 0.340 0.330 0.345 2,987,500 990,063 0.3314 6,388 6,388 6,484 6,293 6,579 157 6,319.7 0.00%
2007-11-21 0 0.335 0.335 0.345 0.335 0.345 1,390,000 469,663 0.3379 6,388 6,388 6,579 6,388 6,579 73 6,443.3 -4.29%
2007-11-20 0 0.350 0.340 0.350 0.320 0.350 2,862,500 985,750 0.3444 6,674 6,484 6,674 6,102 6,674 150 6,566.9 0.00%
2007-11-19 0 0.350 0.345 0.350 0.320 0.350 1,750,000 587,738 0.3359 6,674 6,579 6,674 6,102 6,674 92 6,404.5 0.00%
2007-11-16 0 0.350 0.345 0.350 0.335 0.350 2,512,500 850,500 0.3385 6,674 6,579 6,674 6,388 6,674 132 6,455.2 1.45%
2007-11-15 0 0.345 0.340 0.345 0.340 0.350 1,182,500 407,813 0.3449 6,579 6,484 6,579 6,484 6,674 62 6,576.6 0.00%
2007-11-14 0 0.345 0.340 0.350 0.340 0.350 4,045,000 1,399,325 0.3459 6,579 6,484 6,674 6,484 6,674 212 6,596.9 1.47%
2007-11-13 0 0.340 0.335 0.340 0.330 0.340 2,320,000 777,038 0.3349 6,484 6,388 6,484 6,293 6,484 122 6,386.9 0.00%
2007-11-12 0 0.340 0.340 0.345 0.330 0.350 4,390,000 1,503,213 0.3424 6,484 6,484 6,579 6,293 6,674 230 6,529.7 -4.23%
2007-11-09 0 0.355 0.355 0.360 0.335 0.355 4,552,500 1,571,900 0.3453 6,770 6,770 6,865 6,388 6,770 239 6,584.4 2.90%
2007-11-08 0 0.345 0.340 0.345 0.340 0.360 2,225,000 768,988 0.3456 6,579 6,484 6,579 6,484 6,865 117 6,590.7 -2.82%
2007-11-07 0 0.355 0.350 0.355 0.345 0.380 4,337,500 1,514,288 0.3491 6,770 6,674 6,770 6,579 7,246 227 6,657.5 0.00%
2007-11-06 0 0.355 0.350 0.355 0.335 0.355 7,607,500 2,607,675 0.3428 6,770 6,674 6,770 6,388 6,770 399 6,536.6 -1.39%
2007-11-05 0 0.360 0.360 0.365 0.360 0.365 2,205,000 800,300 0.3629 6,865 6,865 6,960 6,865 6,960 116 6,921.2 -1.37%
2007-11-02 0 0.365 0.365 0.370 0.360 0.375 1,717,500 632,688 0.3684 6,960 6,960 7,056 6,865 7,151 90 7,024.8 -2.67%
2007-11-01 0 0.375 0.370 0.375 0.365 0.395 3,475,000 1,295,438 0.3728 7,151 7,056 7,151 6,960 7,532 182 7,108.9 1.35%
2007-10-31 0 0.370 0.365 0.370 0.350 0.370 2,217,500 799,413 0.3605 7,056 6,960 7,056 6,674 7,056 116 6,874.6 -2.63%
2007-10-30 0 0.380 0.375 0.380 0.360 0.380 1,872,500 680,050 0.3632 7,246 7,151 7,246 6,865 7,246 98 6,925.6 0.00%
2007-10-29 0 0.380 0.375 0.380 0.365 0.390 1,385,000 524,363 0.3786 7,246 7,151 7,246 6,960 7,437 73 7,219.7 -3.80%
2007-10-26 0 0.395 0.390 0.400 0.380 0.395 1,480,000 578,850 0.3911 7,532 7,437 7,628 7,246 7,532 78 7,458.4 -1.25%
2007-10-25 0 0.400 0.390 0.400 0.360 0.405 5,255,000 2,005,975 0.3817 7,628 7,437 7,628 6,865 7,723 276 7,279.3 9.59%
2007-10-24 0 0.365 0.360 0.365 0.355 0.380 3,117,500 1,139,288 0.3654 6,960 6,865 6,960 6,770 7,246 163 6,968.9 -3.95%
2007-10-23 0 0.380 0.375 0.385 0.350 0.380 3,487,500 1,278,213 0.3665 7,246 7,151 7,342 6,674 7,246 183 6,989.2 5.56%
2007-10-22 0 0.360 0.350 0.360 0.330 0.360 10,125,000 3,440,338 0.3398 6,865 6,674 6,865 6,293 6,865 531 6,479.6 -5.26%
2007-10-18 0 0.380 0.370 0.375 0.350 0.405 4,193,365 1,596,857 0.3808 7,246 7,056 7,151 6,674 7,723 220 7,261.8 -6.17%
2007-10-17 0 0.405 0.405 0.410 0.400 0.420 3,095,000 1,254,213 0.4052 7,723 7,723 7,818 7,628 8,009 162 7,727.7 -3.57%
2007-10-16 0 0.420 0.415 0.420 0.415 0.425 2,095,000 876,813 0.4185 8,009 7,914 8,009 7,914 8,105 110 7,981.1 -3.45%
2007-10-15 0 0.435 0.415 0.435 0.410 0.435 4,545,000 1,918,438 0.4221 8,295 7,914 8,295 7,818 8,295 238 8,049.2 0.00%
2007-10-12 0 0.435 0.430 0.435 0.425 0.435 2,005,000 862,125 0.4300 8,295 8,200 8,295 8,105 8,295 105 8,199.6 0.00%
2007-10-11 0 0.435 0.430 0.435 0.425 0.435 4,422,500 1,898,988 0.4294 8,295 8,200 8,295 8,105 8,295 232 8,188.3 0.00%
2007-10-10 0 0.435 0.430 0.435 0.425 0.435 2,580,000 1,107,375 0.4292 8,295 8,200 8,295 8,105 8,295 135 8,184.9 -1.14%
2007-10-09 0 0.440 0.435 0.440 0.430 0.445 700,000 303,700 0.4339 8,391 8,295 8,391 8,200 8,486 37 8,273.4 0.00%
2007-10-08 0 0.440 0.440 0.445 0.430 0.450 4,545,000 2,019,425 0.4443 8,391 8,391 8,486 8,200 8,581 238 8,472.9 2.33%
2007-10-05 0 0.430 0.425 0.430 0.420 0.435 2,695,000 1,141,400 0.4235 8,200 8,105 8,200 8,009 8,295 141 8,076.4 -1.15%
2007-10-04 0 0.435 0.430 0.435 0.415 0.435 7,435,000 3,151,900 0.4239 8,295 8,200 8,295 7,914 8,295 390 8,084.1 0.00%
2007-10-03 0 0.435 0.425 0.435 0.425 0.440 3,450,000 1,488,150 0.4313 8,295 8,105 8,295 8,105 8,391 181 8,225.6 -2.25%
2007-10-02 0 0.445 0.435 0.445 0.430 0.445 2,350,000 1,028,788 0.4378 8,486 8,295 8,486 8,200 8,486 123 8,348.3 0.00%
2007-09-28 0 0.445 0.440 0.445 0.435 0.445 1,392,500 610,075 0.4381 8,486 8,391 8,486 8,295 8,486 73 8,354.6 0.00%
2007-09-27 0 0.445 0.445 0.450 0.430 0.450 3,495,000 1,546,475 0.4425 8,486 8,486 8,581 8,200 8,581 183 8,437.9 -1.11%
2007-09-25 0 0.450 0.430 0.450 0.420 0.450 4,337,500 1,871,588 0.4315 8,581 8,200 8,581 8,009 8,581 227 8,228.3 1.12%
2007-09-24 0 0.445 0.435 0.445 0.425 0.450 5,152,500 2,267,925 0.4402 8,486 8,295 8,486 8,105 8,581 270 8,393.6 -2.20%
2007-09-21 0 0.455 0.450 0.455 0.445 0.455 3,925,000 1,750,875 0.4461 8,677 8,581 8,677 8,486 8,677 206 8,506.6 1.11%
2007-09-20 0 0.450 0.445 0.455 0.440 0.455 5,235,000 2,343,463 0.4477 8,581 8,486 8,677 8,391 8,677 275 8,536.5 -1.10%
2007-09-19 0 0.455 0.450 0.455 0.440 0.455 5,595,000 2,506,213 0.4479 8,677 8,581 8,677 8,391 8,677 293 8,542.0 0.00%
2007-09-18 0 0.455 0.445 0.450 0.430 0.455 3,135,000 1,402,400 0.4473 8,677 8,486 8,581 8,200 8,677 164 8,530.5 0.00%
2007-09-17 0 0.455 0.450 0.455 0.420 0.455 17,075,000 7,521,450 0.4405 8,677 8,581 8,677 8,009 8,677 895 8,400.0 -10.78%
2007-09-14 0 0.510 0.500 0.520 0.500 0.540 6,392,500 3,331,500 0.5212 9,725 9,535 9,916 9,535 10,298 335 9,938.2 0.00%
2007-09-13 0 0.510 0.500 0.510 0.500 0.520 4,837,500 2,486,500 0.5140 9,725 9,535 9,725 9,535 9,916 254 9,801.8 -1.92%
2007-09-12 0 0.520 0.510 0.520 0.500 0.540 6,387,500 3,298,300 0.5164 9,916 9,725 9,916 9,535 10,298 335 9,846.9 -1.89%
2007-09-11 0 0.530 0.520 0.530 0.510 0.540 22,327,500 11,795,750 0.5283 10,107 9,916 10,107 9,725 10,298 1,171 10,075 1.92%
2007-09-10 0 0.520 0.510 0.520 0.455 0.520 10,251,469 5,087,751 0.4963 9,916 9,725 9,916 8,677 9,916 538 9,464.1 11.83%
2007-09-07 0 0.465 0.465 0.470 0.460 0.470 2,305,000 1,068,050 0.4634 8,867 8,867 8,963 8,772 8,963 121 8,836.1 1.09%
2007-09-06 0 0.460 0.460 0.465 0.455 0.465 5,994,182 2,759,065 0.4603 8,772 8,772 8,867 8,677 8,867 314 8,777.5 0.00%
2007-09-05 0 0.460 0.455 0.465 0.455 0.465 3,050,000 1,407,050 0.4613 8,772 8,677 8,867 8,677 8,867 160 8,797.3 -1.08%
2007-09-04 0 0.465 0.450 0.465 0.450 0.470 4,947,500 2,282,000 0.4612 8,867 8,581 8,867 8,581 8,963 259 8,795.7 0.00%
2007-09-03 0 0.465 0.465 0.470 0.460 0.475 3,002,500 1,396,563 0.4651 8,867 8,867 8,963 8,772 9,058 157 8,869.9 -1.06%
2007-08-31 0 0.470 0.460 0.470 0.465 0.470 1,845,000 862,350 0.4674 8,963 8,772 8,963 8,867 8,963 97 8,913.1 0.00%
2007-08-30 0 0.470 0.470 0.475 0.460 0.475 2,990,000 1,400,313 0.4683 8,963 8,963 9,058 8,772 9,058 157 8,930.9 1.08%
2007-08-29 0 0.465 0.450 0.455 0.435 0.465 8,687,500 3,930,400 0.4524 8,867 8,581 8,677 8,295 8,867 456 8,627.4 0.00%
2007-08-28 0 0.465 0.465 0.470 0.455 0.490 5,060,000 2,375,575 0.4695 8,867 8,867 8,963 8,677 9,344 265 8,952.8 -5.10%
2007-08-27 0 0.490 0.485 0.490 0.480 0.495 5,835,000 2,856,963 0.4896 9,344 9,249 9,344 9,153 9,439 306 9,336.9 2.08%
2007-08-24 0 0.480 0.475 0.480 0.465 0.480 4,222,500 1,996,525 0.4728 9,153 9,058 9,153 8,867 9,153 221 9,016.6 2.13%
2007-08-23 0 0.470 0.465 0.475 0.460 0.475 4,157,500 1,938,088 0.4662 8,963 8,867 9,058 8,772 9,058 218 8,889.6 1.08%
2007-08-22 0 0.465 0.460 0.465 0.455 0.465 3,150,000 1,458,000 0.4629 8,867 8,772 8,867 8,677 8,867 165 8,826.5 0.00%
2007-08-21 0 0.465 0.460 0.470 0.445 0.470 9,820,000 4,455,663 0.4537 8,867 8,772 8,963 8,486 8,963 515 8,652.5 2.20%
2007-08-20 0 0.455 0.450 0.455 0.420 0.470 6,645,000 3,009,413 0.4529 8,677 8,581 8,677 8,009 8,963 348 8,636.3 -3.19%
2007-08-17 0 0.470 0.445 0.480 0.330 0.480 15,772,500 6,945,938 0.4404 8,963 8,486 9,153 6,293 9,153 827 8,397.9 -1.05%
