China Ruifeng Renewable Energy Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00527  2006-06-09    
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 0.590 0.590 0.600 0.590 0.610 432,000 259,440 0.6006 0.590 0.590 0.600 0.590 0.610 432,000 0.6006 -6.35%
2026-02-02 0 0.630 0.610 0.630 0.590 0.630 336,000 204,240 0.6079 0.630 0.610 0.630 0.590 0.630 336,000 0.6079 0.00%
2026-01-30 0 0.630 0.610 0.630 0.610 0.630 1,344,000 834,000 0.6205 0.630 0.610 0.630 0.610 0.630 1,344,000 0.6205 -3.08%
2026-01-29 0 0.650 0.630 0.650 0.620 0.670 1,440,000 910,440 0.6323 0.650 0.630 0.650 0.620 0.670 1,440,000 0.6323 1.56%
2026-01-28 0 0.640 0.630 0.640 0.620 0.660 2,256,000 1,450,920 0.6431 0.640 0.630 0.640 0.620 0.660 2,256,000 0.6431 0.00%
2026-01-27 0 0.640 0.610 0.640 0.600 0.650 1,309,600 810,536 0.6189 0.640 0.610 0.640 0.600 0.650 1,309,600 0.6189 6.67%
2026-01-26 0 0.600 0.590 0.600 0.570 0.670 2,786,750 1,679,860 0.6028 0.600 0.590 0.600 0.570 0.670 2,786,750 0.6028 -4.76%
2026-01-23 0 0.630 0.620 0.630 0.560 0.630 3,072,000 1,825,920 0.5944 0.630 0.620 0.630 0.560 0.630 3,072,000 0.5944 -1.56%
2026-01-22 0 0.640 0.610 0.640 0.590 0.660 3,684,000 2,299,920 0.6243 0.640 0.610 0.640 0.590 0.660 3,684,000 0.6243 0.00%
2026-01-21 0 0.640 0.630 0.640 0.620 0.640 780,000 492,720 0.6317 0.640 0.630 0.640 0.620 0.640 780,000 0.6317 -1.54%
2026-01-20 0 0.650 0.620 0.650 0.570 0.650 5,726,400 3,514,464 0.6137 0.650 0.620 0.650 0.570 0.650 5,726,400 0.6137 6.56%
2026-01-19 0 0.610 0.600 0.610 0.540 0.610 10,872,000 6,105,720 0.5616 0.610 0.600 0.610 0.540 0.610 10,872,000 0.5616 10.91%
2026-01-16 0 0.550 0.530 0.550 0.540 0.560 926,000 504,060 0.5443 0.550 0.530 0.550 0.540 0.560 926,000 0.5443 -1.79%
2026-01-15 0 0.560 0.550 0.560 0.550 0.570 1,753,000 975,770 0.5566 0.560 0.550 0.560 0.550 0.570 1,753,000 0.5566 -1.75%
2026-01-14 0 0.570 0.560 0.570 0.560 0.590 2,880,000 1,651,080 0.5733 0.570 0.560 0.570 0.560 0.590 2,880,000 0.5733 -1.72%
2026-01-13 0 0.580 0.570 0.580 0.570 0.590 60,000 34,680 0.5780 0.580 0.570 0.580 0.570 0.590 60,000 0.5780 -3.33%
2026-01-09 0 0.600 0.580 0.600 0.580 0.600 224,000 131,680 0.5879 0.600 0.580 0.600 0.580 0.600 224,000 0.5879 0.00%
2026-01-08 0 0.600 0.590 0.600 0.590 0.600 96,000 56,880 0.5925 0.600 0.590 0.600 0.590 0.600 96,000 0.5925 0.00%
2026-01-07 0 0.600 0.590 0.600 0.600 0.600 36,000 21,600 0.6000 0.600 0.590 0.600 0.600 0.600 36,000 0.6000 -1.64%
2026-01-06 0 0.610 0.580 0.600 0.580 0.610 900,000 531,960 0.5911 0.610 0.580 0.600 0.580 0.610 900,000 0.5911 0.00%
2026-01-05 0 0.610 0.590 0.610 0.590 0.610 264,000 159,720 0.6050 0.610 0.590 0.610 0.590 0.610 264,000 0.6050 0.00%
2025-12-31 0 0.610 0.590 0.610 0.580 0.620 768,000 462,120 0.6017 0.610 0.590 0.610 0.580 0.620 768,000 0.6017 1.67%
2025-12-30 0 0.600 0.580 0.600 0.560 0.630 6,156,800 3,710,480 0.6027 0.600 0.580 0.600 0.560 0.630 6,156,800 0.6027 0.00%
2025-12-29 0 0.600 0.580 0.600 0.590 0.600 468,000 277,800 0.5936 0.600 0.580 0.600 0.590 0.600 468,000 0.5936 0.00%
2025-12-24 0 0.600 0.590 0.600 0.590 0.620 216,000 128,160 0.5933 0.600 0.590 0.600 0.590 0.620 216,000 0.5933 0.00%
2025-12-23 0 0.600 0.590 0.600 0.600 0.620 2,088,000 1,253,640 0.6004 0.600 0.590 0.600 0.600 0.620 2,088,000 0.6004 0.00%
2025-12-22 0 0.600 0.590 0.600 0.590 0.630 9,670,352 5,809,924 0.6008 0.600 0.590 0.600 0.590 0.630 9,670,352 0.6008 -3.23%
2025-12-19 0 0.620 0.610 0.620 0.610 0.620 231,200 142,136 0.6148 0.620 0.610 0.620 0.610 0.620 231,200 0.6148 0.00%
2025-12-18 0 0.620 0.610 0.620 0.610 0.630 288,000 176,640 0.6133 0.620 0.610 0.620 0.610 0.630 288,000 0.6133 1.64%
2025-12-17 0 0.610 0.600 0.610 0.610 0.640 1,284,000 795,720 0.6197 0.610 0.600 0.610 0.610 0.640 1,284,000 0.6197 -3.17%
2025-12-16 0 0.630 0.620 0.630 0.630 0.680 2,409,550 1,560,208 0.6475 0.630 0.620 0.630 0.630 0.680 2,409,550 0.6475 -4.55%
2025-12-15 0 0.660 0.630 0.660 0.610 0.660 713,600 453,832 0.6360 0.660 0.630 0.660 0.610 0.660 713,600 0.6360 -2.94%
2025-12-12 0 0.680 0.650 0.680 0.630 0.700 20,150,400 13,776,296 0.6837 0.680 0.650 0.680 0.630 0.700 20,150,400 0.6837 6.25%
2025-12-11 0 0.640 0.620 0.640 0.630 0.670 420,000 270,840 0.6449 0.640 0.620 0.640 0.630 0.670 420,000 0.6449 1.59%
2025-12-10 0 0.630 0.620 0.630 0.620 0.650 540,000 339,840 0.6293 0.630 0.620 0.630 0.620 0.650 540,000 0.6293 -3.08%
2025-12-09 0 0.650 0.640 0.650 0.630 0.660 1,044,000 667,200 0.6391 0.650 0.640 0.650 0.630 0.660 1,044,000 0.6391 0.00%
2025-12-08 0 0.650 0.630 0.650 0.620 0.650 516,000 328,920 0.6374 0.650 0.630 0.650 0.620 0.650 516,000 0.6374 3.17%
2025-12-05 0 0.630 0.610 0.630 0.610 0.640 22,524,000 11,741,520 0.5213 0.630 0.610 0.630 0.610 0.640 22,524,000 0.5213 5.00%
2025-12-04 0 0.600 0.600 0.630 0.580 0.650 9,130,970 5,558,467 0.6087 0.600 0.600 0.630 0.580 0.650 9,130,970 0.6087 -10.45%
2025-12-03 0 0.670 0.660 0.670 0.660 0.670 1,313,600 874,248 0.6655 0.670 0.660 0.670 0.660 0.670 1,313,600 0.6655 -2.90%
2025-12-02 0 0.690 0.680 0.690 0.670 0.690 960,000 652,560 0.6798 0.690 0.680 0.690 0.670 0.690 960,000 0.6798 -1.43%
2025-12-01 0 0.700 0.690 0.700 0.690 0.720 576,000 403,560 0.7006 0.700 0.690 0.700 0.690 0.720 576,000 0.7006 1.45%
2025-11-28 0 0.690 0.680 0.690 0.670 0.700 1,200,000 823,800 0.6865 0.690 0.680 0.690 0.670 0.700 1,200,000 0.6865 1.47%
2025-11-27 0 0.680 0.670 0.680 0.670 0.700 1,908,000 1,298,880 0.6808 0.680 0.670 0.680 0.670 0.700 1,908,000 0.6808 -4.23%
2025-11-26 0 0.710 0.700 0.710 0.690 0.740 2,652,000 1,870,560 0.7053 0.710 0.700 0.710 0.690 0.740 2,652,000 0.7053 -1.39%
2025-11-25 0 0.720 0.710 0.720 0.700 0.720 684,000 490,920 0.7177 0.720 0.710 0.720 0.700 0.720 684,000 0.7177 1.41%
2025-11-24 0 0.710 0.700 0.710 0.700 0.790 24,552,000 18,930,240 0.7710 0.710 0.700 0.710 0.700 0.790 24,552,000 0.7710 1.43%
2025-11-21 0 0.700 0.690 0.710 0.700 0.710 1,992,000 1,398,960 0.7023 0.700 0.690 0.710 0.700 0.710 1,992,000 0.7023 -2.78%
2025-11-20 0 0.720 0.710 0.720 0.710 0.720 720,000 514,200 0.7142 0.720 0.710 0.720 0.710 0.720 720,000 0.7142 0.00%
2025-11-19 0 0.720 0.700 0.720 0.700 0.740 5,760,000 4,098,120 0.7115 0.720 0.700 0.720 0.700 0.740 5,760,000 0.7115 -2.70%
2025-11-18 0 0.740 0.740 0.750 0.740 0.780 622,000 467,560 0.7517 0.740 0.740 0.750 0.740 0.780 622,000 0.7517 -2.63%
2025-11-17 0 0.760 0.750 0.760 0.740 0.820 2,808,000 2,150,520 0.7659 0.760 0.750 0.760 0.740 0.820 2,808,000 0.7659 -3.80%
2025-11-14 0 0.790 0.750 0.790 0.740 0.830 4,392,000 3,427,920 0.7805 0.790 0.750 0.790 0.740 0.830 4,392,000 0.7805 1.28%
2025-11-13 0 0.780 0.760 0.780 0.760 0.820 15,340,000 12,162,200 0.7928 0.780 0.760 0.780 0.760 0.820 15,340,000 0.7928 -2.50%
2025-11-12 0 0.800 0.790 0.800 0.740 0.820 28,478,515 22,208,905 0.7798 0.800 0.790 0.800 0.740 0.820 28,478,515 0.7798 6.67%
2025-11-11 0 0.750 0.720 0.740 0.720 0.790 2,752,450 2,044,679 0.7429 0.750 0.720 0.740 0.720 0.790 2,752,450 0.7429 1.35%
2025-11-10 0 0.740 0.720 0.740 0.710 0.760 2,030,400 1,467,288 0.7227 0.740 0.720 0.740 0.710 0.760 2,030,400 0.7227 1.37%
2025-11-07 0 0.730 0.710 0.730 0.700 0.730 1,960,000 1,407,120 0.7179 0.730 0.710 0.730 0.700 0.730 1,960,000 0.7179 0.00%
2025-11-06 0 0.730 0.710 0.730 0.650 0.730 3,732,000 2,607,720 0.6987 0.730 0.710 0.730 0.650 0.730 3,732,000 0.6987 10.61%
2025-11-05 0 0.660 0.660 0.680 0.590 0.690 5,412,000 3,436,440 0.6350 0.660 0.660 0.680 0.590 0.690 5,412,000 0.6350 3.13%
2025-11-04 0 0.640 0.640 0.660 0.640 0.700 3,024,000 2,012,160 0.6654 0.640 0.640 0.660 0.640 0.700 3,024,000 0.6654 -5.88%
2025-11-03 0 0.680 0.680 0.690 0.650 0.740 44,268,000 31,127,640 0.7032 0.680 0.680 0.690 0.650 0.740 44,268,000 0.7032 -5.56%
2025-10-31 0 0.720 0.720 0.730 0.720 0.750 792,000 577,080 0.7286 0.720 0.720 0.730 0.720 0.750 792,000 0.7286 -4.00%
2025-10-30 0 0.750 0.730 0.750 0.720 0.750 576,000 423,120 0.7346 0.750 0.730 0.750 0.720 0.750 576,000 0.7346 0.00%
2025-10-28 0 0.750 0.740 0.750 0.740 0.780 1,056,000 786,120 0.7444 0.750 0.740 0.750 0.740 0.780 1,056,000 0.7444 -3.85%
2025-10-27 0 0.780 0.760 0.780 0.760 0.790 458,550 354,910 0.7740 0.780 0.760 0.780 0.760 0.790 458,550 0.7740 1.30%
2025-10-24 0 0.770 0.740 0.770 0.740 0.770 1,728,000 1,310,400 0.7583 0.770 0.740 0.770 0.740 0.770 1,728,000 0.7583 1.32%
2025-10-23 0 0.760 0.750 0.760 0.740 0.800 642,400 487,784 0.7593 0.760 0.750 0.760 0.740 0.800 642,400 0.7593 0.00%
2025-10-22 0 0.760 0.750 0.770 0.740 0.760 408,000 306,240 0.7506 0.760 0.750 0.770 0.740 0.760 408,000 0.7506 0.00%
2025-10-21 0 0.760 0.750 0.760 0.720 0.770 540,000 403,320 0.7469 0.760 0.750 0.760 0.720 0.770 540,000 0.7469 0.00%
2025-10-20 0 0.760 0.740 0.760 0.730 0.930 32,510,500 26,869,880 0.8265 0.760 0.740 0.760 0.730 0.930 32,510,500 0.8265 1.33%
2025-10-17 0 0.750 0.740 0.750 0.600 0.790 31,908,000 21,280,320 0.6669 0.750 0.740 0.750 0.600 0.790 31,908,000 0.6669 8.70%
2025-10-16 0 0.690 0.690 0.700 0.690 0.720 1,248,000 885,720 0.7097 0.690 0.690 0.700 0.690 0.720 1,248,000 0.7097 -5.48%
2025-10-15 0 0.730 0.710 0.720 0.680 0.730 540,000 382,800 0.7089 0.730 0.710 0.720 0.680 0.730 540,000 0.7089 2.82%
2025-10-14 0 0.710 0.690 0.710 0.670 0.730 4,417,600 3,069,248 0.6948 0.710 0.690 0.710 0.670 0.730 4,417,600 0.6948 -2.74%
2025-10-13 0 0.730 0.730 0.750 0.690 0.760 8,172,000 6,052,560 0.7406 0.730 0.730 0.750 0.690 0.760 8,172,000 0.7406 1.39%
2025-10-10 0 0.720 0.710 0.720 0.720 0.740 1,980,000 1,431,120 0.7228 0.720 0.710 0.720 0.720 0.740 1,980,000 0.7228 0.00%
2025-10-09 0 0.720 0.720 0.750 0.720 0.780 12,204,000 8,936,160 0.7322 0.720 0.720 0.750 0.720 0.780 12,204,000 0.7322 -6.49%
2025-10-08 0 0.770 0.750 0.770 0.740 0.800 3,144,000 2,430,960 0.7732 0.770 0.750 0.770 0.740 0.800 3,144,000 0.7732 4.05%
2025-10-06 0 0.740 0.740 0.750 0.720 0.780 3,036,000 2,218,080 0.7306 0.740 0.740 0.750 0.720 0.780 3,036,000 0.7306 -7.50%
2025-10-03 0 0.800 0.750 0.800 0.760 0.810 2,137,800 1,663,028 0.7779 0.800 0.750 0.800 0.760 0.810 2,137,800 0.7779 5.26%
2025-10-02 0 0.760 0.750 0.760 0.730 0.760 1,557,000 1,160,832 0.7456 0.760 0.750 0.760 0.730 0.760 1,557,000 0.7456 0.00%
2025-09-30 0 0.760 0.750 0.760 0.730 0.880 10,968,000 8,308,920 0.7576 0.760 0.750 0.760 0.730 0.880 10,968,000 0.7576 -2.56%
2025-09-29 0 0.780 0.770 0.780 0.770 0.860 7,128,000 5,660,280 0.7941 0.780 0.770 0.780 0.770 0.860 7,128,000 0.7941 -2.50%
2025-09-26 0 0.800 0.790 0.800 0.770 0.840 14,432,000 11,568,960 0.8016 0.800 0.790 0.800 0.770 0.840 14,432,000 0.8016 6.67%
2025-09-25 0 0.750 0.740 0.750 0.720 0.780 16,951,000 12,737,620 0.7514 0.750 0.740 0.750 0.720 0.780 16,951,000 0.7514 -3.85%
2025-09-24 0 0.780 0.770 0.780 0.700 0.810 18,180,000 13,667,520 0.7518 0.780 0.770 0.780 0.700 0.810 18,180,000 0.7518 11.43%
2025-09-23 0 0.700 0.690 0.700 0.690 0.720 4,464,000 3,107,160 0.6960 0.700 0.690 0.700 0.690 0.720 4,464,000 0.6960 1.45%
2025-09-22 0 0.690 0.690 0.700 0.600 0.740 51,577,800 32,432,528 0.6288 0.690 0.690 0.700 0.600 0.740 51,577,800 0.6288 11.29%
2025-09-19 0 0.620 0.600 0.620 0.590 0.620 1,968,200 1,187,522 0.6034 0.620 0.600 0.620 0.590 0.620 1,968,200 0.6034 3.33%
2025-09-18 0 0.600 0.600 0.630 0.600 0.640 2,784,000 1,705,560 0.6126 0.600 0.600 0.630 0.600 0.640 2,784,000 0.6126 -4.76%
2025-09-17 0 0.630 0.620 0.630 0.610 0.660 3,336,000 2,137,080 0.6406 0.630 0.620 0.630 0.610 0.660 3,336,000 0.6406 -4.55%
2025-09-16 0 0.660 0.650 0.660 0.650 0.700 3,936,800 2,609,176 0.6628 0.660 0.650 0.660 0.650 0.700 3,936,800 0.6628 -2.94%
2025-09-15 0 0.680 0.670 0.680 0.660 0.690 2,364,000 1,594,248 0.6744 0.680 0.670 0.680 0.660 0.690 2,364,000 0.6744 -4.23%
2025-09-12 0 0.710 0.700 0.710 0.690 0.720 2,748,000 1,928,880 0.7019 0.710 0.700 0.710 0.690 0.720 2,748,000 0.7019 -4.05%
2025-09-11 0 0.740 0.680 0.750 0.690 0.750 8,544,000 6,252,240 0.7318 0.740 0.680 0.750 0.690 0.750 8,544,000 0.7318 -1.33%
2025-09-10 0 0.750 0.750 0.760 0.720 0.790 11,170,400 8,323,696 0.7452 0.750 0.750 0.760 0.720 0.790 11,170,400 0.7452 -1.32%
2025-09-09 0 0.760 0.750 0.760 0.680 0.780 10,549,600 7,797,304 0.7391 0.760 0.750 0.760 0.680 0.780 10,549,600 0.7391 11.76%
2025-09-08 0 0.680 0.660 0.680 0.650 0.700 8,244,000 5,545,320 0.6726 0.680 0.660 0.680 0.650 0.700 8,244,000 0.6726 6.25%
2025-09-05 0 0.640 0.630 0.640 0.610 0.670 6,073,600 3,868,544 0.6369 0.640 0.630 0.640 0.610 0.670 6,073,600 0.6369 1.59%
2025-09-04 0 0.630 0.610 0.630 0.560 0.630 7,436,000 4,474,240 0.6017 0.630 0.610 0.630 0.560 0.630 7,436,000 0.6017 6.78%
2025-09-03 0 0.590 0.580 0.590 0.580 0.610 14,244,000 8,471,040 0.5947 0.590 0.580 0.590 0.580 0.610 14,244,000 0.5947 1.72%
2025-09-02 0 0.580 0.560 0.580 0.560 0.640 3,600,000 2,127,240 0.5909 0.580 0.560 0.580 0.560 0.640 3,600,000 0.5909 0.00%
2025-09-01 0 0.580 0.570 0.580 0.530 0.620 13,212,000 7,798,440 0.5903 0.580 0.570 0.580 0.530 0.620 13,212,000 0.5903 9.43%
2025-08-29 0 0.530 0.500 0.530 0.400 0.580 57,549,600 24,746,428 0.4300 0.530 0.500 0.530 0.400 0.580 57,549,600 0.4300 21.84%
2025-08-28 0 0.435 0.435 0.450 0.420 0.480 2,688,000 1,195,920 0.4449 0.435 0.435 0.450 0.420 0.480 2,688,000 0.4449 -5.43%
2025-08-27 0 0.460 0.455 0.460 0.450 0.485 3,396,000 1,592,520 0.4689 0.460 0.455 0.460 0.450 0.485 3,396,000 0.4689 -2.13%
2025-08-26 0 0.470 0.465 0.470 0.450 0.470 5,517,200 2,540,594 0.4605 0.470 0.465 0.470 0.450 0.470 5,517,200 0.4605 5.62%
2025-08-25 0 0.445 0.425 0.445 0.420 0.445 3,264,000 1,391,700 0.4264 0.445 0.425 0.445 0.420 0.445 3,264,000 0.4264 5.95%
2025-08-22 0 0.420 0.410 0.420 0.405 0.425 540,000 223,200 0.4133 0.420 0.410 0.420 0.405 0.425 540,000 0.4133 3.70%
2025-08-21 0 0.405 0.405 0.410 0.400 0.440 9,924,000 3,999,840 0.4030 0.405 0.405 0.410 0.400 0.440 9,924,000 0.4030 -5.81%
2025-08-20 0 0.430 0.405 0.430 0.400 0.450 1,800,000 744,060 0.4134 0.430 0.405 0.430 0.400 0.450 1,800,000 0.4134 3.61%
2025-08-19 0 0.415 0.380 0.415 0.390 0.415 528,000 211,440 0.4005 0.415 0.380 0.415 0.390 0.415 528,000 0.4005 6.41%
2025-08-18 0 0.390 0.385 0.390 0.380 0.395 780,000 302,400 0.3877 0.390 0.385 0.390 0.380 0.395 780,000 0.3877 0.00%
2025-08-15 0 0.390 0.365 0.385 0.370 0.410 468,560 179,067 0.3822 0.390 0.365 0.385 0.370 0.410 468,560 0.3822 4.00%
2025-08-14 0 0.375 0.350 0.370 0.370 0.430 973,600 370,980 0.3810 0.375 0.350 0.370 0.370 0.430 973,600 0.3810 -1.32%
2025-08-13 0 0.380 0.350 0.380 0.365 0.385 1,128,000 422,100 0.3742 0.380 0.350 0.380 0.365 0.385 1,128,000 0.3742 -3.80%
2025-08-12 0 0.395 0.375 0.385 0.375 0.395 2,208,000 841,620 0.3812 0.395 0.375 0.385 0.375 0.395 2,208,000 0.3812 0.00%
2025-08-11 0 0.395 0.385 0.395 0.385 0.395 1,164,000 452,700 0.3889 0.395 0.385 0.395 0.385 0.395 1,164,000 0.3889 0.00%
2025-08-08 0 0.395 0.380 0.390 0.390 0.395 492,000 192,240 0.3907 0.395 0.380 0.390 0.390 0.395 492,000 0.3907 -1.25%
2025-08-07 0 0.400 0.395 0.400 0.395 0.405 216,000 86,580 0.4008 0.400 0.395 0.400 0.395 0.405 216,000 0.4008 0.00%
2025-08-06 0 0.400 0.385 0.395 0.400 0.430 331,200 134,424 0.4059 0.400 0.385 0.395 0.400 0.430 331,200 0.4059 0.00%
2025-08-05 0 0.400 0.390 0.395 0.385 0.400 1,248,000 489,840 0.3925 0.400 0.390 0.395 0.385 0.400 1,248,000 0.3925 0.00%
2025-08-04 0 0.400 0.390 0.400 0.400 0.405 324,000 129,780 0.4006 0.400 0.390 0.400 0.400 0.405 324,000 0.4006 -2.44%
2025-08-01 0 0.410 0.390 0.405 0.400 0.410 84,000 34,020 0.4050 0.410 0.390 0.405 0.400 0.410 84,000 0.4050 2.50%
2025-07-31 0 0.400 0.390 0.400 0.400 0.420 1,590,300 640,854 0.4030 0.400 0.390 0.400 0.400 0.420 1,590,300 0.4030 -6.98%
2025-07-30 0 0.430 0.405 0.430 0.400 0.430 1,116,000 450,000 0.4032 0.430 0.405 0.430 0.400 0.430 1,116,000 0.4032 4.88%
2025-07-29 0 0.410 0.400 0.410 0.400 0.445 931,200 376,824 0.4047 0.410 0.400 0.410 0.400 0.445 931,200 0.4047 -1.20%
2025-07-28 0 0.415 0.400 0.415 0.400 0.430 1,452,800 590,960 0.4068 0.415 0.400 0.415 0.400 0.430 1,452,800 0.4068 -2.35%
2025-07-25 0 0.425 0.410 0.420 0.420 0.445 732,000 313,140 0.4278 0.425 0.410 0.420 0.420 0.445 732,000 0.4278 -1.16%
2025-07-24 0 0.430 0.425 0.430 0.410 0.430 768,000 323,580 0.4213 0.430 0.425 0.430 0.410 0.430 768,000 0.4213 1.18%
2025-07-23 0 0.425 0.425 0.430 0.425 0.435 852,000 363,300 0.4264 0.425 0.425 0.430 0.425 0.435 852,000 0.4264 -4.49%
2025-07-22 0 0.445 0.425 0.445 0.425 0.450 1,524,000 671,520 0.4406 0.445 0.425 0.445 0.425 0.450 1,524,000 0.4406 1.14%
2025-07-21 0 0.440 0.420 0.440 0.425 0.445 612,000 263,340 0.4303 0.440 0.420 0.440 0.425 0.445 612,000 0.4303 0.00%
2025-07-18 0 0.440 0.430 0.440 0.430 0.445 1,320,000 576,120 0.4365 0.440 0.430 0.440 0.430 0.445 1,320,000 0.4365 -1.12%
2025-07-17 0 0.445 0.420 0.430 0.425 0.455 3,076,000 1,356,572 0.4410 0.445 0.420 0.430 0.425 0.455 3,076,000 0.4410 0.00%
2025-07-16 0 0.445 0.435 0.445 0.430 0.620 5,424,000 2,503,380 0.4615 0.445 0.435 0.445 0.430 0.620 5,424,000 0.4615 1.14%
2025-07-15 0 0.440 0.430 0.440 0.430 0.470 432,000 191,460 0.4432 0.440 0.430 0.440 0.430 0.470 432,000 0.4432 0.00%
2025-07-14 0 0.440 0.435 0.440 0.435 0.445 300,000 132,840 0.4428 0.440 0.435 0.440 0.435 0.445 300,000 0.4428 1.15%
2025-07-11 0 0.435 0.430 0.435 0.420 0.450 840,000 364,740 0.4342 0.435 0.430 0.435 0.420 0.450 840,000 0.4342 -8.42%
2025-07-10 0 0.475 0.445 0.475 0.445 0.490 306,400 142,312 0.4645 0.475 0.445 0.475 0.445 0.490 306,400 0.4645 1.06%
2025-07-09 0 0.470 0.410 0.465 0.435 0.480 528,000 242,520 0.4593 0.470 0.410 0.465 0.435 0.480 528,000 0.4593 10.59%
2025-07-08 0 0.425 0.400 0.425 0.405 0.440 2,900,000 1,207,060 0.4162 0.425 0.400 0.425 0.405 0.440 2,900,000 0.4162 -4.49%
2025-07-07 0 0.445 0.425 0.445 0.435 0.475 1,080,000 481,860 0.4462 0.445 0.425 0.445 0.435 0.475 1,080,000 0.4462 -6.32%
2025-07-04 0 0.475 0.470 0.475 0.470 0.490 1,224,000 583,560 0.4768 0.475 0.470 0.475 0.470 0.490 1,224,000 0.4768 -3.06%
2025-07-03 0 0.490 0.470 0.485 0.455 0.680 8,037,600 4,220,244 0.5251 0.490 0.470 0.485 0.455 0.680 8,037,600 0.5251 2.08%
2025-07-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-05-16 0 0.480 0.480 0.485 0.480 0.500 1,980,000 962,640 0.4862 0.480 0.480 0.485 0.480 0.500 1,980,000 0.4862 -4.00%
2025-05-15 0 0.500 0.470 0.500 0.470 0.500 1,836,000 880,920 0.4798 0.500 0.470 0.500 0.470 0.500 1,836,000 0.4798 6.38%
2025-05-14 0 0.470 0.455 0.475 0.470 0.480 509,600 241,084 0.4731 0.470 0.455 0.475 0.470 0.480 509,600 0.4731 2.17%
2025-05-13 0 0.460 0.460 0.490 0.450 0.495 420,000 195,720 0.4660 0.460 0.460 0.490 0.450 0.495 420,000 0.4660 2.22%
2025-05-12 0 0.450 0.440 0.450 0.445 0.460 1,080,000 491,160 0.4548 0.450 0.440 0.450 0.445 0.460 1,080,000 0.4548 -4.26%
2025-05-09 0 0.470 0.455 0.470 0.465 0.470 360,000 169,020 0.4695 0.470 0.455 0.470 0.465 0.470 360,000 0.4695 -1.05%
2025-05-08 0 0.475 0.460 0.470 0.460 0.475 372,000 174,630 0.4694 0.475 0.460 0.470 0.460 0.475 372,000 0.4694 0.00%
2025-05-07 0 0.475 0.460 0.475 0.470 0.475 60,000 28,320 0.4720 0.475 0.460 0.475 0.470 0.475 60,000 0.4720 2.15%
2025-05-06 0 0.465 0.460 0.470 0.465 0.475 732,000 343,560 0.4693 0.465 0.460 0.470 0.465 0.475 732,000 0.4693 -5.10%
2025-05-02 0 0.490 0.470 0.490 0.490 0.520 384,000 189,420 0.4933 0.490 0.470 0.490 0.490 0.520 384,000 0.4933 -2.00%
2025-04-30 0 0.500 0.470 0.500 0.470 0.510 564,000 272,460 0.4831 0.500 0.470 0.500 0.470 0.510 564,000 0.4831 5.26%
2025-04-29 0 0.475 0.470 0.475 0.470 0.500 1,684,000 808,100 0.4799 0.475 0.470 0.475 0.470 0.500 1,684,000 0.4799 -2.06%
2025-04-28 0 0.485 0.480 0.485 0.470 0.485 1,344,000 651,060 0.4844 0.485 0.480 0.485 0.470 0.485 1,344,000 0.4844 1.04%
2025-04-25 0 0.480 0.465 0.470 0.470 0.510 1,212,000 584,340 0.4821 0.480 0.465 0.470 0.470 0.510 1,212,000 0.4821 -3.03%
2025-04-24 0 0.495 0.470 0.490 0.455 0.500 1,092,000 515,760 0.4723 0.495 0.470 0.490 0.455 0.500 1,092,000 0.4723 3.13%
2025-04-23 0 0.480 0.470 0.480 0.480 0.485 72,000 34,620 0.4808 0.480 0.470 0.480 0.480 0.485 72,000 0.4808 0.00%
2025-04-22 0 0.480 0.470 0.480 0.480 0.490 336,000 161,580 0.4809 0.480 0.470 0.480 0.480 0.490 336,000 0.4809 -2.04%
2025-04-17 0 0.490 0.480 0.485 0.485 0.490 24,936 12,139 0.4868 0.490 0.480 0.485 0.485 0.490 24,936 0.4868 -1.01%
2025-04-16 0 0.495 0.480 0.490 0.485 0.510 104,000 50,880 0.4892 0.495 0.480 0.490 0.485 0.510 104,000 0.4892 0.00%
2025-04-15 0 0.495 0.480 0.495 0.470 0.500 624,000 302,940 0.4855 0.495 0.480 0.495 0.470 0.500 624,000 0.4855 1.02%
2025-04-14 0 0.490 0.450 0.485 0.480 0.550 278,000 136,720 0.4918 0.490 0.450 0.485 0.480 0.550 278,000 0.4918 -1.01%