2007-08-16 0 0.475 0.470 0.475 0.450 0.475 5,940,000 2,722,175 0.4583 9,058 8,963 9,058 8,581 9,058 311 8,739.1 -1.04%
2007-08-15 0 0.480 0.475 0.480 0.465 0.480 2,167,500 1,018,175 0.4697 9,153 9,058 9,153 8,867 9,153 114 8,957.8 0.00%
2007-08-14 0 0.480 0.475 0.480 0.475 0.490 2,255,000 1,080,925 0.4793 9,153 9,058 9,153 9,058 9,344 118 9,140.9 1.05%
2007-08-13 0 0.475 0.470 0.475 0.450 0.475 4,502,500 2,114,900 0.4697 9,058 8,963 9,058 8,581 9,058 236 8,957.3 0.00%
2007-08-10 0 0.475 0.470 0.480 0.455 0.480 6,105,000 2,838,688 0.4650 9,058 8,963 9,153 8,677 9,153 320 8,866.9 -3.06%
2007-08-09 0 0.490 0.480 0.490 0.480 0.500 3,855,000 1,898,613 0.4925 9,344 9,153 9,344 9,153 9,535 202 9,391.9 -1.01%
2007-08-08 0 0.495 0.490 0.495 0.475 0.510 3,175,000 1,536,675 0.4840 9,439 9,344 9,439 9,058 9,725 166 9,229.5 0.00%
2007-08-07 0 0.495 0.490 0.500 0.470 0.510 11,443,757 5,615,941 0.4907 9,439 9,344 9,535 8,963 9,725 600 9,358.2 -2.94%
2007-08-06 0 0.510 0.500 0.510 0.495 0.510 5,270,000 2,645,563 0.5020 9,725 9,535 9,725 9,439 9,725 276 9,573.0 -5.56%
2007-08-03 0 0.540 0.520 0.530 0.520 0.540 5,095,000 2,666,900 0.5234 10,298 9,916 10,107 9,916 10,298 267 9,981.6 0.00%
2007-08-02 0 0.540 0.530 0.540 0.520 0.550 8,935,000 4,771,975 0.5341 10,298 10,107 10,298 9,916 10,488 469 10,185 0.00%
2007-08-01 0 0.540 0.530 0.540 0.530 0.570 10,442,500 5,710,300 0.5468 10,298 10,107 10,298 10,107 10,870 548 10,428 -5.26%
2007-07-31 0 0.570 0.560 0.570 0.550 0.570 7,545,000 4,219,075 0.5592 10,870 10,679 10,870 10,488 10,870 396 10,663 3.64%
2007-07-30 0 0.550 0.550 0.560 0.540 0.560 7,590,673 4,185,543 0.5514 10,488 10,488 10,679 10,298 10,679 398 10,515 -1.79%
2007-07-27 0 0.560 0.550 0.560 0.550 0.570 9,325,000 5,232,800 0.5612 10,679 10,488 10,679 10,488 10,870 489 10,701 -3.45%
2007-07-26 0 0.580 0.570 0.580 0.560 0.580 5,271,410 3,007,436 0.5705 11,060 10,870 11,060 10,679 11,060 276 10,879 1.75%
2007-07-25 0 0.570 0.560 0.570 0.560 0.570 3,365,000 1,910,325 0.5677 10,870 10,679 10,870 10,679 10,870 176 10,826 -1.72%
2007-07-24 0 0.580 0.570 0.580 0.560 0.580 8,700,000 4,959,550 0.5701 11,060 10,870 11,060 10,679 11,060 456 10,871 0.00%
2007-07-23 0 0.580 0.570 0.580 0.570 0.590 8,767,500 5,052,200 0.5762 11,060 10,870 11,060 10,870 11,251 460 10,989 -1.69%
2007-07-20 0 0.590 0.580 0.590 0.570 0.590 8,862,500 5,133,200 0.5792 11,251 11,060 11,251 10,870 11,251 465 11,045 1.72%
2007-07-19 0 0.580 0.570 0.580 0.560 0.580 30,597,500 17,433,475 0.5698 11,060 10,870 11,060 10,679 11,060 1,605 10,865 0.00%
2007-07-18 0 0.580 0.570 0.580 0.560 0.590 12,820,000 7,309,525 0.5702 11,060 10,870 11,060 10,679 11,251 672 10,873 0.00%
2007-07-17 0 0.580 0.580 0.590 0.570 0.590 9,523,868 5,553,241 0.5831 11,060 11,060 11,251 10,870 11,251 499 11,119 -1.69%
2007-07-16 0 0.590 0.590 0.600 0.580 0.600 5,687,500 3,366,100 0.5918 11,251 11,251 11,442 11,060 11,442 298 11,286 -1.67%
2007-07-13 0 0.600 0.590 0.600 0.590 0.610 5,412,500 3,233,050 0.5973 11,442 11,251 11,442 11,251 11,632 284 11,391 0.00%
2007-07-12 0 0.600 0.590 0.600 0.590 0.600 8,102,500 4,828,025 0.5959 11,442 11,251 11,442 11,251 11,442 425 11,363 0.00%
2007-07-11 0 0.600 0.590 0.600 0.590 0.610 4,965,000 2,957,225 0.5956 11,442 11,251 11,442 11,251 11,632 260 11,358 0.00%
2007-07-10 0 0.600 0.600 0.610 0.600 0.620 7,140,000 4,346,525 0.6088 11,442 11,442 11,632 11,442 11,823 374 11,609 -1.64%
2007-07-09 0 0.610 0.600 0.620 0.600 0.630 10,371,941 6,346,401 0.6119 11,632 11,442 11,823 11,442 12,014 544 11,668 1.67%
2007-07-06 0 0.600 0.600 0.610 0.590 0.610 8,374,341 5,006,481 0.5978 11,442 11,442 11,632 11,251 11,632 439 11,400 1.69%
2007-07-05 0 0.590 0.590 0.600 0.590 0.620 5,890,000 3,573,700 0.6067 11,251 11,251 11,442 11,251 11,823 309 11,570 -1.67%
2007-07-04 0 0.600 0.590 0.600 0.580 0.610 7,045,000 4,176,000 0.5928 11,442 11,251 11,442 11,060 11,632 369 11,304 3.45%
2007-07-03 0 0.580 0.570 0.580 0.570 0.610 10,532,500 6,236,450 0.5921 11,060 10,870 11,060 10,870 11,632 552 11,291 -4.92%
2007-06-29 0 0.610 0.600 0.610 0.600 0.630 5,815,000 3,530,850 0.6072 11,632 11,442 11,632 11,442 12,014 305 11,579 -1.61%
2007-06-28 0 0.620 0.620 0.630 0.610 0.630 8,360,000 5,181,600 0.6198 11,823 11,823 12,014 11,632 12,014 438 11,819 0.00%
2007-06-27 0 0.620 0.610 0.620 0.610 0.620 6,720,000 4,142,875 0.6165 11,823 11,632 11,823 11,632 11,823 352 11,756 -1.59%
2007-06-26 0 0.630 0.620 0.630 0.610 0.640 8,267,500 5,146,725 0.6225 12,014 11,823 12,014 11,632 12,204 434 11,871 -1.56%
2007-06-25 0 0.640 0.630 0.640 0.630 0.650 6,767,500 4,292,800 0.6343 12,204 12,014 12,204 12,014 12,395 355 12,096 -1.54%
2007-06-22 0 0.650 0.640 0.650 0.630 0.650 5,022,500 3,205,450 0.6382 12,395 12,204 12,395 12,014 12,395 263 12,170 1.56%
2007-06-21 0 0.640 0.630 0.640 0.630 0.650 7,925,000 5,079,850 0.6410 12,204 12,014 12,204 12,014 12,395 416 12,223 -1.54%
2007-06-20 0 0.650 0.650 0.660 0.630 0.670 11,325,000 7,370,675 0.6508 12,395 12,395 12,586 12,014 12,777 594 12,411 0.00%
2007-06-18 0 0.650 0.640 0.650 0.610 0.690 27,719,341 17,765,216 0.6409 12,395 12,204 12,395 11,632 13,158 1,454 12,222 -2.99%
2007-06-15 0 0.670 0.660 0.680 0.660 0.720 32,863,773 22,709,515 0.6910 12,777 12,586 12,967 12,586 13,730 1,723 13,177 -2.90%
2007-06-14 0 0.690 0.690 0.700 0.680 0.730 23,510,000 16,481,950 0.7011 13,158 13,158 13,349 12,967 13,921 1,233 13,369 -2.82%
2007-06-13 0 0.710 0.700 0.710 0.700 0.740 42,391,684 30,485,420 0.7191 13,539 13,349 13,539 13,349 14,111 2,223 13,714 0.00%
2007-06-12 0 0.710 0.700 0.710 0.680 0.720 75,512,500 53,042,250 0.7024 13,539 13,349 13,539 12,967 13,730 3,960 13,395 5.97%
2007-06-11 0 0.670 0.670 0.680 0.650 0.680 29,898,682 19,841,096 0.6636 12,777 12,777 12,967 12,395 12,967 1,568 12,655 4.69%
2007-06-08 0 0.640 0.640 0.650 0.610 0.650 12,440,000 7,887,850 0.6341 12,204 12,204 12,395 11,632 12,395 652 12,091 0.00%
2007-06-07 0 0.640 0.630 0.640 0.600 0.650 16,477,500 10,262,700 0.6228 12,204 12,014 12,204 11,442 12,395 864 11,877 1.59%
2007-06-06 0 0.630 0.620 0.630 0.610 0.640 11,985,000 7,495,250 0.6254 12,014 11,823 12,014 11,632 12,204 628 11,926 0.00%
2007-06-05 0 0.630 0.620 0.630 0.600 0.690 41,814,183 26,404,418 0.6315 12,014 11,823 12,014 11,442 13,158 2,193 12,042 -4.55%
2007-06-04 0 0.660 0.650 0.660 0.650 0.700 53,910,996 36,218,337 0.6718 12,586 12,395 12,586 12,395 13,349 2,827 12,811 3.13%
2007-06-01 0 0.640 0.640 0.650 0.630 0.670 80,940,000 52,346,625 0.6467 12,204 12,204 12,395 12,014 12,777 4,244 12,333 6.67%
2007-05-31 0 0.600 0.600 0.610 0.590 0.610 18,861,030 11,344,271 0.6015 11,442 11,442 11,632 11,251 11,632 989 11,470 1.69%
2007-05-30 0 0.590 0.580 0.590 0.560 0.630 52,646,705 31,051,889 0.5898 11,251 11,060 11,251 10,679 12,014 2,761 11,248 -4.84%
2007-05-29 0 0.620 0.620 0.630 0.580 0.630 108,789,447 63,802,389 0.5865 11,823 11,823 12,014 11,060 12,014 5,705 11,184 5.08%
2007-05-28 0 0.590 0.580 0.590 0.570 0.590 34,675,000 20,138,875 0.5808 11,251 11,060 11,251 10,870 11,251 1,818 11,075 3.51%
2007-05-25 0 0.570 0.560 0.570 0.550 0.570 23,927,209 13,383,424 0.5593 10,870 10,679 10,870 10,488 10,870 1,255 10,666 0.00%
2007-05-23 0 0.570 0.560 0.570 0.550 0.590 54,307,500 30,898,425 0.5690 10,870 10,679 10,870 10,488 11,251 2,848 10,850 5.56%
2007-05-22 0 0.540 0.530 0.540 0.530 0.550 20,682,500 11,262,700 0.5446 10,298 10,107 10,298 10,107 10,488 1,085 10,384 0.00%
2007-05-21 0 0.540 0.540 0.550 0.540 0.570 53,342,500 28,175,325 0.5282 10,298 10,298 10,488 10,298 10,870 2,797 10,072 -3.57%
2007-05-18 0 0.560 0.550 0.560 0.540 0.570 12,333,910 6,842,308 0.5548 10,679 10,488 10,679 10,298 10,870 647 10,579 0.00%
2007-05-17 0 0.560 0.560 0.570 0.560 0.580 79,845,000 42,457,500 0.5317 10,679 10,679 10,870 10,679 11,060 4,187 10,140 1.82%
2007-05-16 0 0.550 0.540 0.550 0.540 0.570 20,712,500 11,468,200 0.5537 10,488 10,298 10,488 10,298 10,870 1,086 10,558 -3.51%
2007-05-15 0 0.570 0.560 0.570 0.550 0.600 36,127,500 19,679,400 0.5447 10,870 10,679 10,870 10,488 11,442 1,895 10,388 -3.39%
2007-05-14 0 0.590 0.580 0.590 0.570 0.650 41,713,497 24,835,368 0.5954 11,251 11,060 11,251 10,870 12,395 2,187 11,354 -3.50%
2007-05-11 0 0.640 0.630 0.640 0.570 0.640 51,388,259 31,098,127 0.6052 11,659 11,477 11,659 10,384 11,659 2,821 11,024 10.34%
2007-05-10 0 0.580 0.580 0.590 0.540 0.590 38,104,147 21,799,656 0.5721 10,566 10,566 10,748 9,837 10,748 2,092 10,422 7.41%
2007-05-09 0 0.540 0.540 0.550 0.540 0.550 4,251,916 2,299,077 0.5407 9,837 9,837 10,020 9,837 10,020 233 9,850.4 0.00%
2007-05-08 0 0.540 0.540 0.550 0.530 0.550 8,700,100 4,701,575 0.5404 9,837 9,837 10,020 9,655 10,020 478 9,844.7 -1.82%
2007-05-07 0 0.550 0.540 0.550 0.540 0.560 8,277,500 4,539,575 0.5484 10,020 9,837 10,020 9,837 10,202 454 9,990.8 -1.79%
2007-05-04 0 0.560 0.550 0.560 0.550 0.570 38,652,500 21,529,200 0.5570 10,202 10,020 10,202 10,020 10,384 2,122 10,147 0.00%
2007-05-03 0 0.560 0.550 0.560 0.550 0.580 10,958,773 6,196,925 0.5655 10,202 10,020 10,202 10,020 10,566 602 10,301 -1.75%
2007-05-02 0 0.570 0.560 0.570 0.530 0.580 21,007,500 11,894,550 0.5662 10,384 10,202 10,384 9,655 10,566 1,153 10,315 5.56%
2007-04-30 0 0.540 0.530 0.540 0.520 0.540 6,407,500 3,359,575 0.5243 9,837 9,655 9,837 9,473 9,837 352 9,551.7 1.89%
2007-04-27 0 0.530 0.520 0.530 0.520 0.530 5,012,500 2,649,325 0.5285 9,655 9,473 9,655 9,473 9,655 275 9,628.7 0.00%
2007-04-26 0 0.530 0.520 0.530 0.520 0.540 3,537,500 1,875,500 0.5302 9,655 9,473 9,655 9,473 9,837 194 9,658.4 0.00%
2007-04-25 0 0.530 0.520 0.530 0.520 0.540 10,465,000 5,512,675 0.5268 9,655 9,473 9,655 9,473 9,837 574 9,596.4 -1.85%
2007-04-24 0 0.540 0.530 0.540 0.530 0.550 5,392,500 2,913,850 0.5404 9,837 9,655 9,837 9,655 10,020 296 9,843.8 0.00%
2007-04-23 0 0.540 0.530 0.540 0.530 0.570 14,287,500 7,840,850 0.5488 9,837 9,655 9,837 9,655 10,384 784 9,997.5 -1.82%
2007-04-20 0 0.550 0.540 0.550 0.530 0.550 12,330,000 6,703,000 0.5436 10,020 9,837 10,020 9,655 10,020 677 9,903.5 3.77%
2007-04-19 0 0.530 0.530 0.540 0.520 0.550 5,012,500 2,702,725 0.5392 9,655 9,655 9,837 9,473 10,020 275 9,822.7 0.00%
2007-04-18 0 0.530 0.520 0.540 0.520 0.530 4,759,341 2,502,702 0.5259 9,655 9,473 9,837 9,473 9,655 261 9,579.6 0.00%
2007-04-17 0 0.530 0.520 0.530 0.530 0.550 6,602,500 3,550,475 0.5377 9,655 9,473 9,655 9,655 10,020 362 9,796.3 -3.64%
2007-04-16 0 0.550 0.540 0.550 0.540 0.570 2,687,500 1,482,175 0.5515 10,020 9,837 10,020 9,837 10,384 148 10,047 -1.79%
2007-04-13 0 0.560 0.550 0.560 0.540 0.590 12,145,000 6,785,350 0.5587 10,202 10,020 10,202 9,837 10,748 667 10,178 -5.08%
2007-04-12 0 0.590 0.580 0.590 0.580 0.610 10,940,000 6,487,275 0.5930 10,748 10,566 10,748 10,566 11,113 601 10,803 -1.67%
2007-04-11 0 0.600 0.590 0.600 0.550 0.630 66,016,877 38,285,133 0.5799 10,930 10,748 10,930 10,020 11,477 3,624 10,565 7.14%
2007-04-10 0 0.560 0.550 0.560 0.540 0.560 9,450,000 5,213,550 0.5517 10,202 10,020 10,202 9,837 10,202 519 10,050 0.00%
2007-04-04 0 0.560 0.550 0.560 0.540 0.560 14,577,500 8,031,375 0.5509 10,202 10,020 10,202 9,837 10,202 800 10,037 3.70%
2007-04-03 0 0.540 0.530 0.540 0.520 0.550 7,942,500 4,260,250 0.5364 9,837 9,655 9,837 9,473 10,020 436 9,771.5 0.00%
2007-04-02 0 0.540 0.520 0.540 0.520 0.540 13,109,121 6,960,086 0.5309 9,837 9,473 9,837 9,473 9,837 720 9,672.2 3.85%
2007-03-30 0 0.520 0.520 0.530 0.495 0.570 62,625,000 33,829,050 0.5402 9,473 9,473 9,655 9,018 10,384 3,438 9,840.7 1.96%
2007-03-29 0 0.510 0.500 0.510 0.490 0.510 2,187,500 1,092,950 0.4996 9,291 9,109 9,291 8,926 9,291 120 9,102.0 2.00%
2007-03-28 0 0.500 0.495 0.500 0.495 0.500 1,405,000 695,838 0.4953 9,109 9,018 9,109 9,018 9,109 77 9,022.3 0.00%
2007-03-27 0 0.500 0.490 0.500 0.495 0.510 1,215,000 606,850 0.4995 9,109 8,926 9,109 9,018 9,291 67 9,098.9 -1.96%
2007-03-26 0 0.510 0.495 0.500 0.490 0.510 4,317,500 2,153,175 0.4987 9,291 9,018 9,109 8,926 9,291 237 9,085.1 3.03%
2007-03-23 0 0.495 0.485 0.495 0.480 0.495 1,175,000 573,125 0.4878 9,018 8,835 9,018 8,744 9,018 64 8,885.8 1.02%
2007-03-22 0 0.490 0.485 0.490 0.490 0.500 2,515,000 1,237,225 0.4919 8,926 8,835 8,926 8,926 9,109 138 8,961.8 -2.00%
2007-03-21 0 0.500 0.490 0.500 0.490 0.500 2,740,000 1,349,900 0.4927 9,109 8,926 9,109 8,926 9,109 150 8,975.0 -1.96%
2007-03-20 0 0.510 0.495 0.510 0.495 0.510 3,462,500 1,741,025 0.5028 9,291 9,018 9,291 9,018 9,291 190 9,160.1 2.00%
2007-03-19 0 0.500 0.490 0.500 0.490 0.500 1,042,500 515,675 0.4947 9,109 8,926 9,109 8,926 9,109 57 9,011.2 -1.96%
2007-03-16 0 0.510 0.500 0.510 0.495 0.510 1,155,000 576,975 0.4995 9,291 9,109 9,291 9,018 9,291 63 9,100.4 0.00%
2007-03-15 0 0.510 0.500 0.510 0.500 0.510 4,712,500 2,370,425 0.5030 9,291 9,109 9,291 9,109 9,291 259 9,163.5 2.00%
2007-03-14 0 0.500 0.495 0.510 0.495 0.510 6,682,500 3,361,738 0.5031 9,109 9,018 9,291 9,018 9,291 367 9,164.5 -1.96%
2007-03-13 0 0.510 0.510 0.520 0.495 0.530 69,732,500 35,008,013 0.5020 9,291 9,291 9,473 9,018 9,655 3,828 9,145.7 0.00%
2007-03-12 0 0.510 0.500 0.510 0.500 0.510 1,100,000 552,100 0.5019 9,291 9,109 9,291 9,109 9,291 60 9,143.4 2.00%
2007-03-09 0 0.500 0.490 0.500 0.490 0.500 1,357,500 667,275 0.4915 9,109 8,926 9,109 8,926 9,109 75 8,954.7 0.00%
2007-03-08 0 0.500 0.495 0.500 0.485 0.500 2,232,500 1,092,825 0.4895 9,109 9,018 9,109 8,835 9,109 123 8,917.5 -1.96%
2007-03-07 0 0.510 0.495 0.510 0.500 0.520 2,445,000 1,241,450 0.5078 9,291 9,018 9,291 9,109 9,473 134 9,249.9 0.00%
2007-03-06 0 0.510 0.500 0.510 0.495 0.510 1,720,000 859,925 0.5000 9,291 9,109 9,291 9,018 9,291 94 9,107.9 3.03%
2007-03-05 0 0.495 0.480 0.495 0.480 0.510 4,811,912 2,359,649 0.4904 9,018 8,744 9,018 8,744 9,291 264 8,933.4 -2.94%
2007-03-02 0 0.510 0.495 0.510 0.495 0.540 8,687,209 4,453,407 0.5126 9,291 9,018 9,291 9,018 9,837 477 9,338.9 -3.77%
2007-03-01 0 0.530 0.520 0.530 0.530 0.550 3,407,500 1,818,175 0.5336 9,655 9,473 9,655 9,655 10,020 187 9,720.4 0.00%
2007-02-28 0 0.530 0.520 0.530 0.490 0.530 4,692,500 2,427,950 0.5174 9,655 9,473 9,655 8,926 9,655 258 9,425.8 -3.64%
2007-02-27 0 0.550 0.540 0.550 0.540 0.590 14,715,000 8,145,475 0.5535 10,020 9,837 10,020 9,837 10,748 808 10,084 -5.17%
2007-02-26 0 0.580 0.560 0.580 0.570 0.610 10,780,000 6,289,450 0.5834 10,566 10,202 10,566 10,384 11,113 592 10,629 -4.92%
2007-02-23 0 0.610 0.600 0.610 0.600 0.640 14,400,000 8,803,700 0.6114 11,113 10,930 11,113 10,930 11,659 790 11,137 -4.69%
2007-02-22 0 0.640 0.630 0.640 0.580 0.640 36,455,000 20,826,700 0.5713 11,659 11,477 11,659 10,566 11,659 2,001 10,408 6.67%
2007-02-21 0 0.600 0.590 0.600 0.530 0.620 106,970,000 56,278,525 0.5261 10,930 10,748 10,930 9,655 11,295 5,872 9,584.4 13.21%
2007-02-16 0 0.530 0.520 0.530 0.520 0.540 2,687,500 1,415,025 0.5265 9,655 9,473 9,655 9,473 9,837 148 9,591.8 0.00%
2007-02-15 0 0.530 0.520 0.530 0.520 0.530 1,242,500 654,000 0.5264 9,655 9,473 9,655 9,473 9,655 68 9,588.8 0.00%
2007-02-14 0 0.530 0.520 0.530 0.510 0.530 1,912,500 997,150 0.5214 9,655 9,473 9,655 9,291 9,655 105 9,498.3 1.92%
2007-02-13 0 0.520 0.520 0.530 0.520 0.540 2,890,000 1,520,725 0.5262 9,473 9,473 9,655 9,473 9,837 159 9,586.0 -3.70%
2007-02-12 0 0.540 0.530 0.540 0.520 0.540 3,207,500 1,691,950 0.5275 9,837 9,655 9,837 9,473 9,837 176 9,609.6 0.00%
2007-02-09 0 0.540 0.530 0.540 0.520 0.540 8,052,500 4,248,475 0.5276 9,837 9,655 9,837 9,473 9,837 442 9,611.4 3.85%
2007-02-08 0 0.520 0.500 0.520 0.500 0.520 10,670,000 5,448,350 0.5106 9,473 9,109 9,473 9,109 9,473 586 9,302.2 -5.45%
2007-02-07 0 0.550 0.540 0.550 0.530 0.560 6,642,500 3,583,400 0.5395 10,020 9,837 10,020 9,655 10,202 365 9,827.6 -1.79%
2007-02-06 0 0.560 0.550 0.560 0.520 0.570 19,990,000 11,012,425 0.5509 10,202 10,020 10,202 9,473 10,384 1,097 10,036 7.69%