2025-04-11 0 0.495 0.470 0.495 0.455 0.500 1,248,000 591,060 0.4736 0.495 0.470 0.495 0.455 0.500 1,248,000 0.4736 1.02%
2025-04-10 0 0.490 0.480 0.490 0.480 0.550 1,428,000 703,440 0.4926 0.490 0.480 0.490 0.480 0.550 1,428,000 0.4926 -3.92%
2025-04-09 0 0.510 0.485 0.510 0.480 0.510 456,000 224,400 0.4921 0.510 0.485 0.510 0.480 0.510 456,000 0.4921 0.00%
2025-04-08 0 0.510 0.475 0.510 0.485 0.520 132,000 65,940 0.4995 0.510 0.475 0.510 0.485 0.520 132,000 0.4995 3.03%
2025-04-07 0 0.495 0.480 0.490 0.470 0.510 432,000 210,180 0.4865 0.495 0.480 0.490 0.470 0.510 432,000 0.4865 -2.94%
2025-04-03 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2025-04-02 0 0.510 0.490 0.510 0.510 0.540 72,000 37,080 0.5150 0.510 0.490 0.510 0.510 0.540 72,000 0.5150 3.03%
2025-04-01 0 0.495 0.490 0.495 0.495 0.510 300,000 149,400 0.4980 0.495 0.490 0.495 0.495 0.510 300,000 0.4980 -2.94%
2025-03-31 0 0.510 0.490 0.510 0.490 0.510 2,316,000 1,152,720 0.4977 0.510 0.490 0.510 0.490 0.510 2,316,000 0.4977 -1.92%
2025-03-28 0 0.520 0.500 0.550 0.500 0.520 1,362,400 695,616 0.5106 0.520 0.500 0.550 0.500 0.520 1,362,400 0.5106 -3.70%
2025-03-27 0 0.540 0.520 0.540 0.510 0.560 1,980,000 1,036,920 0.5237 0.540 0.520 0.540 0.510 0.560 1,980,000 0.5237 -6.90%
2025-03-26 0 0.580 0.520 0.580 0.540 0.580 576,000 316,320 0.5492 0.580 0.520 0.580 0.540 0.580 576,000 0.5492 7.41%
2025-03-25 0 0.540 0.520 0.540 0.520 0.550 48,000 25,680 0.5350 0.540 0.520 0.540 0.520 0.550 48,000 0.5350 3.85%
2025-03-24 0 0.520 0.520 0.540 0.520 0.550 228,000 119,880 0.5258 0.520 0.520 0.540 0.520 0.550 228,000 0.5258 -3.70%
2025-03-21 0 0.540 0.520 0.540 0.510 0.540 1,344,400 704,960 0.5244 0.540 0.520 0.540 0.510 0.540 1,344,400 0.5244 -1.82%
2025-03-20 0 0.550 0.510 0.550 0.520 0.550 2,168,000 1,156,240 0.5333 0.550 0.510 0.550 0.520 0.550 2,168,000 0.5333 1.85%
2025-03-19 0 0.540 0.510 0.540 0.510 0.550 708,800 375,392 0.5296 0.540 0.510 0.540 0.510 0.550 708,800 0.5296 8.00%
2025-03-18 0 0.500 0.500 0.510 0.500 0.520 1,068,000 548,280 0.5134 0.500 0.500 0.510 0.500 0.520 1,068,000 0.5134 1.01%
2025-03-17 0 0.495 0.490 0.495 0.490 0.500 516,000 257,100 0.4983 0.495 0.490 0.495 0.490 0.500 516,000 0.4983 0.00%
2025-03-14 0 0.495 0.485 0.495 0.485 0.500 696,000 341,100 0.4901 0.495 0.485 0.495 0.485 0.500 696,000 0.4901 0.00%
2025-03-13 0 0.495 0.490 0.495 0.490 0.500 348,000 172,200 0.4948 0.495 0.490 0.495 0.490 0.500 348,000 0.4948 -1.00%
2025-03-12 0 0.500 0.495 0.510 0.500 0.510 360,000 180,480 0.5013 0.500 0.495 0.510 0.500 0.510 360,000 0.5013 0.00%
2025-03-11 0 0.500 0.490 0.500 0.495 0.510 492,000 246,120 0.5002 0.500 0.490 0.500 0.495 0.510 492,000 0.5002 -3.85%
2025-03-10 0 0.520 0.500 0.520 0.520 0.520 12,000 6,240 0.5200 0.520 0.500 0.520 0.520 0.520 12,000 0.5200 1.96%
2025-03-07 0 0.510 0.500 0.510 0.500 0.520 600,000 304,680 0.5078 0.510 0.500 0.510 0.500 0.520 600,000 0.5078 -1.92%
2025-03-06 0 0.520 0.510 0.520 0.520 0.520 648,000 336,960 0.5200 0.520 0.510 0.520 0.520 0.520 648,000 0.5200 0.00%
2025-03-05 0 0.520 0.510 0.520 0.510 0.520 183,200 95,016 0.5186 0.520 0.510 0.520 0.510 0.520 183,200 0.5186 1.96%
2025-03-04 0 0.510 0.495 0.510 0.500 0.520 528,000 269,040 0.5095 0.510 0.495 0.510 0.500 0.520 528,000 0.5095 0.00%
2025-03-03 0 0.510 0.485 0.510 0.490 0.510 876,000 432,720 0.4940 0.510 0.485 0.510 0.490 0.510 876,000 0.4940 4.08%
2025-02-28 0 0.490 0.485 0.490 0.485 0.500 1,224,000 598,080 0.4886 0.490 0.485 0.490 0.485 0.500 1,224,000 0.4886 1.03%
2025-02-27 0 0.485 0.485 0.490 0.485 0.500 3,260,200 1,596,074 0.4896 0.485 0.485 0.490 0.485 0.500 3,260,200 0.4896 -3.00%
2025-02-26 0 0.500 0.490 0.500 0.490 0.500 2,652,000 1,307,160 0.4929 0.500 0.490 0.500 0.490 0.500 2,652,000 0.4929 0.00%
2025-02-25 0 0.500 0.490 0.500 0.490 0.510 1,916,000 946,080 0.4938 0.500 0.490 0.500 0.490 0.510 1,916,000 0.4938 0.00%
2025-02-24 0 0.500 0.490 0.500 0.490 0.510 3,708,000 1,841,220 0.4966 0.500 0.490 0.500 0.490 0.510 3,708,000 0.4966 -1.96%
2025-02-21 0 0.510 0.500 0.510 0.490 0.530 6,279,200 3,150,300 0.5017 0.510 0.500 0.510 0.490 0.530 6,279,200 0.5017 0.00%
2025-02-20 0 0.510 0.510 0.520 0.510 0.530 1,332,000 680,640 0.5110 0.510 0.510 0.520 0.510 0.530 1,332,000 0.5110 -3.77%
2025-02-19 0 0.530 0.510 0.530 0.500 0.530 504,000 259,200 0.5143 0.530 0.510 0.530 0.500 0.530 504,000 0.5143 1.92%
2025-02-18 0 0.520 0.500 0.520 0.500 0.540 500,000 257,040 0.5141 0.520 0.500 0.520 0.500 0.540 500,000 0.5141 -1.89%
2025-02-17 0 0.530 0.510 0.530 0.500 0.530 732,000 372,000 0.5082 0.530 0.510 0.530 0.500 0.530 732,000 0.5082 6.00%
2025-02-14 0 0.500 0.500 0.510 0.500 0.550 1,452,000 746,160 0.5139 0.500 0.500 0.510 0.500 0.550 1,452,000 0.5139 -3.85%
2025-02-13 0 0.520 0.510 0.520 0.510 0.550 1,032,000 540,240 0.5235 0.520 0.510 0.520 0.510 0.550 1,032,000 0.5235 4.00%
2025-02-12 0 0.500 0.500 0.510 0.500 0.540 6,396,000 3,250,080 0.5081 0.500 0.500 0.510 0.500 0.540 6,396,000 0.5081 -7.41%
2025-02-11 0 0.540 0.520 0.540 0.530 0.550 1,105,600 588,592 0.5324 0.540 0.520 0.540 0.530 0.550 1,105,600 0.5324 -5.26%
2025-02-10 0 0.570 0.540 0.570 0.550 0.570 2,473,600 1,368,472 0.5532 0.570 0.540 0.570 0.550 0.570 2,473,600 0.5532 0.00%
2025-02-07 0 0.570 0.550 0.570 0.560 0.580 96,000 54,720 0.5700 0.570 0.550 0.570 0.560 0.580 96,000 0.5700 1.79%
2025-02-06 0 0.560 0.540 0.570 0.550 0.600 312,800 173,928 0.5560 0.560 0.540 0.570 0.550 0.600 312,800 0.5560 1.82%
2025-02-05 0 0.550 0.530 0.550 0.530 0.580 2,448,000 1,332,600 0.5444 0.550 0.530 0.550 0.530 0.580 2,448,000 0.5444 -3.51%
2025-02-04 0 0.570 0.560 0.570 0.570 0.600 2,988,000 1,716,480 0.5745 0.570 0.560 0.570 0.570 0.600 2,988,000 0.5745 -5.00%
2025-02-03 0 0.600 0.590 0.600 0.600 0.610 552,000 336,600 0.6098 0.600 0.590 0.600 0.600 0.610 552,000 0.6098 0.00%
2025-01-28 0 0.600 0.580 0.600 0.590 0.600 204,000 120,720 0.5918 0.600 0.580 0.600 0.590 0.600 204,000 0.5918 0.00%
2025-01-27 0 0.600 0.590 0.600 0.590 0.600 396,000 234,960 0.5933 0.600 0.590 0.600 0.590 0.600 396,000 0.5933 0.00%
2025-01-24 0 0.600 0.590 0.600 0.580 0.600 1,332,000 786,360 0.5904 0.600 0.590 0.600 0.580 0.600 1,332,000 0.5904 0.00%
2025-01-23 0 0.600 0.580 0.600 0.590 0.610 1,795,200 1,068,192 0.5950 0.600 0.580 0.600 0.590 0.610 1,795,200 0.5950 -3.23%
2025-01-22 0 0.620 0.580 0.590 0.580 0.620 9,792,000 5,895,960 0.6021 0.620 0.580 0.590 0.580 0.620 9,792,000 0.6021 1.64%
2025-01-21 0 0.610 0.600 0.610 0.610 0.620 420,000 257,280 0.6126 0.610 0.600 0.610 0.610 0.620 420,000 0.6126 0.00%
2025-01-20 0 0.610 0.610 0.630 0.610 0.630 288,000 178,080 0.6183 0.610 0.610 0.630 0.610 0.630 288,000 0.6183 -3.17%
2025-01-17 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - -1.56%
2025-01-16 0 0.640 0.610 0.640 0.620 0.640 504,000 314,160 0.6233 0.640 0.610 0.640 0.620 0.640 504,000 0.6233 4.92%
2025-01-15 0 0.610 0.610 0.640 0.610 0.640 240,000 149,640 0.6235 0.610 0.610 0.640 0.610 0.640 240,000 0.6235 -4.69%
2025-01-14 0 0.640 0.610 0.640 0.620 0.640 189,600 119,164 0.6285 0.640 0.610 0.640 0.620 0.640 189,600 0.6285 0.00%
2025-01-13 0 0.640 0.610 0.640 0.610 0.640 1,524,000 970,200 0.6366 0.640 0.610 0.640 0.610 0.640 1,524,000 0.6366 1.59%
2025-01-10 0 0.630 0.600 0.630 0.600 0.630 420,000 258,960 0.6166 0.630 0.600 0.630 0.600 0.630 420,000 0.6166 1.61%
2025-01-09 0 0.620 0.610 0.620 0.620 0.620 12,000 7,440 0.6200 0.620 0.610 0.620 0.620 0.620 12,000 0.6200 -1.59%
2025-01-08 0 0.630 0.610 0.630 0.620 0.640 492,000 307,440 0.6249 0.630 0.610 0.630 0.620 0.640 492,000 0.6249 0.00%
2025-01-07 0 0.630 0.620 0.630 0.630 0.630 60,000 37,800 0.6300 0.630 0.620 0.630 0.630 0.630 60,000 0.6300 -1.56%
2025-01-06 0 0.640 0.620 0.640 0.610 0.640 264,000 165,960 0.6286 0.640 0.620 0.640 0.610 0.640 264,000 0.6286 1.59%
2025-01-03 0 0.630 0.610 0.630 0.610 0.700 2,748,000 1,760,040 0.6405 0.630 0.610 0.630 0.610 0.700 2,748,000 0.6405 -3.08%
2025-01-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2024-12-31 0 0.650 0.620 0.650 0.640 0.650 132,000 84,600 0.6409 0.650 0.620 0.650 0.640 0.650 132,000 0.6409 0.00%
2024-12-30 0 0.650 0.600 0.650 0.650 0.650 12,000 7,800 0.6500 0.650 0.600 0.650 0.650 0.650 12,000 0.6500 1.56%
2024-12-27 0 0.640 0.630 0.640 0.630 0.650 216,000 137,280 0.6356 0.640 0.630 0.640 0.630 0.650 216,000 0.6356 -1.54%
2024-12-24 0 0.650 0.630 0.650 0.650 0.650 120,000 78,000 0.6500 0.650 0.630 0.650 0.650 0.650 120,000 0.6500 0.00%
2024-12-23 0 0.650 0.630 0.650 0.640 0.650 24,000 15,480 0.6450 0.650 0.630 0.650 0.640 0.650 24,000 0.6450 -1.52%
2024-12-20 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2024-12-19 0 0.660 0.650 0.660 0.650 0.660 1,848,000 1,201,320 0.6501 0.660 0.650 0.660 0.650 0.660 1,848,000 0.6501 1.54%
2024-12-18 0 0.650 0.640 0.650 0.640 0.680 4,260,000 2,784,480 0.6536 0.650 0.640 0.650 0.640 0.680 4,260,000 0.6536 1.56%
2024-12-17 0 0.640 0.620 0.640 0.630 0.640 432,000 273,000 0.6319 0.640 0.620 0.640 0.630 0.640 432,000 0.6319 -3.03%
2024-12-16 0 0.660 0.630 0.660 0.620 0.660 1,548,000 994,920 0.6427 0.660 0.630 0.660 0.620 0.660 1,548,000 0.6427 6.45%
2024-12-13 0 0.620 0.610 0.630 0.620 0.650 2,388,000 1,516,440 0.6350 0.620 0.610 0.630 0.620 0.650 2,388,000 0.6350 -7.46%
2024-12-12 0 0.670 0.640 0.670 0.640 0.670 1,032,000 676,080 0.6551 0.670 0.640 0.670 0.640 0.670 1,032,000 0.6551 0.00%
2024-12-11 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2024-12-10 0 0.670 0.640 0.670 0.650 0.670 904,000 591,560 0.6544 0.670 0.640 0.670 0.650 0.670 904,000 0.6544 1.52%
2024-12-09 0 0.660 0.650 0.660 0.650 0.670 1,320,000 867,960 0.6575 0.660 0.650 0.660 0.650 0.670 1,320,000 0.6575 -1.49%
2024-12-06 0 0.670 0.650 0.670 0.660 0.680 1,092,000 729,960 0.6685 0.670 0.650 0.670 0.660 0.680 1,092,000 0.6685 1.52%
2024-12-05 0 0.660 0.640 0.660 0.640 0.660 756,000 492,360 0.6513 0.660 0.640 0.660 0.640 0.660 756,000 0.6513 1.54%
2024-12-04 0 0.650 0.650 0.660 0.650 0.660 40,000 26,000 0.6500 0.650 0.650 0.660 0.650 0.660 40,000 0.6500 0.00%
2024-12-03 0 0.650 0.640 0.650 0.640 0.660 872,800 564,880 0.6472 0.650 0.640 0.650 0.640 0.660 872,800 0.6472 0.00%
2024-12-02 0 0.650 0.640 0.650 0.650 0.660 180,000 118,560 0.6587 0.650 0.640 0.650 0.650 0.660 180,000 0.6587 -1.52%
2024-11-29 0 0.660 0.640 0.660 0.640 0.670 816,000 535,680 0.6565 0.660 0.640 0.660 0.640 0.670 816,000 0.6565 -1.49%
2024-11-28 0 0.670 0.670 0.690 0.670 0.700 2,064,000 1,403,520 0.6800 0.670 0.670 0.690 0.670 0.700 2,064,000 0.6800 -4.29%
2024-11-27 0 0.700 0.670 0.700 0.680 0.700 1,369,600 939,920 0.6863 0.700 0.670 0.700 0.680 0.700 1,369,600 0.6863 0.00%
2024-11-26 0 0.700 0.680 0.700 0.680 0.710 1,348,000 935,040 0.6936 0.700 0.680 0.700 0.680 0.710 1,348,000 0.6936 0.00%
2024-11-25 0 0.700 0.690 0.700 0.690 0.700 3,180,000 2,212,200 0.6957 0.700 0.690 0.700 0.690 0.700 3,180,000 0.6957 1.45%
2024-11-22 0 0.690 0.670 0.690 0.680 0.690 1,792,000 1,228,080 0.6853 0.690 0.670 0.690 0.680 0.690 1,792,000 0.6853 1.47%
2024-11-21 0 0.680 0.670 0.680 0.670 0.680 168,000 113,880 0.6779 0.680 0.670 0.680 0.670 0.680 168,000 0.6779 0.00%
2024-11-20 0 0.680 0.660 0.680 0.670 0.680 408,000 273,960 0.6715 0.680 0.660 0.680 0.670 0.680 408,000 0.6715 1.49%
2024-11-19 0 0.670 0.660 0.670 0.660 0.680 2,700,000 1,794,600 0.6647 0.670 0.660 0.670 0.660 0.680 2,700,000 0.6647 1.52%
2024-11-18 0 0.660 0.650 0.660 0.650 0.660 1,896,000 1,238,640 0.6533 0.660 0.650 0.660 0.650 0.660 1,896,000 0.6533 3.13%
2024-11-15 0 0.640 0.640 0.660 0.640 0.660 2,807,200 1,822,904 0.6494 0.640 0.640 0.660 0.640 0.660 2,807,200 0.6494 0.00%
2024-11-14 0 0.640 0.630 0.640 0.620 0.640 960,000 605,280 0.6305 0.640 0.630 0.640 0.620 0.640 960,000 0.6305 1.59%
2024-11-13 0 0.630 0.620 0.630 0.620 0.650 780,000 491,400 0.6300 0.630 0.620 0.630 0.620 0.650 780,000 0.6300 0.00%
2024-11-12 0 0.630 0.620 0.630 0.630 0.630 852,000 536,760 0.6300 0.630 0.620 0.630 0.630 0.630 852,000 0.6300 -1.56%
2024-11-11 0 0.640 0.630 0.640 0.620 0.640 3,096,000 1,939,680 0.6265 0.640 0.630 0.640 0.620 0.640 3,096,000 0.6265 0.00%
2024-11-08 0 0.640 0.630 0.640 0.630 0.640 1,044,000 660,600 0.6328 0.640 0.630 0.640 0.630 0.640 1,044,000 0.6328 -1.54%
2024-11-07 0 0.650 0.630 0.650 0.630 0.650 696,000 447,840 0.6434 0.650 0.630 0.650 0.630 0.650 696,000 0.6434 -1.52%
2024-11-06 0 0.660 0.640 0.660 0.610 0.660 3,580,800 2,276,136 0.6357 0.660 0.640 0.660 0.610 0.660 3,580,800 0.6357 4.76%
2024-11-05 0 0.630 0.620 0.630 0.610 0.650 1,308,000 820,200 0.6271 0.630 0.620 0.630 0.610 0.650 1,308,000 0.6271 3.28%
2024-11-04 0 0.610 0.610 0.640 0.610 0.660 1,896,000 1,195,560 0.6306 0.610 0.610 0.640 0.610 0.660 1,896,000 0.6306 -6.15%
2024-11-01 0 0.650 0.630 0.650 0.630 0.650 372,000 240,480 0.6465 0.650 0.630 0.650 0.630 0.650 372,000 0.6465 0.00%
2024-10-31 0 0.650 0.610 0.630 0.620 0.650 720,000 455,760 0.6330 0.650 0.610 0.630 0.620 0.650 720,000 0.6330 0.00%
2024-10-30 0 0.650 0.640 0.650 0.650 0.650 48,000 31,200 0.6500 0.650 0.640 0.650 0.650 0.650 48,000 0.6500 0.00%
2024-10-29 0 0.650 0.630 0.650 0.630 0.650 264,000 170,880 0.6473 0.650 0.630 0.650 0.630 0.650 264,000 0.6473 3.17%
2024-10-28 0 0.630 0.630 0.650 0.600 0.650 2,650,400 1,633,664 0.6164 0.630 0.630 0.650 0.600 0.650 2,650,400 0.6164 -3.08%
2024-10-25 0 0.650 0.620 0.650 0.620 0.650 720,000 452,040 0.6278 0.650 0.620 0.650 0.620 0.650 720,000 0.6278 0.00%
2024-10-24 0 0.650 0.650 0.660 0.650 0.670 816,000 543,720 0.6663 0.650 0.650 0.660 0.650 0.670 816,000 0.6663 -4.41%
2024-10-23 0 0.680 0.650 0.680 0.630 0.680 1,044,000 687,720 0.6587 0.680 0.650 0.680 0.630 0.680 1,044,000 0.6587 3.03%
2024-10-22 0 0.660 0.620 0.660 0.600 0.700 744,000 483,840 0.6503 0.660 0.620 0.660 0.600 0.700 744,000 0.6503 10.00%
2024-10-21 0 0.600 0.600 0.610 0.600 0.700 4,794,000 2,981,700 0.6220 0.600 0.600 0.610 0.600 0.700 4,794,000 0.6220 -11.76%
2024-10-18 0 0.680 0.670 0.680 0.670 0.680 1,341,600 909,816 0.6782 0.680 0.670 0.680 0.670 0.680 1,341,600 0.6782 0.00%
2024-10-17 0 0.680 0.660 0.680 0.660 0.680 1,272,000 857,520 0.6742 0.680 0.660 0.680 0.660 0.680 1,272,000 0.6742 3.03%
2024-10-16 0 0.660 0.640 0.660 0.630 0.660 1,668,000 1,070,880 0.6420 0.660 0.640 0.660 0.630 0.660 1,668,000 0.6420 6.45%
2024-10-15 0 0.620 0.610 0.620 0.600 0.630 252,000 153,720 0.6100 0.620 0.610 0.620 0.600 0.630 252,000 0.6100 1.64%
2024-10-14 0 0.610 0.600 0.610 0.610 0.690 1,080,000 661,320 0.6123 0.610 0.600 0.610 0.610 0.690 1,080,000 0.6123 0.00%
2024-10-10 0 0.610 0.600 0.610 0.610 0.630 672,000 421,200 0.6268 0.610 0.600 0.610 0.610 0.630 672,000 0.6268 -1.61%
2024-10-09 0 0.620 0.610 0.620 0.600 0.640 1,430,400 879,104 0.6146 0.620 0.610 0.620 0.600 0.640 1,430,400 0.6146 0.00%
2024-10-08 0 0.620 0.620 0.640 0.610 0.660 3,466,400 2,158,792 0.6228 0.620 0.620 0.640 0.610 0.660 3,466,400 0.6228 -6.06%
2024-10-07 0 0.660 0.660 0.670 0.650 0.700 3,384,000 2,287,560 0.6760 0.660 0.660 0.670 0.650 0.700 3,384,000 0.6760 -5.71%
2024-10-04 0 0.700 0.620 0.700 0.570 0.700 2,826,800 1,826,236 0.6460 0.700 0.620 0.700 0.570 0.700 2,826,800 0.6460 16.67%
2024-10-03 0 0.600 0.600 0.610 0.520 0.620 4,305,600 2,426,352 0.5635 0.600 0.600 0.610 0.520 0.620 4,305,600 0.5635 3.45%
2024-10-02 0 0.580 0.580 0.590 0.570 0.670 12,492,000 7,577,808 0.6066 0.580 0.580 0.590 0.570 0.670 12,492,000 0.6066 -14.71%
2024-09-30 0 0.680 0.670 0.680 0.640 0.700 15,584,000 10,421,020 0.6687 0.680 0.670 0.680 0.640 0.700 15,584,000 0.6687 1.49%
2024-09-27 0 0.670 0.660 0.670 0.660 0.690 3,192,000 2,157,600 0.6759 0.670 0.660 0.670 0.660 0.690 3,192,000 0.6759 -4.29%
2024-09-26 0 0.700 0.690 0.700 0.690 0.700 360,000 249,120 0.6920 0.700 0.690 0.700 0.690 0.700 360,000 0.6920 1.45%
2024-09-25 0 0.690 0.670 0.690 0.650 0.730 15,398,000 10,354,160 0.6724 0.690 0.670 0.690 0.650 0.730 15,398,000 0.6724 0.00%
2024-09-24 0 0.690 0.680 0.690 0.670 0.730 12,072,000 8,383,440 0.6945 0.690 0.680 0.690 0.670 0.730 12,072,000 0.6945 -5.48%
2024-09-23 0 0.730 0.730 0.740 0.720 0.760 5,029,600 3,664,584 0.7286 0.730 0.730 0.740 0.720 0.760 5,029,600 0.7286 -5.19%
2024-09-20 0 0.770 0.690 0.770 0.610 0.780 10,694,400 7,063,904 0.6605 0.770 0.690 0.770 0.610 0.780 10,694,400 0.6605 18.46%
2024-09-19 0 0.650 0.650 0.680 0.650 0.690 17,908,800 11,973,264 0.6686 0.650 0.650 0.680 0.650 0.690 17,908,800 0.6686 -5.80%
2024-09-17 0 0.690 0.680 0.690 0.660 0.700 9,504,000 6,399,240 0.6733 0.690 0.680 0.690 0.660 0.700 9,504,000 0.6733 -1.43%
2024-09-16 0 0.700 0.660 0.700 0.650 0.700 6,696,000 4,469,160 0.6674 0.700 0.660 0.700 0.650 0.700 6,696,000 0.6674 1.45%
2024-09-13 0 0.690 0.680 0.690 0.650 0.710 5,724,000 3,865,440 0.6753 0.690 0.680 0.690 0.650 0.710 5,724,000 0.6753 -2.82%
2024-09-12 0 0.710 0.690 0.710 0.690 0.710 6,103,000 4,251,770 0.6967 0.710 0.690 0.710 0.690 0.710 6,103,000 0.6967 -1.39%
2024-09-11 0 0.720 0.710 0.720 0.710 0.750 3,664,000 2,615,520 0.7138 0.720 0.710 0.720 0.710 0.750 3,664,000 0.7138 0.00%
2024-09-10 0 0.720 0.700 0.720 0.700 0.720 5,540,000 3,887,720 0.7018 0.720 0.700 0.720 0.700 0.720 5,540,000 0.7018 1.41%
2024-09-09 0 0.710 0.690 0.710 0.700 0.720 5,165,600 3,635,896 0.7039 0.710 0.690 0.710 0.700 0.720 5,165,600 0.7039 1.43%
2024-09-05 0 0.700 0.690 0.700 0.680 0.700 2,112,000 1,449,120 0.6861 0.700 0.690 0.700 0.680 0.700 2,112,000 0.6861 2.94%
2024-09-04 0 0.680 0.670 0.680 0.650 0.690 2,051,200 1,385,984 0.6757 0.680 0.670 0.680 0.650 0.690 2,051,200 0.6757 0.00%
2024-09-03 0 0.680 0.660 0.680 0.640 0.710 18,814,800 12,899,656 0.6856 0.680 0.660 0.680 0.640 0.710 18,814,800 0.6856 -5.56%
2024-09-02 0 0.720 0.700 0.720 0.690 0.720 4,426,400 3,128,232 0.7067 0.720 0.700 0.720 0.690 0.720 4,426,400 0.7067 -1.37%
2024-08-30 0 0.730 0.700 0.730 0.690 0.740 12,569,200 8,878,320 0.7064 0.730 0.700 0.730 0.690 0.740 12,569,200 0.7064 5.80%
2024-08-29 0 0.690 0.690 0.710 0.650 0.710 9,524,000 6,553,400 0.6881 0.690 0.690 0.710 0.650 0.710 9,524,000 0.6881 6.15%
2024-08-28 0 0.650 0.630 0.650 0.580 0.650 11,182,400 6,794,988 0.6077 0.650 0.630 0.650 0.580 0.650 11,182,400 0.6077 10.17%
2024-08-27 0 0.590 0.580 0.590 0.570 0.590 2,004,000 1,166,880 0.5823 0.590 0.580 0.590 0.570 0.590 2,004,000 0.5823 1.72%
2024-08-26 0 0.580 0.560 0.580 0.570 0.580 672,000 385,440 0.5736 0.580 0.560 0.580 0.570 0.580 672,000 0.5736 -1.69%
2024-08-23 0 0.590 0.560 0.590 0.570 0.590 1,476,000 858,000 0.5813 0.590 0.560 0.590 0.570 0.590 1,476,000 0.5813 3.51%
2024-08-22 0 0.570 0.550 0.570 0.560 0.590 5,256,000 2,956,800 0.5626 0.570 0.550 0.570 0.560 0.590 5,256,000 0.5626 -1.72%
2024-08-21 0 0.580 0.570 0.580 0.560 0.580 2,544,000 1,454,640 0.5718 0.580 0.570 0.580 0.560 0.580 2,544,000 0.5718 5.45%
2024-08-20 0 0.550 0.550 0.560 0.540 0.570 1,716,000 951,000 0.5542 0.550 0.550 0.560 0.540 0.570 1,716,000 0.5542 0.00%
2024-08-19 0 0.550 0.540 0.550 0.550 0.580 9,469,200 5,299,980 0.5597 0.550 0.540 0.550 0.550 0.580 9,469,200 0.5597 -6.78%
2024-08-16 0 0.590 0.590 0.610 0.550 0.610 6,984,000 4,020,480 0.5757 0.590 0.590 0.610 0.550 0.610 6,984,000 0.5757 -1.67%
2024-08-15 0 0.600 0.580 0.600 0.510 0.600 11,028,000 6,173,880 0.5598 0.600 0.580 0.600 0.510 0.600 11,028,000 0.5598 7.14%
2024-08-14 0 0.560 0.560 0.570 0.550 0.580 8,744,800 4,910,472 0.5615 0.560 0.560 0.570 0.550 0.580 8,744,800 0.5615 -5.08%
2024-08-13 0 0.590 0.570 0.590 0.550 0.590 4,056,000 2,300,880 0.5673 0.590 0.570 0.590 0.550 0.590 4,056,000 0.5673 5.36%
2024-08-12 0 0.560 0.550 0.560 0.530 0.570 3,988,000 2,197,320 0.5510 0.560 0.550 0.560 0.530 0.570 3,988,000 0.5510 0.00%
2024-08-09 0 0.560 0.550 0.560 0.540 0.580 9,542,960 5,282,460 0.5535 0.560 0.550 0.560 0.540 0.580 9,542,960 0.5535 3.70%
2024-08-08 0 0.540 0.510 0.540 0.490 0.540 7,656,000 3,872,880 0.5059 0.540 0.510 0.540 0.490 0.540 7,656,000 0.5059 5.88%
2024-08-07 0 0.510 0.495 0.510 0.485 0.510 3,516,000 1,745,040 0.4963 0.510 0.495 0.510 0.485 0.510 3,516,000 0.4963 3.03%
2024-08-06 0 0.495 0.480 0.495 0.480 0.510 7,098,800 3,451,688 0.4862 0.495 0.480 0.495 0.480 0.510 7,098,800 0.4862 -2.94%
2024-08-05 0 0.510 0.490 0.510 0.470 0.510 10,800,000 5,245,080 0.4857 0.510 0.490 0.510 0.470 0.510 10,800,000 0.4857 -1.92%
2024-08-02 0 0.520 0.500 0.520 0.480 0.520 4,476,000 2,211,300 0.4940 0.520 0.500 0.520 0.480 0.520 4,476,000 0.4940 0.00%
2024-08-01 0 0.520 0.490 0.495 0.475 0.530 5,220,000 2,571,480 0.4926 0.520 0.490 0.495 0.475 0.530 5,220,000 0.4926 1.96%
2024-07-31 0 0.510 0.490 0.510 0.475 0.530 4,939,000 2,427,395 0.4915 0.510 0.490 0.510 0.475 0.530 4,939,000 0.4915 2.00%