2007-02-05 0 0.520 0.510 0.520 0.485 0.530 14,867,209 7,503,801 0.5047 9,473 9,291 9,473 8,835 9,655 816 9,194.7 7.22%
2007-02-02 0 0.485 0.475 0.480 0.470 0.495 10,037,500 4,843,663 0.4826 8,835 8,653 8,744 8,562 9,018 551 8,790.9 2.11%
2007-02-01 0 0.475 0.470 0.475 0.470 0.480 3,542,500 1,689,088 0.4768 8,653 8,562 8,653 8,562 8,744 194 8,686.1 0.00%
2007-01-31 0 0.475 0.475 0.480 0.475 0.490 3,792,500 1,835,625 0.4840 8,653 8,653 8,744 8,653 8,926 208 8,817.5 -2.06%
2007-01-30 0 0.485 0.480 0.485 0.470 0.490 3,907,500 1,877,013 0.4804 8,835 8,744 8,835 8,562 8,926 214 8,750.9 1.04%
2007-01-29 0 0.480 0.475 0.480 0.470 0.510 3,648,195 1,747,675 0.4791 8,744 8,653 8,744 8,562 9,291 200 8,727.0 -3.03%
2007-01-26 0 0.495 0.490 0.495 0.485 0.530 9,030,000 4,498,175 0.4981 9,018 8,926 9,018 8,835 9,655 496 9,074.7 -4.81%
2007-01-25 0 0.520 0.510 0.520 0.465 0.560 20,210,000 10,542,200 0.5216 9,473 9,291 9,473 8,471 10,202 1,109 9,502.8 11.83%
2007-01-24 0 0.465 0.460 0.465 0.460 0.465 1,472,500 679,375 0.4614 8,471 8,380 8,471 8,380 8,471 81 8,405.0 0.00%
2007-01-23 0 0.465 0.455 0.465 0.450 0.465 2,970,000 1,357,588 0.4571 8,471 8,289 8,471 8,198 8,471 163 8,327.1 -1.06%
2007-01-22 0 0.470 0.465 0.470 0.460 0.480 3,150,000 1,479,863 0.4698 8,562 8,471 8,562 8,380 8,744 173 8,558.5 0.00%
2007-01-19 0 0.470 0.465 0.470 0.450 0.485 4,150,000 1,925,313 0.4639 8,562 8,471 8,562 8,198 8,835 228 8,451.6 2.17%
2007-01-18 0 0.460 0.455 0.460 0.450 0.465 2,035,000 924,150 0.4541 8,380 8,289 8,380 8,198 8,471 112 8,273.0 0.00%
2007-01-17 0 0.460 0.455 0.460 0.450 0.465 1,525,000 698,600 0.4581 8,380 8,289 8,380 8,198 8,471 84 8,345.3 -1.08%
2007-01-16 0 0.465 0.460 0.465 0.450 0.465 1,125,000 515,288 0.4580 8,471 8,380 8,471 8,198 8,471 62 8,344.2 0.00%
2007-01-15 0 0.465 0.455 0.465 0.455 0.475 3,287,500 1,523,125 0.4633 8,471 8,289 8,471 8,289 8,653 180 8,440.2 0.00%
2007-01-12 0 0.465 0.460 0.465 0.460 0.475 1,755,000 813,688 0.4636 8,471 8,380 8,471 8,380 8,653 96 8,446.3 -1.06%
2007-01-11 0 0.470 0.455 0.470 0.455 0.490 3,905,000 1,830,000 0.4686 8,562 8,289 8,562 8,289 8,926 214 8,537.2 -1.05%
2007-01-10 0 0.475 0.470 0.475 0.475 0.490 1,590,000 764,088 0.4806 8,653 8,562 8,653 8,653 8,926 87 8,754.5 -4.04%
2007-01-09 0 0.495 0.490 0.495 0.480 0.500 2,492,500 1,229,250 0.4932 9,018 8,926 9,018 8,744 9,109 137 8,984.4 1.02%
2007-01-08 0 0.490 0.480 0.490 0.470 0.530 5,542,500 2,717,625 0.4903 8,926 8,744 8,926 8,562 9,655 304 8,932.4 4.26%
2007-01-05 0 0.470 0.465 0.470 0.465 0.500 3,142,500 1,488,275 0.4736 8,562 8,471 8,562 8,471 9,109 173 8,627.7 -4.08%
2007-01-04 0 0.490 0.470 0.490 0.470 0.490 3,797,500 1,810,638 0.4768 8,926 8,562 8,926 8,562 8,926 208 8,686.0 4.26%
2007-01-03 0 0.470 0.465 0.470 0.470 0.480 1,680,000 794,150 0.4727 8,562 8,471 8,562 8,562 8,744 92 8,611.5 -2.08%
2007-01-02 0 0.480 0.475 0.480 0.470 0.490 735,000 348,613 0.4743 8,744 8,653 8,744 8,562 8,926 40 8,640.5 0.00%
2006-12-29 0 0.480 0.470 0.480 0.470 0.510 1,560,000 747,350 0.4791 8,744 8,562 8,744 8,562 9,291 86 8,727.4 0.00%
2006-12-28 0 0.480 0.470 0.480 0.470 0.490 725,000 346,638 0.4781 8,744 8,562 8,744 8,562 8,926 40 8,710.1 -3.03%
2006-12-27 0 0.495 0.470 0.495 0.480 0.500 1,052,500 509,838 0.4844 9,018 8,562 9,018 8,744 9,109 58 8,824.6 0.00%
2006-12-22 0 0.495 0.480 0.495 0.485 0.495 1,210,000 588,250 0.4862 9,018 8,744 9,018 8,835 9,018 66 8,856.5 1.02%
2006-12-21 0 0.490 0.490 0.495 0.485 0.500 1,017,500 498,413 0.4898 8,926 8,926 9,018 8,835 9,109 56 8,923.6 -2.00%
2006-12-20 0 0.500 0.490 0.500 0.490 0.510 2,032,500 1,009,088 0.4965 9,109 8,926 9,109 8,926 9,291 112 9,044.5 -1.96%
2006-12-19 0 0.510 0.485 0.510 0.490 0.510 50,000 24,900 0.4980 9,291 8,835 9,291 8,926 9,291 3 9,072.2 0.00%
2006-12-18 0 0.510 0.495 0.510 0.485 0.510 1,215,000 601,675 0.4952 9,291 9,018 9,291 8,835 9,291 67 9,021.3 0.00%
2006-12-15 0 0.510 0.490 0.495 0.495 0.520 1,010,000 508,450 0.5034 9,291 8,926 9,018 9,018 9,473 55 9,170.9 -1.92%
2006-12-14 0 0.520 0.510 0.520 0.500 0.520 1,675,000 846,150 0.5052 9,473 9,291 9,473 9,109 9,473 92 9,202.7 0.00%
2006-12-13 0 0.520 0.500 0.520 0.500 0.530 1,195,000 607,950 0.5087 9,473 9,109 9,473 9,109 9,655 66 9,268.0 -1.89%
2006-12-12 0 0.530 0.500 0.530 0.500 0.530 2,827,500 1,430,025 0.5058 9,655 9,109 9,655 9,109 9,655 155 9,213.5 0.00%
2006-12-11 0 0.530 0.510 0.530 0.510 0.540 437,500 229,300 0.5241 9,655 9,291 9,655 9,291 9,837 24 9,548.0 1.92%
2006-12-08 0 0.520 0.510 0.520 0.510 0.530 495,000 254,650 0.5144 9,473 9,291 9,473 9,291 9,655 27 9,371.8 -1.89%
2006-12-07 0 0.530 0.510 0.530 0.500 0.540 1,432,500 735,075 0.5131 9,655 9,291 9,655 9,109 9,837 79 9,348.1 0.00%
2006-12-06 0 0.530 0.520 0.530 0.480 0.540 3,084,147 1,585,108 0.5140 9,655 9,473 9,655 8,744 9,837 169 9,362.9 1.92%
2006-12-05 0 0.520 0.520 0.530 0.510 0.520 437,500 227,200 0.5193 9,473 9,473 9,655 9,291 9,473 24 9,460.5 0.00%
2006-12-04 0 0.520 0.520 0.530 0.520 0.530 205,000 107,600 0.5249 9,473 9,473 9,655 9,473 9,655 11 9,561.9 -1.89%
2006-12-01 0 0.530 0.520 0.530 0.520 0.540 1,437,500 763,750 0.5313 9,655 9,473 9,655 9,473 9,837 79 9,678.9 0.00%
2006-11-30 0 0.530 0.520 0.530 0.520 0.540 1,170,000 619,950 0.5299 9,655 9,473 9,655 9,473 9,837 64 9,652.8 0.00%
2006-11-29 0 0.530 0.520 0.530 0.520 0.530 307,500 161,925 0.5266 9,655 9,473 9,655 9,473 9,655 17 9,593.0 0.00%
2006-11-28 0 0.530 0.510 0.530 0.510 0.530 465,530 241,329 0.5184 9,655 9,291 9,655 9,291 9,655 26 9,443.8 0.00%
2006-11-27 0 0.530 0.520 0.530 0.530 0.540 140,000 74,400 0.5314 9,655 9,473 9,655 9,655 9,837 8 9,681.2 -3.64%
2006-11-24 0 0.550 0.530 0.550 0.510 0.550 962,500 506,850 0.5266 10,020 9,655 10,020 9,291 10,020 53 9,593.2 5.77%
2006-11-23 0 0.520 0.510 0.520 0.495 0.530 1,847,658 939,752 0.5086 9,473 9,291 9,473 9,018 9,655 101 9,265.7 -3.70%
2006-11-22 0 0.540 0.520 0.540 0.520 0.560 777,500 416,050 0.5351 9,837 9,473 9,837 9,473 10,202 43 9,748.3 -1.82%
2006-11-21 0 0.550 0.530 0.550 0.500 0.560 770,000 407,950 0.5298 10,020 9,655 10,020 9,109 10,202 42 9,651.6 -1.79%
2006-11-20 0 0.560 0.540 0.560 0.540 0.560 615,920 337,353 0.5477 10,202 9,837 10,202 9,837 10,202 34 9,978.0 0.00%
2006-11-17 0 0.560 0.540 0.560 0.550 0.560 145,000 80,100 0.5524 10,202 9,837 10,202 10,020 10,202 8 10,064 0.00%
2006-11-16 0 0.560 0.550 0.560 0.550 0.570 425,000 235,650 0.5545 10,202 10,020 10,202 10,020 10,384 23 10,101 -1.75%
2006-11-15 0 0.570 0.550 0.570 0.560 0.570 135,000 75,725 0.5609 10,384 10,020 10,384 10,202 10,384 7 10,219 3.64%
2006-11-14 0 0.550 0.550 0.560 0.550 0.570 1,240,000 685,500 0.5528 10,020 10,020 10,202 10,020 10,384 68 10,071 -3.51%
2006-11-13 0 0.570 0.560 0.570 0.560 0.570 525,000 295,000 0.5619 10,384 10,202 10,384 10,202 10,384 29 10,236 0.00%
2006-11-10 0 0.570 0.560 0.570 0.550 0.570 867,500 489,375 0.5641 10,384 10,202 10,384 10,020 10,384 48 10,277 1.79%
2006-11-09 0 0.560 0.550 0.560 0.550 0.570 812,500 455,100 0.5601 10,202 10,020 10,202 10,020 10,384 45 10,204 0.00%
2006-11-08 0 0.560 0.550 0.560 0.550 0.570 800,000 446,025 0.5575 10,202 10,020 10,202 10,020 10,384 44 10,157 -1.75%
2006-11-07 0 0.570 0.550 0.570 0.550 0.570 1,380,237 772,823 0.5599 10,384 10,020 10,384 10,020 10,384 76 10,200 0.00%
2006-11-06 0 0.570 0.560 0.570 0.560 0.580 1,742,500 989,300 0.5677 10,384 10,202 10,384 10,202 10,566 96 10,343 0.00%
2006-11-03 0 0.570 0.560 0.570 0.550 0.570 455,000 254,450 0.5592 10,384 10,202 10,384 10,020 10,384 25 10,188 0.00%
2006-11-02 0 0.570 0.550 0.570 0.550 0.570 1,940,000 1,090,175 0.5619 10,384 10,020 10,384 10,020 10,384 106 10,237 1.79%
2006-11-01 0 0.560 0.550 0.560 0.550 0.570 1,025,000 573,025 0.5590 10,202 10,020 10,202 10,020 10,384 56 10,184 0.00%
2006-10-31 0 0.560 0.550 0.560 0.540 0.560 1,615,000 901,350 0.5581 10,202 10,020 10,202 9,837 10,202 89 10,167 0.00%
2006-10-27 0 0.560 0.540 0.560 0.550 0.570 2,282,500 1,269,625 0.5562 10,202 9,837 10,202 10,020 10,384 125 10,133 -1.75%