2024-07-30 0 0.500 0.490 0.500 0.480 0.510 4,400,230 2,183,680 0.4963 0.500 0.490 0.500 0.480 0.510 4,400,230 0.4963 2.04%
2024-07-29 0 0.490 0.460 0.490 0.430 0.490 11,904,000 5,285,280 0.4440 0.490 0.460 0.490 0.430 0.490 11,904,000 0.4440 1.03%
2024-07-26 0 0.485 0.450 0.485 0.400 0.490 13,102,000 5,614,000 0.4285 0.485 0.450 0.485 0.400 0.490 13,102,000 0.4285 7.78%
2024-07-25 0 0.450 0.435 0.450 0.440 0.460 1,176,000 522,420 0.4442 0.450 0.435 0.450 0.440 0.460 1,176,000 0.4442 -1.10%
2024-07-24 0 0.455 0.440 0.455 0.415 0.455 2,740,800 1,189,260 0.4339 0.455 0.440 0.455 0.415 0.455 2,740,800 0.4339 1.11%
2024-07-23 0 0.450 0.440 0.450 0.390 0.450 6,116,000 2,516,116 0.4114 0.450 0.440 0.450 0.390 0.450 6,116,000 0.4114 9.76%
2024-07-22 0 0.410 0.400 0.410 0.370 0.410 2,520,800 960,040 0.3808 0.410 0.400 0.410 0.370 0.410 2,520,800 0.3808 6.49%
2024-07-19 0 0.385 0.370 0.385 0.365 0.385 3,050,400 1,131,536 0.3709 0.385 0.370 0.385 0.365 0.385 3,050,400 0.3709 5.48%
2024-07-18 0 0.365 0.355 0.365 0.355 0.365 2,252,800 806,064 0.3578 0.365 0.355 0.365 0.355 0.365 2,252,800 0.3578 0.00%
2024-07-17 0 0.365 0.360 0.365 0.360 0.365 948,000 341,700 0.3604 0.365 0.360 0.365 0.360 0.365 948,000 0.3604 0.00%
2024-07-16 0 0.365 0.360 0.365 0.355 0.370 3,480,000 1,254,120 0.3604 0.365 0.360 0.365 0.355 0.370 3,480,000 0.3604 0.00%
2024-07-15 0 0.365 0.355 0.365 0.345 0.365 495,200 177,914 0.3593 0.365 0.355 0.365 0.345 0.365 495,200 0.3593 5.80%
2024-07-12 0 0.345 0.345 0.360 0.345 0.360 2,396,400 840,312 0.3507 0.345 0.345 0.360 0.345 0.360 2,396,400 0.3507 -5.48%
2024-07-11 0 0.365 0.345 0.365 0.335 0.365 2,292,000 790,500 0.3449 0.365 0.345 0.365 0.335 0.365 2,292,000 0.3449 1.39%
2024-07-10 0 0.360 0.355 0.360 0.350 0.365 1,620,000 574,200 0.3544 0.360 0.355 0.360 0.350 0.365 1,620,000 0.3544 -2.70%
2024-07-09 0 0.370 0.360 0.370 0.360 0.380 3,144,000 1,164,660 0.3704 0.370 0.360 0.370 0.360 0.380 3,144,000 0.3704 -2.63%
2024-07-08 0 0.380 0.360 0.370 0.340 0.380 1,768,000 641,460 0.3628 0.380 0.360 0.370 0.340 0.380 1,768,000 0.3628 4.11%
2024-07-05 0 0.365 0.345 0.355 0.330 0.365 6,588,000 2,220,240 0.3370 0.365 0.345 0.355 0.330 0.365 6,588,000 0.3370 -1.35%
2024-07-04 0 0.370 0.330 0.355 0.320 0.380 4,628,000 1,557,640 0.3366 0.370 0.330 0.355 0.320 0.380 4,628,000 0.3366 8.82%
2024-07-03 0 0.340 0.320 0.340 0.315 0.340 9,056,800 2,936,944 0.3243 0.340 0.320 0.340 0.315 0.340 9,056,800 0.3243 7.94%
2024-07-02 0 0.315 0.300 0.315 0.300 0.315 2,016,000 626,700 0.3109 0.315 0.300 0.315 0.300 0.315 2,016,000 0.3109 5.00%
2024-06-28 0 0.300 0.285 0.300 0.285 0.300 1,238,400 367,596 0.2968 0.300 0.285 0.300 0.285 0.300 1,238,400 0.2968 -1.64%
2024-06-27 0 0.305 0.300 0.305 0.280 0.315 1,996,000 601,240 0.3012 0.305 0.300 0.305 0.280 0.315 1,996,000 0.3012 0.00%
2024-06-26 0 0.305 0.290 0.305 0.275 0.315 1,762,455 505,182 0.2866 0.305 0.290 0.305 0.275 0.315 1,762,455 0.2866 1.67%
2024-06-25 0 0.300 0.280 0.300 0.255 0.300 6,049,600 1,615,833 0.2671 0.300 0.280 0.300 0.255 0.300 6,049,600 0.2671 9.09%
2024-06-24 0 0.275 0.270 0.275 0.247 0.310 26,920,400 7,519,906 0.2793 0.275 0.270 0.275 0.247 0.310 26,920,400 0.2793 10.44%
2024-06-21 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2024-01-26 0 0.249 0.247 0.249 0.246 0.285 15,744,000 4,012,440 0.2549 0.249 0.247 0.249 0.246 0.285 15,744,000 0.2549 -0.40%
2024-01-25 0 0.250 0.250 0.265 0.250 0.280 2,616,000 683,100 0.2611 0.250 0.250 0.265 0.250 0.280 2,616,000 0.2611 2.88%
2024-01-24 0 0.243 0.242 0.244 0.241 0.275 5,580,000 1,431,996 0.2566 0.243 0.242 0.244 0.241 0.275 5,580,000 0.2566 -4.71%
2024-01-23 0 0.255 0.255 0.270 0.249 0.270 3,732,000 977,628 0.2620 0.255 0.255 0.270 0.249 0.270 3,732,000 0.2620 2.00%
2024-01-22 0 0.250 0.250 0.255 0.250 0.300 3,096,000 858,780 0.2774 0.250 0.250 0.255 0.250 0.300 3,096,000 0.2774 -16.67%
2024-01-19 0 0.300 0.290 0.300 0.295 0.325 3,288,000 990,960 0.3014 0.300 0.290 0.300 0.295 0.325 3,288,000 0.3014 -7.69%
2024-01-18 0 0.325 0.305 0.325 0.295 0.325 504,000 151,320 0.3002 0.325 0.305 0.325 0.295 0.325 504,000 0.3002 10.17%
2024-01-17 0 0.295 0.290 0.295 0.295 0.300 2,628,000 777,060 0.2957 0.295 0.290 0.295 0.295 0.300 2,628,000 0.2957 0.00%
2024-01-16 0 0.295 0.295 0.300 0.295 0.295 600,000 177,000 0.2950 0.295 0.295 0.300 0.295 0.295 600,000 0.2950 -1.67%
2024-01-15 0 0.300 0.295 0.300 0.300 0.300 840,000 252,000 0.3000 0.300 0.295 0.300 0.300 0.300 840,000 0.3000 0.00%
2024-01-12 0 0.300 0.290 0.300 0.295 0.300 1,728,000 514,260 0.2976 0.300 0.290 0.300 0.295 0.300 1,728,000 0.2976 0.00%
2024-01-11 0 0.300 0.285 0.300 0.300 0.300 924,000 277,200 0.3000 0.300 0.285 0.300 0.300 0.300 924,000 0.3000 0.00%
2024-01-10 0 0.300 0.290 0.300 0.290 0.310 1,035,600 311,336 0.3006 0.300 0.290 0.300 0.290 0.310 1,035,600 0.3006 5.26%
2024-01-09 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
2024-01-08 0 0.285 0.275 0.285 0.285 0.285 24,000 6,840 0.2850 0.285 0.275 0.285 0.285 0.285 24,000 0.2850 -1.72%
2024-01-05 0 0.290 0.275 0.290 0.280 0.290 396,000 111,000 0.2803 0.290 0.275 0.290 0.280 0.290 396,000 0.2803 1.75%
2024-01-04 0 0.285 0.280 0.285 0.285 0.285 360,000 102,600 0.2850 0.285 0.280 0.285 0.285 0.285 360,000 0.2850 5.56%
2024-01-03 0 0.270 0.270 0.285 0.265 0.285 610,000 172,830 0.2833 0.270 0.270 0.285 0.265 0.285 610,000 0.2833 -1.82%
2024-01-02 0 0.275 0.265 0.275 0.270 0.275 132,000 35,700 0.2705 0.275 0.265 0.275 0.270 0.275 132,000 0.2705 1.85%
2023-12-29 0 0.270 0.255 0.270 0.260 0.270 710,400 191,316 0.2693 0.270 0.255 0.270 0.260 0.270 710,400 0.2693 0.00%
2023-12-28 0 0.270 0.255 0.270 0.270 0.270 312,000 84,240 0.2700 0.270 0.255 0.270 0.270 0.270 312,000 0.2700 1.89%
2023-12-27 0 0.265 0.250 0.275 0.265 0.270 278,000 74,190 0.2669 0.265 0.250 0.275 0.265 0.270 278,000 0.2669 -1.85%
2023-12-22 0 0.270 0.255 0.270 0.255 0.270 612,000 162,120 0.2649 0.270 0.255 0.270 0.255 0.270 612,000 0.2649 5.88%
2023-12-21 0 0.255 0.250 0.265 0.255 0.260 168,000 43,080 0.2564 0.255 0.250 0.265 0.255 0.260 168,000 0.2564 -1.92%
2023-12-20 0 0.260 0.260 0.265 0.260 0.265 984,000 256,020 0.2602 0.260 0.260 0.265 0.260 0.265 984,000 0.2602 -3.70%
2023-12-19 0 0.270 0.265 0.270 0.260 0.270 888,800 235,516 0.2650 0.270 0.265 0.270 0.260 0.270 888,800 0.2650 1.89%
2023-12-18 0 0.265 0.260 0.265 0.265 0.265 36,000 9,540 0.2650 0.265 0.260 0.265 0.265 0.265 36,000 0.2650 0.00%
2023-12-15 0 0.265 0.265 0.270 0.265 0.270 96,000 25,860 0.2694 0.265 0.265 0.270 0.265 0.270 96,000 0.2694 0.00%
2023-12-14 0 0.265 0.265 0.270 0.249 0.260 1,524,000 382,068 0.2507 0.265 0.265 0.270 0.249 0.260 1,524,000 0.2507 -1.85%
2023-12-13 0 0.270 0.260 0.270 0.265 0.270 600,000 160,500 0.2675 0.270 0.260 0.270 0.265 0.270 600,000 0.2675 3.85%
2023-12-12 0 0.260 0.260 0.270 0.260 0.270 276,000 73,800 0.2674 0.260 0.260 0.270 0.260 0.270 276,000 0.2674 -3.70%
2023-12-11 0 0.270 0.265 0.270 0.260 0.275 5,172,000 1,395,780 0.2699 0.270 0.265 0.270 0.260 0.275 5,172,000 0.2699 -1.82%
2023-12-08 0 0.275 0.265 0.280 - - 0 0 - 0.275 0.265 0.280 - - 0 - 0.00%
2023-12-07 0 0.275 0.265 0.275 0.280 0.280 17,600 4,760 0.2705 0.275 0.265 0.275 0.280 0.280 17,600 0.2705 0.00%
2023-12-06 0 0.275 0.265 0.275 0.275 0.280 84,000 23,460 0.2793 0.275 0.265 0.275 0.275 0.280 84,000 0.2793 1.85%
2023-12-05 0 0.270 0.249 0.275 0.265 0.290 360,000 96,960 0.2693 0.270 0.249 0.275 0.265 0.290 360,000 0.2693 0.00%
2023-12-04 0 0.270 0.260 0.275 0.265 0.270 228,000 60,780 0.2666 0.270 0.260 0.275 0.265 0.270 228,000 0.2666 -1.82%
2023-12-01 0 0.275 0.265 0.275 0.265 0.275 484,686 132,266 0.2729 0.275 0.265 0.275 0.265 0.275 484,686 0.2729 3.77%
2023-11-30 0 0.265 0.265 0.270 0.265 0.270 912,000 241,740 0.2651 0.265 0.265 0.270 0.265 0.270 912,000 0.2651 0.00%
2023-11-29 0 0.265 0.260 0.265 0.265 0.280 2,928,000 777,900 0.2657 0.265 0.260 0.265 0.265 0.280 2,928,000 0.2657 -1.85%
2023-11-28 0 0.270 0.260 0.280 0.265 0.275 1,692,000 457,740 0.2705 0.270 0.260 0.280 0.265 0.275 1,692,000 0.2705 1.89%
2023-11-27 0 0.265 0.260 0.275 0.265 0.290 1,644,000 447,240 0.2720 0.265 0.260 0.275 0.265 0.290 1,644,000 0.2720 -3.64%
2023-11-24 0 0.275 0.275 0.290 0.275 0.280 888,000 244,380 0.2752 0.275 0.275 0.290 0.275 0.280 888,000 0.2752 -3.51%
2023-11-23 0 0.285 0.275 0.285 0.275 0.295 5,496,000 1,586,160 0.2886 0.285 0.275 0.285 0.275 0.295 5,496,000 0.2886 -3.39%
2023-11-22 0 0.295 0.285 0.295 0.295 0.300 1,920,000 566,460 0.2950 0.295 0.285 0.295 0.295 0.300 1,920,000 0.2950 0.00%
2023-11-21 0 0.295 0.285 0.300 0.275 0.300 1,272,000 371,820 0.2923 0.295 0.285 0.300 0.275 0.300 1,272,000 0.2923 7.27%
2023-11-20 0 0.275 0.275 0.290 0.270 0.300 2,417,600 671,992 0.2780 0.275 0.275 0.290 0.270 0.300 2,417,600 0.2780 0.00%
2023-11-17 0 0.275 0.270 0.285 0.270 0.305 9,012,000 2,553,120 0.2833 0.275 0.270 0.285 0.270 0.305 9,012,000 0.2833 3.77%
2023-11-16 0 0.265 0.265 0.275 0.265 0.265 60,000 15,900 0.2650 0.265 0.265 0.275 0.265 0.265 60,000 0.2650 0.00%
2023-11-15 0 0.265 0.260 0.275 0.260 0.275 1,536,000 412,680 0.2687 0.265 0.260 0.275 0.260 0.275 1,536,000 0.2687 1.92%
2023-11-14 0 0.260 0.260 0.270 0.260 0.270 468,000 123,480 0.2638 0.260 0.260 0.270 0.260 0.270 468,000 0.2638 1.96%
2023-11-13 0 0.255 0.255 0.265 0.255 0.265 1,236,000 317,820 0.2571 0.255 0.255 0.265 0.255 0.265 1,236,000 0.2571 0.00%
2023-11-10 0 0.255 0.250 0.275 0.250 0.265 180,000 46,320 0.2573 0.255 0.250 0.275 0.250 0.265 180,000 0.2573 0.00%
2023-11-09 0 0.255 0.250 0.270 0.255 0.270 2,016,000 517,200 0.2565 0.255 0.250 0.270 0.255 0.270 2,016,000 0.2565 -5.56%
2023-11-08 0 0.270 0.250 0.270 0.249 0.270 2,880,000 743,748 0.2582 0.270 0.250 0.270 0.249 0.270 2,880,000 0.2582 5.88%
2023-11-07 0 0.255 0.250 0.260 0.250 0.270 2,392,000 611,984 0.2558 0.255 0.250 0.260 0.250 0.270 2,392,000 0.2558 2.00%
2023-11-06 0 0.250 0.248 0.260 0.250 0.255 2,208,000 552,240 0.2501 0.250 0.248 0.260 0.250 0.255 2,208,000 0.2501 1.63%
2023-11-03 0 0.246 0.245 0.260 0.245 0.250 288,000 71,124 0.2470 0.246 0.245 0.260 0.245 0.250 288,000 0.2470 -0.81%
2023-11-02 0 0.248 0.246 0.265 0.248 0.265 1,164,000 296,904 0.2551 0.248 0.246 0.265 0.248 0.265 1,164,000 0.2551 3.33%
2023-11-01 0 0.240 0.240 0.245 0.240 0.255 1,152,800 280,872 0.2436 0.240 0.240 0.245 0.240 0.255 1,152,800 0.2436 -5.88%
2023-10-31 0 0.255 0.240 0.255 0.240 0.255 940,000 239,380 0.2547 0.255 0.240 0.255 0.240 0.255 940,000 0.2547 6.25%
2023-10-30 0 0.240 0.240 0.260 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2023-10-27 0 0.240 0.240 0.255 0.240 0.255 567,200 143,798 0.2535 0.240 0.240 0.255 0.240 0.255 567,200 0.2535 -5.88%
2023-10-26 0 0.255 0.240 0.255 0.250 0.255 612,000 155,940 0.2548 0.255 0.240 0.255 0.250 0.255 612,000 0.2548 2.00%
2023-10-25 0 0.250 0.245 0.255 0.245 0.255 1,524,000 379,308 0.2489 0.250 0.245 0.255 0.245 0.255 1,524,000 0.2489 0.81%
2023-10-24 0 0.248 0.248 0.255 0.237 0.260 2,692,000 668,228 0.2482 0.248 0.248 0.255 0.237 0.260 2,692,000 0.2482 3.77%
2023-10-20 0 0.239 0.237 0.240 0.233 0.250 1,990,400 486,168 0.2443 0.239 0.237 0.240 0.233 0.250 1,990,400 0.2443 -1.24%
2023-10-19 0 0.242 0.231 0.242 0.231 0.245 1,248,800 305,010 0.2442 0.242 0.231 0.242 0.231 0.245 1,248,800 0.2442 -0.41%
2023-10-18 0 0.243 0.231 0.250 0.243 0.255 1,308,000 328,524 0.2512 0.243 0.231 0.250 0.243 0.255 1,308,000 0.2512 -6.54%
2023-10-17 0 0.260 0.222 0.260 0.240 0.260 1,116,000 273,000 0.2446 0.260 0.222 0.260 0.240 0.260 1,116,000 0.2446 9.24%
2023-10-16 0 0.238 0.235 0.238 0.220 0.238 1,980,000 469,428 0.2371 0.238 0.235 0.238 0.220 0.238 1,980,000 0.2371 -0.83%
2023-10-13 0 0.240 0.230 0.255 0.240 0.242 324,000 78,072 0.2410 0.240 0.230 0.255 0.240 0.242 324,000 0.2410 -0.41%
2023-10-12 0 0.241 0.241 0.250 0.230 0.241 168,000 40,332 0.2401 0.241 0.241 0.250 0.230 0.241 168,000 0.2401 0.42%
2023-10-11 0 0.240 0.220 0.240 0.240 0.240 120,000 28,800 0.2400 0.240 0.220 0.240 0.240 0.240 120,000 0.2400 0.00%
2023-10-10 0 0.240 0.240 0.250 0.239 0.250 268,800 66,768 0.2484 0.240 0.240 0.250 0.239 0.250 268,800 0.2484 -4.00%
2023-10-09 0 0.250 0.220 0.250 0.242 0.250 96,000 23,712 0.2470 0.250 0.220 0.250 0.242 0.250 96,000 0.2470 3.31%
2023-10-06 0 0.242 0.220 0.255 0.242 0.242 708,000 171,288 0.2419 0.242 0.220 0.255 0.242 0.242 708,000 0.2419 -2.81%
2023-10-05 0 0.249 0.200 0.249 - - 0 0 - 0.249 0.200 0.249 - - 0 - 0.00%
2023-10-04 0 0.249 0.249 0.250 0.249 0.250 132,000 32,976 0.2498 0.249 0.249 0.250 0.249 0.250 132,000 0.2498 0.00%
2023-10-03 0 0.249 - 0.255 - - 0 0 - 0.249 - 0.255 - - 0 - 0.00%
2023-09-29 0 0.249 - 0.249 0.249 0.249 84,000 20,916 0.2490 0.249 - 0.249 0.249 0.249 84,000 0.2490 0.00%
2023-09-28 0 0.249 0.220 0.249 0.242 0.250 204,000 50,796 0.2490 0.249 0.220 0.249 0.242 0.250 204,000 0.2490 2.89%
2023-09-27 0 0.242 0.220 0.250 - - 0 0 - 0.242 0.220 0.250 - - 0 - 0.00%
2023-09-26 0 0.242 0.242 0.248 0.242 0.255 480,000 120,720 0.2515 0.242 0.242 0.248 0.242 0.255 480,000 0.2515 -5.10%
2023-09-25 0 0.255 0.243 0.260 0.255 0.255 36,000 9,180 0.2550 0.255 0.243 0.260 0.255 0.255 36,000 0.2550 -1.92%
2023-09-22 0 0.260 0.245 0.260 0.255 0.260 228,000 58,800 0.2579 0.260 0.245 0.260 0.255 0.260 228,000 0.2579 1.96%
2023-09-21 0 0.255 0.231 0.260 0.230 0.255 624,000 145,656 0.2334 0.255 0.231 0.260 0.230 0.255 624,000 0.2334 10.39%
2023-09-20 0 0.231 0.221 0.231 0.231 0.250 1,692,000 404,736 0.2392 0.231 0.221 0.231 0.231 0.250 1,692,000 0.2392 -9.41%
2023-09-19 0 0.255 0.242 0.255 - - 0 0 - 0.255 0.242 0.255 - - 0 - 0.00%
2023-09-18 0 0.255 0.243 0.265 0.241 0.270 1,188,000 296,052 0.2492 0.255 0.243 0.265 0.241 0.270 1,188,000 0.2492 -5.56%
2023-09-15 0 0.270 0.255 0.270 0.255 0.270 1,104,000 285,840 0.2589 0.270 0.255 0.270 0.255 0.270 1,104,000 0.2589 3.85%
2023-09-14 0 0.260 0.255 0.275 0.260 0.275 1,428,000 385,200 0.2697 0.260 0.255 0.275 0.260 0.275 1,428,000 0.2697 1.96%
2023-09-13 0 0.255 0.255 0.275 0.245 0.260 960,000 244,692 0.2549 0.255 0.255 0.275 0.245 0.260 960,000 0.2549 0.00%
2023-09-12 0 0.255 0.246 0.255 0.242 0.280 2,304,000 613,452 0.2663 0.255 0.246 0.255 0.242 0.280 2,304,000 0.2663 -7.27%
2023-09-11 0 0.275 0.255 0.275 0.230 0.275 3,280,000 846,944 0.2582 0.275 0.255 0.275 0.230 0.275 3,280,000 0.2582 22.77%
2023-09-07 0 0.224 0.224 0.235 - - 0 0 - 0.224 0.224 0.235 - - 0 - 0.90%
2023-09-06 0 0.222 0.222 0.239 0.220 0.220 48,000 10,560 0.2200 0.222 0.222 0.239 0.220 0.220 48,000 0.2200 -6.33%
2023-09-05 0 0.237 0.229 0.237 0.227 0.237 416,000 95,136 0.2287 0.237 0.229 0.237 0.227 0.237 416,000 0.2287 4.87%
2023-09-04 0 0.226 0.225 0.233 0.220 0.228 2,545,600 562,724 0.2211 0.226 0.225 0.233 0.220 0.228 2,545,600 0.2211 2.73%
2023-08-31 0 0.220 0.220 0.226 0.220 0.228 1,610,000 361,172 0.2243 0.220 0.220 0.226 0.220 0.228 1,610,000 0.2243 -5.58%
2023-08-30 0 0.233 0.230 0.233 0.230 0.243 4,524,000 1,055,244 0.2333 0.233 0.230 0.233 0.230 0.243 4,524,000 0.2333 -6.05%
2023-08-29 0 0.248 0.243 0.248 0.248 0.250 252,000 62,952 0.2498 0.248 0.243 0.248 0.248 0.250 252,000 0.2498 -0.40%
2023-08-28 0 0.249 0.243 0.249 0.249 0.250 168,000 41,988 0.2499 0.249 0.243 0.249 0.249 0.250 168,000 0.2499 0.00%
2023-08-25 0 0.249 0.243 0.250 0.239 0.250 1,800,000 446,808 0.2482 0.249 0.243 0.250 0.239 0.250 1,800,000 0.2482 4.18%
2023-08-24 0 0.239 0.235 0.239 0.221 0.240 2,007,800 477,150 0.2376 0.239 0.235 0.239 0.221 0.240 2,007,800 0.2376 8.14%
2023-08-23 0 0.221 0.220 0.221 0.207 0.229 5,676,400 1,235,948 0.2177 0.221 0.220 0.221 0.207 0.229 5,676,400 0.2177 -4.33%
2023-08-22 0 0.231 0.230 0.280 0.230 0.240 5,095,203 1,198,856 0.2353 0.231 0.230 0.280 0.230 0.240 5,095,203 0.2353 -3.75%
2023-08-21 0 0.240 0.226 0.250 0.240 0.295 972,000 264,732 0.2724 0.240 0.226 0.250 0.240 0.295 972,000 0.2724 -11.11%
2023-08-18 0 0.270 0.260 0.270 0.260 0.270 360,000 93,720 0.2603 0.270 0.260 0.270 0.260 0.270 360,000 0.2603 3.85%
2023-08-17 0 0.260 0.255 0.265 0.250 0.265 792,000 205,860 0.2599 0.260 0.255 0.265 0.250 0.265 792,000 0.2599 -10.34%
2023-08-16 0 0.290 0.255 0.295 0.290 0.295 60,000 17,460 0.2910 0.290 0.255 0.295 0.290 0.295 60,000 0.2910 0.00%
2023-08-15 0 0.290 0.280 0.290 0.280 0.290 520,000 145,700 0.2802 0.290 0.280 0.290 0.280 0.290 520,000 0.2802 0.00%
2023-08-14 0 0.290 0.280 0.290 0.275 0.305 2,736,800 798,388 0.2917 0.290 0.280 0.290 0.275 0.305 2,736,800 0.2917 -1.69%
2023-08-11 0 0.295 0.270 0.295 0.270 0.305 5,028,000 1,454,580 0.2893 0.295 0.270 0.295 0.270 0.305 5,028,000 0.2893 9.26%
2023-08-10 0 0.270 0.265 0.285 0.265 0.295 2,328,000 644,760 0.2770 0.270 0.265 0.285 0.265 0.295 2,328,000 0.2770 -6.90%
2023-08-09 0 0.290 0.270 0.295 0.290 0.300 1,080,000 317,640 0.2941 0.290 0.270 0.295 0.290 0.300 1,080,000 0.2941 3.57%
2023-08-08 0 0.280 0.275 0.290 0.270 0.295 2,364,000 664,680 0.2812 0.280 0.275 0.290 0.270 0.295 2,364,000 0.2812 -3.45%
2023-08-07 0 0.290 0.275 0.300 0.290 0.290 204,000 59,160 0.2900 0.290 0.275 0.300 0.290 0.290 204,000 0.2900 -1.69%
2023-08-04 0 0.295 0.280 0.300 0.280 0.320 3,024,000 881,100 0.2914 0.295 0.280 0.300 0.280 0.320 3,024,000 0.2914 1.72%
2023-08-03 0 0.290 0.275 0.300 0.250 0.310 2,700,800 778,792 0.2884 0.290 0.275 0.300 0.250 0.310 2,700,800 0.2884 11.54%
2023-08-02 0 0.260 0.255 0.260 0.260 0.290 227,200 60,824 0.2677 0.260 0.255 0.260 0.260 0.290 227,200 0.2677 4.00%
2023-08-01 0 0.250 0.238 0.295 0.221 0.255 173,600 41,592 0.2396 0.250 0.238 0.295 0.221 0.255 173,600 0.2396 2.46%
2023-07-31 0 0.244 0.230 0.245 0.225 0.244 566,360 134,991 0.2383 0.244 0.230 0.245 0.225 0.244 566,360 0.2383 7.49%
2023-07-28 0 0.227 0.227 0.285 0.214 0.290 1,857,600 466,212 0.2510 0.227 0.227 0.285 0.214 0.290 1,857,600 0.2510 -21.72%
2023-07-27 0 0.290 0.255 0.290 0.280 0.290 576,000 166,680 0.2894 0.290 0.255 0.290 0.280 0.290 576,000 0.2894 -3.33%
2023-07-26 0 0.300 0.280 0.300 0.245 0.330 2,708,800 742,128 0.2740 0.300 0.280 0.300 0.245 0.330 2,708,800 0.2740 30.43%
2023-07-25 0 0.230 0.230 0.285 0.230 0.231 223,200 51,312 0.2299 0.230 0.230 0.285 0.230 0.231 223,200 0.2299 -4.17%
2023-07-24 0 0.240 0.221 0.250 0.240 0.260 301,600 74,056 0.2455 0.240 0.221 0.250 0.240 0.260 301,600 0.2455 -7.69%
2023-07-21 0 0.260 0.260 0.270 0.260 0.350 587,200 162,520 0.2768 0.260 0.260 0.270 0.260 0.350 587,200 0.2768 -27.78%
2023-07-20 0 0.360 0.248 0.380 - - 800 264 0.3300 0.360 0.248 0.380 - - 800 0.3300 0.00%
2023-07-19 0 0.360 0.360 0.400 0.305 0.410 4,800 1,716 0.3575 0.360 0.360 0.400 0.305 0.410 4,800 0.3575 -1.37%
2023-07-18 0 0.365 0.365 0.370 0.350 0.375 227,200 84,964 0.3740 0.365 0.365 0.370 0.350 0.375 227,200 0.3740 -1.35%
2023-07-14 0 0.370 0.370 0.375 0.335 0.375 144,000 53,344 0.3704 0.370 0.370 0.375 0.335 0.375 144,000 0.3704 -1.33%
2023-07-13 0 0.375 0.350 0.375 0.300 0.375 126,400 44,332 0.3507 0.375 0.350 0.375 0.300 0.375 126,400 0.3507 1.35%
2023-07-12 0 0.370 0.330 0.370 0.330 0.375 168,800 56,512 0.3348 0.370 0.330 0.370 0.330 0.375 168,800 0.3348 10.45%
2023-07-11 0 0.335 0.335 0.370 0.335 0.375 1,048,800 391,148 0.3729 0.335 0.335 0.370 0.335 0.375 1,048,800 0.3729 6.35%
2023-07-10 0 0.315 0.315 0.370 0.315 0.370 56,000 19,128 0.3416 0.315 0.315 0.370 0.315 0.370 56,000 0.3416 0.00%
2023-07-07 0 0.315 0.315 0.335 0.290 0.355 440,000 135,236 0.3074 0.315 0.315 0.335 0.290 0.355 440,000 0.3074 29.71%
2023-07-06 0 0.400 0.350 0.400 0.375 0.400 203,200 76,340 0.3757 0.243 0.212 0.243 0.228 0.243 334,682 0.2281 6.67%
2023-07-05 0 0.075 0.074 0.075 0.074 0.079 28,236,000 2,117,084 0.0750 0.228 0.225 0.228 0.225 0.240 9,301,271 0.2276 1.35%
2023-07-04 0 0.074 0.074 0.078 0.073 0.078 6,088,000 457,860 0.0752 0.225 0.225 0.237 0.222 0.237 2,005,459 0.2283 -3.90%
2023-07-03 0 0.077 0.077 0.081 0.076 0.080 444,000 34,192 0.0770 0.234 0.234 0.246 0.231 0.243 146,259 0.2338 -4.94%
2023-06-30 0 0.081 0.081 0.084 0.079 0.084 444,000 36,264 0.0817 0.246 0.246 0.255 0.240 0.255 146,259 0.2479 2.53%
2023-06-29 0 0.079 0.079 0.083 0.078 0.086 4,176,000 351,188 0.0841 0.240 0.240 0.252 0.237 0.261 1,375,624 0.2553 5.33%
2023-06-28 0 0.075 0.075 0.079 0.073 0.080 228,000 17,120 0.0751 0.228 0.228 0.240 0.222 0.243 75,106 0.2279 -3.85%
2023-06-27 0 0.078 0.078 0.080 0.078 0.081 1,288,000 102,728 0.0798 0.237 0.237 0.243 0.237 0.246 424,282 0.2421 -9.30%
2023-06-26 0 0.086 0.085 0.086 0.084 0.086 5,200,000 445,076 0.0856 0.261 0.258 0.261 0.255 0.261 1,712,941 0.2598 1.18%
2023-06-23 0 0.085 0.084 0.085 0.078 0.085 2,868,000 237,500 0.0828 0.258 0.255 0.258 0.237 0.258 944,753 0.2514 10.39%
2023-06-21 0 0.077 0.076 0.078 0.072 0.078 5,324,000 403,312 0.0758 0.234 0.231 0.237 0.219 0.237 1,753,788 0.2300 5.48%
2023-06-20 0 0.073 0.073 0.075 0.068 0.075 236,000 16,968 0.0719 0.222 0.222 0.228 0.206 0.228 77,741 0.2183 1.39%
2023-06-19 0 0.072 0.072 0.076 0.072 0.076 236,000 17,120 0.0725 0.219 0.219 0.231 0.219 0.231 77,741 0.2202 1.41%
2023-06-16 0 0.071 0.071 0.073 0.069 0.073 2,132,000 152,288 0.0714 0.216 0.216 0.222 0.209 0.222 702,306 0.2168 2.90%
2023-06-15 0 0.069 0.069 0.070 0.069 0.072 1,604,000 112,300 0.0700 0.209 0.209 0.213 0.209 0.219 528,376 0.2125 0.00%
2023-06-14 0 0.069 0.069 0.070 0.069 0.075 10,680,000 776,552 0.0727 0.209 0.209 0.213 0.209 0.228 3,518,118 0.2207 -13.75%
2023-06-13 0 0.080 0.073 0.080 0.070 0.090 27,472,000 2,150,788 0.0783 0.243 0.222 0.243 0.213 0.273 9,049,600 0.2377 6.67%
2023-06-12 0 0.075 0.073 0.075 0.066 0.078 12,496,000 898,932 0.0719 0.228 0.222 0.228 0.200 0.237 4,116,329 0.2184 15.38%
2023-06-09 0 0.065 0.063 0.065 0.062 0.065 4,856,000 311,548 0.0642 0.197 0.191 0.197 0.188 0.197 1,599,624 0.1948 8.33%
2023-06-08 0 0.060 0.058 0.060 0.057 0.060 12,020,000 700,260 0.0583 0.182 0.176 0.182 0.173 0.182 3,959,529 0.1769 9.09%
2023-06-07 0 0.055 0.055 0.058 - - 0 0 - 0.167 0.167 0.176 - - 0 - 0.00%
2023-06-06 0 0.055 0.054 0.057 0.055 0.057 7,524,000 421,416 0.0560 0.167 0.164 0.173 0.167 0.173 2,478,494 0.1700 0.00%
2023-06-05 0 0.055 0.054 0.056 0.055 0.055 5,932,000 326,260 0.0550 0.167 0.164 0.170 0.167 0.167 1,954,071 0.1670 0.00%
2023-06-02 0 0.055 0.055 0.056 0.053 0.057 4,524,000 249,528 0.0552 0.167 0.167 0.170 0.161 0.173 1,490,259 0.1674 7.84%
2023-06-01 0 0.051 0.051 0.054 0.050 0.054 268,000 14,200 0.0530 0.155 0.155 0.164 0.152 0.164 88,282 0.1608 2.00%
2023-05-31 0 0.050 0.050 0.054 0.048 0.053 7,632,000 384,744 0.0504 0.152 0.152 0.164 0.146 0.161 2,514,071 0.1530 4.17%
2023-05-30 0 0.048 0.048 0.049 0.048 0.054 35,576,000 1,737,464 0.0488 0.146 0.146 0.149 0.146 0.164 11,719,153 0.1483 -4.00%
2023-05-29 0 0.050 0.050 0.051 0.050 0.054 1,220,000 62,564 0.0513 0.152 0.152 0.155 0.152 0.164 401,882 0.1557 2.04%
2023-05-25 0 0.049 0.049 0.052 0.048 0.049 2,356,000 114,736 0.0487 0.149 0.149 0.158 0.146 0.149 776,094 0.1478 -2.00%
2023-05-24 0 0.050 0.050 0.052 0.050 0.052 192,000 9,616 0.0501 0.152 0.152 0.158 0.152 0.158 63,247 0.1520 -1.96%
2023-05-23 0 0.051 0.051 0.053 0.051 0.054 664,000 35,264 0.0531 0.155 0.155 0.161 0.155 0.164 218,729 0.1612 -3.77%
2023-05-22 0 0.053 0.053 0.056 0.050 0.057 26,960,000 1,466,516 0.0544 0.161 0.161 0.170 0.152 0.173 8,880,941 0.1651 8.16%
2023-05-19 0 0.049 0.049 0.050 0.047 0.051 2,880,000 137,604 0.0478 0.149 0.149 0.152 0.143 0.155 948,706 0.1450 -2.00%
2023-05-18 0 0.050 0.050 0.052 0.050 0.057 116,052,000 5,994,976 0.0517 0.152 0.152 0.158 0.152 0.173 38,228,894 0.1568 -5.66%
2023-05-17 0 0.053 0.054 0.056 0.048 0.058 22,140,000 1,203,060 0.0543 0.161 0.164 0.170 0.146 0.176 7,293,176 0.1650 8.16%
2023-05-16 0 0.049 0.049 0.052 0.045 0.052 7,500,000 374,700 0.0500 0.149 0.149 0.158 0.137 0.158 2,470,588 0.1517 11.36%
2023-05-15 0 0.044 0.044 0.048 0.043 0.046 5,100,000 229,244 0.0449 0.134 0.134 0.146 0.131 0.140 1,680,000 0.1365 -12.00%
2023-05-12 0 0.050 0.050 0.053 0.050 0.053 1,480,000 74,140 0.0501 0.152 0.152 0.161 0.152 0.161 487,529 0.1521 0.00%
2023-05-11 0 0.050 0.050 0.053 0.050 0.053 1,836,000 95,040 0.0518 0.152 0.152 0.161 0.152 0.161 604,800 0.1571 0.00%
2023-05-10 0 0.050 0.050 0.053 0.050 0.053 1,624,000 82,600 0.0509 0.152 0.152 0.161 0.152 0.161 534,965 0.1544 0.00%
2023-05-09 0 0.050 0.050 0.053 0.050 0.053 1,036,000 53,332 0.0515 0.152 0.152 0.161 0.152 0.161 341,271 0.1563 2.04%
2023-05-08 0 0.049 0.049 0.052 0.049 0.059 3,556,000 184,304 0.0518 0.149 0.149 0.158 0.149 0.179 1,171,388 0.1573 0.00%
2023-05-05 0 0.049 0.049 0.050 0.049 0.051 2,760,000 138,028 0.0500 0.149 0.149 0.152 0.149 0.155 909,176 0.1518 0.00%
2023-05-04 0 0.049 0.049 0.050 0.049 0.050 2,052,000 102,556 0.0500 0.149 0.149 0.152 0.149 0.152 675,953 0.1517 2.08%
2023-05-03 0 0.048 0.046 0.050 0.048 0.050 3,804,000 189,608 0.0498 0.146 0.140 0.152 0.146 0.152 1,253,082 0.1513 0.00%
2023-05-02 0 0.048 0.048 0.050 0.047 0.050 892,000 42,800 0.0480 0.146 0.146 0.152 0.143 0.152 293,835 0.1457 0.00%
2023-04-28 0 0.048 0.048 0.050 0.048 0.050 3,804,000 185,016 0.0486 0.146 0.146 0.152 0.146 0.152 1,253,082 0.1476 2.13%
2023-04-27 0 0.047 0.046 0.049 0.047 0.050 19,588,000 966,980 0.0494 0.143 0.140 0.149 0.143 0.152 6,452,518 0.1499 -2.08%
2023-04-26 0 0.048 0.048 0.050 0.048 0.050 1,356,000 65,556 0.0483 0.146 0.146 0.152 0.146 0.152 446,682 0.1468 -4.00%
2023-04-25 0 0.050 0.049 0.050 0.049 0.050 720,000 35,924 0.0499 0.152 0.149 0.152 0.149 0.152 237,176 0.1515 0.00%
2023-04-24 0 0.050 0.049 0.050 0.049 0.050 1,476,000 73,696 0.0499 0.152 0.149 0.152 0.149 0.152 486,212 0.1516 0.00%
2023-04-21 0 0.050 0.048 0.050 0.050 0.055 3,800,000 191,632 0.0504 0.152 0.146 0.152 0.152 0.167 1,251,765 0.1531 -5.66%
2023-04-20 0 0.053 0.051 0.056 0.051 0.053 1,108,000 57,460 0.0519 0.161 0.155 0.170 0.155 0.161 364,988 0.1574 1.92%
2023-04-19 0 0.052 0.048 0.053 - - 0 0 - 0.158 0.146 0.161 - - 0 - 0.00%
2023-04-18 0 0.052 0.050 0.052 - - 0 0 - 0.158 0.152 0.158 - - 0 - -1.89%
2023-04-17 0 0.053 0.049 0.053 0.050 0.053 28,000 1,460 0.0521 0.161 0.149 0.161 0.152 0.161 9,224 0.1583 6.00%
2023-04-14 0 0.050 0.049 0.050 0.049 0.052 276,000 13,696 0.0496 0.152 0.149 0.152 0.149 0.158 90,918 0.1506 -3.85%
2023-04-13 0 0.052 0.049 0.052 0.049 0.053 396,000 20,504 0.0518 0.158 0.149 0.158 0.149 0.161 130,447 0.1572 -3.70%
2023-04-12 0 0.054 0.049 0.054 0.049 0.054 16,000 844 0.0528 0.164 0.149 0.164 0.149 0.164 5,271 0.1601 5.88%
2023-04-11 0 0.051 0.049 0.052 0.048 0.056 3,507,325 178,175 0.0508 0.155 0.149 0.158 0.146 0.170 1,155,354 0.1542 -1.92%
2023-04-06 0 0.052 0.046 0.056 0.046 0.056 21,104,000 996,572 0.0472 0.158 0.140 0.170 0.140 0.170 6,951,906 0.1434 4.00%
2023-04-04 0 0.050 0.048 0.050 0.048 0.051 7,972,000 393,716 0.0494 0.152 0.146 0.152 0.146 0.155 2,626,071 0.1499 0.00%
2023-04-03 0 0.050 0.049 0.050 0.049 0.055 16,184,000 822,324 0.0508 0.152 0.149 0.152 0.149 0.167 5,331,200 0.1542 -10.71%
2023-03-31 0 0.056 0.053 0.056 0.052 0.057 464,000 25,016 0.0539 0.170 0.161 0.170 0.158 0.173 152,847 0.1637 0.00%
2023-03-30 0 0.056 0.052 0.056 0.052 0.056 560,000 29,760 0.0531 0.170 0.158 0.170 0.158 0.170 184,471 0.1613 5.66%
2023-03-29 0 0.053 0.053 0.057 0.052 0.054 2,056,000 108,276 0.0527 0.161 0.161 0.173 0.158 0.164 677,271 0.1599 -1.85%
2023-03-28 0 0.054 0.052 0.054 0.052 0.055 5,880,000 312,472 0.0531 0.164 0.158 0.164 0.158 0.167 1,936,941 0.1613 -5.26%
2023-03-27 0 0.057 0.056 0.057 0.053 0.057 1,948,000 108,284 0.0556 0.173 0.170 0.173 0.161 0.173 641,694 0.1687 3.64%
2023-03-24 0 0.055 0.053 0.055 0.053 0.055 444,000 23,748 0.0535 0.167 0.161 0.167 0.161 0.167 146,259 0.1624 -1.79%
2023-03-23 0 0.056 0.053 0.056 0.052 0.061 6,360,000 359,656 0.0565 0.170 0.161 0.170 0.158 0.185 2,095,059 0.1717 3.70%
2023-03-22 0 0.054 0.053 0.054 0.052 0.054 492,000 25,856 0.0526 0.164 0.161 0.164 0.158 0.164 162,071 0.1595 -1.82%
2023-03-21 0 0.055 0.052 0.055 0.051 0.055 488,000 25,296 0.0518 0.167 0.158 0.167 0.155 0.167 160,753 0.1574 3.77%
2023-03-20 0 0.053 0.052 0.053 0.050 0.055 5,444,000 283,684 0.0521 0.161 0.158 0.161 0.152 0.167 1,793,318 0.1582 -7.02%
2023-03-17 0 0.057 0.055 0.057 0.055 0.058 11,220,000 628,740 0.0560 0.173 0.167 0.173 0.167 0.176 3,696,000 0.1701 1.79%
2023-03-16 0 0.056 0.055 0.058 0.052 0.057 10,512,000 580,488 0.0552 0.170 0.167 0.176 0.158 0.173 3,462,776 0.1676 -1.75%
2023-03-15 0 0.057 0.056 0.057 0.054 0.063 50,160,000 2,932,416 0.0585 0.173 0.170 0.173 0.164 0.191 16,523,294 0.1775 -10.94%
2023-03-14 0 0.064 0.060 0.064 0.056 0.069 15,544,000 998,052 0.0642 0.194 0.182 0.194 0.170 0.209 5,120,376 0.1949 4.92%
2023-03-13 0 0.061 0.060 0.061 0.051 0.084 63,372,000 4,225,792 0.0667 0.185 0.182 0.185 0.155 0.255 20,875,482 0.2024 19.61%
2023-03-10 0 0.051 0.047 0.051 0.049 0.051 156,000 7,692 0.0493 0.155 0.143 0.155 0.149 0.155 51,388 0.1497 2.00%
2023-03-09 0 0.050 0.048 0.050 0.048 0.050 2,488,000 122,016 0.0490 0.152 0.146 0.152 0.146 0.152 819,576 0.1489 -1.96%
2023-03-08 0 0.051 0.048 0.052 0.049 0.051 460,000 23,068 0.0501 0.155 0.146 0.158 0.149 0.155 151,529 0.1522 -1.92%
2023-03-07 0 0.052 0.048 0.052 - - 0 0 - 0.158 0.146 0.158 - - 0 - 0.00%
2023-03-06 0 0.052 0.050 0.052 - - 0 0 - 0.158 0.152 0.158 - - 0 - 0.00%
2023-03-03 0 0.052 0.050 0.053 0.049 0.052 88,000 4,496 0.0511 0.158 0.152 0.161 0.149 0.158 28,988 0.1551 0.00%
2023-03-02 0 0.052 0.050 0.052 0.049 0.052 304,000 15,080 0.0496 0.158 0.152 0.158 0.149 0.158 100,141 0.1506 0.00%
2023-03-01 0 0.052 0.052 0.053 0.050 0.052 148,000 7,608 0.0514 0.158 0.158 0.161 0.152 0.158 48,753 0.1561 0.00%
2023-02-28 0 0.052 0.051 0.052 0.051 0.052 888,000 46,096 0.0519 0.158 0.155 0.158 0.155 0.158 292,518 0.1576 0.00%
2023-02-27 0 0.052 0.050 0.052 0.050 0.053 2,076,000 106,976 0.0515 0.158 0.152 0.158 0.152 0.161 683,859 0.1564 0.00%
2023-02-24 0 0.052 0.050 0.052 0.049 0.052 72,000 3,612 0.0502 0.158 0.152 0.158 0.149 0.158 23,718 0.1523 0.00%
2023-02-23 0 0.052 0.050 0.052 0.050 0.052 172,000 8,660 0.0503 0.158 0.152 0.158 0.152 0.158 56,659 0.1528 1.96%
2023-02-22 0 0.051 0.048 0.051 0.050 0.051 376,000 18,808 0.0500 0.155 0.146 0.155 0.152 0.155 123,859 0.1519 0.00%
2023-02-21 0 0.051 0.048 0.051 0.049 0.051 808,000 40,860 0.0506 0.155 0.146 0.155 0.149 0.155 266,165 0.1535 0.00%
2023-02-20 0 0.051 0.048 0.051 0.049 0.051 292,000 14,680 0.0503 0.155 0.146 0.155 0.149 0.155 96,188 0.1526 0.00%
2023-02-17 0 0.051 0.048 0.051 0.050 0.052 244,000 12,248 0.0502 0.155 0.146 0.155 0.152 0.158 80,376 0.1524 -1.92%
2023-02-16 0 0.052 0.048 0.052 0.045 0.052 12,736,000 602,196 0.0473 0.158 0.146 0.158 0.137 0.158 4,195,388 0.1435 0.00%
2023-02-15 0 0.052 0.047 0.052 0.047 0.052 1,336,000 65,196 0.0488 0.158 0.143 0.158 0.143 0.158 440,094 0.1481 0.00%
2023-02-14 0 0.052 0.048 0.052 0.048 0.052 840,000 41,164 0.0490 0.158 0.146 0.158 0.146 0.158 276,706 0.1488 1.96%
2023-02-13 0 0.051 0.048 0.051 0.049 0.052 872,000 43,472 0.0499 0.155 0.146 0.155 0.149 0.158 287,247 0.1513 2.00%
2023-02-10 0 0.050 0.048 0.050 0.049 0.050 1,436,000 71,200 0.0496 0.152 0.146 0.152 0.149 0.152 473,035 0.1505 -5.66%
2023-02-09 0 0.053 0.049 0.053 0.049 0.053 1,888,000 93,800 0.0497 0.161 0.149 0.161 0.149 0.161 621,929 0.1508 -1.85%
2023-02-08 0 0.054 0.051 0.054 0.051 0.054 304,000 15,568 0.0512 0.164 0.155 0.164 0.155 0.164 100,141 0.1555 -1.82%
2023-02-07 0 0.055 0.051 0.055 0.050 0.055 500,000 26,004 0.0520 0.167 0.155 0.167 0.152 0.167 164,706 0.1579 5.77%
2023-02-06 0 0.052 0.050 0.052 0.049 0.052 64,000 3,212 0.0502 0.158 0.152 0.158 0.149 0.158 21,082 0.1524 0.00%
2023-02-03 0 0.052 0.049 0.052 0.049 0.052 1,296,000 64,756 0.0500 0.158 0.149 0.158 0.149 0.158 426,918 0.1517 0.00%
2023-02-02 0 0.052 0.050 0.052 0.049 0.053 1,316,000 68,444 0.0520 0.158 0.152 0.158 0.149 0.161 433,506 0.1579 1.96%
2023-02-01 0 0.051 0.050 0.051 0.049 0.051 3,356,000 167,996 0.0501 0.155 0.152 0.155 0.149 0.155 1,105,506 0.1520 2.00%
2023-01-31 0 0.050 0.048 0.050 0.048 0.050 680,000 33,708 0.0496 0.152 0.146 0.152 0.146 0.152 224,000 0.1505 0.00%
2023-01-30 0 0.050 0.048 0.050 0.049 0.050 1,176,000 58,352 0.0496 0.152 0.146 0.152 0.149 0.152 387,388 0.1506 -1.96%
2023-01-27 0 0.051 0.048 0.051 0.048 0.051 3,748,000 184,012 0.0491 0.155 0.146 0.155 0.146 0.155 1,234,635 0.1490 0.00%
2023-01-26 0 0.051 0.048 0.051 0.049 0.052 1,020,000 51,304 0.0503 0.155 0.146 0.155 0.149 0.158 336,000 0.1527 -5.56%
2023-01-20 0 0.054 0.047 0.054 0.048 0.055 3,124,000 153,752 0.0492 0.164 0.143 0.164 0.146 0.167 1,029,082 0.1494 5.88%
2023-01-19 0 0.051 0.047 0.051 0.048 0.055 1,056,000 53,892 0.0510 0.155 0.143 0.155 0.146 0.167 347,859 0.1549 -5.56%
2023-01-18 0 0.054 0.048 0.054 0.049 0.054 800,000 40,208 0.0503 0.164 0.146 0.164 0.149 0.164 263,529 0.1526 5.88%
2023-01-17 0 0.051 0.048 0.051 0.049 0.051 128,000 6,444 0.0503 0.155 0.146 0.155 0.149 0.155 42,165 0.1528 2.00%
2023-01-16 0 0.050 0.049 0.055 0.049 0.055 7,448,000 372,612 0.0500 0.152 0.149 0.167 0.149 0.167 2,453,459 0.1519 -1.96%
2023-01-13 0 0.051 0.048 0.051 0.047 0.051 2,536,000 124,332 0.0490 0.155 0.146 0.155 0.143 0.155 835,388 0.1488 0.00%
2023-01-12 0 0.051 0.049 0.051 0.049 0.051 120,000 5,932 0.0494 0.155 0.149 0.155 0.149 0.155 39,529 0.1501 0.00%
2023-01-11 0 0.051 0.049 0.051 0.048 0.051 1,796,000 88,096 0.0491 0.155 0.149 0.155 0.146 0.155 591,624 0.1489 0.00%
2023-01-10 0 0.051 0.045 0.051 0.045 0.050 1,360,000 65,996 0.0485 0.155 0.137 0.155 0.137 0.152 448,000 0.1473 2.00%
2023-01-09 0 0.050 0.049 0.050 0.049 0.054 1,964,000 98,000 0.0499 0.152 0.149 0.152 0.149 0.164 646,965 0.1515 -7.41%
2023-01-06 0 0.054 0.049 0.054 0.049 0.054 852,000 44,048 0.0517 0.164 0.149 0.164 0.149 0.164 280,659 0.1569 3.85%
2023-01-05 0 0.052 0.049 0.052 0.050 0.052 192,000 9,776 0.0509 0.158 0.149 0.158 0.152 0.158 63,247 0.1546 0.00%
2023-01-04 0 0.052 0.047 0.052 0.048 0.052 828,000 41,340 0.0499 0.158 0.143 0.158 0.146 0.158 272,753 0.1516 1.96%
2023-01-03 0 0.051 0.046 0.051 0.049 0.051 76,000 3,812 0.0502 0.155 0.140 0.155 0.149 0.155 25,035 0.1523 0.00%
2022-12-30 0 0.051 0.048 0.051 0.046 0.051 1,780,000 86,296 0.0485 0.155 0.146 0.155 0.140 0.155 586,353 0.1472 -3.77%
2022-12-29 0 0.053 0.048 0.053 0.048 0.053 1,752,000 86,668 0.0495 0.161 0.146 0.161 0.146 0.161 577,129 0.1502 -3.64%
2022-12-28 0 0.055 0.047 0.055 0.050 0.055 100,000 5,224 0.0522 0.167 0.143 0.167 0.152 0.167 32,941 0.1586 0.00%
2022-12-23 0 0.055 0.048 0.055 0.050 0.059 940,000 49,824 0.0530 0.167 0.146 0.167 0.152 0.179 309,647 0.1609 7.84%
2022-12-22 0 0.051 0.051 0.057 0.051 0.056 604,000 31,480 0.0521 0.155 0.155 0.173 0.155 0.170 198,965 0.1582 -5.56%
2022-12-21 0 0.054 0.045 0.054 0.054 0.054 32,000 1,728 0.0540 0.164 0.137 0.164 0.164 0.164 10,541 0.1639 5.88%
2022-12-20 0 0.051 0.048 0.055 0.050 0.054 1,280,000 64,240 0.0502 0.155 0.146 0.167 0.152 0.164 421,647 0.1524 0.00%
2022-12-19 0 0.051 0.051 0.052 0.050 0.056 2,788,000 140,364 0.0503 0.155 0.155 0.158 0.152 0.170 918,400 0.1528 -1.92%
2022-12-16 0 0.052 0.051 0.054 0.052 0.063 1,548,000 84,384 0.0545 0.158 0.155 0.164 0.158 0.191 509,929 0.1655 -1.89%
2022-12-15 0 0.053 0.046 0.059 0.053 0.063 256,000 15,036 0.0587 0.161 0.140 0.179 0.161 0.191 84,329 0.1783 0.00%
2022-12-14 0 0.053 0.049 0.053 0.050 0.053 3,296,000 167,928 0.0509 0.161 0.149 0.161 0.152 0.161 1,085,741 0.1547 -1.85%
2022-12-13 0 0.054 0.053 0.054 0.053 0.054 304,000 16,168 0.0532 0.164 0.161 0.164 0.161 0.164 100,141 0.1615 0.00%
2022-12-12 0 0.054 0.050 0.055 0.050 0.057 2,100,000 110,648 0.0527 0.164 0.152 0.167 0.152 0.173 691,765 0.1600 -6.90%
2022-12-09 0 0.058 0.056 0.058 0.057 0.060 1,160,000 66,244 0.0571 0.176 0.170 0.176 0.173 0.182 382,118 0.1734 0.00%
2022-12-08 0 0.058 0.058 0.062 0.056 0.062 840,000 50,556 0.0602 0.176 0.176 0.188 0.170 0.188 276,706 0.1827 3.57%
2022-12-07 0 0.056 0.055 0.061 0.056 0.061 32,000 1,912 0.0598 0.170 0.167 0.185 0.170 0.185 10,541 0.1814 1.82%
2022-12-06 0 0.055 0.055 0.060 0.055 0.060 88,000 5,236 0.0595 0.167 0.167 0.182 0.167 0.182 28,988 0.1806 -1.79%
2022-12-05 0 0.056 0.055 0.061 0.055 0.059 300,000 16,764 0.0559 0.170 0.167 0.185 0.167 0.179 98,824 0.1696 0.00%
2022-12-02 0 0.056 0.056 0.061 0.056 0.064 652,000 37,172 0.0570 0.170 0.170 0.185 0.170 0.194 214,776 0.1731 0.00%
2022-12-01 0 0.056 0.052 0.056 0.054 0.060 1,408,000 78,772 0.0559 0.170 0.158 0.170 0.164 0.182 463,812 0.1698 -1.75%
2022-11-30 0 0.057 0.055 0.058 0.057 0.061 180,000 10,636 0.0591 0.173 0.167 0.176 0.173 0.185 59,294 0.1794 -1.72%
2022-11-29 0 0.058 0.058 0.062 0.058 0.062 856,000 50,552 0.0591 0.176 0.176 0.188 0.176 0.188 281,976 0.1793 -3.33%
2022-11-28 0 0.060 0.057 0.062 0.057 0.062 308,000 17,956 0.0583 0.182 0.173 0.188 0.173 0.188 101,459 0.1770 -3.23%
2022-11-25 0 0.062 0.058 0.063 0.060 0.067 1,772,000 112,520 0.0635 0.188 0.176 0.191 0.182 0.203 583,718 0.1928 1.64%
2022-11-24 0 0.061 0.057 0.061 0.060 0.062 880,000 53,620 0.0609 0.185 0.173 0.185 0.182 0.188 289,882 0.1850 -3.17%
2022-11-23 0 0.063 0.060 0.063 0.060 0.067 176,000 11,104 0.0631 0.191 0.182 0.191 0.182 0.203 57,976 0.1915 1.61%
2022-11-22 0 0.062 0.058 0.062 0.062 0.065 444,000 27,708 0.0624 0.188 0.176 0.188 0.188 0.197 146,259 0.1894 3.33%
2022-11-21 0 0.060 0.058 0.060 0.058 0.066 1,468,000 86,996 0.0593 0.182 0.176 0.182 0.176 0.200 483,576 0.1799 0.00%
2022-11-18 0 0.060 0.058 0.060 0.060 0.067 1,928,000 116,148 0.0602 0.182 0.176 0.182 0.182 0.203 635,106 0.1829 -1.64%
2022-11-17 0 0.061 0.056 0.061 0.058 0.080 4,216,000 255,536 0.0606 0.185 0.170 0.185 0.176 0.243 1,388,800 0.1840 -12.86%
2022-11-16 0 0.070 0.065 0.070 0.064 0.085 3,472,000 248,828 0.0717 0.213 0.197 0.213 0.194 0.258 1,143,718 0.2176 2.94%
2022-11-15 0 0.068 0.062 0.068 0.065 0.069 584,000 39,080 0.0669 0.206 0.188 0.206 0.197 0.209 192,376 0.2031 -2.86%
2022-11-14 0 0.070 0.064 0.070 0.063 0.071 2,576,000 167,680 0.0651 0.213 0.194 0.213 0.191 0.216 848,565 0.1976 -4.11%
2022-11-11 0 0.073 0.070 0.074 0.065 0.094 10,724,000 790,232 0.0737 0.222 0.213 0.225 0.197 0.285 3,532,612 0.2237 -23.96%
2022-11-10 1 - - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2022-11-09 0 0.096 0.090 0.096 0.096 0.105 496,000 48,328 0.0974 0.291 0.273 0.291 0.291 0.319 163,388 0.2958 -10.28%
2022-11-08 0 0.107 0.100 0.107 0.098 0.112 924,000 93,832 0.1015 0.325 0.304 0.325 0.297 0.340 304,376 0.3083 -4.46%
2022-11-07 0 0.112 0.102 0.112 0.098 0.118 2,072,000 211,848 0.1022 0.340 0.310 0.340 0.297 0.358 682,541 0.3104 -9.68%
2022-11-04 0 0.124 0.107 0.124 0.126 0.135 64,000 8,100 0.1266 0.376 0.325 0.376 0.383 0.410 21,082 0.3842 -3.13%
2022-11-03 0 0.128 0.106 0.128 0.128 0.135 52,000 6,860 0.1319 0.389 0.322 0.389 0.389 0.410 17,129 0.4005 -1.54%
2022-11-02 0 0.130 0.118 0.130 0.137 0.137 56,000 7,672 0.1370 0.395 0.358 0.395 0.416 0.416 18,447 0.4159 1.56%
2022-11-01 0 0.128 0.108 0.128 0.118 0.134 272,000 33,100 0.1217 0.389 0.328 0.389 0.358 0.407 89,600 0.3694 -5.19%
2022-10-31 0 0.135 0.118 0.135 0.118 0.144 60,000 8,304 0.1384 0.410 0.358 0.410 0.358 0.437 19,765 0.4201 15.38%
2022-10-28 0 0.117 - 0.117 0.117 0.137 80,000 10,004 0.1251 0.355 - 0.355 0.355 0.416 26,353 0.3796 -10.00%
2022-10-27 0 0.130 0.121 0.130 0.130 0.131 100,000 13,056 0.1306 0.395 0.367 0.395 0.395 0.398 32,941 0.3963 -1.52%
2022-10-26 0 0.132 0.121 0.132 0.125 0.132 116,000 14,816 0.1277 0.401 0.367 0.401 0.379 0.401 38,212 0.3877 0.00%
2022-10-25 0 0.132 0.098 0.132 0.124 0.133 76,000 9,356 0.1231 0.401 0.297 0.401 0.376 0.404 25,035 0.3737 4.76%
2022-10-24 0 0.126 0.110 0.126 0.120 0.131 56,000 7,152 0.1277 0.383 0.334 0.383 0.364 0.398 18,447 0.3877 0.80%
2022-10-21 0 0.125 0.106 0.125 0.106 0.137 464,000 56,772 0.1224 0.379 0.322 0.379 0.322 0.416 152,847 0.3714 -9.42%
2022-10-20 0 0.138 0.108 0.138 0.131 0.138 56,000 7,416 0.1324 0.419 0.328 0.419 0.398 0.419 18,447 0.4020 2.22%
2022-10-19 0 0.135 0.118 0.135 0.128 0.135 116,000 15,316 0.1320 0.410 0.358 0.410 0.389 0.410 38,212 0.4008 -0.74%
2022-10-18 0 0.136 0.109 0.136 0.116 0.137 144,000 18,132 0.1259 0.413 0.331 0.413 0.352 0.416 47,435 0.3822 3.03%
2022-10-17 0 0.132 0.114 0.132 0.129 0.140 228,000 30,288 0.1328 0.401 0.346 0.401 0.392 0.425 75,106 0.4033 -4.35%
2022-10-14 0 0.138 0.133 0.138 0.138 0.159 3,272,000 474,656 0.1451 0.419 0.404 0.419 0.419 0.483 1,077,835 0.4404 -13.75%
2022-10-13 0 0.160 0.156 0.160 0.157 0.160 120,000 18,876 0.1573 0.486 0.474 0.486 0.477 0.486 39,529 0.4775 0.00%
2022-10-12 0 0.160 0.156 0.160 0.159 0.163 128,000 20,420 0.1595 0.486 0.474 0.486 0.483 0.495 42,165 0.4843 0.63%
2022-10-11 0 0.159 0.151 0.159 0.158 0.161 184,000 29,200 0.1587 0.483 0.458 0.483 0.480 0.489 60,612 0.4818 0.00%
2022-10-10 0 0.159 0.140 0.158 0.153 0.165 480,000 76,192 0.1587 0.483 0.425 0.480 0.464 0.501 158,118 0.4819 -0.63%
2022-10-07 0 0.160 0.160 0.162 0.156 0.170 720,000 116,176 0.1614 0.486 0.486 0.492 0.474 0.516 237,176 0.4898 -1.23%
2022-10-06 0 0.162 0.156 0.162 0.162 0.165 196,000 31,840 0.1624 0.492 0.474 0.492 0.492 0.501 64,565 0.4931 -0.61%
2022-10-05 0 0.163 0.156 0.163 0.163 0.164 112,000 18,364 0.1640 0.495 0.474 0.495 0.495 0.498 36,894 0.4977 -1.81%