2006-10-26 0 0.570 0.560 0.570 0.560 0.570 1,115,000 629,700 0.5648 10,384 10,202 10,384 10,202 10,384 61 10,288 0.00%
2006-10-25 0 0.570 0.560 0.570 0.560 0.570 1,467,500 823,900 0.5614 10,384 10,202 10,384 10,202 10,384 81 10,228 0.00%
2006-10-24 0 0.570 0.550 0.570 0.550 0.580 1,370,000 767,100 0.5599 10,384 10,020 10,384 10,020 10,566 75 10,200 -1.72%
2006-10-23 0 0.580 0.570 0.580 0.560 0.600 1,287,500 736,500 0.5720 10,566 10,384 10,566 10,202 10,930 71 10,421 0.00%
2006-10-20 0 0.580 0.570 0.580 0.550 0.580 910,000 515,500 0.5665 10,566 10,384 10,566 10,020 10,566 50 10,320 3.57%
2006-10-19 0 0.560 0.550 0.560 0.550 0.570 1,767,500 977,725 0.5532 10,202 10,020 10,202 10,020 10,384 97 10,077 -1.75%
2006-10-18 0 0.570 0.550 0.570 0.550 0.570 2,146,647 1,200,181 0.5591 10,384 10,020 10,384 10,020 10,384 118 10,185 0.00%
2006-10-17 0 0.570 0.570 0.580 0.560 0.600 5,081,368 2,941,377 0.5789 10,384 10,384 10,566 10,202 10,930 279 10,545 -1.72%
2006-10-16 0 0.580 0.570 0.580 0.560 0.600 6,360,000 3,706,775 0.5828 10,566 10,384 10,566 10,202 10,930 349 10,618 3.57%
2006-10-13 0 0.560 0.550 0.560 0.530 0.600 9,500,000 5,339,525 0.5621 10,202 10,020 10,202 9,655 10,930 521 10,239 -1.75%
2006-10-12 0 0.570 0.560 0.570 0.475 0.580 15,125,000 7,906,750 0.5228 10,384 10,202 10,384 8,653 10,566 830 9,523.3 21.28%
2006-10-11 0 0.470 0.465 0.470 0.470 0.480 6,088,060 2,869,915 0.4714 8,562 8,471 8,562 8,562 8,744 334 8,587.7 0.00%
2006-10-10 0 0.470 0.470 0.475 0.470 0.480 1,915,000 905,000 0.4726 8,562 8,562 8,653 8,562 8,744 105 8,609.2 -1.05%
2006-10-09 0 0.475 0.470 0.475 0.470 0.485 2,677,500 1,272,075 0.4751 8,653 8,562 8,653 8,562 8,835 147 8,655.0 -2.06%
2006-10-06 0 0.485 0.475 0.485 0.475 0.490 1,145,000 547,750 0.4784 8,835 8,653 8,835 8,653 8,926 63 8,714.9 -1.02%
2006-10-05 0 0.490 0.480 0.490 0.475 0.490 702,500 336,613 0.4792 8,926 8,744 8,926 8,653 8,926 39 8,729.1 1.03%
2006-10-04 0 0.485 0.475 0.485 0.475 0.485 592,500 282,863 0.4774 8,835 8,653 8,835 8,653 8,835 33 8,697.1 -1.02%
2006-10-03 0 0.490 0.485 0.490 0.465 0.490 3,077,500 1,453,025 0.4721 8,926 8,835 8,926 8,471 8,926 169 8,601.2 0.00%
2006-09-29 0 0.490 0.485 0.490 0.475 0.495 3,770,000 1,820,850 0.4830 8,926 8,835 8,926 8,653 9,018 207 8,798.7 -1.01%
2006-09-28 0 0.495 0.485 0.495 0.480 0.500 3,527,500 1,717,325 0.4868 9,018 8,835 9,018 8,744 9,109 194 8,868.9 -2.94%
2006-09-27 0 0.510 0.500 0.510 0.480 0.510 2,162,500 1,051,213 0.4861 9,291 9,109 9,291 8,744 9,291 119 8,855.6 4.08%
2006-09-26 0 0.490 0.485 0.490 0.470 0.500 1,592,500 773,238 0.4855 8,926 8,835 8,926 8,562 9,109 87 8,845.4 -2.00%
2006-09-25 0 0.500 0.495 0.500 0.490 0.510 1,252,500 621,150 0.4959 9,109 9,018 9,109 8,926 9,291 69 9,034.5 0.00%
2006-09-22 0 0.500 0.495 0.510 0.495 0.510 1,505,000 755,925 0.5023 9,109 9,018 9,291 9,018 9,291 83 9,150.1 -1.96%
2006-09-21 0 0.510 0.500 0.510 0.495 0.510 952,500 481,225 0.5052 9,291 9,109 9,291 9,018 9,291 52 9,203.8 0.00%
2006-09-20 0 0.510 0.500 0.510 0.495 0.510 2,755,000 1,376,550 0.4997 9,291 9,109 9,291 9,018 9,291 151 9,102.4 0.00%
2006-09-19 0 0.510 0.500 0.510 0.480 0.530 3,097,500 1,536,738 0.4961 9,291 9,109 9,291 8,744 9,655 170 9,038.0 3.03%
2006-09-18 0 0.495 0.490 0.495 0.480 0.510 3,902,500 1,912,213 0.4900 9,018 8,926 9,018 8,744 9,291 214 8,926.4 -4.81%
2006-09-15 0 0.520 0.520 0.530 0.500 0.560 5,267,500 2,782,500 0.5282 9,473 9,473 9,655 9,109 10,202 289 9,623.1 -1.89%
2006-09-14 0 0.530 0.520 0.530 0.510 0.580 4,492,500 2,406,875 0.5358 9,655 9,473 9,655 9,291 10,566 247 9,760.0 -5.36%
2006-09-13 0 0.560 0.550 0.560 0.530 0.590 2,180,000 1,207,175 0.5538 10,202 10,020 10,202 9,655 10,748 120 10,088 0.00%
2006-09-12 0 0.560 0.560 0.570 0.530 0.580 3,767,500 2,093,525 0.5557 10,202 10,202 10,384 9,655 10,566 207 10,123 -5.08%
2006-09-11 0 0.590 0.570 0.590 0.580 0.600 2,455,000 1,430,300 0.5826 10,748 10,384 10,748 10,566 10,930 135 10,614 -3.28%
2006-09-08 0 0.610 0.600 0.610 0.580 0.610 2,347,500 1,381,050 0.5883 11,113 10,930 11,113 10,566 11,113 129 10,717 1.67%
2006-09-07 0 0.600 0.580 0.600 0.580 0.600 1,550,000 905,800 0.5844 10,930 10,566 10,930 10,566 10,930 85 10,646 -1.64%
2006-09-06 0 0.610 0.600 0.610 0.540 0.640 6,629,258 3,849,659 0.5807 11,113 10,930 11,113 9,837 11,659 364 10,579 -4.69%
2006-09-05 0 0.640 0.620 0.640 0.630 0.640 872,500 551,475 0.6321 11,659 11,295 11,659 11,477 11,659 48 11,514 0.00%
2006-09-04 0 0.640 0.620 0.640 0.620 0.670 1,857,500 1,169,800 0.6298 11,659 11,295 11,659 11,295 12,206 102 11,473 -4.48%
2006-09-01 0 0.670 0.640 0.670 0.640 0.670 1,336,758 866,365 0.6481 12,206 11,659 12,206 11,659 12,206 73 11,807 -1.47%
2006-08-31 0 0.680 0.660 0.680 0.660 0.680 355,000 235,500 0.6634 12,388 12,023 12,388 12,023 12,388 19 12,085 0.00%
2006-08-30 0 0.680 0.660 0.680 0.660 0.680 167,500 112,300 0.6704 12,388 12,023 12,388 12,023 12,388 9 12,214 0.00%
2006-08-29 0 0.680 0.670 0.680 0.660 0.710 1,680,000 1,123,875 0.6690 12,388 12,206 12,388 12,023 12,934 92 12,187 -1.45%
2006-08-28 0 0.690 0.660 0.690 0.660 0.690 615,000 412,600 0.6709 12,570 12,023 12,570 12,023 12,570 34 12,222 1.47%
2006-08-25 0 0.680 0.660 0.680 0.660 0.690 1,912,500 1,281,450 0.6700 12,388 12,023 12,388 12,023 12,570 105 12,206 0.00%
2006-08-24 0 0.680 0.670 0.680 0.670 0.700 725,000 488,950 0.6744 12,388 12,206 12,388 12,206 12,752 40 12,286 -2.86%
2006-08-23 0 0.700 0.670 0.700 0.660 0.700 617,500 415,275 0.6725 12,752 12,206 12,752 12,023 12,752 34 12,251 4.48%
2006-08-22 0 0.670 0.660 0.670 0.640 0.680 1,187,500 777,800 0.6550 12,206 12,023 12,206 11,659 12,388 65 11,932 0.00%
2006-08-21 0 0.670 0.650 0.660 0.660 0.680 901,605 604,836 0.6708 12,206 11,841 12,023 12,023 12,388 49 12,221 -1.47%
2006-08-18 0 0.680 0.670 0.680 0.670 0.710 1,445,000 985,275 0.6819 12,388 12,206 12,388 12,206 12,934 79 12,422 -4.23%
2006-08-17 0 0.710 0.690 0.710 0.680 0.710 1,207,500 839,175 0.6950 12,934 12,570 12,934 12,388 12,934 66 12,660 1.43%
2006-08-16 0 0.700 0.680 0.700 0.680 0.730 2,360,000 1,650,050 0.6992 12,752 12,388 12,752 12,388 13,299 130 12,737 -4.11%
2006-08-15 0 0.730 0.710 0.730 0.710 0.760 1,236,404 897,119 0.7256 13,299 12,934 13,299 12,934 13,845 68 13,218 -3.95%
2006-08-14 0 0.760 0.750 0.760 0.750 0.800 1,930,865 1,481,481 0.7673 13,845 13,663 13,845 13,663 14,574 106 13,977 0.00%
2006-08-11 0 0.760 0.750 0.760 0.750 0.790 1,250,741 953,647 0.7625 13,845 13,663 13,845 13,663 14,392 69 13,890 -2.56%
2006-08-10 0 0.780 0.760 0.780 0.760 0.820 3,062,425 2,418,969 0.7899 14,210 13,845 14,210 13,845 14,938 168 14,390 -1.27%
2006-08-09 0 0.790 0.780 0.790 0.720 0.810 5,327,056 4,208,658 0.7901 14,392 14,210 14,392 13,116 14,756 292 14,393 6.76%
2006-08-08 0 0.740 0.730 0.780 0.670 0.780 1,690,000 1,175,400 0.6955 13,481 13,299 14,210 12,206 14,210 93 12,670 7.25%
2006-08-07 0 0.690 0.660 0.690 0.660 0.690 257,500 176,250 0.6845 12,570 12,023 12,570 12,023 12,570 14 12,469 0.00%
2006-08-04 0 0.690 0.670 0.690 0.670 0.690 910,000 620,250 0.6816 12,570 12,206 12,570 12,206 12,570 50 12,417 -1.43%
2006-08-03 0 0.700 0.690 0.700 0.650 0.720 1,747,500 1,177,475 0.6738 12,752 12,570 12,752 11,841 13,116 96 12,275 2.94%
2006-08-02 0 0.680 0.660 0.680 0.660 0.690 495,709 329,857 0.6654 12,388 12,023 12,388 12,023 12,570 27 12,122 -1.45%
2006-08-01 0 0.690 0.670 0.690 0.650 0.700 1,340,000 908,625 0.6781 12,570 12,206 12,570 11,841 12,752 74 12,353 -2.82%
2006-07-31 0 0.710 0.690 0.710 0.690 0.730 697,071 488,654 0.7010 12,934 12,570 12,934 12,570 13,299 38 12,771 -4.05%
2006-07-28 0 0.740 0.730 0.740 0.710 0.740 487,500 351,175 0.7204 13,481 13,299 13,481 12,934 13,481 27 13,123 0.00%
2006-07-27 0 0.740 0.710 0.740 0.700 0.740 710,000 509,400 0.7175 13,481 12,934 13,481 12,752 13,481 39 13,070 0.00%
2006-07-26 0 0.740 0.690 0.740 0.680 0.740 901,046 637,580 0.7076 13,481 12,570 13,481 12,388 13,481 49 12,891 2.78%