2022-10-03 0 0.166 0.156 0.166 0.163 0.168 124,000 20,780 0.1676 0.504 0.474 0.504 0.495 0.510 40,847 0.5087 0.00%
2022-09-30 0 0.166 0.156 0.166 0.155 0.168 2,588,000 407,972 0.1576 0.504 0.474 0.504 0.471 0.510 852,518 0.4785 1.84%
2022-09-29 0 0.163 0.157 0.162 0.159 0.172 840,000 136,804 0.1629 0.495 0.477 0.492 0.483 0.522 276,706 0.4944 -2.40%
2022-09-28 0 0.167 0.155 0.167 0.160 0.170 292,000 48,980 0.1677 0.507 0.471 0.507 0.486 0.516 96,188 0.5092 -1.76%
2022-09-27 0 0.170 0.165 0.170 0.152 0.179 3,916,000 634,436 0.1620 0.516 0.501 0.516 0.461 0.543 1,289,976 0.4918 -4.49%
2022-09-26 0 0.178 0.155 0.178 0.179 0.179 108,000 19,332 0.1790 0.540 0.471 0.540 0.543 0.543 35,576 0.5434 2.89%
2022-09-23 0 0.173 0.170 0.173 0.173 0.175 112,000 19,488 0.1740 0.525 0.516 0.525 0.525 0.531 36,894 0.5282 -1.14%
2022-09-22 0 0.175 0.155 0.175 - - 116,000 20,300 0.1750 0.531 0.471 0.531 - - 38,212 0.5313 0.00%
2022-09-21 0 0.175 0.155 0.175 0.175 0.175 112,000 19,600 0.1750 0.531 0.471 0.531 0.531 0.531 36,894 0.5313 -0.57%
2022-09-20 0 0.176 0.154 0.176 0.177 0.177 104,000 18,408 0.1770 0.534 0.467 0.534 0.537 0.537 34,259 0.5373 0.57%
2022-09-19 0 0.175 0.155 0.175 - - 104,000 18,200 0.1750 0.531 0.471 0.531 - - 34,259 0.5313 -0.57%
2022-09-16 0 0.176 0.155 0.176 0.170 0.176 244,000 42,864 0.1757 0.534 0.471 0.534 0.516 0.534 80,376 0.5333 0.00%
2022-09-15 0 0.176 0.170 0.176 0.167 0.177 124,000 21,840 0.1761 0.534 0.516 0.534 0.507 0.537 40,847 0.5347 -0.56%
2022-09-14 0 0.177 0.158 0.177 0.175 0.177 124,000 21,940 0.1769 0.537 0.480 0.537 0.531 0.537 40,847 0.5371 0.00%
2022-09-13 0 0.177 0.156 0.177 0.178 0.178 104,000 18,512 0.1780 0.537 0.474 0.537 0.540 0.540 34,259 0.5404 0.57%
2022-09-09 0 0.176 0.166 0.176 0.176 0.176 204,000 35,904 0.1760 0.534 0.504 0.534 0.534 0.534 67,200 0.5343 -0.56%
2022-09-08 0 0.177 0.166 0.177 0.178 0.178 112,000 19,936 0.1780 0.537 0.504 0.537 0.540 0.540 36,894 0.5404 0.00%
2022-09-07 0 0.177 0.166 0.177 0.177 0.178 108,000 19,220 0.1780 0.537 0.504 0.537 0.537 0.540 35,576 0.5402 1.14%
2022-09-06 0 0.175 0.170 0.175 0.175 0.175 108,000 19,108 0.1769 0.531 0.516 0.531 0.531 0.531 35,576 0.5371 -1.69%
2022-09-05 0 0.178 0.166 0.178 0.178 0.179 116,000 20,652 0.1780 0.540 0.504 0.540 0.540 0.543 38,212 0.5405 0.56%
2022-09-02 0 0.177 0.166 0.177 0.177 0.177 212,000 37,524 0.1770 0.537 0.504 0.537 0.537 0.537 69,835 0.5373 0.57%
2022-09-01 0 0.176 0.166 0.176 0.170 0.177 132,000 23,288 0.1764 0.534 0.504 0.534 0.516 0.537 43,482 0.5356 -1.12%
2022-08-31 0 0.178 0.166 0.178 0.174 0.179 212,000 37,436 0.1766 0.540 0.504 0.540 0.528 0.543 69,835 0.5361 2.30%
2022-08-30 0 0.174 0.166 0.174 0.174 0.175 112,000 19,492 0.1740 0.528 0.504 0.528 0.528 0.531 36,894 0.5283 0.00%
2022-08-29 0 0.174 0.166 0.174 0.175 0.179 116,000 20,316 0.1751 0.528 0.504 0.528 0.531 0.543 38,212 0.5317 -0.57%
2022-08-26 0 0.175 0.166 0.175 0.172 0.179 260,000 46,020 0.1770 0.531 0.504 0.531 0.522 0.543 85,647 0.5373 1.74%
2022-08-25 0 0.172 0.165 0.172 0.172 0.174 120,000 20,856 0.1738 0.522 0.501 0.522 0.522 0.528 39,529 0.5276 -3.91%
2022-08-24 0 0.179 0.165 0.179 0.172 0.179 292,000 50,592 0.1733 0.543 0.501 0.543 0.522 0.543 96,188 0.5260 0.00%
2022-08-23 0 0.179 0.165 0.179 0.170 0.180 360,000 62,780 0.1744 0.543 0.501 0.543 0.516 0.546 118,588 0.5294 1.70%
2022-08-22 0 0.176 0.163 0.168 0.170 0.179 292,000 50,872 0.1742 0.534 0.495 0.510 0.516 0.543 96,188 0.5289 -1.12%
2022-08-19 0 0.178 0.165 0.178 0.173 0.178 432,000 75,064 0.1738 0.540 0.501 0.540 0.525 0.540 142,306 0.5275 2.30%
2022-08-18 0 0.174 0.163 0.174 0.173 0.175 124,000 21,572 0.1740 0.528 0.495 0.528 0.525 0.531 40,847 0.5281 -2.25%
2022-08-17 0 0.178 0.163 0.178 0.163 0.178 592,000 101,556 0.1715 0.540 0.495 0.540 0.495 0.540 195,012 0.5208 1.71%
2022-08-16 0 0.175 0.161 0.175 0.175 0.179 124,000 22,044 0.1778 0.531 0.489 0.531 0.531 0.543 40,847 0.5397 -1.13%
2022-08-15 0 0.177 0.161 0.177 0.176 0.180 32,128,000 4,950,660 0.1541 0.537 0.489 0.537 0.534 0.546 10,583,341 0.4678 3.51%
2022-08-12 0 0.171 0.161 0.171 0.169 0.176 2,996,000 509,236 0.1700 0.519 0.489 0.519 0.513 0.534 986,918 0.5160 0.59%
2022-08-11 0 0.170 0.170 0.178 0.170 0.179 4,176,000 725,992 0.1738 0.516 0.516 0.540 0.516 0.543 1,375,624 0.5278 -1.16%
2022-08-10 0 0.172 0.165 0.172 0.160 0.183 4,996,000 851,144 0.1704 0.522 0.501 0.522 0.486 0.556 1,645,741 0.5172 -2.27%
2022-08-09 0 0.176 0.163 0.176 0.176 0.176 112,000 19,712 0.1760 0.534 0.495 0.534 0.534 0.534 36,894 0.5343 -0.56%
2022-08-08 0 0.177 0.163 0.177 0.175 0.177 120,000 21,232 0.1769 0.537 0.495 0.537 0.531 0.537 39,529 0.5371 0.00%
2022-08-05 0 0.177 0.163 0.177 0.177 0.177 232,000 41,064 0.1770 0.537 0.495 0.537 0.537 0.537 76,424 0.5373 1.72%
2022-08-04 0 0.174 0.163 0.174 0.174 0.175 132,000 22,972 0.1740 0.528 0.495 0.528 0.528 0.531 43,482 0.5283 -0.57%
2022-08-03 0 0.175 0.163 0.175 0.176 0.176 120,000 21,120 0.1760 0.531 0.495 0.531 0.534 0.534 39,529 0.5343 -1.13%
2022-08-02 0 0.177 0.163 0.177 0.176 0.177 140,000 24,776 0.1770 0.537 0.495 0.537 0.534 0.537 46,118 0.5372 -0.56%
2022-08-01 0 0.178 0.163 0.178 0.178 0.179 148,000 26,352 0.1781 0.540 0.495 0.540 0.540 0.543 48,753 0.5405 -0.56%
2022-07-29 0 0.179 0.163 0.179 0.178 0.179 176,000 31,496 0.1790 0.543 0.495 0.543 0.540 0.543 57,976 0.5433 1.70%
2022-07-28 0 0.176 0.163 0.176 0.173 0.178 120,000 21,224 0.1769 0.534 0.495 0.534 0.525 0.540 39,529 0.5369 -0.56%
2022-07-27 0 0.177 0.173 0.177 0.177 0.178 116,000 20,536 0.1770 0.537 0.525 0.537 0.537 0.540 38,212 0.5374 0.00%
2022-07-26 0 0.177 0.163 0.177 0.177 0.178 324,000 57,352 0.1770 0.537 0.495 0.537 0.537 0.540 106,729 0.5374 2.91%
2022-07-25 0 0.172 0.163 0.172 0.167 0.178 952,000 162,016 0.1702 0.522 0.495 0.522 0.507 0.540 313,600 0.5166 -2.27%
2022-07-22 0 0.176 0.164 0.176 0.176 0.180 220,000 38,756 0.1762 0.534 0.498 0.534 0.534 0.546 72,471 0.5348 -0.56%
2022-07-21 0 0.177 0.164 0.177 0.177 0.178 124,000 21,952 0.1770 0.537 0.498 0.537 0.537 0.540 40,847 0.5374 0.00%
2022-07-20 0 0.177 0.172 0.177 0.175 0.178 168,000 29,724 0.1769 0.537 0.522 0.537 0.531 0.540 55,341 0.5371 0.00%
2022-07-19 0 0.177 0.164 0.177 0.175 0.178 124,000 21,944 0.1770 0.537 0.498 0.537 0.531 0.540 40,847 0.5372 0.00%
2022-07-18 0 0.177 0.161 0.177 0.177 0.178 108,000 19,120 0.1770 0.537 0.489 0.537 0.537 0.540 35,576 0.5374 -0.56%
2022-07-15 0 0.178 0.165 0.178 0.170 0.178 508,000 89,836 0.1768 0.540 0.501 0.540 0.516 0.540 167,341 0.5368 0.00%
2022-07-14 0 0.178 0.161 0.178 0.170 0.178 228,000 40,092 0.1758 0.540 0.489 0.540 0.516 0.540 75,106 0.5338 0.56%
2022-07-13 0 0.177 0.161 0.177 0.170 0.177 428,000 73,568 0.1719 0.537 0.489 0.537 0.516 0.537 140,988 0.5218 2.31%
2022-07-12 0 0.173 0.161 0.173 0.173 0.180 172,000 30,880 0.1795 0.525 0.489 0.525 0.525 0.546 56,659 0.5450 -2.81%
2022-07-11 0 0.178 0.161 0.178 0.176 0.180 184,000 32,856 0.1786 0.540 0.489 0.540 0.534 0.546 60,612 0.5421 0.56%
2022-07-08 0 0.177 0.167 0.177 0.176 0.180 84,000 14,904 0.1774 0.537 0.507 0.537 0.534 0.546 27,671 0.5386 -0.56%
2022-07-07 0 0.178 0.160 0.178 0.158 0.178 1,908,000 311,920 0.1635 0.540 0.486 0.540 0.480 0.540 628,518 0.4963 5.95%
2022-07-06 0 0.168 0.161 0.168 0.163 0.179 160,000 26,904 0.1682 0.510 0.489 0.510 0.495 0.543 52,706 0.5105 0.00%
2022-07-05 0 0.168 0.163 0.168 0.160 0.172 168,000 27,692 0.1648 0.510 0.495 0.510 0.486 0.522 55,341 0.5004 -3.45%
2022-07-04 0 0.174 0.157 0.174 0.167 0.179 31,468,000 5,288,180 0.1680 0.528 0.477 0.528 0.507 0.543 10,365,929 0.5102 -0.57%
2022-06-30 0 0.175 0.157 0.175 0.173 0.178 556,000 97,440 0.1753 0.531 0.477 0.531 0.525 0.540 183,153 0.5320 1.16%
2022-06-29 0 0.173 0.157 0.173 0.173 0.180 212,000 37,796 0.1783 0.525 0.477 0.525 0.525 0.546 69,835 0.5412 0.00%
2022-06-28 0 0.173 0.157 0.173 0.173 0.182 140,000 24,804 0.1772 0.525 0.477 0.525 0.525 0.552 46,118 0.5378 -2.81%
2022-06-27 0 0.178 0.169 0.178 0.175 0.179 548,000 96,672 0.1764 0.540 0.513 0.540 0.531 0.543 180,518 0.5355 -0.56%
2022-06-24 0 0.179 0.157 0.179 0.170 0.183 800,000 140,252 0.1753 0.543 0.477 0.543 0.516 0.556 263,529 0.5322 0.56%
2022-06-23 0 0.178 0.168 0.178 0.171 0.181 60,000 10,612 0.1769 0.540 0.510 0.540 0.519 0.549 19,765 0.5369 -0.56%
2022-06-22 0 0.179 0.157 0.179 0.173 0.180 344,000 60,316 0.1753 0.543 0.477 0.543 0.525 0.546 113,318 0.5323 -0.56%
2022-06-21 0 0.180 0.157 0.180 0.174 0.182 52,000 9,356 0.1799 0.546 0.477 0.546 0.528 0.552 17,129 0.5462 0.00%
2022-06-20 0 0.180 0.159 0.180 0.175 0.185 552,000 101,344 0.1836 0.546 0.483 0.546 0.531 0.562 181,835 0.5573 -1.10%
2022-06-17 0 0.182 0.176 0.182 0.169 0.184 6,948,000 1,222,612 0.1760 0.552 0.534 0.552 0.513 0.559 2,288,753 0.5342 0.00%
2022-06-16 0 0.182 0.177 0.182 0.175 0.182 8,128,000 1,445,236 0.1778 0.552 0.537 0.552 0.531 0.552 2,677,459 0.5398 3.41%
2022-06-15 0 0.176 0.172 0.176 0.168 0.178 11,300,000 1,906,632 0.1687 0.534 0.522 0.534 0.510 0.540 3,722,353 0.5122 2.33%
2022-06-14 0 0.172 0.160 0.172 0.170 0.174 80,000 13,828 0.1729 0.522 0.486 0.522 0.516 0.528 26,353 0.5247 -0.58%
2022-06-13 0 0.173 0.166 0.173 0.165 0.175 2,536,000 422,620 0.1666 0.525 0.504 0.525 0.501 0.531 835,388 0.5059 5.49%
2022-06-10 0 0.164 0.154 0.164 0.163 0.170 272,000 45,248 0.1664 0.498 0.467 0.498 0.495 0.516 89,600 0.5050 0.61%
2022-06-09 0 0.163 0.158 0.163 0.162 0.165 204,000 33,112 0.1623 0.495 0.480 0.495 0.492 0.501 67,200 0.4927 0.00%
2022-06-08 0 0.163 0.154 0.163 0.157 0.164 1,276,000 204,616 0.1604 0.495 0.467 0.495 0.477 0.498 420,329 0.4868 5.16%
2022-06-07 0 0.155 0.155 0.158 0.150 0.180 13,564,000 2,099,808 0.1548 0.471 0.471 0.480 0.455 0.546 4,468,141 0.4700 -11.43%
2022-06-06 0 0.175 0.164 0.175 0.170 0.180 1,188,000 204,036 0.1717 0.531 0.498 0.531 0.516 0.546 391,341 0.5214 -1.69%
2022-06-02 0 0.178 0.164 0.178 0.170 0.182 184,000 32,124 0.1746 0.540 0.498 0.540 0.516 0.552 60,612 0.5300 -0.56%
2022-06-01 0 0.179 0.157 0.179 0.163 0.184 416,000 70,380 0.1692 0.543 0.477 0.543 0.495 0.559 137,035 0.5136 -1.10%
2022-05-31 0 0.181 0.156 0.181 0.177 0.185 160,000 29,284 0.1830 0.549 0.474 0.549 0.537 0.562 52,706 0.5556 1.69%
2022-05-30 0 0.178 0.164 0.178 0.170 0.183 1,872,000 326,308 0.1743 0.540 0.498 0.540 0.516 0.556 616,659 0.5292 -3.78%
2022-05-27 0 0.185 0.156 0.185 0.167 0.186 4,352,000 782,328 0.1798 0.562 0.474 0.562 0.507 0.565 1,433,600 0.5457 8.19%
2022-05-26 0 0.171 0.158 0.171 0.145 0.174 13,832,000 2,169,016 0.1568 0.519 0.480 0.519 0.440 0.528 4,556,424 0.4760 2.40%
2022-05-25 0 0.167 0.152 0.167 0.150 0.168 5,312,000 848,876 0.1598 0.507 0.461 0.507 0.455 0.510 1,749,835 0.4851 0.00%
2022-05-24 0 0.167 0.158 0.167 0.160 0.169 540,000 88,956 0.1647 0.507 0.480 0.507 0.486 0.513 177,882 0.5001 4.37%
2022-05-23 0 0.160 0.160 0.161 0.140 0.180 11,524,000 1,791,096 0.1554 0.486 0.486 0.489 0.425 0.546 3,796,141 0.4718 -9.60%
2022-05-20 0 0.177 0.160 0.177 0.167 0.178 432,000 75,040 0.1737 0.537 0.486 0.537 0.507 0.540 142,306 0.5273 0.00%
2022-05-19 0 0.177 0.160 0.177 0.177 0.178 56,000 9,916 0.1771 0.537 0.486 0.537 0.537 0.540 18,447 0.5375 0.00%
2022-05-18 0 0.177 0.169 0.177 0.177 0.180 72,000 12,776 0.1774 0.537 0.513 0.537 0.537 0.546 23,718 0.5387 -0.56%
2022-05-17 0 0.178 0.169 0.178 0.176 0.179 1,128,000 199,980 0.1773 0.540 0.513 0.540 0.534 0.543 371,576 0.5382 1.71%
2022-05-16 0 0.175 0.169 0.175 0.166 0.175 1,204,000 206,748 0.1717 0.531 0.513 0.531 0.504 0.531 396,612 0.5213 5.42%
2022-05-13 0 0.166 0.151 0.166 0.150 0.180 5,648,000 879,408 0.1557 0.504 0.458 0.504 0.455 0.546 1,860,518 0.4727 -0.60%
2022-05-12 0 0.167 0.162 0.167 0.156 0.170 3,108,000 505,332 0.1626 0.507 0.492 0.507 0.474 0.516 1,023,812 0.4936 -1.18%
2022-05-11 0 0.169 0.156 0.169 0.150 0.183 3,220,000 515,200 0.1600 0.513 0.474 0.513 0.455 0.556 1,060,706 0.4857 16.55%
2022-05-10 0 0.145 0.144 0.145 0.145 0.200 9,240,000 1,439,236 0.1558 0.440 0.437 0.440 0.440 0.607 3,043,765 0.4728 -18.99%
2022-05-06 0 0.179 0.165 0.179 0.179 0.185 116,000 20,816 0.1794 0.543 0.501 0.543 0.543 0.562 38,212 0.5448 -1.65%
2022-05-05 0 0.182 0.165 0.182 0.175 0.187 264,000 47,088 0.1784 0.552 0.501 0.552 0.531 0.568 86,965 0.5415 1.11%
2022-05-04 0 0.180 0.170 0.180 0.178 0.190 356,000 63,960 0.1797 0.546 0.516 0.546 0.540 0.577 117,271 0.5454 1.69%
2022-05-03 0 0.177 0.165 0.177 0.172 0.180 172,000 30,192 0.1755 0.537 0.501 0.537 0.522 0.546 56,659 0.5329 4.73%
2022-04-29 0 0.169 0.163 0.169 0.162 0.170 820,000 137,980 0.1683 0.513 0.495 0.513 0.492 0.516 270,118 0.5108 4.32%
2022-04-28 0 0.162 0.160 0.162 0.160 0.176 2,908,000 471,600 0.1622 0.492 0.486 0.492 0.486 0.534 957,929 0.4923 -4.71%
2022-04-27 0 0.170 0.161 0.170 0.158 0.180 2,444,000 400,708 0.1640 0.516 0.489 0.516 0.480 0.546 805,082 0.4977 -2.30%
2022-04-26 0 0.174 0.170 0.174 0.173 0.185 160,000 27,880 0.1743 0.528 0.516 0.528 0.525 0.562 52,706 0.5290 -0.57%
2022-04-25 0 0.175 0.170 0.175 0.175 0.177 312,000 54,840 0.1758 0.531 0.516 0.531 0.531 0.537 102,776 0.5336 0.00%
2022-04-22 0 0.175 0.172 0.175 0.172 0.180 224,000 39,592 0.1768 0.531 0.522 0.531 0.522 0.546 73,788 0.5366 0.57%
2022-04-21 0 0.174 0.162 0.174 0.170 0.175 428,000 73,416 0.1715 0.528 0.492 0.528 0.516 0.531 140,988 0.5207 0.00%
2022-04-20 0 0.174 0.165 0.174 0.170 0.180 180,000 31,356 0.1742 0.528 0.501 0.528 0.516 0.546 59,294 0.5288 -0.57%
2022-04-19 0 0.175 0.170 0.175 0.175 0.179 140,000 25,000 0.1786 0.531 0.516 0.531 0.531 0.543 46,118 0.5421 0.00%
2022-04-14 0 0.175 0.170 0.175 0.173 0.180 192,000 33,632 0.1752 0.531 0.516 0.531 0.525 0.546 63,247 0.5318 0.57%
2022-04-13 0 0.174 0.170 0.174 0.173 0.180 156,000 27,192 0.1743 0.528 0.516 0.528 0.525 0.546 51,388 0.5291 0.00%
2022-04-12 0 0.174 0.170 0.174 0.174 0.185 164,000 28,792 0.1756 0.528 0.516 0.528 0.528 0.562 54,024 0.5330 -1.69%
2022-04-11 0 0.177 0.170 0.177 0.175 0.177 140,000 24,772 0.1769 0.537 0.516 0.537 0.531 0.537 46,118 0.5371 -0.56%
2022-04-08 0 0.178 0.170 0.178 0.178 0.179 144,000 25,640 0.1781 0.540 0.516 0.540 0.540 0.543 47,435 0.5405 -0.56%
2022-04-07 0 0.179 0.170 0.179 0.179 0.180 132,000 23,632 0.1790 0.543 0.516 0.543 0.543 0.546 43,482 0.5435 1.70%
2022-04-06 0 0.176 0.170 0.176 0.170 0.177 596,000 104,032 0.1746 0.534 0.516 0.534 0.516 0.537 196,329 0.5299 -0.56%
2022-04-04 0 0.177 0.172 0.177 0.177 0.180 128,000 22,668 0.1771 0.537 0.522 0.537 0.537 0.546 42,165 0.5376 0.57%
2022-04-01 0 0.176 0.172 0.176 0.176 0.180 132,000 23,248 0.1761 0.534 0.522 0.534 0.534 0.546 43,482 0.5347 -0.56%
2022-03-31 0 0.177 0.173 0.177 0.177 0.180 136,000 24,084 0.1771 0.537 0.525 0.537 0.537 0.546 44,800 0.5376 0.00%
2022-03-30 0 0.177 0.173 0.177 0.176 0.178 144,000 25,496 0.1771 0.537 0.525 0.537 0.534 0.540 47,435 0.5375 -1.12%
2022-03-29 0 0.179 0.173 0.179 0.178 0.180 140,000 25,060 0.1790 0.543 0.525 0.543 0.540 0.546 46,118 0.5434 0.00%
2022-03-28 0 0.179 0.173 0.179 0.176 0.180 172,000 30,792 0.1790 0.543 0.525 0.543 0.534 0.546 56,659 0.5435 0.00%
2022-03-25 0 0.179 0.173 0.179 0.172 0.180 196,000 34,872 0.1779 0.543 0.525 0.543 0.522 0.546 64,565 0.5401 0.00%
2022-03-24 0 0.179 0.171 0.179 0.170 0.180 176,000 31,440 0.1786 0.543 0.519 0.543 0.516 0.546 57,976 0.5423 0.00%
2022-03-23 0 0.179 0.163 0.179 0.170 0.179 396,000 69,412 0.1753 0.543 0.495 0.543 0.516 0.543 130,447 0.5321 1.70%
2022-03-22 0 0.176 0.163 0.176 0.176 0.184 156,000 27,496 0.1763 0.534 0.495 0.534 0.534 0.559 51,388 0.5351 0.00%
2022-03-21 0 0.176 0.163 0.176 0.174 0.184 172,000 29,984 0.1743 0.534 0.495 0.534 0.528 0.559 56,659 0.5292 1.15%
2022-03-18 0 0.174 0.163 0.174 0.169 0.174 408,000 69,592 0.1706 0.528 0.495 0.528 0.513 0.528 134,400 0.5178 0.58%
2022-03-17 0 0.173 0.163 0.173 0.169 0.177 544,000 93,032 0.1710 0.525 0.495 0.525 0.513 0.537 179,200 0.5192 -0.57%
2022-03-16 0 0.174 0.163 0.174 0.172 0.175 212,000 36,808 0.1736 0.528 0.495 0.528 0.522 0.531 69,835 0.5271 0.00%
2022-03-15 0 0.174 0.163 0.174 0.161 0.177 304,000 51,980 0.1710 0.528 0.495 0.528 0.489 0.537 100,141 0.5191 0.00%
2022-03-14 0 0.174 0.165 0.174 0.173 0.180 208,000 36,232 0.1742 0.528 0.501 0.528 0.525 0.546 68,518 0.5288 0.00%
2022-03-11 0 0.174 0.165 0.174 0.174 0.180 332,000 58,308 0.1756 0.528 0.501 0.528 0.528 0.546 109,365 0.5332 0.00%
2022-03-10 0 0.174 0.165 0.174 0.168 0.182 572,000 99,072 0.1732 0.528 0.501 0.528 0.510 0.552 188,424 0.5258 -2.79%
2022-03-09 0 0.179 0.166 0.179 0.176 0.180 572,000 101,900 0.1781 0.543 0.504 0.543 0.534 0.546 188,424 0.5408 0.56%
2022-03-08 0 0.178 0.165 0.178 0.176 0.178 164,000 29,184 0.1780 0.540 0.501 0.540 0.534 0.540 54,024 0.5402 1.71%
2022-03-07 0 0.175 0.162 0.175 0.175 0.184 340,000 60,912 0.1792 0.531 0.492 0.531 0.531 0.559 112,000 0.5439 -2.23%
2022-03-04 0 0.179 0.160 0.179 0.176 0.182 224,000 39,896 0.1781 0.543 0.486 0.543 0.534 0.552 73,788 0.5407 0.00%
2022-03-03 0 0.179 0.160 0.179 0.170 0.180 332,000 58,280 0.1755 0.543 0.486 0.543 0.516 0.546 109,365 0.5329 5.29%
2022-03-02 0 0.170 0.160 0.170 0.167 0.170 248,000 41,916 0.1690 0.516 0.486 0.516 0.507 0.516 81,694 0.5131 2.41%
2022-03-01 0 0.166 0.160 0.166 0.162 0.174 712,000 118,644 0.1666 0.504 0.486 0.504 0.492 0.528 234,541 0.5059 0.61%
2022-02-28 0 0.165 0.160 0.165 0.160 0.174 1,504,000 246,648 0.1640 0.501 0.486 0.501 0.486 0.528 495,435 0.4978 -2.37%
2022-02-25 0 0.169 0.161 0.169 0.160 0.176 1,796,000 292,856 0.1631 0.513 0.489 0.513 0.486 0.534 591,624 0.4950 -3.43%
2022-02-24 0 0.175 0.165 0.175 0.170 0.177 304,000 52,816 0.1737 0.531 0.501 0.531 0.516 0.537 100,141 0.5274 -1.13%
2022-02-23 0 0.177 0.165 0.177 0.177 0.178 52,000 9,208 0.1771 0.537 0.501 0.537 0.537 0.540 17,129 0.5376 0.00%
2022-02-22 0 0.177 0.170 0.177 0.175 0.177 416,000 73,624 0.1770 0.537 0.516 0.537 0.531 0.537 137,035 0.5373 -0.56%
2022-02-21 0 0.178 0.174 0.178 0.174 0.180 96,000 16,908 0.1761 0.540 0.528 0.540 0.528 0.546 31,624 0.5347 -0.56%
2022-02-18 0 0.179 0.174 0.179 0.179 0.183 712,000 127,480 0.1790 0.543 0.528 0.543 0.543 0.556 234,541 0.5435 -1.65%
2022-02-17 0 0.182 0.169 0.182 0.180 0.182 16,000 2,900 0.1813 0.552 0.513 0.552 0.546 0.552 5,271 0.5502 -1.62%
2022-02-16 0 0.185 0.165 0.185 0.174 0.185 284,000 50,256 0.1770 0.562 0.501 0.562 0.528 0.562 93,553 0.5372 5.11%
2022-02-15 0 0.176 0.165 0.175 0.176 0.176 8,000 1,408 0.1760 0.534 0.501 0.531 0.534 0.534 2,635 0.5343 -0.56%
2022-02-14 0 0.177 0.168 0.177 0.176 0.178 28,000 4,960 0.1771 0.537 0.510 0.537 0.534 0.540 9,224 0.5378 -0.56%
2022-02-11 0 0.178 0.165 0.178 0.177 0.181 424,100 75,505 0.1780 0.540 0.501 0.540 0.537 0.549 139,704 0.5405 0.56%
2022-02-10 0 0.177 0.166 0.177 0.174 0.179 24,100 4,269 0.1771 0.537 0.504 0.537 0.528 0.543 7,939 0.5377 -1.12%
2022-02-09 0 0.179 0.165 0.179 0.175 0.180 192,000 33,924 0.1767 0.543 0.501 0.543 0.531 0.546 63,247 0.5364 1.13%
2022-02-08 0 0.177 0.165 0.177 0.175 0.178 184,000 32,236 0.1752 0.537 0.501 0.537 0.531 0.540 60,612 0.5318 0.00%
2022-02-07 0 0.177 0.169 0.177 0.170 0.180 384,000 66,892 0.1742 0.537 0.513 0.537 0.516 0.546 126,494 0.5288 0.57%
2022-02-04 0 0.176 0.168 0.176 0.171 0.177 436,000 75,700 0.1736 0.534 0.510 0.534 0.519 0.537 143,624 0.5271 1.15%
2022-01-31 0 0.174 0.165 0.174 0.167 0.177 104,000 18,092 0.1740 0.528 0.501 0.528 0.507 0.537 34,259 0.5281 5.45%
2022-01-28 0 0.165 0.161 0.169 0.162 0.178 1,440,000 242,588 0.1685 0.501 0.489 0.513 0.492 0.540 474,353 0.5114 -0.60%
2022-01-27 0 0.166 0.165 0.169 0.166 0.179 372,000 64,688 0.1739 0.504 0.501 0.513 0.504 0.543 122,541 0.5279 -1.19%
2022-01-26 0 0.168 0.165 0.176 0.161 0.179 1,338,500 228,707 0.1709 0.510 0.501 0.534 0.489 0.543 440,918 0.5187 1.20%
2022-01-25 0 0.166 0.163 0.166 0.158 0.183 4,456,000 727,284 0.1632 0.504 0.495 0.504 0.480 0.556 1,467,859 0.4955 -5.14%
2022-01-24 0 0.175 0.170 0.175 0.170 0.191 1,044,000 180,596 0.1730 0.531 0.516 0.531 0.516 0.580 343,906 0.5251 -1.69%
2022-01-21 0 0.178 0.176 0.178 0.176 0.192 2,137,500 380,791 0.1781 0.540 0.534 0.540 0.534 0.583 704,118 0.5408 0.56%
2022-01-20 0 0.177 0.175 0.177 0.177 0.192 80,000 14,260 0.1783 0.537 0.531 0.537 0.537 0.583 26,353 0.5411 -1.12%
2022-01-19 0 0.179 - 0.179 0.176 0.184 96,000 17,208 0.1793 0.543 - 0.543 0.534 0.559 31,624 0.5442 4.07%
2022-01-18 0 0.172 0.158 0.172 0.158 0.188 9,080,000 1,480,064 0.1630 0.522 0.480 0.522 0.480 0.571 2,991,059 0.4948 -2.27%
2022-01-17 0 0.176 0.160 0.175 0.175 0.186 280,000 49,716 0.1776 0.534 0.486 0.531 0.531 0.565 92,235 0.5390 -2.22%