2006-07-25 0 0.720 0.710 0.720 0.700 0.740 1,117,500 807,600 0.7227 13,116 12,934 13,116 12,752 13,481 61 13,165 -4.00%
2006-07-24 0 0.750 0.740 0.750 0.730 0.780 670,000 496,575 0.7412 13,663 13,481 13,663 13,299 14,210 37 13,502 -3.85%
2006-07-21 0 0.780 0.760 0.780 0.750 0.790 55,000 41,550 0.7555 14,210 13,845 14,210 13,663 14,392 3 13,762 -1.27%
2006-07-20 0 0.790 0.760 0.790 0.750 0.800 520,823 397,551 0.7633 14,392 13,845 14,392 13,663 14,574 29 13,906 -1.25%
2006-07-19 0 0.800 0.780 0.800 0.770 0.800 55,000 42,150 0.7664 14,574 14,210 14,574 14,027 14,574 3 13,961 0.00%
2006-07-18 0 0.800 0.770 0.800 0.780 0.810 603,776 471,561 0.7810 14,574 14,027 14,574 14,210 14,756 33 14,228 0.00%
2006-07-17 0 0.800 0.780 0.800 0.780 0.800 562,500 440,675 0.7834 14,574 14,210 14,574 14,210 14,574 31 14,272 -1.23%
2006-07-14 0 0.810 0.800 0.810 0.780 0.820 217,500 173,225 0.7964 14,756 14,574 14,756 14,210 14,938 12 14,509 1.25%
2006-07-13 0 0.800 0.790 0.800 0.790 0.810 485,000 386,025 0.7959 14,574 14,392 14,574 14,392 14,756 27 14,500 0.00%
2006-07-12 0 0.800 0.780 0.800 0.770 0.800 1,170,808 919,231 0.7851 14,574 14,210 14,574 14,027 14,574 64 14,303 1.27%
2006-07-11 0 0.790 0.770 0.790 0.780 0.830 1,913,882 1,517,864 0.7931 14,392 14,027 14,392 14,210 15,120 105 14,448 -5.95%
2006-07-10 0 0.840 0.800 0.840 0.840 0.840 147,500 123,900 0.8400 15,303 14,574 15,303 15,303 15,303 8 15,303 0.00%
2006-07-07 0 0.840 0.800 0.840 0.840 0.840 20,000 16,800 0.8400 15,303 14,574 15,303 15,303 15,303 1 15,303 0.00%
2006-07-06 0 0.840 0.810 0.840 0.800 0.850 877,500 717,400 0.8175 15,303 14,756 15,303 14,574 15,485 48 14,894 0.00%
2006-07-05 0 0.840 0.820 0.850 0.820 0.850 828,272 694,935 0.8390 15,303 14,938 15,485 14,938 15,485 45 15,285 -2.33%
2006-07-04 0 0.860 0.850 0.860 0.850 0.880 362,500 312,800 0.8629 15,667 15,485 15,667 15,485 16,031 20 15,720 -1.15%
2006-07-03 0 0.870 0.860 0.870 0.860 0.890 1,432,500 1,249,850 0.8725 15,849 15,667 15,849 15,667 16,213 79 15,895 1.16%
2006-06-30 0 0.860 0.850 0.860 0.800 0.860 2,955,000 2,458,750 0.8321 15,667 15,485 15,667 14,574 15,667 162 15,158 7.50%
2006-06-29 0 0.800 0.790 0.800 0.800 0.810 690,000 553,100 0.8016 14,574 14,392 14,574 14,574 14,756 38 14,603 0.00%
2006-06-28 0 0.800 0.790 0.800 0.790 0.810 562,500 447,925 0.7963 14,574 14,392 14,574 14,392 14,756 31 14,507 0.00%
2006-06-27 0 0.800 0.790 0.800 0.790 0.830 400,000 321,900 0.8048 14,574 14,392 14,574 14,392 15,120 22 14,660 0.00%
2006-06-26 0 0.800 0.790 0.800 0.780 0.800 190,000 149,225 0.7854 14,574 14,392 14,574 14,210 14,574 10 14,308 2.56%
2006-06-23 0 0.780 0.780 0.790 0.780 0.790 670,000 524,825 0.7833 14,210 14,210 14,392 14,210 14,392 37 14,270 -2.50%
2006-06-22 0 0.800 0.780 0.800 0.780 0.830 1,150,000 912,925 0.7938 14,574 14,210 14,574 14,210 15,120 63 14,462 -1.23%
2006-06-21 0 0.810 0.800 0.810 0.800 0.840 1,947,500 1,574,850 0.8087 14,756 14,574 14,756 14,574 15,303 107 14,731 -4.71%
2006-06-20 0 0.850 0.830 0.840 0.830 0.860 23,541,404 20,447,573 0.8686 15,485 15,120 15,303 15,120 15,667 1,292 15,823 -2.30%
2006-06-19 0 0.870 0.850 0.870 0.840 0.870 132,500 112,400 0.8483 15,849 15,485 15,849 15,303 15,849 7 15,454 1.16%
2006-06-16 0 0.860 0.840 0.860 0.850 0.890 675,000 586,850 0.8694 15,667 15,303 15,667 15,485 16,213 37 15,838 0.00%
2006-06-15 0 0.860 0.850 0.870 0.850 0.880 840,000 726,125 0.8644 15,667 15,485 15,849 15,485 16,031 46 15,748 0.00%
2006-06-14 0 0.860 0.850 0.860 0.840 0.880 282,500 242,100 0.8570 15,667 15,485 15,667 15,303 16,031 16 15,612 0.00%
2006-06-13 0 0.860 0.840 0.860 0.830 0.890 1,705,000 1,434,100 0.8411 15,667 15,303 15,667 15,120 16,213 94 15,323 -3.37%
2006-06-12 0 0.890 0.880 0.900 0.870 0.910 690,000 613,200 0.8887 16,213 16,031 16,396 15,849 16,578 38 16,190 -2.20%
2006-06-09 0 0.910 0.860 0.910 0.840 0.910 1,248,904 1,076,273 0.8618 16,578 15,667 16,578 15,303 16,578 69 15,699 5.81%
2006-06-08 0 0.860 0.840 0.860 0.830 0.930 1,440,823 1,253,458 0.8700 15,667 15,303 15,667 15,120 16,942 79 15,848 -7.53%
2006-06-07 0 0.930 0.900 0.930 0.890 0.960 5,675,000 5,168,725 0.9108 16,942 16,396 16,942 16,213 17,489 312 16,592 -3.12%
2006-06-06 0 0.960 0.940 0.960 0.940 0.970 1,070,000 1,019,625 0.9529 17,489 17,124 17,489 17,124 17,671 59 17,360 0.00%
2006-06-05 0 0.960 0.930 0.960 0.940 0.980 915,000 875,900 0.9573 17,489 16,942 17,489 17,124 17,853 50 17,439 1.05%
2006-06-02 0 0.950 0.950 0.960 0.950 0.980 390,000 373,725 0.9583 17,306 17,306 17,489 17,306 17,853 21 17,457 -2.06%
2006-06-01 0 0.970 0.940 0.970 0.930 0.980 960,000 920,650 0.9590 17,671 17,124 17,671 16,942 17,853 53 17,471 1.04%
2006-05-30 0 0.960 0.940 0.970 0.950 0.990 1,085,000 1,044,750 0.9629 17,489 17,124 17,671 17,306 18,035 60 17,542 -2.04%
2006-05-29 0 0.980 0.950 0.980 0.950 1.010 1,280,000 1,243,125 0.9712 17,853 17,306 17,853 17,306 18,400 70 17,693 -1.01%
2006-05-26 0 0.990 0.950 0.990 0.950 0.990 497,500 482,075 0.9690 18,035 17,306 18,035 17,306 18,035 27 17,652 4.21%
2006-05-25 0 0.950 0.920 0.950 0.920 1.000 1,095,000 1,039,450 0.9493 17,306 16,760 17,306 16,760 18,217 60 17,293 -1.04%
2006-05-24 0 0.960 0.950 0.960 0.850 0.970 4,975,596 4,628,086 0.9302 17,489 17,306 17,489 15,485 17,671 273 16,945 12.94%
2006-05-23 0 0.850 0.830 0.850 0.800 0.900 4,589,594 3,858,416 0.8407 15,485 15,120 15,485 14,574 16,396 252 15,315 -4.49%
2006-05-22 0 0.890 0.870 0.900 0.850 1.090 4,187,500 4,031,300 0.9627 16,213 15,849 16,396 15,485 19,857 230 17,538 -15.24%
2006-05-19 0 1.050 1.040 1.050 1.040 1.070 3,497,500 3,681,025 1.0525 19,128 18,946 19,128 18,946 19,493 192 19,173 0.00%
2006-05-18 0 1.050 1.040 1.050 1.020 1.070 1,063,182 1,107,762 1.0419 19,128 18,946 19,128 18,582 19,493 58 18,981 -1.87%
2006-05-17 0 1.070 1.060 1.070 1.050 1.120 3,292,500 3,504,275 1.0643 19,493 19,310 19,493 19,128 20,403 181 19,389 -3.60%
2006-05-16 0 1.110 1.090 1.110 1.080 1.110 7,652,500 8,381,750 1.0953 20,221 19,857 20,221 19,675 20,221 420 19,953 2.49%
2006-05-15 0 1.110 1.100 1.110 1.080 1.130 9,847,000 10,926,520 1.1096 19,729 19,552 19,729 19,196 20,085 554 19,723 0.91%
2006-05-12 0 1.100 1.100 1.110 1.060 1.110 6,440,000 6,969,625 1.0822 19,552 19,552 19,729 18,841 19,729 362 19,236 -0.90%
2006-05-11 0 1.110 1.100 1.110 1.030 1.110 11,350,000 12,177,050 1.0729 19,729 19,552 19,729 18,307 19,729 639 19,069 5.71%
2006-05-10 0 1.050 1.050 1.060 1.000 1.100 3,657,500 3,782,800 1.0343 18,663 18,663 18,841 17,774 19,552 206 18,383 -3.67%
2006-05-09 0 1.090 1.070 1.090 1.060 1.140 4,065,000 4,393,775 1.0809 19,374 19,018 19,374 18,841 20,263 229 19,212 -2.68%
2006-05-08 0 1.120 1.110 1.120 1.090 1.160 1,530,000 1,692,750 1.1064 19,907 19,729 19,907 19,374 20,618 86 19,665 0.00%
2006-05-04 0 1.120 1.090 1.120 1.070 1.140 1,965,000 2,154,975 1.0967 19,907 19,374 19,907 19,018 20,263 111 19,493 -0.88%
2006-05-03 0 1.130 1.110 1.130 1.100 1.170 2,117,500 2,397,300 1.1321 20,085 19,729 20,085 19,552 20,796 119 20,123 -2.59%
2006-05-02 0 1.160 1.120 1.160 1.130 1.220 2,102,500 2,429,075 1.1553 20,618 19,907 20,618 20,085 21,685 118 20,535 -3.33%
2006-04-28 0 1.200 1.170 1.200 1.140 1.200 3,825,000 4,480,350 1.1713 21,329 20,796 21,329 20,263 21,329 215 20,820 2.56%
2006-04-27 0 1.170 1.160 1.180 1.160 1.220 4,640,000 5,505,050 1.1864 20,796 20,618 20,974 20,618 21,685 261 21,088 0.86%
2006-04-26 0 1.160 1.140 1.160 1.060 1.170 5,802,500 6,443,975 1.1106 20,618 20,263 20,618 18,841 20,796 326 19,739 5.45%
2006-04-25 0 1.100 1.090 1.100 1.070 1.190 7,212,500 7,952,200 1.1026 19,552 19,374 19,552 19,018 21,151 406 19,597 -4.35%
2006-04-24 0 1.150 1.140 1.150 1.130 1.290 6,955,000 8,324,900 1.1970 20,440 20,263 20,440 20,085 22,929 391 21,275 -8.73%
2006-04-21 0 1.260 1.250 1.270 1.240 1.350 3,937,500 5,020,375 1.2750 22,395 22,218 22,573 22,040 23,995 222 22,662 -3.08%