2022-01-14 0 0.180 0.178 0.180 0.180 0.186 68,000 12,440 0.1829 0.546 0.540 0.546 0.546 0.565 22,400 0.5554 1.12%
2022-01-13 0 0.178 0.175 0.178 0.178 0.191 56,000 10,248 0.1830 0.540 0.531 0.540 0.540 0.580 18,447 0.5555 -1.11%
2022-01-12 0 0.180 0.175 0.180 0.176 0.190 300,000 53,504 0.1783 0.546 0.531 0.546 0.534 0.577 98,824 0.5414 0.00%
2022-01-11 0 0.180 0.177 0.180 0.180 0.190 132,000 24,012 0.1819 0.546 0.537 0.546 0.546 0.577 43,482 0.5522 -1.64%
2022-01-10 0 0.183 0.177 0.183 0.183 0.190 40,000 7,464 0.1866 0.556 0.537 0.556 0.556 0.577 13,176 0.5665 -0.54%
2022-01-07 0 0.184 0.177 0.186 0.176 0.186 872,000 159,564 0.1830 0.559 0.537 0.565 0.534 0.565 287,247 0.5555 1.10%
2022-01-06 0 0.182 0.165 0.182 0.181 0.186 76,000 13,912 0.1831 0.552 0.501 0.552 0.549 0.565 25,035 0.5557 1.11%
2022-01-05 0 0.180 0.170 0.180 0.175 0.186 264,000 47,772 0.1810 0.546 0.516 0.546 0.531 0.565 86,965 0.5493 -1.64%
2022-01-04 0 0.183 0.177 0.183 0.177 0.188 192,000 34,824 0.1814 0.556 0.537 0.556 0.537 0.571 63,247 0.5506 -0.54%
2022-01-03 0 0.184 - 0.184 0.184 0.188 32,000 5,936 0.1855 0.559 - 0.559 0.559 0.571 10,541 0.5631 -3.16%
2021-12-31 0 0.190 0.170 0.190 0.172 0.190 776,000 136,480 0.1759 0.577 0.516 0.577 0.522 0.577 255,624 0.5339 9.20%
2021-12-30 0 0.174 0.150 0.174 0.170 0.184 684,000 117,436 0.1717 0.528 0.455 0.528 0.516 0.559 225,318 0.5212 -0.57%
2021-12-29 0 0.175 - 0.175 0.174 0.181 60,000 10,556 0.1759 0.531 - 0.531 0.528 0.549 19,765 0.5341 -0.57%
2021-12-28 0 0.176 0.169 0.176 0.174 0.180 56,000 9,876 0.1764 0.534 0.513 0.534 0.528 0.546 18,447 0.5354 0.00%
2021-12-24 0 0.176 0.167 0.176 0.160 0.176 2,488,000 411,000 0.1652 0.534 0.507 0.534 0.486 0.534 819,576 0.5015 4.14%
2021-12-23 0 0.169 0.145 0.169 0.165 0.180 508,000 85,932 0.1692 0.513 0.440 0.513 0.501 0.546 167,341 0.5135 -1.17%
2021-12-22 0 0.171 - 0.171 0.169 0.176 540,000 92,776 0.1718 0.519 - 0.519 0.513 0.534 177,882 0.5216 -2.29%
2021-12-21 0 0.175 0.170 0.175 0.172 0.179 752,000 132,692 0.1765 0.531 0.516 0.531 0.522 0.543 247,718 0.5357 -1.69%
2021-12-20 0 0.178 0.175 0.178 0.175 0.183 1,072,000 190,444 0.1777 0.540 0.531 0.540 0.531 0.556 353,129 0.5393 -1.11%
2021-12-17 0 0.180 0.177 0.182 0.176 0.183 660,000 118,448 0.1795 0.546 0.537 0.552 0.534 0.556 217,412 0.5448 1.12%
2021-12-16 0 0.178 0.170 0.178 0.175 0.180 512,000 90,664 0.1771 0.540 0.516 0.540 0.531 0.546 168,659 0.5376 -1.11%
2021-12-15 0 0.180 0.176 0.181 0.176 0.185 588,000 105,980 0.1802 0.546 0.534 0.549 0.534 0.562 193,694 0.5472 0.00%
2021-12-14 0 0.180 0.179 0.180 0.176 0.191 760,000 139,052 0.1830 0.546 0.543 0.546 0.534 0.580 250,353 0.5554 0.00%
2021-12-13 0 0.180 0.179 0.180 0.175 0.180 1,264,000 226,008 0.1788 0.546 0.543 0.546 0.531 0.546 416,376 0.5428 0.00%
2021-12-10 0 0.180 0.175 0.180 0.175 0.182 1,264,000 223,724 0.1770 0.546 0.531 0.546 0.531 0.552 416,376 0.5373 -1.10%
2021-12-09 0 0.182 0.173 0.182 0.170 0.190 844,000 149,384 0.1770 0.552 0.525 0.552 0.516 0.577 278,024 0.5373 0.55%
2021-12-08 0 0.181 0.176 0.181 0.180 0.185 4,280,000 778,796 0.1820 0.549 0.534 0.549 0.546 0.562 1,409,882 0.5524 0.00%
2021-12-07 0 0.181 0.176 0.181 0.175 0.185 760,000 136,588 0.1797 0.549 0.534 0.549 0.531 0.562 250,353 0.5456 0.00%
2021-12-06 0 0.181 0.176 0.181 0.175 0.185 212,000 38,276 0.1805 0.549 0.534 0.549 0.531 0.562 69,835 0.5481 0.56%
2021-12-03 0 0.180 0.170 0.180 0.175 0.185 568,000 101,072 0.1779 0.546 0.516 0.546 0.531 0.562 187,106 0.5402 -0.55%
2021-12-02 0 0.181 0.170 0.181 0.175 0.183 692,000 124,588 0.1800 0.549 0.516 0.549 0.531 0.556 227,953 0.5466 0.00%
2021-12-01 0 0.181 0.170 0.181 0.178 0.198 1,976,000 359,920 0.1821 0.549 0.516 0.549 0.540 0.601 650,918 0.5529 -4.74%
2021-11-30 0 0.190 0.170 0.192 0.190 0.192 76,000 14,584 0.1919 0.577 0.516 0.583 0.577 0.583 25,035 0.5825 -1.04%
2021-11-29 0 0.192 - 0.193 0.190 0.198 208,000 39,960 0.1921 0.583 - 0.586 0.577 0.601 68,518 0.5832 0.00%
2021-11-26 0 0.192 - 0.192 0.192 0.192 104,000 19,968 0.1920 0.583 - 0.583 0.583 0.583 34,259 0.5829 -0.52%
2021-11-25 0 0.193 - 0.193 0.193 0.193 112,000 21,616 0.1930 0.586 - 0.586 0.586 0.586 36,894 0.5859 0.00%
2021-11-24 0 0.193 - 0.193 0.192 0.194 136,000 26,240 0.1929 0.586 - 0.586 0.583 0.589 44,800 0.5857 0.00%
2021-11-23 0 0.193 - 0.193 0.191 0.196 304,000 58,324 0.1919 0.586 - 0.586 0.580 0.595 100,141 0.5824 -0.52%
2021-11-22 0 0.194 0.193 0.194 0.193 0.220 396,000 78,356 0.1979 0.589 0.586 0.589 0.586 0.668 130,447 0.6007 0.52%
2021-11-19 0 0.193 - 0.193 0.193 0.193 164,000 31,652 0.1930 0.586 - 0.586 0.586 0.586 54,024 0.5859 -0.52%
2021-11-18 0 0.194 - 0.194 0.191 0.195 240,000 46,260 0.1928 0.589 - 0.589 0.580 0.592 79,059 0.5851 0.00%
2021-11-17 0 0.194 0.187 0.194 0.192 0.195 316,000 61,252 0.1938 0.589 0.568 0.589 0.583 0.592 104,094 0.5884 0.52%
2021-11-16 0 0.193 - 0.193 0.190 0.197 404,000 77,340 0.1914 0.586 - 0.586 0.577 0.598 133,082 0.5811 -1.03%
2021-11-15 0 0.195 0.192 0.195 0.194 0.206 280,000 54,752 0.1955 0.592 0.583 0.592 0.589 0.625 92,235 0.5936 0.00%
2021-11-12 0 0.195 0.191 0.195 0.190 0.199 676,000 131,096 0.1939 0.592 0.580 0.592 0.577 0.604 222,682 0.5887 -1.02%
2021-11-11 0 0.197 - 0.198 0.192 0.210 784,000 153,340 0.1956 0.598 - 0.601 0.583 0.637 258,259 0.5937 -1.01%
2021-11-10 0 0.199 - 0.200 - - 4,000 800 0.2000 0.604 - 0.607 - - 1,318 0.6071 0.00%
2021-11-09 0 0.199 - 0.199 0.199 0.199 4,000 796 0.1990 0.604 - 0.604 0.604 0.604 1,318 0.6041 0.00%
2021-11-08 0 0.199 0.194 0.199 0.199 0.200 52,000 10,352 0.1991 0.604 0.589 0.604 0.604 0.607 17,129 0.6043 0.51%
2021-11-05 0 0.198 0.192 0.198 0.194 0.202 428,000 84,108 0.1965 0.601 0.583 0.601 0.589 0.613 140,988 0.5966 0.00%
2021-11-04 0 0.198 0.194 0.200 0.195 0.214 376,000 74,444 0.1980 0.601 0.589 0.607 0.592 0.650 123,859 0.6010 -1.00%
2021-11-03 0 0.200 0.197 0.200 0.197 0.219 336,000 67,804 0.2018 0.607 0.598 0.607 0.598 0.665 110,682 0.6126 1.01%
2021-11-02 0 0.198 0.195 0.199 0.195 0.203 772,000 152,848 0.1980 0.601 0.592 0.604 0.592 0.616 254,306 0.6010 0.00%
2021-11-01 0 0.198 0.197 0.198 0.196 0.203 1,976,000 390,036 0.1974 0.601 0.598 0.601 0.595 0.616 650,918 0.5992 0.00%
2021-10-29 0 0.198 0.198 0.199 0.197 0.200 1,204,000 238,368 0.1980 0.601 0.601 0.604 0.598 0.607 396,612 0.6010 0.00%
2021-10-28 0 0.198 0.198 0.199 0.198 0.220 1,796,000 366,884 0.2043 0.601 0.601 0.604 0.601 0.668 591,624 0.6201 0.00%
2021-10-27 0 0.198 0.198 0.199 0.198 0.200 1,712,000 341,856 0.1997 0.601 0.601 0.604 0.601 0.607 563,953 0.6062 0.00%
2021-10-26 0 0.198 - 0.198 0.198 0.200 1,872,000 374,120 0.1999 0.601 - 0.601 0.601 0.607 616,659 0.6067 -1.00%
2021-10-25 0 0.200 - 0.203 0.200 0.205 1,300,000 261,884 0.2014 0.607 - 0.616 0.607 0.622 428,235 0.6115 0.00%
2021-10-22 0 0.200 - 0.204 0.200 0.204 76,000 15,216 0.2002 0.607 - 0.619 0.607 0.619 25,035 0.6078 0.00%
2021-10-21 0 0.200 0.198 0.200 0.200 0.202 128,000 25,608 0.2001 0.607 0.601 0.607 0.607 0.613 42,165 0.6073 0.00%
2021-10-20 0 0.200 0.198 0.204 0.199 0.204 36,000 7,220 0.2006 0.607 0.601 0.619 0.604 0.619 11,859 0.6088 -0.99%
2021-10-19 0 0.202 - 0.203 0.202 0.202 84,000 16,968 0.2020 0.613 - 0.616 0.613 0.613 27,671 0.6132 -0.49%
2021-10-18 0 0.203 - 0.203 0.200 0.203 116,000 23,256 0.2005 0.616 - 0.616 0.607 0.616 38,212 0.6086 -1.46%
2021-10-15 0 0.206 0.203 0.207 0.203 0.207 600,000 121,848 0.2031 0.625 0.616 0.628 0.616 0.628 197,647 0.6165 0.49%
2021-10-12 0 0.205 0.202 0.206 0.200 0.220 228,000 46,180 0.2025 0.622 0.613 0.625 0.607 0.668 75,106 0.6149 0.00%
2021-10-11 0 0.205 0.200 0.205 0.200 0.205 224,000 45,660 0.2038 0.622 0.607 0.622 0.607 0.622 73,788 0.6188 0.00%
2021-10-08 0 0.205 - 0.205 0.198 0.207 56,000 11,224 0.2004 0.622 - 0.622 0.601 0.628 18,447 0.6084 0.00%
2021-10-07 0 0.205 0.200 0.205 0.200 0.208 60,000 12,228 0.2038 0.622 0.607 0.622 0.607 0.631 19,765 0.6187 -1.91%
2021-10-06 0 0.209 0.200 0.209 0.200 0.216 1,680,000 336,660 0.2004 0.634 0.607 0.634 0.607 0.656 553,412 0.6083 -3.24%
2021-10-05 0 0.216 0.201 0.216 0.218 0.219 84,000 18,356 0.2185 0.656 0.610 0.656 0.662 0.665 27,671 0.6634 1.41%
2021-10-04 0 0.213 0.201 0.215 - - 0 0 - 0.647 0.610 0.653 - - 0 - -0.93%
2021-09-30 0 0.215 0.201 0.215 0.205 0.216 1,604,000 335,296 0.2090 0.653 0.610 0.653 0.622 0.656 528,376 0.6346 3.37%
2021-09-29 0 0.208 0.201 0.208 0.200 0.216 124,000 25,824 0.2083 0.631 0.610 0.631 0.607 0.656 40,847 0.6322 0.00%
2021-09-28 0 0.208 0.196 0.208 0.207 0.219 84,000 17,692 0.2106 0.631 0.595 0.631 0.628 0.665 27,671 0.6394 0.48%
2021-09-27 0 0.207 0.196 0.207 0.202 0.207 96,000 19,664 0.2048 0.628 0.595 0.628 0.613 0.628 31,624 0.6218 2.48%
2021-09-24 0 0.202 0.196 0.202 0.198 0.212 436,000 87,416 0.2005 0.613 0.595 0.613 0.601 0.644 143,624 0.6086 -2.88%
2021-09-23 0 0.208 0.202 0.209 0.202 0.219 332,000 68,580 0.2066 0.631 0.613 0.634 0.613 0.665 109,365 0.6271 2.97%
2021-09-21 0 0.202 0.196 0.202 0.196 0.204 176,000 34,912 0.1984 0.613 0.595 0.613 0.595 0.619 57,976 0.6022 -1.94%
2021-09-20 0 0.206 0.203 0.206 0.200 0.224 324,000 66,032 0.2038 0.625 0.616 0.625 0.607 0.680 106,729 0.6187 -1.90%
2021-09-17 0 0.210 0.197 0.210 0.208 0.214 756,000 161,108 0.2131 0.637 0.598 0.637 0.631 0.650 249,035 0.6469 0.96%
2021-09-16 0 0.208 0.202 0.208 0.202 0.208 216,000 44,104 0.2042 0.631 0.613 0.631 0.613 0.631 71,153 0.6198 2.97%
2021-09-15 0 0.202 0.195 0.202 0.196 0.205 272,000 54,484 0.2003 0.613 0.592 0.613 0.595 0.622 89,600 0.6081 1.00%
2021-09-14 0 0.200 0.195 0.200 0.195 0.200 236,000 46,612 0.1975 0.607 0.592 0.607 0.592 0.607 77,741 0.5996 -0.50%
2021-09-13 0 0.201 0.194 0.201 0.195 0.204 240,000 47,704 0.1988 0.610 0.589 0.610 0.592 0.619 79,059 0.6034 -0.50%
2021-09-10 0 0.202 0.196 0.202 0.198 0.202 40,000 8,008 0.2002 0.613 0.595 0.613 0.601 0.613 13,176 0.6078 1.00%
2021-09-09 0 0.200 0.194 0.200 0.194 0.202 184,000 36,280 0.1972 0.607 0.589 0.607 0.589 0.613 60,612 0.5986 -1.48%
2021-09-08 0 0.203 0.194 0.203 0.195 0.214 936,000 186,916 0.1997 0.616 0.589 0.616 0.592 0.650 308,329 0.6062 0.00%
2021-09-07 0 0.203 0.199 0.203 0.199 0.208 112,000 22,580 0.2016 0.616 0.604 0.616 0.604 0.631 36,894 0.6120 -0.49%
2021-09-06 0 0.204 0.199 0.205 0.199 0.207 612,000 124,092 0.2028 0.619 0.604 0.622 0.604 0.628 201,600 0.6155 0.99%
2021-09-03 0 0.202 0.196 0.202 0.198 0.204 64,000 12,800 0.2000 0.613 0.595 0.613 0.601 0.619 21,082 0.6071 -0.49%
2021-09-02 0 0.203 - 0.203 0.198 0.204 68,000 13,604 0.2001 0.616 - 0.616 0.601 0.619 22,400 0.6073 0.00%
2021-09-01 0 0.203 - 0.203 0.198 0.208 60,000 12,060 0.2010 0.616 - 0.616 0.601 0.631 19,765 0.6102 1.00%
2021-08-31 0 0.201 - 0.201 0.196 0.204 216,000 43,008 0.1991 0.610 - 0.610 0.595 0.619 71,153 0.6044 0.50%
2021-08-30 0 0.200 0.198 0.200 0.199 0.204 32,000 6,432 0.2010 0.607 0.601 0.607 0.604 0.619 10,541 0.6102 0.00%
2021-08-27 0 0.200 0.186 0.206 0.200 0.212 2,224,000 446,624 0.2008 0.607 0.565 0.625 0.607 0.644 732,612 0.6096 -2.91%
2021-08-26 0 0.206 0.203 0.212 0.206 0.216 468,000 97,384 0.2081 0.625 0.616 0.644 0.625 0.656 154,165 0.6317 -2.83%
2021-08-25 0 0.212 0.206 0.212 0.210 0.219 248,000 53,060 0.2140 0.644 0.625 0.644 0.637 0.665 81,694 0.6495 0.00%
2021-08-24 0 0.212 0.205 0.212 0.212 0.220 368,000 80,028 0.2175 0.644 0.622 0.644 0.644 0.668 121,224 0.6602 0.00%
2021-08-23 0 0.212 0.205 0.212 0.212 0.216 172,000 36,568 0.2126 0.644 0.622 0.644 0.644 0.656 56,659 0.6454 0.00%
2021-08-20 0 0.212 0.210 0.212 0.212 0.215 24,000 5,124 0.2135 0.644 0.637 0.644 0.644 0.653 7,906 0.6481 0.47%
2021-08-19 0 0.211 0.208 0.211 0.208 0.216 540,000 112,596 0.2085 0.641 0.631 0.641 0.631 0.656 177,882 0.6330 -0.47%
2021-08-18 0 0.212 0.210 0.212 0.208 0.214 1,016,000 215,740 0.2123 0.644 0.637 0.644 0.631 0.650 334,682 0.6446 1.44%
2021-08-17 0 0.209 0.203 0.209 0.206 0.220 800,000 166,624 0.2083 0.634 0.616 0.634 0.625 0.668 263,529 0.6323 -0.48%
2021-08-16 0 0.210 0.208 0.210 0.210 0.223 296,000 63,272 0.2138 0.637 0.631 0.637 0.637 0.677 97,506 0.6489 -1.87%
2021-08-13 0 0.214 0.212 0.214 0.206 0.217 1,600,000 337,012 0.2106 0.650 0.644 0.650 0.625 0.659 527,059 0.6394 -0.93%
2021-08-12 0 0.216 0.186 0.216 0.204 0.217 1,120,000 234,732 0.2096 0.656 0.565 0.656 0.619 0.659 368,941 0.6362 0.00%
2021-08-11 0 0.216 0.211 0.216 0.211 0.224 304,000 65,420 0.2152 0.656 0.641 0.656 0.641 0.680 100,141 0.6533 -0.46%
2021-08-10 0 0.217 0.210 0.217 0.215 0.218 528,000 113,576 0.2151 0.659 0.637 0.659 0.653 0.662 173,929 0.6530 0.46%
2021-08-09 0 0.216 0.213 0.216 0.213 0.228 700,000 152,992 0.2186 0.656 0.647 0.656 0.647 0.692 230,588 0.6635 -1.37%
2021-08-06 0 0.219 0.211 0.219 0.216 0.239 692,000 152,060 0.2197 0.665 0.641 0.665 0.656 0.726 227,953 0.6671 0.46%
2021-08-05 0 0.218 0.214 0.218 0.215 0.227 296,000 63,872 0.2158 0.662 0.650 0.662 0.653 0.689 97,506 0.6551 -2.24%
2021-08-04 0 0.223 0.215 0.223 0.213 0.229 72,000 15,768 0.2190 0.677 0.653 0.677 0.647 0.695 23,718 0.6648 4.69%
2021-08-03 0 0.213 0.210 0.213 0.210 0.228 888,000 190,568 0.2146 0.647 0.637 0.647 0.637 0.692 292,518 0.6515 -3.18%
2021-08-02 0 0.220 0.215 0.220 0.213 0.239 644,000 140,108 0.2176 0.668 0.653 0.668 0.647 0.726 212,141 0.6604 -0.45%
2021-07-30 0 0.221 0.217 0.221 0.218 0.228 160,000 35,476 0.2217 0.671 0.659 0.671 0.662 0.692 52,706 0.6731 3.76%
2021-07-29 0 0.213 0.212 0.213 0.210 0.229 588,000 126,064 0.2144 0.647 0.644 0.647 0.637 0.695 193,694 0.6508 -4.05%
2021-07-28 0 0.222 0.218 0.222 0.218 0.233 444,000 97,464 0.2195 0.674 0.662 0.674 0.662 0.707 146,259 0.6664 -2.20%
2021-07-27 0 0.227 0.222 0.227 0.220 0.235 348,000 78,560 0.2257 0.689 0.674 0.689 0.668 0.713 114,635 0.6853 -1.73%
2021-07-26 0 0.231 0.223 0.231 0.230 0.237 8,000 1,868 0.2335 0.701 0.677 0.701 0.698 0.719 2,635 0.7088 0.43%
2021-07-23 0 0.230 0.221 0.230 0.222 0.239 84,000 19,252 0.2292 0.698 0.671 0.698 0.674 0.726 27,671 0.6958 0.88%
2021-07-22 0 0.228 0.223 0.228 0.230 0.239 24,000 5,592 0.2330 0.692 0.677 0.692 0.698 0.726 7,906 0.7073 -1.72%
2021-07-21 0 0.232 0.223 0.232 0.229 0.239 232,000 53,388 0.2301 0.704 0.677 0.704 0.695 0.726 76,424 0.6986 1.75%
2021-07-20 0 0.228 0.210 0.228 0.220 0.230 48,000 10,636 0.2216 0.692 0.637 0.692 0.668 0.698 15,812 0.6727 -2.56%
2021-07-19 0 0.234 0.215 0.234 0.220 0.234 216,000 49,836 0.2307 0.710 0.653 0.710 0.668 0.710 71,153 0.7004 -2.50%
2021-07-16 0 0.240 0.214 0.240 0.223 0.240 216,000 48,460 0.2244 0.729 0.650 0.729 0.677 0.729 71,153 0.6811 7.62%
2021-07-15 0 0.223 0.214 0.223 0.220 0.223 212,000 47,064 0.2220 0.677 0.650 0.677 0.668 0.677 69,835 0.6739 0.00%
2021-07-14 0 0.223 0.212 0.223 0.214 0.223 92,000 20,088 0.2183 0.677 0.644 0.677 0.650 0.677 30,306 0.6628 1.83%
2021-07-13 0 0.219 0.211 0.219 0.216 0.220 248,000 54,296 0.2189 0.665 0.641 0.665 0.656 0.668 81,694 0.6646 1.39%
2021-07-12 0 0.216 0.212 0.216 0.212 0.220 128,000 27,560 0.2153 0.656 0.644 0.656 0.644 0.668 42,165 0.6536 -0.92%
2021-07-09 0 0.218 0.212 0.218 0.218 0.220 16,000 3,504 0.2190 0.662 0.644 0.662 0.662 0.668 5,271 0.6648 -0.91%
2021-07-08 0 0.220 0.212 0.220 0.216 0.220 260,000 56,928 0.2190 0.668 0.644 0.668 0.656 0.668 85,647 0.6647 0.00%
2021-07-07 0 0.220 0.212 0.220 0.219 0.223 224,000 49,076 0.2191 0.668 0.644 0.668 0.665 0.677 73,788 0.6651 -0.45%
2021-07-06 0 0.221 0.211 0.221 0.221 0.223 44,000 9,732 0.2212 0.671 0.641 0.671 0.671 0.677 14,494 0.6714 0.45%
2021-07-05 0 0.220 0.212 0.220 0.218 0.223 32,000 7,060 0.2206 0.668 0.644 0.668 0.662 0.677 10,541 0.6698 0.00%
2021-07-02 0 0.220 0.212 0.220 0.215 0.222 168,000 36,312 0.2161 0.668 0.644 0.668 0.653 0.674 55,341 0.6561 0.00%
2021-06-30 0 0.220 0.215 0.220 0.218 0.222 528,000 115,968 0.2196 0.668 0.653 0.668 0.662 0.674 173,929 0.6668 -0.90%
2021-06-29 0 0.222 0.212 0.222 0.218 0.225 396,000 87,100 0.2199 0.674 0.644 0.674 0.662 0.683 130,447 0.6677 -1.33%
2021-06-28 0 0.225 0.213 0.225 0.224 0.225 28,000 6,292 0.2247 0.683 0.647 0.683 0.680 0.683 9,224 0.6822 1.81%
2021-06-25 0 0.221 0.216 0.221 0.220 0.229 436,000 97,216 0.2230 0.671 0.656 0.671 0.668 0.695 143,624 0.6769 -0.45%
2021-06-24 0 0.222 0.187 0.222 0.210 0.222 1,164,000 252,288 0.2167 0.674 0.568 0.674 0.637 0.674 383,435 0.6580 1.83%
2021-06-23 0 0.218 0.215 0.218 0.218 0.221 28,000 6,132 0.2190 0.662 0.653 0.662 0.662 0.671 9,224 0.6648 0.00%
2021-06-22 0 0.218 0.211 0.218 0.216 0.220 304,000 66,048 0.2173 0.662 0.641 0.662 0.656 0.668 100,141 0.6595 0.00%
2021-06-21 0 0.218 0.212 0.218 0.216 0.219 200,000 43,492 0.2175 0.662 0.644 0.662 0.656 0.665 65,882 0.6601 -0.46%
2021-06-18 0 0.219 0.211 0.219 0.212 0.225 200,000 43,440 0.2172 0.665 0.641 0.665 0.644 0.683 65,882 0.6594 -0.90%
2021-06-17 0 0.221 0.211 0.221 0.218 0.222 56,000 12,320 0.2200 0.671 0.641 0.671 0.662 0.674 18,447 0.6679 -0.45%
2021-06-16 0 0.222 0.210 0.222 0.219 0.227 404,000 90,900 0.2250 0.674 0.637 0.674 0.665 0.689 133,082 0.6830 1.37%
2021-06-15 0 0.219 0.211 0.219 0.210 0.227 892,000 190,796 0.2139 0.665 0.641 0.665 0.637 0.689 293,835 0.6493 -0.45%
2021-06-11 0 0.220 0.211 0.220 0.215 0.227 522,000 114,520 0.2194 0.668 0.641 0.668 0.653 0.689 171,953 0.6660 1.38%
2021-06-10 0 0.217 0.211 0.217 0.210 0.218 404,000 85,780 0.2123 0.659 0.641 0.659 0.637 0.662 133,082 0.6446 1.40%
2021-06-09 0 0.214 0.209 0.214 0.212 0.216 984,000 210,332 0.2138 0.650 0.634 0.650 0.644 0.656 324,141 0.6489 0.00%
2021-06-08 0 0.214 0.201 0.214 0.213 0.214 72,000 15,404 0.2139 0.650 0.610 0.650 0.647 0.650 23,718 0.6495 0.47%
2021-06-07 0 0.213 0.211 0.213 0.211 0.214 108,000 22,920 0.2122 0.647 0.641 0.647 0.641 0.650 35,576 0.6442 3.40%
2021-06-04 0 0.206 0.206 0.215 0.206 0.218 1,268,000 270,836 0.2136 0.625 0.625 0.653 0.625 0.662 417,694 0.6484 -2.83%
2021-06-03 0 0.212 0.211 0.214 0.211 0.227 1,212,000 264,984 0.2186 0.644 0.641 0.650 0.641 0.689 399,247 0.6637 0.47%
2021-06-02 0 0.211 0.211 0.216 0.211 0.220 976,000 209,612 0.2148 0.641 0.641 0.656 0.641 0.668 321,506 0.6520 0.00%
2021-06-01 0 0.211 0.211 0.217 0.211 0.229 2,184,000 473,596 0.2168 0.641 0.641 0.659 0.641 0.695 719,435 0.6583 0.48%
2021-05-31 0 0.210 0.209 0.210 0.210 0.222 7,396,000 1,599,456 0.2163 0.637 0.634 0.637 0.637 0.674 2,436,329 0.6565 -3.23%
2021-05-28 0 0.217 0.211 0.217 0.210 0.223 1,936,000 414,652 0.2142 0.659 0.641 0.659 0.637 0.677 637,741 0.6502 -0.91%
2021-05-27 0 0.219 0.210 0.219 0.210 0.222 1,696,000 366,656 0.2162 0.665 0.637 0.665 0.637 0.674 558,682 0.6563 -1.79%
2021-05-26 0 0.223 0.201 0.221 0.210 0.225 1,768,000 381,500 0.2158 0.677 0.610 0.671 0.637 0.683 582,400 0.6550 1.36%
2021-05-25 0 0.220 0.213 0.220 0.213 0.228 1,872,000 419,080 0.2239 0.668 0.647 0.668 0.647 0.692 616,659 0.6796 -0.90%
2021-05-24 0 0.222 0.216 0.219 0.216 0.229 1,104,000 244,516 0.2215 0.674 0.656 0.665 0.656 0.695 363,671 0.6724 -0.45%
2021-05-21 0 0.223 0.220 0.223 0.213 0.228 832,000 185,080 0.2225 0.677 0.668 0.677 0.647 0.692 274,071 0.6753 -1.33%
2021-05-20 0 0.226 0.221 0.226 0.225 0.235 1,108,000 249,676 0.2253 0.686 0.671 0.686 0.683 0.713 364,988 0.6841 -0.44%
2021-05-18 0 0.227 0.226 0.227 0.225 0.229 10,268,000 2,330,752 0.2270 0.689 0.686 0.689 0.683 0.695 3,382,400 0.6891 -0.87%
2021-05-17 0 0.229 0.210 0.229 0.219 0.250 3,700,000 838,720 0.2267 0.695 0.637 0.695 0.665 0.759 1,218,824 0.6881 -4.58%
2021-05-14 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2021-03-31 0 0.240 0.237 0.240 0.230 0.250 4,100,000 968,528 0.2362 0.729 0.719 0.729 0.698 0.759 1,350,588 0.7171 -3.23%
2021-03-30 0 0.248 0.245 0.248 0.242 0.260 1,708,000 420,956 0.2465 0.753 0.744 0.753 0.735 0.789 562,635 0.7482 -4.62%
2021-03-29 0 0.260 0.245 0.260 0.249 0.260 612,000 154,288 0.2521 0.789 0.744 0.789 0.756 0.789 201,600 0.7653 0.00%
2021-03-26 0 0.260 0.245 0.260 0.249 0.260 512,000 129,304 0.2525 0.789 0.744 0.789 0.756 0.789 168,659 0.7667 0.00%
2021-03-25 0 0.260 0.242 0.247 0.221 0.275 6,740,000 1,626,060 0.2413 0.789 0.735 0.750 0.671 0.835 2,220,235 0.7324 -5.45%
2021-03-24 0 0.275 0.265 0.270 0.265 0.300 3,996,000 1,104,760 0.2765 0.835 0.804 0.820 0.804 0.911 1,316,329 0.8393 10.00%
2021-03-23 0 0.250 0.237 0.250 0.235 0.250 1,760,000 424,932 0.2414 0.759 0.719 0.759 0.713 0.759 579,765 0.7329 2.46%
2021-03-22 0 0.244 0.234 0.244 0.228 0.244 2,300,000 547,352 0.2380 0.741 0.710 0.741 0.692 0.741 757,647 0.7224 2.95%
2021-03-19 0 0.237 0.218 0.237 0.215 0.237 7,296,000 1,587,804 0.2176 0.719 0.662 0.719 0.653 0.719 2,403,388 0.6607 4.41%
2021-03-18 0 0.227 0.220 0.227 0.214 0.229 1,944,000 427,352 0.2198 0.689 0.668 0.689 0.650 0.695 640,376 0.6673 1.79%