2006-04-20 0 1.300 1.280 1.300 1.250 1.350 16,340,000 21,333,000 1.3056 23,106 22,751 23,106 22,218 23,995 919 23,205 -0.76%
2006-04-19 0 1.310 1.310 1.320 1.200 1.350 33,832,500 43,224,950 1.2776 23,284 23,284 23,462 21,329 23,995 1,903 22,709 22.43%
2006-04-18 0 1.070 1.060 1.070 1.040 1.080 4,420,000 4,681,100 1.0591 19,018 18,841 19,018 18,485 19,196 249 18,824 0.94%
2006-04-13 0 1.060 1.040 1.060 1.050 1.070 1,327,500 1,396,975 1.0523 18,841 18,485 18,841 18,663 19,018 75 18,704 0.00%
2006-04-12 0 1.060 1.050 1.060 1.030 1.070 3,395,000 3,573,900 1.0527 18,841 18,663 18,841 18,307 19,018 191 18,711 0.00%
2006-04-11 0 1.060 1.050 1.060 1.050 1.080 2,630,000 2,806,275 1.0670 18,841 18,663 18,841 18,663 19,196 148 18,966 0.00%
2006-04-10 0 1.060 1.050 1.060 1.030 1.100 4,972,500 5,268,025 1.0594 18,841 18,663 18,841 18,307 19,552 280 18,831 -0.93%
2006-04-07 0 1.070 1.060 1.070 1.060 1.100 2,717,500 2,920,150 1.0746 19,018 18,841 19,018 18,841 19,552 153 19,100 -1.83%
2006-04-06 0 1.090 1.070 1.090 1.030 1.100 11,842,500 12,699,875 1.0724 19,374 19,018 19,374 18,307 19,552 666 19,061 5.83%
2006-04-04 0 1.030 1.020 1.030 1.010 1.030 3,465,000 3,528,400 1.0183 18,307 18,130 18,307 17,952 18,307 195 18,099 0.00%
2006-04-03 0 1.030 1.020 1.030 0.980 1.030 8,182,500 8,184,550 1.0003 18,307 18,130 18,307 17,419 18,307 460 17,779 5.10%
2006-03-31 0 0.980 0.970 0.980 0.960 0.980 13,962,500 13,568,600 0.9718 17,419 17,241 17,419 17,063 17,419 786 17,273 3.16%
2006-03-30 0 0.950 0.940 0.950 0.940 0.960 1,710,000 1,620,900 0.9479 16,885 16,708 16,885 16,708 17,063 96 16,848 -1.04%
2006-03-29 0 0.960 0.950 0.960 0.940 0.960 2,912,500 2,761,350 0.9481 17,063 16,885 17,063 16,708 17,063 164 16,852 1.05%
2006-03-28 0 0.950 0.940 0.950 0.930 0.970 5,775,000 5,461,050 0.9456 16,885 16,708 16,885 16,530 17,241 325 16,808 2.15%
2006-03-27 0 0.930 0.920 0.930 0.920 0.940 2,420,000 2,244,350 0.9274 16,530 16,352 16,530 16,352 16,708 136 16,484 -1.06%
2006-03-24 0 0.940 0.930 0.940 0.930 0.980 560,000 522,075 0.9323 16,708 16,530 16,708 16,530 17,419 32 16,570 0.00%
2006-03-23 0 0.940 0.930 0.940 0.940 0.950 525,000 497,325 0.9473 16,708 16,530 16,708 16,708 16,885 30 16,837 -1.05%
2006-03-22 0 0.950 0.940 0.950 0.940 0.960 960,000 909,200 0.9471 16,885 16,708 16,885 16,708 17,063 54 16,834 -1.04%
2006-03-21 0 0.960 0.940 0.960 0.940 0.980 2,190,000 2,087,500 0.9532 17,063 16,708 17,063 16,708 17,419 123 16,942 -2.04%
2006-03-20 0 0.980 0.970 0.980 0.970 1.000 1,185,000 1,167,950 0.9856 17,419 17,241 17,419 17,241 17,774 67 17,518 -1.01%
2006-03-17 0 0.990 0.980 0.990 0.960 1.000 7,915,000 7,719,950 0.9754 17,596 17,419 17,596 17,063 17,774 445 17,336 3.13%
2006-03-16 0 0.960 0.940 0.960 0.940 0.960 3,455,000 3,266,150 0.9453 17,063 16,708 17,063 16,708 17,063 194 16,803 2.13%
2006-03-15 0 0.940 0.930 0.940 0.920 0.950 2,050,000 1,924,100 0.9386 16,708 16,530 16,708 16,352 16,885 115 16,683 0.00%
2006-03-14 0 0.940 0.930 0.940 0.930 0.950 2,030,000 1,907,050 0.9394 16,708 16,530 16,708 16,530 16,885 114 16,698 -1.05%
2006-03-13 0 0.950 0.940 0.950 0.920 0.980 3,407,500 3,229,450 0.9477 16,885 16,708 16,885 16,352 17,419 192 16,845 0.00%
2006-03-10 0 0.950 0.950 0.960 0.930 0.960 10,835,000 10,286,000 0.9493 16,885 16,885 17,063 16,530 17,063 610 16,874 1.06%
2006-03-09 0 0.940 0.920 0.940 0.920 0.940 2,157,500 2,003,525 0.9286 16,708 16,352 16,708 16,352 16,708 121 16,506 1.08%
2006-03-08 0 0.930 0.920 0.930 0.920 0.940 1,807,500 1,673,100 0.9256 16,530 16,352 16,530 16,352 16,708 102 16,453 -1.06%
2006-03-07 0 0.940 0.930 0.940 0.930 0.940 1,997,500 1,864,325 0.9333 16,708 16,530 16,708 16,530 16,708 112 16,589 -1.05%
2006-03-06 0 0.950 0.920 0.950 0.930 0.950 570,000 530,700 0.9311 16,885 16,352 16,885 16,530 16,885 32 16,549 0.00%
2006-03-03 0 0.950 0.940 0.950 0.940 0.960 1,742,500 1,642,800 0.9428 16,885 16,708 16,885 16,708 17,063 98 16,757 0.00%
2006-03-02 0 0.950 0.930 0.950 0.930 0.960 1,115,000 1,044,975 0.9372 16,885 16,530 16,885 16,530 17,063 63 16,658 1.06%
2006-03-01 0 0.940 0.940 0.960 0.940 0.960 1,657,500 1,585,000 0.9563 16,708 16,708 17,063 16,708 17,063 93 16,997 -3.09%
2006-02-28 0 0.970 0.960 0.970 0.960 0.970 730,000 707,100 0.9686 17,241 17,063 17,241 17,063 17,241 41 17,217 -2.02%
2006-02-27 0 0.990 0.970 0.980 0.970 0.990 1,080,000 1,058,575 0.9802 17,596 17,241 17,419 17,241 17,596 61 17,422 1.02%
2006-02-24 0 0.980 0.970 0.980 0.940 0.990 2,352,500 2,271,550 0.9656 17,419 17,241 17,419 16,708 17,596 132 17,163 -2.00%
2006-02-23 0 1.000 0.990 1.000 0.990 1.020 1,420,000 1,423,225 1.0023 17,774 17,596 17,774 17,596 18,130 80 17,815 -0.99%
2006-02-22 0 1.010 0.990 1.010 1.000 1.020 2,397,500 2,422,550 1.0104 17,952 17,596 17,952 17,774 18,130 135 17,960 0.00%
2006-02-21 0 1.010 0.980 1.010 0.950 1.030 2,675,000 2,680,600 1.0021 17,952 17,419 17,952 16,885 18,307 150 17,811 -0.98%
2006-02-20 0 1.020 1.010 1.030 1.000 1.040 3,310,000 3,365,250 1.0167 18,130 17,952 18,307 17,774 18,485 186 18,071 0.00%
2006-02-17 0 1.020 0.990 1.020 0.970 1.050 3,665,000 3,668,500 1.0010 18,130 17,596 18,130 17,241 18,663 206 17,791 6.25%
2006-02-16 0 0.960 0.960 0.970 0.940 0.980 2,535,000 2,431,975 0.9594 17,063 17,063 17,241 16,708 17,419 143 17,052 0.00%
2006-02-15 0 0.960 0.940 0.960 0.920 0.970 5,745,000 5,444,475 0.9477 17,063 16,708 17,063 16,352 17,241 323 16,844 4.35%
2006-02-14 0 0.920 0.900 0.920 0.880 0.930 1,520,000 1,381,650 0.9090 16,352 15,997 16,352 15,641 16,530 86 16,156 0.00%
2006-02-13 0 0.920 0.910 0.920 0.900 0.940 3,735,000 3,447,750 0.9231 16,352 16,175 16,352 15,997 16,708 210 16,407 3.37%
2006-02-10 0 0.890 0.880 0.890 0.800 0.920 5,465,000 4,788,125 0.8761 15,819 15,641 15,819 14,219 16,352 307 15,573 8.54%
2006-02-09 0 0.820 0.810 0.820 0.790 0.820 2,730,000 2,200,900 0.8062 14,575 14,397 14,575 14,042 14,575 154 14,329 1.23%
2006-02-08 0 0.810 0.800 0.810 0.800 0.810 435,000 348,325 0.8007 14,397 14,219 14,397 14,219 14,397 24 14,233 0.00%
2006-02-07 0 0.810 0.800 0.810 0.790 0.810 647,500 514,600 0.7947 14,397 14,219 14,397 14,042 14,397 36 14,126 1.25%
2006-02-06 0 0.800 0.790 0.800 0.770 0.800 1,187,500 931,875 0.7847 14,219 14,042 14,219 13,686 14,219 67 13,948 2.56%
2006-02-03 0 0.780 0.770 0.780 0.770 0.790 377,500 292,050 0.7736 13,864 13,686 13,864 13,686 14,042 21 13,751 -1.27%
2006-02-02 0 0.790 0.770 0.790 0.780 0.800 460,000 359,300 0.7811 14,042 13,686 14,042 13,864 14,219 26 13,883 0.00%
2006-02-01 0 0.790 0.770 0.790 0.760 0.790 345,000 267,450 0.7752 14,042 13,686 14,042 13,508 14,042 19 13,779 1.28%
2006-01-27 0 0.780 0.770 0.780 0.770 0.800 1,892,500 1,473,525 0.7786 13,864 13,686 13,864 13,686 14,219 106 13,839 -1.27%
2006-01-26 0 0.790 0.780 0.800 0.780 0.790 850,000 670,800 0.7892 14,042 13,864 14,219 13,864 14,042 48 14,027 0.00%
2006-01-25 0 0.790 0.780 0.790 0.780 0.810 1,475,000 1,153,825 0.7823 14,042 13,864 14,042 13,864 14,397 83 13,904 0.00%
2006-01-24 0 0.790 0.780 0.790 0.780 0.800 1,247,500 977,925 0.7839 14,042 13,864 14,042 13,864 14,219 70 13,933 -1.25%
2006-01-23 0 0.800 0.780 0.800 0.780 0.800 950,000 745,825 0.7851 14,219 13,864 14,219 13,864 14,219 53 13,954 0.00%
2006-01-20 0 0.800 0.790 0.800 0.780 0.810 1,320,000 1,049,825 0.7953 14,219 14,042 14,219 13,864 14,397 74 14,136 0.00%
2006-01-19 0 0.800 0.790 0.800 0.780 0.800 1,550,000 1,220,150 0.7872 14,219 14,042 14,219 13,864 14,219 87 13,992 2.56%
2006-01-18 0 0.780 0.760 0.780 0.740 0.780 2,057,500 1,564,425 0.7604 13,864 13,508 13,864 13,153 13,864 116 13,515 0.00%
2006-01-17 0 0.780 0.770 0.780 0.780 0.810 3,740,000 2,964,050 0.7925 13,864 13,686 13,864 13,864 14,397 210 14,087 -1.27%
2006-01-16 0 0.790 0.780 0.790 0.760 0.800 6,490,000 5,093,625 0.7848 14,042 13,864 14,042 13,508 14,219 365 13,950 5.33%
2006-01-13 0 0.750 0.730 0.750 0.710 0.760 1,647,500 1,216,525 0.7384 13,331 12,975 13,331 12,620 13,508 93 13,125 4.17%