2021-03-17 0 0.223 0.222 0.223 0.220 0.239 7,164,000 1,617,828 0.2258 0.677 0.674 0.677 0.668 0.726 2,359,906 0.6855 -6.69%
2021-03-16 0 0.239 0.227 0.239 0.221 0.240 5,684,000 1,276,336 0.2245 0.726 0.689 0.726 0.671 0.729 1,872,376 0.6817 -0.42%
2021-03-15 0 0.240 0.228 0.240 0.198 0.249 26,488,000 5,588,752 0.2110 0.729 0.692 0.729 0.601 0.756 8,725,459 0.6405 4.35%
2021-03-12 0 0.230 0.224 0.230 0.211 0.242 6,092,000 1,405,328 0.2307 0.698 0.680 0.698 0.641 0.735 2,006,776 0.7003 6.98%
2021-03-11 0 0.215 0.208 0.215 0.205 0.215 1,552,000 322,576 0.2078 0.653 0.631 0.653 0.622 0.653 511,247 0.6310 3.37%
2021-03-10 0 0.208 0.206 0.208 0.201 0.210 4,516,000 930,172 0.2060 0.631 0.625 0.631 0.610 0.637 1,487,624 0.6253 1.46%
2021-03-09 0 0.205 0.200 0.205 0.190 0.205 3,900,000 767,224 0.1967 0.622 0.607 0.622 0.577 0.622 1,284,706 0.5972 5.13%
2021-03-08 0 0.195 0.193 0.195 0.190 0.205 8,600,000 1,644,812 0.1913 0.592 0.586 0.592 0.577 0.622 2,832,941 0.5806 1.04%
2021-03-05 0 0.193 0.188 0.193 0.186 0.195 1,708,000 323,064 0.1891 0.586 0.571 0.586 0.565 0.592 562,635 0.5742 -1.03%
2021-03-04 0 0.195 0.186 0.195 0.181 0.209 14,392,000 2,777,784 0.1930 0.592 0.565 0.592 0.549 0.634 4,740,894 0.5859 10.17%
2021-03-03 0 0.177 0.177 0.181 0.177 0.183 5,080,000 902,972 0.1778 0.537 0.537 0.549 0.537 0.556 1,673,412 0.5396 -1.12%
2021-03-02 0 0.179 0.179 0.187 0.178 0.188 9,484,000 1,708,464 0.1801 0.543 0.543 0.568 0.540 0.571 3,124,141 0.5469 -3.24%
2021-03-01 0 0.185 0.180 0.185 0.178 0.190 5,380,000 979,816 0.1821 0.562 0.546 0.562 0.540 0.577 1,772,235 0.5529 2.78%
2021-02-26 0 0.180 0.178 0.180 0.176 0.181 2,676,000 477,172 0.1783 0.546 0.540 0.546 0.534 0.549 881,506 0.5413 0.00%
2021-02-25 0 0.180 0.176 0.180 0.176 0.182 4,048,000 722,044 0.1784 0.546 0.534 0.546 0.534 0.552 1,333,459 0.5415 -0.55%
2021-02-24 0 0.181 0.176 0.181 0.176 0.185 1,220,000 217,912 0.1786 0.549 0.534 0.549 0.534 0.562 401,882 0.5422 0.00%
2021-02-23 0 0.181 0.180 0.181 0.176 0.189 1,244,000 223,128 0.1794 0.549 0.546 0.549 0.534 0.574 409,788 0.5445 0.56%
2021-02-22 0 0.180 0.180 0.182 0.175 0.190 3,604,000 664,564 0.1844 0.546 0.546 0.552 0.531 0.577 1,187,200 0.5598 -3.23%
2021-02-19 0 0.186 0.178 0.186 0.175 0.186 1,488,000 266,360 0.1790 0.565 0.540 0.565 0.531 0.565 490,165 0.5434 1.64%
2021-02-18 0 0.183 0.180 0.183 0.178 0.183 1,360,000 244,688 0.1799 0.556 0.546 0.556 0.540 0.556 448,000 0.5462 -1.61%
2021-02-17 0 0.186 0.183 0.186 0.183 0.187 348,000 64,360 0.1849 0.565 0.556 0.565 0.556 0.568 114,635 0.5614 -1.06%
2021-02-16 0 0.188 0.182 0.188 0.181 0.188 480,000 88,332 0.1840 0.571 0.552 0.571 0.549 0.571 158,118 0.5586 1.62%
2021-02-11 0 0.185 0.180 0.185 0.179 0.185 80,000 14,704 0.1838 0.562 0.546 0.562 0.543 0.562 26,353 0.5580 3.35%
2021-02-10 0 0.179 0.176 0.179 0.175 0.182 1,556,000 276,364 0.1776 0.543 0.534 0.543 0.531 0.552 512,565 0.5392 0.56%
2021-02-09 0 0.178 0.178 0.180 0.175 0.184 3,532,000 624,332 0.1768 0.540 0.540 0.546 0.531 0.559 1,163,482 0.5366 -3.26%
2021-02-08 0 0.184 0.176 0.184 0.173 0.188 1,512,000 268,800 0.1778 0.559 0.534 0.559 0.525 0.571 498,071 0.5397 2.79%
2021-02-05 0 0.179 0.165 0.179 0.174 0.179 1,524,000 269,312 0.1767 0.543 0.501 0.543 0.528 0.543 502,024 0.5365 0.00%
2021-02-04 0 0.179 0.175 0.179 0.174 0.179 1,456,000 256,876 0.1764 0.543 0.531 0.543 0.528 0.543 479,624 0.5356 -0.56%
2021-02-03 0 0.180 0.175 0.180 0.159 0.186 4,696,000 801,428 0.1707 0.546 0.531 0.546 0.483 0.565 1,546,918 0.5181 -1.64%
2021-02-02 0 0.183 0.175 0.183 0.175 0.187 1,544,000 276,664 0.1792 0.556 0.531 0.556 0.531 0.568 508,612 0.5440 1.10%
2021-02-01 0 0.181 0.170 0.181 0.175 0.189 1,296,000 228,812 0.1766 0.549 0.516 0.549 0.531 0.574 426,918 0.5360 2.26%
2021-01-29 0 0.177 0.165 0.177 0.167 0.180 8,396,000 1,457,212 0.1736 0.537 0.501 0.537 0.507 0.546 2,765,741 0.5269 0.57%
2021-01-28 0 0.176 0.168 0.176 0.167 0.178 3,936,000 680,664 0.1729 0.534 0.510 0.534 0.507 0.540 1,296,565 0.5250 0.57%
2021-01-27 0 0.175 0.174 0.175 0.165 0.180 3,972,000 695,316 0.1751 0.531 0.528 0.531 0.501 0.546 1,308,424 0.5314 0.00%
2021-01-26 0 0.175 0.170 0.175 0.175 0.186 2,700,000 476,672 0.1765 0.531 0.516 0.531 0.531 0.565 889,412 0.5359 -3.85%
2021-01-25 0 0.182 0.176 0.182 0.176 0.195 3,488,000 631,080 0.1809 0.552 0.534 0.552 0.534 0.592 1,148,988 0.5492 -1.62%
2021-01-22 0 0.185 0.178 0.185 0.174 0.190 5,124,000 942,248 0.1839 0.562 0.540 0.562 0.528 0.577 1,687,906 0.5582 2.78%
2021-01-21 0 0.180 0.177 0.180 0.173 0.180 2,172,000 388,532 0.1789 0.546 0.537 0.546 0.525 0.546 715,482 0.5430 -2.17%
2021-01-20 0 0.184 0.175 0.184 0.178 0.186 1,544,000 280,076 0.1814 0.559 0.531 0.559 0.540 0.565 508,612 0.5507 1.10%
2021-01-19 0 0.182 0.171 0.182 0.175 0.188 1,300,000 235,736 0.1813 0.552 0.519 0.552 0.531 0.571 428,235 0.5505 1.11%
2021-01-18 0 0.180 0.171 0.180 0.168 0.180 936,000 162,796 0.1739 0.546 0.519 0.546 0.510 0.546 308,329 0.5280 2.86%
2021-01-15 0 0.175 0.171 0.175 0.171 0.180 1,988,000 349,480 0.1758 0.531 0.519 0.531 0.519 0.546 654,871 0.5337 0.00%
2021-01-14 0 0.175 0.174 0.175 0.175 0.184 5,896,000 1,040,752 0.1765 0.531 0.528 0.531 0.531 0.559 1,942,212 0.5359 -5.41%
2021-01-13 0 0.185 0.181 0.185 0.177 0.190 3,516,000 640,628 0.1822 0.562 0.549 0.562 0.537 0.577 1,158,212 0.5531 -2.63%
2021-01-12 0 0.190 0.183 0.190 0.176 0.190 3,044,000 552,196 0.1814 0.577 0.556 0.577 0.534 0.577 1,002,729 0.5507 1.06%
2021-01-11 0 0.188 0.181 0.188 0.180 0.190 1,536,000 283,712 0.1847 0.571 0.549 0.571 0.546 0.577 505,976 0.5607 -1.05%
2021-01-08 0 0.190 0.187 0.190 0.185 0.199 4,016,000 769,832 0.1917 0.577 0.568 0.577 0.562 0.604 1,322,918 0.5819 -2.56%
2021-01-07 0 0.195 0.187 0.195 0.185 0.204 3,092,000 603,672 0.1952 0.592 0.568 0.592 0.562 0.619 1,018,541 0.5927 1.56%
2021-01-06 0 0.192 0.181 0.192 0.180 0.205 11,496,000 2,160,068 0.1879 0.583 0.549 0.583 0.546 0.622 3,786,918 0.5704 -1.03%
2021-01-05 0 0.194 0.190 0.194 0.185 0.208 12,744,000 2,405,072 0.1887 0.589 0.577 0.589 0.562 0.631 4,198,024 0.5729 -6.73%
2021-01-04 0 0.208 0.202 0.208 0.200 0.220 5,300,000 1,083,088 0.2044 0.631 0.613 0.631 0.607 0.668 1,745,882 0.6204 -5.45%
2020-12-31 0 0.220 0.215 0.220 0.193 0.220 10,316,000 2,075,100 0.2012 0.668 0.653 0.668 0.586 0.668 3,398,212 0.6106 13.99%
2020-12-30 0 0.193 0.193 0.198 0.187 0.203 12,032,000 2,325,464 0.1933 0.586 0.586 0.601 0.568 0.616 3,963,482 0.5867 -2.53%
2020-12-29 0 0.198 0.191 0.198 0.180 0.210 25,048,000 4,665,236 0.1863 0.601 0.580 0.601 0.546 0.637 8,251,106 0.5654 16.47%
2020-12-28 0 0.170 0.165 0.170 0.160 0.182 16,876,000 2,843,308 0.1685 0.516 0.501 0.516 0.486 0.552 5,559,153 0.5115 4.94%
2020-12-24 0 0.162 0.162 0.164 0.155 0.240 54,656,000 9,620,148 0.1760 0.492 0.492 0.498 0.471 0.729 18,004,329 0.5343 -32.50%
2020-12-23 0 0.240 0.232 0.240 0.235 0.246 3,616,000 868,716 0.2402 0.729 0.704 0.729 0.713 0.747 1,191,153 0.7293 -2.83%
2020-12-22 0 0.247 0.246 0.247 0.245 0.250 1,608,000 397,156 0.2470 0.750 0.747 0.750 0.744 0.759 529,694 0.7498 0.41%
2020-12-21 0 0.246 0.241 0.246 0.245 0.247 116,000 28,496 0.2457 0.747 0.732 0.747 0.744 0.750 38,212 0.7457 2.50%
2020-12-18 0 0.240 0.240 0.242 0.228 0.246 5,724,000 1,338,180 0.2338 0.729 0.729 0.735 0.692 0.747 1,885,553 0.7097 0.00%
2020-12-17 0 0.240 0.240 0.245 0.230 0.250 9,988,000 2,340,840 0.2344 0.729 0.729 0.744 0.698 0.759 3,290,165 0.7115 -1.64%
2020-12-16 0 0.244 0.244 0.245 0.230 0.248 14,320,000 3,375,168 0.2357 0.741 0.741 0.744 0.698 0.753 4,717,176 0.7155 -2.40%
2020-12-15 0 0.250 0.247 0.250 0.245 0.250 804,000 199,680 0.2484 0.759 0.750 0.759 0.744 0.759 264,847 0.7539 0.00%
2020-12-14 0 0.250 0.247 0.248 0.248 0.250 740,000 184,276 0.2490 0.759 0.750 0.753 0.753 0.759 243,765 0.7560 0.40%
2020-12-11 0 0.249 0.215 0.249 0.248 0.250 872,000 216,948 0.2488 0.756 0.653 0.756 0.753 0.759 287,247 0.7553 -0.40%
2020-12-10 0 0.250 0.247 0.249 0.249 0.250 236,000 58,776 0.2491 0.759 0.750 0.756 0.756 0.759 77,741 0.7560 -1.96%
2020-12-09 0 0.255 0.248 0.250 0.247 0.255 800,000 199,832 0.2498 0.774 0.753 0.759 0.750 0.774 263,529 0.7583 2.00%
2020-12-08 0 0.250 0.249 0.250 0.250 0.255 1,160,000 290,040 0.2500 0.759 0.756 0.759 0.759 0.774 382,118 0.7590 -1.96%
2020-12-07 0 0.255 0.250 0.255 0.250 0.260 364,000 92,320 0.2536 0.774 0.759 0.774 0.759 0.789 119,906 0.7699 -1.92%
2020-12-04 0 0.260 0.255 0.260 0.255 0.260 28,000 7,260 0.2593 0.789 0.774 0.789 0.774 0.789 9,224 0.7871 1.96%
2020-12-03 0 0.255 0.250 0.255 0.250 0.255 1,064,000 271,200 0.2549 0.774 0.759 0.774 0.759 0.774 350,494 0.7738 0.00%
2020-12-02 0 0.255 0.250 0.255 0.250 0.255 1,052,000 266,240 0.2531 0.774 0.759 0.774 0.759 0.774 346,541 0.7683 0.00%
2020-12-01 0 0.255 0.250 0.255 0.250 0.255 1,212,000 306,000 0.2525 0.774 0.759 0.774 0.759 0.774 399,247 0.7664 0.00%
2020-11-30 0 0.255 0.250 0.255 0.255 0.260 328,000 83,680 0.2551 0.774 0.759 0.774 0.774 0.789 108,047 0.7745 0.00%
2020-11-27 0 0.255 0.250 0.255 0.250 0.260 3,260,000 831,040 0.2549 0.774 0.759 0.774 0.759 0.789 1,073,882 0.7739 -1.92%
2020-11-26 0 0.260 0.255 0.260 0.255 0.280 1,920,000 500,200 0.2605 0.789 0.774 0.789 0.774 0.850 632,471 0.7909 0.00%
2020-11-25 0 0.260 0.250 0.260 0.250 0.280 5,324,000 1,358,720 0.2552 0.789 0.759 0.789 0.759 0.850 1,753,788 0.7747 0.00%
2020-11-24 0 0.260 0.250 0.260 0.255 0.260 112,000 28,600 0.2554 0.789 0.759 0.789 0.774 0.789 36,894 0.7752 0.00%
2020-11-23 0 0.260 0.250 0.260 0.250 0.260 936,000 236,460 0.2526 0.789 0.759 0.789 0.759 0.789 308,329 0.7669 0.00%
2020-11-20 0 0.260 0.250 0.260 0.255 0.260 516,000 131,660 0.2552 0.789 0.759 0.789 0.774 0.789 169,976 0.7746 0.00%
2020-11-19 0 0.260 0.250 0.260 - - 0 0 - 0.789 0.759 0.789 - - 0 - 0.00%
2020-11-18 0 0.260 0.250 0.260 - - 0 0 - 0.789 0.759 0.789 - - 0 - 0.00%
2020-11-17 0 0.260 0.250 0.260 0.255 0.260 176,000 44,940 0.2553 0.789 0.759 0.789 0.774 0.789 57,976 0.7751 0.00%
2020-11-16 0 0.260 0.255 0.260 0.255 0.260 52,000 13,480 0.2592 0.789 0.774 0.789 0.774 0.789 17,129 0.7870 -1.89%
2020-11-13 0 0.265 0.255 0.265 0.260 0.265 1,028,000 267,300 0.2600 0.804 0.774 0.804 0.789 0.804 338,635 0.7893 -3.64%
2020-11-12 0 0.275 0.255 0.275 0.260 0.275 44,000 11,560 0.2627 0.835 0.774 0.835 0.789 0.835 14,494 0.7976 5.77%
2020-11-11 0 0.260 0.250 0.260 0.250 0.260 608,000 154,580 0.2542 0.789 0.759 0.789 0.759 0.789 200,282 0.7718 0.00%
2020-11-10 0 0.260 0.250 0.260 - - 0 0 - 0.789 0.759 0.789 - - 0 - 0.00%
2020-11-09 0 0.260 0.250 0.260 0.255 0.260 696,000 177,520 0.2551 0.789 0.759 0.789 0.774 0.789 229,271 0.7743 0.00%
2020-11-06 0 0.260 0.250 0.260 0.250 0.260 2,308,000 583,560 0.2528 0.789 0.759 0.789 0.759 0.789 760,282 0.7676 1.96%
2020-11-05 0 0.255 0.250 0.255 0.250 0.255 524,000 132,820 0.2535 0.774 0.759 0.774 0.759 0.774 172,612 0.7695 0.00%
2020-11-04 0 0.255 0.250 0.255 0.250 0.265 980,000 249,660 0.2548 0.774 0.759 0.774 0.759 0.804 322,824 0.7734 -3.77%
2020-11-03 0 0.265 0.255 0.265 0.250 0.265 796,000 201,680 0.2534 0.804 0.774 0.804 0.759 0.804 262,212 0.7691 3.92%
2020-11-02 0 0.255 0.250 0.255 - - 0 0 - 0.774 0.759 0.774 - - 0 - 0.00%
2020-10-30 0 0.255 0.250 0.255 0.250 0.260 1,492,000 376,520 0.2524 0.774 0.759 0.774 0.759 0.789 491,482 0.7661 0.00%
2020-10-29 0 0.255 0.250 0.255 0.250 0.260 676,000 171,740 0.2541 0.774 0.759 0.774 0.759 0.789 222,682 0.7712 -1.92%
2020-10-28 0 0.260 0.250 0.260 - - 0 0 - 0.789 0.759 0.789 - - 0 - 0.00%
2020-10-27 0 0.260 0.250 0.255 0.250 0.260 244,000 61,640 0.2526 0.789 0.759 0.774 0.759 0.789 80,376 0.7669 0.00%
2020-10-23 0 0.260 0.250 0.255 0.250 0.260 3,508,000 893,240 0.2546 0.789 0.759 0.774 0.759 0.789 1,155,576 0.7730 0.00%
2020-10-22 0 0.260 0.249 0.255 0.255 0.260 44,000 11,240 0.2555 0.789 0.756 0.774 0.774 0.789 14,494 0.7755 0.00%
2020-10-21 0 0.260 0.250 0.255 0.255 0.260 104,000 26,540 0.2552 0.789 0.759 0.774 0.774 0.789 34,259 0.7747 0.00%
2020-10-20 0 0.260 0.250 0.255 0.255 0.260 312,000 79,660 0.2553 0.789 0.759 0.774 0.774 0.789 102,776 0.7751 0.00%
2020-10-19 0 0.260 0.250 0.255 0.255 0.260 420,000 107,180 0.2552 0.789 0.759 0.774 0.774 0.789 138,353 0.7747 0.00%
2020-10-16 0 0.260 0.250 0.255 0.255 0.260 104,000 26,540 0.2552 0.789 0.759 0.774 0.774 0.789 34,259 0.7747 0.00%
2020-10-15 0 0.260 0.249 0.255 0.255 0.260 2,328,000 593,740 0.2550 0.789 0.756 0.774 0.774 0.789 766,871 0.7742 0.00%
2020-10-14 0 0.260 0.249 0.255 0.255 0.260 172,000 44,020 0.2559 0.789 0.756 0.774 0.774 0.789 56,659 0.7769 1.96%
2020-10-12 0 0.255 0.250 0.255 0.255 0.260 684,000 174,480 0.2551 0.774 0.759 0.774 0.774 0.789 225,318 0.7744 0.00%
2020-10-09 0 0.255 0.249 0.255 0.255 0.260 448,000 114,320 0.2552 0.774 0.756 0.774 0.774 0.789 147,576 0.7746 -1.92%
2020-10-08 0 0.260 0.255 0.260 0.255 0.260 2,820,000 721,000 0.2557 0.789 0.774 0.789 0.774 0.789 928,941 0.7762 1.96%
2020-10-07 0 0.255 0.250 0.255 0.255 0.260 844,000 215,240 0.2550 0.774 0.759 0.774 0.774 0.789 278,024 0.7742 -1.92%
2020-10-06 0 0.260 0.255 0.260 0.255 0.260 116,000 30,140 0.2598 0.789 0.774 0.789 0.774 0.789 38,212 0.7888 0.00%
2020-10-05 0 0.260 0.255 0.260 0.255 0.260 228,000 58,980 0.2587 0.789 0.774 0.789 0.774 0.789 75,106 0.7853 1.96%
2020-09-30 0 0.255 0.250 0.255 0.255 0.260 1,528,000 389,780 0.2551 0.774 0.759 0.774 0.774 0.789 503,341 0.7744 -1.92%
2020-09-29 0 0.260 0.250 0.260 0.255 0.260 1,036,000 265,020 0.2558 0.789 0.759 0.789 0.774 0.789 341,271 0.7766 1.96%
2020-09-28 0 0.255 0.250 0.255 0.255 0.255 128,000 32,640 0.2550 0.774 0.759 0.774 0.774 0.774 42,165 0.7741 0.00%
2020-09-25 0 0.255 0.250 0.255 0.250 0.255 104,000 26,400 0.2538 0.774 0.759 0.774 0.759 0.774 34,259 0.7706 -1.92%
2020-09-24 0 0.260 0.250 0.255 0.255 0.260 20,000 5,160 0.2580 0.789 0.759 0.774 0.774 0.789 6,588 0.7832 1.96%
2020-09-23 0 0.255 0.250 0.255 0.255 0.260 376,000 95,940 0.2552 0.774 0.759 0.774 0.774 0.789 123,859 0.7746 0.00%
2020-09-22 0 0.255 0.250 0.255 0.255 0.260 964,000 245,880 0.2551 0.774 0.759 0.774 0.774 0.789 317,553 0.7743 0.00%
2020-09-21 0 0.255 0.250 0.255 0.255 0.260 2,660,000 678,420 0.2550 0.774 0.759 0.774 0.774 0.789 876,235 0.7742 -1.92%
2020-09-18 0 0.260 0.255 0.260 0.255 0.260 776,000 201,520 0.2597 0.789 0.774 0.789 0.774 0.789 255,624 0.7883 0.00%
2020-09-17 0 0.260 0.255 0.260 0.255 0.260 1,760,000 454,480 0.2582 0.789 0.774 0.789 0.774 0.789 579,765 0.7839 0.00%
2020-09-16 0 0.260 0.255 0.260 - - 0 0 - 0.789 0.774 0.789 - - 0 - 0.00%
2020-09-15 0 0.260 0.255 0.260 0.255 0.260 236,000 60,840 0.2578 0.789 0.774 0.789 0.774 0.789 77,741 0.7826 0.00%
2020-09-14 0 0.260 0.250 0.260 0.250 0.260 1,568,000 401,760 0.2562 0.789 0.759 0.789 0.759 0.789 516,518 0.7778 1.96%
2020-09-11 0 0.255 0.250 0.255 0.250 0.260 864,000 220,120 0.2548 0.774 0.759 0.774 0.759 0.789 284,612 0.7734 0.00%
2020-09-10 0 0.255 0.250 0.255 0.250 0.260 1,112,000 283,360 0.2548 0.774 0.759 0.774 0.759 0.789 366,306 0.7736 0.00%
2020-09-09 0 0.255 0.250 0.255 0.255 0.280 2,376,000 606,500 0.2553 0.774 0.759 0.774 0.774 0.850 782,682 0.7749 -1.92%
2020-09-08 0 0.260 0.255 0.260 0.255 0.260 2,308,000 593,320 0.2571 0.789 0.774 0.789 0.774 0.789 760,282 0.7804 1.96%
2020-09-07 0 0.255 0.255 0.260 0.255 0.260 3,512,000 895,700 0.2550 0.774 0.774 0.789 0.774 0.789 1,156,894 0.7742 -1.92%
2020-09-04 0 0.260 0.250 0.260 0.255 0.260 3,844,000 983,080 0.2557 0.789 0.759 0.789 0.774 0.789 1,266,259 0.7764 0.00%
2020-09-03 0 0.260 0.250 0.255 0.250 0.260 1,164,000 296,800 0.2550 0.789 0.759 0.774 0.759 0.789 383,435 0.7741 1.96%
2020-09-02 0 0.255 0.250 0.255 0.255 0.265 3,976,000 1,020,660 0.2567 0.774 0.759 0.774 0.774 0.804 1,309,741 0.7793 -1.92%
2020-09-01 0 0.260 0.255 0.260 0.260 0.270 5,252,000 1,392,320 0.2651 0.789 0.774 0.789 0.789 0.820 1,730,071 0.8048 0.00%
2020-08-31 0 0.260 0.255 0.260 0.255 0.280 4,044,000 1,050,100 0.2597 0.789 0.774 0.789 0.774 0.850 1,332,141 0.7883 0.00%
2020-08-28 0 0.260 0.255 0.260 0.255 0.260 1,160,000 300,160 0.2588 0.789 0.774 0.789 0.774 0.789 382,118 0.7855 0.00%
2020-08-27 0 0.260 0.255 0.260 0.255 0.260 1,132,000 293,840 0.2596 0.789 0.774 0.789 0.774 0.789 372,894 0.7880 0.00%
2020-08-26 0 0.260 0.250 0.260 0.255 0.260 1,724,000 441,240 0.2559 0.789 0.759 0.789 0.774 0.789 567,906 0.7770 0.00%
2020-08-25 0 0.260 0.255 0.260 0.255 0.260 128,000 33,080 0.2584 0.789 0.774 0.789 0.774 0.789 42,165 0.7845 0.00%
2020-08-24 0 0.260 0.250 0.260 0.249 0.265 11,848,000 3,017,080 0.2546 0.789 0.759 0.789 0.756 0.804 3,902,871 0.7730 0.00%
2020-08-21 0 0.260 0.255 0.260 0.255 0.265 1,308,000 340,040 0.2600 0.789 0.774 0.789 0.774 0.804 430,871 0.7892 -1.89%
2020-08-20 0 0.265 0.255 0.260 0.255 0.265 2,396,000 622,900 0.2600 0.804 0.774 0.789 0.774 0.804 789,271 0.7892 1.92%
2020-08-19 0 0.260 0.255 0.260 0.260 0.265 212,000 55,200 0.2604 0.789 0.774 0.789 0.789 0.804 69,835 0.7904 0.00%
2020-08-18 0 0.260 0.255 0.260 0.260 0.290 9,100,000 2,401,940 0.2639 0.789 0.774 0.789 0.789 0.880 2,997,647 0.8013 -3.70%
2020-08-17 0 0.270 0.260 0.270 0.260 0.290 3,284,000 865,920 0.2637 0.820 0.789 0.820 0.789 0.880 1,081,788 0.8005 1.89%
2020-08-14 0 0.265 0.255 0.265 0.255 0.265 2,124,000 549,620 0.2588 0.804 0.774 0.804 0.774 0.804 699,671 0.7855 1.92%
2020-08-13 0 0.260 0.250 0.260 0.260 0.265 2,956,000 768,860 0.2601 0.789 0.759 0.789 0.789 0.804 973,741 0.7896 -1.89%
2020-08-12 0 0.265 0.250 0.265 0.260 0.265 2,396,000 626,580 0.2615 0.804 0.759 0.804 0.789 0.804 789,271 0.7939 0.00%
2020-08-11 0 0.265 0.260 0.265 0.260 0.265 1,264,000 329,880 0.2610 0.804 0.789 0.804 0.789 0.804 416,376 0.7923 1.92%
2020-08-10 0 0.260 0.260 0.265 0.260 0.270 4,060,000 1,064,260 0.2621 0.789 0.789 0.804 0.789 0.820 1,337,412 0.7958 -1.89%
2020-08-07 0 0.265 0.260 0.265 0.260 0.270 2,412,000 636,480 0.2639 0.804 0.789 0.804 0.789 0.820 794,541 0.8011 -1.85%
2020-08-06 0 0.270 0.260 0.265 0.265 0.270 288,000 76,560 0.2658 0.820 0.789 0.804 0.804 0.820 94,871 0.8070 1.89%
2020-08-05 0 0.265 0.260 0.265 0.265 0.270 1,188,000 314,980 0.2651 0.804 0.789 0.804 0.804 0.820 391,341 0.8049 0.00%
2020-08-04 0 0.265 0.260 0.265 0.265 0.270 2,448,000 649,060 0.2651 0.804 0.789 0.804 0.804 0.820 806,400 0.8049 0.00%
2020-08-03 0 0.265 0.260 0.265 0.265 0.275 748,000 198,640 0.2656 0.804 0.789 0.804 0.804 0.835 246,400 0.8062 -1.85%
2020-07-31 0 0.270 0.260 0.270 0.260 0.270 5,016,000 1,324,060 0.2640 0.820 0.789 0.820 0.789 0.820 1,652,329 0.8013 3.85%
2020-07-30 0 0.260 0.260 0.265 0.260 0.270 3,708,000 970,000 0.2616 0.789 0.789 0.804 0.789 0.820 1,221,459 0.7941 -3.70%
2020-07-29 0 0.270 0.265 0.270 0.265 0.275 2,468,000 656,400 0.2660 0.820 0.804 0.820 0.804 0.835 812,988 0.8074 0.00%
2020-07-28 0 0.270 0.265 0.270 0.265 0.270 712,000 190,460 0.2675 0.820 0.804 0.820 0.804 0.820 234,541 0.8121 0.00%
2020-07-27 0 0.270 0.265 0.270 0.265 0.270 1,144,000 303,500 0.2653 0.820 0.804 0.820 0.804 0.820 376,847 0.8054 -1.82%
2020-07-24 0 0.275 0.270 0.275 0.260 0.275 1,980,000 530,020 0.2677 0.835 0.820 0.835 0.789 0.835 652,235 0.8126 5.77%
2020-07-23 0 0.260 0.255 0.260 0.255 0.260 1,372,000 351,760 0.2564 0.789 0.774 0.789 0.774 0.789 451,953 0.7783 0.00%
2020-07-22 0 0.260 0.255 0.260 0.250 0.270 3,172,000 820,160 0.2586 0.789 0.774 0.789 0.759 0.820 1,044,894 0.7849 -1.89%
2020-07-21 0 0.265 0.260 0.265 0.265 0.280 2,532,000 672,540 0.2656 0.804 0.789 0.804 0.804 0.850 834,071 0.8063 -1.85%
2020-07-20 0 0.270 0.260 0.270 0.260 0.270 3,608,000 957,340 0.2653 0.820 0.789 0.820 0.789 0.820 1,188,518 0.8055 0.00%
2020-07-17 0 0.270 0.255 0.270 0.260 0.270 1,016,000 270,380 0.2661 0.820 0.774 0.820 0.789 0.820 334,682 0.8079 0.00%
2020-07-16 0 0.270 0.265 0.270 0.265 0.275 2,968,000 801,440 0.2700 0.820 0.804 0.820 0.804 0.835 977,694 0.8197 0.00%
2020-07-15 0 0.270 0.270 0.275 0.270 0.285 3,352,000 910,460 0.2716 0.820 0.820 0.835 0.820 0.865 1,104,188 0.8246 -1.82%
2020-07-14 0 0.275 0.265 0.275 0.270 0.285 3,280,000 905,800 0.2762 0.835 0.804 0.835 0.820 0.865 1,080,471 0.8383 -3.51%
2020-07-13 0 0.285 0.280 0.285 0.285 0.315 1,516,000 433,580 0.2860 0.865 0.850 0.865 0.865 0.956 499,388 0.8682 -6.56%
2020-07-10 0 0.305 0.290 0.305 0.295 0.335 1,428,000 437,060 0.3061 0.926 0.880 0.926 0.896 1.017 470,400 0.9291 -1.61%
2020-07-09 0 0.310 0.285 0.310 0.290 0.375 1,312,000 399,140 0.3042 0.941 0.865 0.941 0.880 1.138 432,188 0.9235 6.90%
2020-07-08 0 0.290 0.280 0.290 0.280 0.290 2,236,000 638,700 0.2856 0.880 0.850 0.880 0.850 0.880 736,565 0.8671 1.75%