2006-01-12 0 0.720 0.710 0.720 0.640 0.720 5,235,000 3,614,725 0.6905 12,797 12,620 12,797 11,375 12,797 295 12,273 10.77%
2006-01-11 0 0.650 0.610 0.650 0.600 0.660 8,695,000 5,392,275 0.6202 11,553 10,842 11,553 10,665 11,731 489 11,023 1.56%
2006-01-10 0 0.640 0.630 0.640 0.620 0.720 8,477,500 5,637,600 0.6650 11,375 11,198 11,375 11,020 12,797 477 11,820 -14.67%
2006-01-09 0 0.750 0.740 0.750 0.740 0.770 1,835,000 1,389,675 0.7573 13,331 13,153 13,331 13,153 13,686 103 13,461 -2.60%
2006-01-06 0 0.770 0.760 0.780 0.750 0.780 2,052,500 1,570,500 0.7652 13,686 13,508 13,864 13,331 13,864 115 13,600 2.67%
2006-01-05 0 0.750 0.730 0.750 0.720 0.750 812,500 601,125 0.7398 13,331 12,975 13,331 12,797 13,331 46 13,150 1.35%
2006-01-04 0 0.740 0.730 0.740 0.720 0.740 1,530,000 1,116,650 0.7298 13,153 12,975 13,153 12,797 13,153 86 12,972 2.78%
2006-01-03 0 0.720 0.710 0.720 0.700 0.730 1,292,500 919,525 0.7114 12,797 12,620 12,797 12,442 12,975 73 12,645 0.00%
2005-12-30 0 0.720 0.700 0.720 0.680 0.730 2,500,000 1,755,475 0.7022 12,797 12,442 12,797 12,086 12,975 141 12,481 4.35%
2005-12-29 0 0.690 0.670 0.690 0.680 0.690 1,315,000 897,300 0.6824 12,264 11,909 12,264 12,086 12,264 74 12,128 1.47%
2005-12-28 0 0.680 0.670 0.680 0.640 0.690 670,000 454,400 0.6782 12,086 11,909 12,086 11,375 12,264 38 12,055 1.49%
2005-12-23 0 0.670 0.650 0.670 0.650 0.670 830,000 543,500 0.6548 11,909 11,553 11,909 11,553 11,909 47 11,639 3.08%
2005-12-22 0 0.650 0.640 0.650 0.630 0.660 1,520,000 977,625 0.6432 11,553 11,375 11,553 11,198 11,731 86 11,432 -1.52%
2005-12-21 0 0.660 0.650 0.660 0.650 0.670 1,030,000 672,075 0.6525 11,731 11,553 11,731 11,553 11,909 58 11,598 -1.49%
2005-12-20 0 0.670 0.650 0.670 0.650 0.710 1,122,500 748,450 0.6668 11,909 11,553 11,909 11,553 12,620 63 11,851 -2.90%
2005-12-19 0 0.690 0.660 0.700 0.660 0.700 777,500 525,025 0.6753 12,264 11,731 12,442 11,731 12,442 44 12,002 2.99%
2005-12-16 0 0.670 0.650 0.670 0.640 0.680 1,380,000 907,175 0.6574 11,909 11,553 11,909 11,375 12,086 78 11,684 -1.47%
2005-12-15 0 0.680 0.660 0.680 0.670 0.690 505,000 340,250 0.6738 12,086 11,731 12,086 11,909 12,264 28 11,976 0.00%
2005-12-14 0 0.680 0.670 0.680 0.670 0.690 310,000 210,400 0.6787 12,086 11,909 12,086 11,909 12,264 17 12,064 -1.45%
2005-12-13 0 0.690 0.670 0.690 0.660 0.700 1,287,500 869,575 0.6754 12,264 11,909 12,264 11,731 12,442 72 12,005 0.00%
2005-12-12 0 0.690 0.660 0.700 0.670 0.720 3,070,000 2,142,675 0.6979 12,264 11,731 12,442 11,909 12,797 173 12,405 -2.82%
2005-12-09 0 0.710 0.700 0.710 0.690 0.730 3,372,500 2,373,950 0.7039 12,620 12,442 12,620 12,264 12,975 190 12,512 0.00%
2005-12-08 0 0.710 0.700 0.710 0.690 0.730 2,935,000 2,076,975 0.7077 12,620 12,442 12,620 12,264 12,975 165 12,578 0.00%
2005-12-07 0 0.710 0.700 0.710 0.700 0.740 2,950,000 2,115,925 0.7173 12,620 12,442 12,620 12,442 13,153 166 12,749 -2.74%
2005-12-06 0 0.730 0.710 0.730 0.670 0.740 7,362,500 5,228,700 0.7102 12,975 12,620 12,975 11,909 13,153 414 12,623 7.35%
2005-12-05 0 0.680 0.660 0.670 0.660 0.680 2,252,500 1,506,100 0.6686 12,086 11,731 11,909 11,731 12,086 127 11,884 0.00%
2005-12-02 0 0.680 0.670 0.680 0.650 0.680 1,170,000 775,450 0.6628 12,086 11,909 12,086 11,553 12,086 66 11,780 4.62%
2005-12-01 0 0.650 0.640 0.650 0.630 0.670 77,500 49,975 0.6448 11,553 11,375 11,553 11,198 11,909 4 11,461 -1.52%
2005-11-30 0 0.660 0.640 0.660 0.640 0.680 2,352,500 1,549,175 0.6585 11,731 11,375 11,731 11,375 12,086 132 11,705 -2.94%
2005-11-29 0 0.680 0.670 0.680 0.640 0.690 4,127,500 2,752,750 0.6669 12,086 11,909 12,086 11,375 12,264 232 11,854 6.25%
2005-11-28 0 0.640 0.640 0.650 0.630 0.640 812,500 517,750 0.6372 11,375 11,375 11,553 11,198 11,375 46 11,326 1.59%
2005-11-25 0 0.630 0.640 0.650 0.610 0.640 1,257,500 786,175 0.6252 11,198 11,375 11,553 10,842 11,375 71 11,112 0.00%
2005-11-24 0 0.630 0.610 0.630 0.610 0.680 2,627,500 1,659,400 0.6316 11,198 10,842 11,198 10,842 12,086 148 11,225 -7.35%
2005-11-23 0 0.680 0.640 0.680 0.650 0.690 2,667,500 1,752,950 0.6572 12,086 11,375 12,086 11,553 12,264 150 11,680 -1.45%
2005-11-22 0 0.690 0.650 0.690 0.650 0.700 1,907,500 1,281,950 0.6721 12,264 11,553 12,264 11,553 12,442 107 11,945 1.47%
2005-11-21 0 0.680 0.680 0.690 0.660 0.700 2,940,000 2,000,825 0.6806 12,086 12,086 12,264 11,731 12,442 165 12,096 0.00%
2005-11-18 0 0.680 0.660 0.680 0.580 0.710 8,002,500 5,264,750 0.6579 12,086 11,731 12,086 10,309 12,620 450 11,693 17.24%
2005-11-17 0 0.580 0.560 0.580 0.560 0.620 5,412,500 3,156,025 0.5831 10,309 9,954 10,309 9,954 11,020 305 10,364 -6.45%
2005-11-16 0 0.620 0.610 0.620 0.600 0.690 2,670,000 1,658,675 0.6212 11,020 10,842 11,020 10,665 12,264 150 11,042 -7.46%
2005-11-15 0 0.670 0.670 0.680 0.630 0.700 2,950,000 1,951,975 0.6617 11,909 11,909 12,086 11,198 12,442 166 11,761 -4.29%
2005-11-14 0 0.700 0.690 0.700 0.690 0.720 1,200,000 851,700 0.7098 12,442 12,264 12,442 12,264 12,797 68 12,615 -4.11%
2005-11-11 0 0.730 0.720 0.730 0.720 0.730 1,045,000 757,550 0.7249 12,975 12,797 12,975 12,797 12,975 59 12,885 0.00%
2005-11-10 0 0.730 0.720 0.730 0.730 0.740 155,000 113,200 0.7303 12,975 12,797 12,975 12,975 13,153 9 12,981 0.00%
2005-11-09 0 0.730 0.730 0.740 0.730 0.750 257,500 189,625 0.7364 12,975 12,975 13,153 12,975 13,331 14 13,089 0.00%
2005-11-08 0 0.730 0.720 0.740 0.710 0.740 655,000 474,675 0.7247 12,975 12,797 13,153 12,620 13,153 37 12,881 1.39%
2005-11-07 0 0.720 0.700 0.740 0.700 0.760 1,595,000 1,165,275 0.7306 12,797 12,442 13,153 12,442 13,508 90 12,985 -5.26%
2005-11-04 0 0.760 0.750 0.760 0.750 0.780 360,000 273,350 0.7593 13,508 13,331 13,508 13,331 13,864 20 13,496 -2.56%
2005-11-03 0 0.780 0.770 0.780 0.750 0.780 2,342,500 1,793,450 0.7656 13,864 13,686 13,864 13,331 13,864 132 13,608 1.30%
2005-11-02 0 0.770 0.750 0.770 0.740 0.790 1,730,000 1,298,900 0.7508 13,686 13,331 13,686 13,153 14,042 97 13,345 0.00%
2005-11-01 0 0.770 0.750 0.770 0.730 0.770 3,490,000 2,581,025 0.7395 13,686 13,331 13,686 12,975 13,686 196 13,145 1.32%
2005-10-31 0 0.760 0.750 0.760 0.740 0.840 2,667,500 2,023,150 0.7584 13,508 13,331 13,508 13,153 14,930 150 13,481 -3.80%
2005-10-28 0 0.790 0.770 0.790 0.750 0.790 1,047,500 804,825 0.7683 14,042 13,686 14,042 13,331 14,042 59 13,656 0.00%
2005-10-27 0 0.790 0.760 0.790 0.730 0.800 3,115,000 2,416,800 0.7759 14,042 13,508 14,042 12,975 14,219 175 13,790 -1.25%
2005-10-26 0 0.800 0.780 0.800 0.750 0.810 1,737,500 1,362,900 0.7844 14,219 13,864 14,219 13,331 14,397 98 13,942 0.00%
2005-10-25 0 0.800 0.800 0.810 0.780 0.870 4,342,500 3,533,300 0.8137 14,219 14,219 14,397 13,864 15,464 244 14,462 -4.76%
2005-10-24 0 0.840 0.840 0.850 0.810 0.900 4,187,500 3,526,925 0.8423 14,930 14,930 15,108 14,397 15,997 236 14,970 -6.67%
2005-10-21 0 0.900 0.880 0.900 0.850 0.940 4,975,000 4,433,350 0.8911 15,997 15,641 15,997 15,108 16,708 280 15,839 -4.26%
2005-10-20 0 0.940 0.940 0.960 0.940 0.980 545,000 518,050 0.9506 16,708 16,708 17,063 16,708 17,419 31 16,895 -2.08%
2005-10-19 0 0.960 0.950 0.960 0.910 1.020 8,687,500 8,590,200 0.9888 17,063 16,885 17,063 16,175 18,130 489 17,575 1.05%
2005-10-18 0 0.950 0.940 0.950 0.910 0.970 1,485,000 1,394,675 0.9392 16,885 16,708 16,885 16,175 17,241 84 16,693 -1.04%
2005-10-17 0 0.960 0.950 0.960 0.920 1.010 6,530,000 6,243,725 0.9562 17,063 16,885 17,063 16,352 17,952 367 16,995 -4.00%
2005-10-14 0 1.000 0.990 1.010 0.990 1.030 9,997,500 10,089,850 1.0092 17,774 17,596 17,952 17,596 18,307 562 17,938 -1.96%
2005-10-13 0 1.020 1.010 1.020 0.940 1.030 26,247,500 26,167,100 0.9969 18,130 17,952 18,130 16,708 18,307 1,477 17,720 9.68%
2005-10-12 0 0.930 0.920 0.930 0.830 0.970 24,175,000 22,054,125 0.9123 16,530 16,352 16,530 14,753 17,241 1,360 16,215 12.05%
2005-10-10 0 0.830 0.830 0.840 0.820 0.930 24,605,000 21,248,200 0.8636 14,753 14,753 14,930 14,575 16,530 1,384 15,349

Webb-site Database - Powered By Linux Group

Back to top