2020-07-07 0 0.285 0.280 0.285 0.280 0.290 1,476,000 419,080 0.2839 0.865 0.850 0.865 0.850 0.880 486,212 0.8619 0.00%
2020-07-06 0 0.285 0.280 0.285 0.285 0.300 4,604,000 1,323,120 0.2874 0.865 0.850 0.865 0.865 0.911 1,516,612 0.8724 -5.00%
2020-07-03 0 0.300 0.285 0.300 0.285 0.300 716,000 208,680 0.2915 0.911 0.865 0.911 0.865 0.911 235,859 0.8848 1.69%
2020-07-02 0 0.295 0.290 0.295 0.280 0.295 5,632,000 1,591,000 0.2825 0.896 0.880 0.896 0.850 0.896 1,855,247 0.8576 1.72%
2020-06-30 0 0.290 0.280 0.290 0.280 0.290 1,824,000 519,940 0.2851 0.880 0.850 0.880 0.850 0.880 600,847 0.8653 1.75%
2020-06-29 0 0.285 0.280 0.285 0.280 0.305 548,000 156,580 0.2857 0.865 0.850 0.865 0.850 0.926 180,518 0.8674 -1.72%
2020-06-26 0 0.290 0.280 0.290 0.280 0.290 2,136,000 606,220 0.2838 0.880 0.850 0.880 0.850 0.880 703,624 0.8616 1.75%
2020-06-24 0 0.285 0.280 0.285 0.285 0.290 392,000 111,840 0.2853 0.865 0.850 0.865 0.865 0.880 129,129 0.8661 -5.00%
2020-06-23 0 0.300 0.285 0.295 0.280 0.300 1,396,000 394,660 0.2827 0.911 0.865 0.896 0.850 0.911 459,859 0.8582 7.14%
2020-06-22 0 0.280 0.270 0.280 0.280 0.290 984,000 275,720 0.2802 0.850 0.820 0.850 0.850 0.880 324,141 0.8506 -1.75%
2020-06-19 0 0.285 0.280 0.285 0.285 0.290 4,552,000 1,297,480 0.2850 0.865 0.850 0.865 0.865 0.880 1,499,482 0.8653 0.00%
2020-06-18 0 0.285 0.280 0.285 0.280 0.295 4,956,000 1,418,440 0.2862 0.865 0.850 0.865 0.850 0.896 1,632,565 0.8688 -3.39%
2020-06-17 0 0.295 0.285 0.295 0.280 0.300 752,000 217,300 0.2890 0.896 0.865 0.896 0.850 0.911 247,718 0.8772 3.51%
2020-06-16 0 0.285 0.280 0.285 0.280 0.300 2,408,000 684,500 0.2843 0.865 0.850 0.865 0.850 0.911 793,224 0.8629 0.00%
2020-06-15 0 0.285 0.280 0.285 0.280 0.300 2,164,000 632,860 0.2924 0.865 0.850 0.865 0.850 0.911 712,847 0.8878 0.00%
2020-06-12 0 0.285 0.280 0.285 0.280 0.285 1,140,000 322,300 0.2827 0.865 0.850 0.865 0.850 0.865 375,529 0.8583 0.00%
2020-06-11 0 0.285 0.280 0.285 0.280 0.285 1,368,000 386,480 0.2825 0.865 0.850 0.865 0.850 0.865 450,635 0.8576 0.00%
2020-06-10 0 0.285 0.280 0.285 0.280 0.290 788,000 223,120 0.2831 0.865 0.850 0.865 0.850 0.880 259,576 0.8596 0.00%
2020-06-09 0 0.285 0.280 0.285 0.280 0.290 716,000 204,120 0.2851 0.865 0.850 0.865 0.850 0.880 235,859 0.8654 0.00%
2020-06-08 0 0.285 0.285 0.290 0.285 0.290 3,964,000 1,153,900 0.2911 0.865 0.865 0.880 0.865 0.880 1,305,788 0.8837 -1.72%
2020-06-05 0 0.290 0.290 0.295 0.285 0.300 1,312,000 377,440 0.2877 0.880 0.880 0.896 0.865 0.911 432,188 0.8733 0.00%
2020-06-04 0 0.290 0.280 0.290 0.285 0.300 636,000 183,040 0.2878 0.880 0.850 0.880 0.865 0.911 209,506 0.8737 -3.33%
2020-06-03 0 0.300 0.290 0.300 0.285 0.305 492,000 142,500 0.2896 0.911 0.880 0.911 0.865 0.926 162,071 0.8792 0.00%
2020-06-02 0 0.300 0.290 0.300 0.270 0.300 11,612,000 3,202,220 0.2758 0.911 0.880 0.911 0.820 0.911 3,825,129 0.8372 5.26%
2020-06-01 0 0.285 0.280 0.285 0.280 0.290 1,992,000 562,780 0.2825 0.865 0.850 0.865 0.850 0.880 656,188 0.8577 0.00%
2020-05-29 0 0.285 0.280 0.285 0.280 0.285 1,260,000 356,100 0.2826 0.865 0.850 0.865 0.850 0.865 415,059 0.8580 0.00%
2020-05-28 0 0.285 0.280 0.285 0.280 0.285 1,388,000 392,200 0.2826 0.865 0.850 0.865 0.850 0.865 457,224 0.8578 0.00%
2020-05-27 0 0.285 0.280 0.285 0.280 0.285 800,000 226,120 0.2827 0.865 0.850 0.865 0.850 0.865 263,529 0.8580 0.00%
2020-05-26 0 0.285 0.280 0.285 0.280 0.285 1,576,000 444,680 0.2822 0.865 0.850 0.865 0.850 0.865 519,153 0.8565 0.00%
2020-05-25 0 0.285 0.280 0.285 0.280 0.300 528,000 150,100 0.2843 0.865 0.850 0.865 0.850 0.911 173,929 0.8630 0.00%
2020-05-22 0 0.285 0.280 0.285 0.280 0.285 162,400 46,144 0.2841 0.865 0.850 0.865 0.850 0.865 53,496 0.8626 0.00%
2020-05-21 0 0.285 0.280 0.285 0.280 0.290 472,000 134,200 0.2843 0.865 0.850 0.865 0.850 0.880 155,482 0.8631 0.00%
2020-05-20 0 0.285 0.280 0.285 0.285 0.300 1,044,000 298,480 0.2859 0.865 0.850 0.865 0.865 0.911 343,906 0.8679 -1.72%
2020-05-19 0 0.290 0.285 0.290 0.285 0.300 532,000 153,400 0.2883 0.880 0.865 0.880 0.865 0.911 175,247 0.8753 0.00%
2020-05-18 0 0.290 0.285 0.290 0.285 0.300 876,000 250,660 0.2861 0.880 0.865 0.880 0.865 0.911 288,565 0.8686 1.75%
2020-05-15 0 0.285 0.280 0.285 0.280 0.285 4,184,000 1,190,440 0.2845 0.865 0.850 0.865 0.850 0.865 1,378,259 0.8637 0.00%
2020-05-14 0 0.285 0.280 0.285 0.285 0.285 144,000 41,040 0.2850 0.865 0.850 0.865 0.865 0.865 47,435 0.8652 0.00%
2020-05-13 0 0.285 0.280 0.285 0.280 0.285 544,000 153,800 0.2827 0.865 0.850 0.865 0.850 0.865 179,200 0.8583 0.00%
2020-05-12 0 0.285 0.280 0.285 0.280 0.285 1,584,000 445,820 0.2815 0.865 0.850 0.865 0.850 0.865 521,788 0.8544 0.00%
2020-05-11 0 0.285 0.280 0.285 0.280 0.290 4,136,000 1,176,780 0.2845 0.865 0.850 0.865 0.850 0.880 1,362,447 0.8637 -1.72%
2020-05-08 0 0.290 0.285 0.290 0.285 0.290 436,000 125,720 0.2883 0.880 0.865 0.880 0.865 0.880 143,624 0.8753 -1.69%
2020-05-07 0 0.295 0.290 0.295 0.290 0.295 156,000 45,840 0.2938 0.896 0.880 0.896 0.880 0.896 51,388 0.8920 1.72%
2020-05-06 0 0.290 0.290 0.295 0.290 0.295 792,000 229,900 0.2903 0.880 0.880 0.896 0.880 0.896 260,894 0.8812 -1.69%
2020-05-05 0 0.295 0.290 0.295 0.290 0.295 120,000 35,320 0.2943 0.896 0.880 0.896 0.880 0.896 39,529 0.8935 1.72%
2020-05-04 0 0.290 0.285 0.290 0.290 0.310 552,000 160,720 0.2912 0.880 0.865 0.880 0.880 0.941 181,835 0.8839 -1.69%
2020-04-29 0 0.295 0.290 0.295 0.290 0.295 368,000 107,900 0.2932 0.896 0.880 0.896 0.880 0.896 121,224 0.8901 0.00%
2020-04-28 0 0.295 0.290 0.295 0.285 0.295 540,000 157,100 0.2909 0.896 0.880 0.896 0.865 0.896 177,882 0.8832 3.51%
2020-04-27 0 0.285 0.280 0.285 0.285 0.305 1,120,000 328,580 0.2934 0.865 0.850 0.865 0.865 0.926 368,941 0.8906 -5.00%
2020-04-24 0 0.300 0.295 0.300 0.295 0.330 988,000 295,260 0.2988 0.911 0.896 0.911 0.896 1.002 325,459 0.9072 0.00%
2020-04-23 0 0.300 0.295 0.300 0.295 0.305 252,000 74,620 0.2961 0.911 0.896 0.911 0.896 0.926 83,012 0.8989 0.00%
2020-04-22 0 0.300 0.295 0.300 0.300 0.305 20,000 6,020 0.3010 0.911 0.896 0.911 0.911 0.926 6,588 0.9138 0.00%
2020-04-21 0 0.300 0.295 0.300 0.295 0.305 1,204,000 357,360 0.2968 0.911 0.896 0.911 0.896 0.926 396,612 0.9010 -1.64%
2020-04-20 0 0.305 0.300 0.305 0.305 0.305 20,000 6,100 0.3050 0.926 0.911 0.926 0.926 0.926 6,588 0.9259 0.00%
2020-04-17 0 0.305 0.295 0.305 0.300 0.320 1,004,000 306,800 0.3056 0.926 0.896 0.926 0.911 0.971 330,729 0.9276 0.00%
2020-04-16 0 0.305 0.300 0.305 0.305 0.310 52,000 15,880 0.3054 0.926 0.911 0.926 0.926 0.941 17,129 0.9271 0.00%
2020-04-15 0 0.305 0.300 0.305 0.300 0.310 3,460,000 1,040,780 0.3008 0.926 0.911 0.926 0.911 0.941 1,139,765 0.9132 0.00%
2020-04-14 0 0.305 0.300 0.305 0.300 0.310 9,632,000 2,934,900 0.3047 0.926 0.911 0.926 0.911 0.941 3,172,894 0.9250 0.00%
2020-04-09 0 0.305 0.300 0.305 0.300 0.320 1,847,176 555,656 0.3008 0.926 0.911 0.926 0.911 0.971 608,482 0.9132 0.00%
2020-04-08 0 0.305 0.300 0.305 0.300 0.310 476,000 143,600 0.3017 0.926 0.911 0.926 0.911 0.941 156,800 0.9158 -4.69%
2020-04-07 0 0.320 0.305 0.320 0.300 0.330 256,000 77,800 0.3039 0.971 0.926 0.971 0.911 1.002 84,329 0.9226 8.47%
2020-04-06 0 0.295 0.305 0.315 0.290 0.330 1,572,000 465,400 0.2961 0.896 0.926 0.956 0.880 1.002 517,835 0.8987 0.00%
2020-04-03 0 0.295 0.290 0.295 0.295 0.310 8,784,000 2,591,480 0.2950 0.896 0.880 0.896 0.896 0.941 2,893,553 0.8956 -3.28%
2020-04-02 0 0.305 0.295 0.305 0.305 0.310 16,000 4,920 0.3075 0.926 0.896 0.926 0.926 0.941 5,271 0.9335 0.00%
2020-04-01 0 0.305 0.295 0.305 0.295 0.305 544,000 162,040 0.2979 0.926 0.896 0.926 0.896 0.926 179,200 0.9042 -1.61%
2020-03-31 0 0.310 0.295 0.310 0.300 0.310 576,000 173,220 0.3007 0.941 0.896 0.941 0.911 0.941 189,741 0.9129 0.00%
2020-03-30 0 0.310 0.300 0.310 0.295 0.310 452,000 135,580 0.3000 0.941 0.911 0.941 0.896 0.941 148,894 0.9106 0.00%
2020-03-27 0 0.310 0.300 0.310 0.295 0.315 2,984,000 897,880 0.3009 0.941 0.911 0.941 0.896 0.956 982,965 0.9134 0.00%
2020-03-26 0 0.310 0.300 0.310 0.280 0.315 742,100 214,767 0.2894 0.941 0.911 0.941 0.850 0.956 244,456 0.8785 6.90%
2020-03-25 0 0.290 0.285 0.290 0.285 0.290 412,000 117,600 0.2854 0.880 0.865 0.880 0.865 0.880 135,718 0.8665 1.75%
2020-03-24 0 0.285 0.285 0.290 0.280 0.320 1,948,000 553,700 0.2842 0.865 0.865 0.880 0.850 0.971 641,694 0.8629 -3.39%
2020-03-23 0 0.295 0.290 0.295 0.290 0.305 2,408,000 711,260 0.2954 0.896 0.880 0.896 0.880 0.926 793,224 0.8967 -1.67%
2020-03-20 0 0.300 0.290 0.300 0.285 0.300 2,436,000 709,720 0.2913 0.911 0.880 0.911 0.865 0.911 802,447 0.8844 5.26%
2020-03-19 0 0.285 0.280 0.285 0.270 0.290 6,832,000 1,908,900 0.2794 0.865 0.850 0.865 0.820 0.880 2,250,541 0.8482 -1.72%
2020-03-18 0 0.290 0.280 0.290 0.280 0.300 4,720,000 1,337,000 0.2833 0.880 0.850 0.880 0.850 0.911 1,554,824 0.8599 0.00%
2020-03-17 0 0.290 0.285 0.290 0.280 0.310 1,768,000 507,380 0.2870 0.880 0.865 0.880 0.850 0.941 582,400 0.8712 0.00%
2020-03-16 0 0.290 0.290 0.295 0.280 0.305 548,000 157,080 0.2866 0.880 0.880 0.896 0.850 0.926 180,518 0.8702 0.00%
2020-03-13 0 0.290 0.285 0.290 0.280 0.300 1,116,000 318,860 0.2857 0.880 0.865 0.880 0.850 0.911 367,624 0.8674 -1.69%
2020-03-12 0 0.295 0.285 0.295 0.285 0.310 872,000 253,520 0.2907 0.896 0.865 0.896 0.865 0.941 287,247 0.8826 -3.28%
2020-03-11 0 0.305 0.300 0.305 0.305 0.310 76,000 23,300 0.3066 0.926 0.911 0.926 0.926 0.941 25,035 0.9307 -3.17%
2020-03-10 0 0.315 0.310 0.315 0.285 0.315 1,636,000 475,720 0.2908 0.956 0.941 0.956 0.865 0.956 538,918 0.8827 8.62%
2020-03-09 0 0.290 0.280 0.290 0.280 0.290 580,000 165,680 0.2857 0.880 0.850 0.880 0.850 0.880 191,059 0.8672 0.00%
2020-03-06 0 0.290 0.285 0.290 0.285 0.290 424,000 120,900 0.2851 0.880 0.865 0.880 0.865 0.880 139,671 0.8656 0.00%
2020-03-05 0 0.290 0.285 0.290 0.285 0.320 2,428,000 713,500 0.2939 0.880 0.865 0.880 0.865 0.971 799,812 0.8921 -1.69%
2020-03-04 0 0.295 0.285 0.295 0.280 0.295 1,088,000 309,340 0.2843 0.896 0.865 0.896 0.850 0.896 358,400 0.8631 3.51%
2020-03-03 0 0.285 0.280 0.285 0.285 0.300 704,000 202,000 0.2869 0.865 0.850 0.865 0.865 0.911 231,906 0.8710 -1.72%
2020-03-02 0 0.290 0.285 0.290 0.290 0.290 12,000 3,480 0.2900 0.880 0.865 0.880 0.880 0.880 3,953 0.8804 1.75%
2020-02-28 0 0.285 0.285 0.290 0.285 0.295 1,564,000 452,320 0.2892 0.865 0.865 0.880 0.865 0.896 515,200 0.8780 -3.39%
2020-02-27 0 0.295 0.285 0.295 0.290 0.295 216,000 62,720 0.2904 0.896 0.865 0.896 0.880 0.896 71,153 0.8815 0.00%
2020-02-26 0 0.295 0.285 0.295 0.290 0.295 744,000 216,140 0.2905 0.896 0.865 0.896 0.880 0.896 245,082 0.8819 1.72%
2020-02-25 0 0.290 0.280 0.290 0.285 0.290 644,000 184,900 0.2871 0.880 0.850 0.880 0.865 0.880 212,141 0.8716 -1.69%
2020-02-24 0 0.295 0.280 0.295 0.285 0.295 480,000 137,360 0.2862 0.896 0.850 0.896 0.865 0.896 158,118 0.8687 3.51%
2020-02-21 0 0.285 0.280 0.285 0.285 0.290 2,008,000 572,680 0.2852 0.865 0.850 0.865 0.865 0.880 661,459 0.8658 -3.39%
2020-02-20 0 0.295 0.280 0.295 0.285 0.295 916,000 262,920 0.2870 0.896 0.850 0.896 0.865 0.896 301,741 0.8713 1.72%
2020-02-19 0 0.290 0.285 0.290 0.285 0.295 1,536,000 450,280 0.2932 0.880 0.865 0.880 0.865 0.896 505,976 0.8899 1.75%
2020-02-18 0 0.285 0.280 0.285 0.280 0.285 148,000 41,800 0.2824 0.865 0.850 0.865 0.850 0.865 48,753 0.8574 -1.72%
2020-02-17 0 0.290 0.280 0.290 0.275 0.290 10,468,000 2,949,660 0.2818 0.880 0.850 0.880 0.835 0.880 3,448,282 0.8554 3.57%
2020-02-14 0 0.280 0.280 0.285 0.280 0.300 436,000 124,580 0.2857 0.850 0.850 0.865 0.850 0.911 143,624 0.8674 -5.08%
2020-02-13 0 0.295 0.280 0.295 0.280 0.295 1,020,000 290,460 0.2848 0.896 0.850 0.896 0.850 0.896 336,000 0.8645 3.51%
2020-02-12 0 0.285 0.280 0.285 0.285 0.290 140,000 39,920 0.2851 0.865 0.850 0.865 0.865 0.880 46,118 0.8656 0.00%
2020-02-11 0 0.285 0.280 0.285 0.280 0.300 1,520,000 432,580 0.2846 0.865 0.850 0.865 0.850 0.911 500,706 0.8639 -1.72%
2020-02-10 0 0.290 0.280 0.290 0.280 0.290 252,000 71,880 0.2852 0.880 0.850 0.880 0.850 0.880 83,012 0.8659 0.00%
2020-02-07 0 0.290 0.280 0.290 0.285 0.290 400,000 114,320 0.2858 0.880 0.850 0.880 0.865 0.880 131,765 0.8676 0.00%
2020-02-06 0 0.290 0.280 0.290 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2020-02-05 0 0.290 0.280 0.290 0.280 0.295 2,892,000 815,460 0.2820 0.880 0.850 0.880 0.850 0.896 952,659 0.8560 0.00%
2020-02-04 0 0.290 0.280 0.290 0.285 0.300 3,240,000 951,400 0.2936 0.880 0.850 0.880 0.865 0.911 1,067,294 0.8914 0.00%
2020-02-03 0 0.290 0.280 0.290 0.280 0.290 912,000 258,120 0.2830 0.880 0.850 0.880 0.850 0.880 300,424 0.8592 -1.69%
2020-01-31 0 0.295 0.280 0.295 0.280 0.300 1,644,000 463,700 0.2821 0.896 0.850 0.896 0.850 0.911 541,553 0.8562 3.51%
2020-01-30 0 0.285 0.285 0.290 0.275 0.295 1,372,000 387,760 0.2826 0.865 0.865 0.880 0.835 0.896 451,953 0.8580 -1.72%
2020-01-29 0 0.290 0.280 0.290 0.280 0.290 924,000 259,200 0.2805 0.880 0.850 0.880 0.850 0.880 304,376 0.8516 -1.69%
2020-01-24 0 0.295 0.280 0.295 0.300 0.300 25,004,000 7,501,200 0.3000 0.896 0.850 0.896 0.911 0.911 8,236,612 0.9107 0.00%
2020-01-23 0 0.295 0.280 0.295 0.280 0.300 3,540,000 1,035,060 0.2924 0.896 0.850 0.896 0.850 0.911 1,166,118 0.8876 0.00%
2020-01-22 0 0.295 0.275 0.295 0.280 0.295 1,396,000 400,900 0.2872 0.896 0.835 0.896 0.850 0.896 459,859 0.8718 0.00%
2020-01-21 0 0.295 0.275 0.295 0.270 0.300 1,760,000 494,880 0.2812 0.896 0.835 0.896 0.820 0.911 579,765 0.8536 3.51%
2020-01-20 0 0.285 0.270 0.285 0.265 0.290 3,676,000 1,008,020 0.2742 0.865 0.820 0.865 0.804 0.880 1,210,918 0.8324 -3.39%
2020-01-17 0 0.295 0.290 0.295 0.285 0.300 12,380,000 3,679,000 0.2972 0.896 0.880 0.896 0.865 0.911 4,078,118 0.9021 1.72%
2020-01-16 0 0.290 0.280 0.290 0.285 0.300 132,000 38,340 0.2905 0.880 0.850 0.880 0.865 0.911 43,482 0.8817 0.00%
2020-01-15 0 0.290 0.260 0.290 0.285 0.290 408,000 116,800 0.2863 0.880 0.789 0.880 0.865 0.880 134,400 0.8690 1.75%
2020-01-14 0 0.285 0.280 0.285 0.280 0.310 1,440,000 410,680 0.2852 0.865 0.850 0.865 0.850 0.941 474,353 0.8658 -1.72%
2020-01-13 0 0.290 0.290 0.300 0.280 0.295 212,000 60,920 0.2874 0.880 0.880 0.911 0.850 0.896 69,835 0.8723 0.00%
2020-01-10 0 0.290 0.280 0.290 0.290 0.290 4,000 1,160 0.2900 0.880 0.850 0.880 0.880 0.880 1,318 0.8804 -1.69%
2020-01-09 0 0.295 0.290 0.295 0.280 0.300 740,000 210,460 0.2844 0.896 0.880 0.896 0.850 0.911 243,765 0.8634 1.72%
2020-01-08 0 0.290 0.280 0.295 0.280 0.290 636,000 182,200 0.2865 0.880 0.850 0.896 0.850 0.880 209,506 0.8697 -1.69%
2020-01-07 0 0.295 0.290 0.295 0.285 0.315 304,000 88,560 0.2913 0.896 0.880 0.896 0.865 0.956 100,141 0.8844 0.00%
2020-01-06 0 0.295 0.290 0.295 0.285 0.310 448,000 130,100 0.2904 0.896 0.880 0.896 0.865 0.941 147,576 0.8816 -1.67%
2020-01-03 0 0.300 0.295 0.300 0.285 0.305 10,596,000 3,165,180 0.2987 0.911 0.896 0.911 0.865 0.926 3,490,447 0.9068 1.69%
2020-01-02 0 0.295 0.290 0.295 0.295 0.310 1,508,000 449,560 0.2981 0.896 0.880 0.896 0.896 0.941 496,753 0.9050 -7.81%
2019-12-31 0 0.320 0.310 0.320 0.280 0.320 12,324,000 3,690,100 0.2994 0.971 0.941 0.971 0.850 0.971 4,059,671 0.9090 6.67%
2019-12-30 0 0.300 0.285 0.295 0.275 0.300 2,152,000 602,140 0.2798 0.911 0.865 0.896 0.835 0.911 708,894 0.8494 3.45%
2019-12-27 0 0.290 0.280 0.290 0.260 0.290 14,104,000 3,741,620 0.2653 0.880 0.850 0.880 0.789 0.880 4,646,024 0.8053 3.57%
2019-12-24 0 0.280 0.280 0.285 0.265 0.290 3,904,000 1,065,300 0.2729 0.850 0.850 0.865 0.804 0.880 1,286,024 0.8284 0.00%
2019-12-23 0 0.280 0.275 0.280 0.270 0.290 4,172,000 1,145,700 0.2746 0.850 0.835 0.850 0.820 0.880 1,374,306 0.8337 -1.75%
2019-12-20 0 0.285 0.280 0.285 0.280 0.320 5,756,000 1,642,780 0.2854 0.865 0.850 0.865 0.850 0.971 1,896,094 0.8664 -10.94%
2019-12-19 0 0.320 0.315 0.330 0.275 0.330 2,696,000 770,920 0.2859 0.971 0.956 1.002 0.835 1.002 888,094 0.8681 8.47%
2019-12-18 0 0.295 0.290 0.295 0.285 0.295 472,000 136,980 0.2902 0.896 0.880 0.896 0.865 0.896 155,482 0.8810 0.00%
2019-12-17 0 0.295 0.290 0.295 0.290 0.345 7,888,000 2,422,340 0.3071 0.896 0.880 0.896 0.880 1.047 2,598,400 0.9322 0.00%
2019-12-16 0 0.295 0.290 0.295 0.285 0.295 3,460,000 1,003,920 0.2902 0.896 0.880 0.896 0.865 0.896 1,139,765 0.8808 -1.67%
2019-12-13 0 0.300 0.295 0.300 0.290 0.300 3,052,000 889,640 0.2915 0.911 0.896 0.911 0.880 0.911 1,005,365 0.8849 3.45%
2019-12-12 0 0.290 0.280 0.295 0.290 0.300 864,000 253,500 0.2934 0.880 0.850 0.896 0.880 0.911 284,612 0.8907 -3.33%
2019-12-11 0 0.300 0.290 0.300 0.290 0.300 304,000 89,680 0.2950 0.911 0.880 0.911 0.880 0.911 100,141 0.8955 0.00%
2019-12-10 0 0.300 0.290 0.300 0.290 0.300 1,016,000 299,300 0.2946 0.911 0.880 0.911 0.880 0.911 334,682 0.8943 0.00%
2019-12-09 0 0.300 0.295 0.300 0.290 0.330 732,000 216,040 0.2951 0.911 0.896 0.911 0.880 1.002 241,129 0.8960 0.00%
2019-12-06 0 0.300 0.290 0.300 0.290 0.300 1,376,000 405,720 0.2949 0.911 0.880 0.911 0.880 0.911 453,271 0.8951 0.00%
2019-12-05 0 0.300 0.290 0.300 0.285 0.450 29,444,000 9,887,480 0.3358 0.911 0.880 0.911 0.865 1.366 9,699,200 1.0194 0.00%
2019-12-04 0 0.300 0.290 0.300 0.290 0.300 308,000 90,740 0.2946 0.911 0.880 0.911 0.880 0.911 101,459 0.8944 1.69%
2019-12-03 0 0.295 0.290 0.295 0.295 0.310 7,112,000 2,135,420 0.3003 0.896 0.880 0.896 0.896 0.941 2,342,776 0.9115 0.00%
2019-12-02 0 0.295 0.295 0.300 0.295 0.305 572,000 170,160 0.2975 0.896 0.896 0.911 0.896 0.926 188,424 0.9031 -1.67%
2019-11-29 0 0.300 0.295 0.305 0.295 0.305 2,280,000 683,040 0.2996 0.911 0.896 0.926 0.896 0.926 751,059 0.9094 -1.64%
2019-11-28 0 0.305 0.300 0.305 0.300 0.315 360,000 108,400 0.3011 0.926 0.911 0.926 0.911 0.956 118,588 0.9141 0.00%
2019-11-27 0 0.305 0.300 0.305 0.300 0.315 2,744,000 835,200 0.3044 0.926 0.911 0.926 0.911 0.956 903,906 0.9240 -3.17%
2019-11-26 0 0.315 0.310 0.315 0.315 0.365 368,000 116,380 0.3163 0.956 0.941 0.956 0.956 1.108 121,224 0.9600 -1.56%
2019-11-25 0 0.320 0.310 0.340 0.320 0.365 212,000 70,100 0.3307 0.971 0.941 1.032 0.971 1.108 69,835 1.0038 -5.88%
2019-11-22 0 0.340 0.320 0.340 0.320 0.340 7,204,000 2,443,240 0.3392 1.032 0.971 1.032 0.971 1.032 2,373,082 1.0296 -2.86%
2019-11-21 0 0.350 0.320 0.340 0.290 0.350 3,300,000 993,520 0.3011 1.062 0.971 1.032 0.880 1.062 1,087,059 0.9140 9.38%
2019-11-20 0 0.320 0.310 0.320 0.315 0.335 1,184,000 373,520 0.3155 0.971 0.941 0.971 0.956 1.017 390,024 0.9577 -4.48%
2019-11-19 0 0.335 0.320 0.345 0.315 0.350 304,000 100,280 0.3299 1.017 0.971 1.047 0.956 1.062 100,141 1.0014 4.69%
2019-11-18 0 0.320 0.315 0.325 0.310 0.350 1,204,000 385,120 0.3199 0.971 0.956 0.987 0.941 1.062 396,612 0.9710 -5.88%
2019-11-15 0 0.340 0.350 0.360 0.330 0.365 2,132,000 719,960 0.3377 1.032 1.062 1.093 1.002 1.108 702,306 1.0251 -2.86%
2019-11-14 0 0.350 0.335 0.350 0.305 0.375 3,184,000 1,071,340 0.3365 1.062 1.017 1.062 0.926 1.138 1,048,847 1.0214 20.69%
2019-11-13 0 0.290 0.280 0.290 0.260 0.345 23,336,000 6,918,720 0.2965 0.880 0.850 0.880 0.789 1.047 7,687,153 0.9000 -17.14%
2019-11-12 0 0.350 0.345 0.350 0.345 0.360 208,000 72,880 0.3504 1.062 1.047 1.062 1.047 1.093 68,518 1.0637 -1.41%
2019-11-11 0 0.355 0.345 0.355 0.345 0.360 560,000 196,300 0.3505 1.078 1.047 1.078 1.047 1.093 184,471 1.0641 0.00%
2019-11-08 0 0.355 0.350 0.355 0.350 0.365 11,468,000 4,071,040 0.3550 1.078 1.062 1.078 1.062 1.108 3,777,694 1.0777 0.00%
2019-11-07 0 0.355 0.355 0.365 0.350 0.370 884,000 314,860 0.3562 1.078 1.078 1.108 1.062 1.123 291,200 1.0813 -4.05%
2019-11-06 0 0.370 0.355 0.370 0.355 0.370 760,000 270,000 0.3553 1.123 1.078 1.123 1.078 1.123 250,353 1.0785 2.78%
2019-11-05 0 0.360 0.355 0.360 0.355 0.375 704,000 257,340 0.3655 1.093 1.078 1.093 1.078 1.138 231,906 1.1097 0.00%
2019-11-04 0 0.360 0.355 0.370 0.350 0.365 404,000 145,020 0.3590 1.093 1.078 1.123 1.062 1.108 133,082 1.0897 2.86%
2019-11-01 0 0.350 0.350 0.355 0.350 0.370 920,000 329,880 0.3586 1.062 1.062 1.078 1.062 1.123 303,059 1.0885 -2.78%
2019-10-31 0 0.360 0.360 0.365 0.360 0.400 7,444,000 2,811,860 0.3777 1.093 1.093 1.108 1.093 1.214 2,452,141 1.1467 -6.49%
2019-10-30 0 0.385 0.385 0.390 0.380 0.400 1,436,000 558,340 0.3888 1.169 1.169 1.184 1.154 1.214 473,035 1.1803 0.00%
2019-10-29 0 0.385 0.385 0.390 0.385 0.465 4,580,000 1,920,200 0.4193 1.169 1.169 1.184 1.169 1.412 1,508,706 1.2727 -12.50%
2019-10-28 0 0.440 0.425 0.440 0.385 0.440 2,068,000 860,000 0.4159 1.336 1.290 1.336 1.169 1.336 681,224 1.2624 10.00%
2019-10-25 0 0.400 0.385 0.400 0.375 0.400 1,796,000 694,920 0.3869 1.214 1.169 1.214 1.138 1.214 591,624 1.1746 -1.23%
2019-10-24 0 0.405 0.390 0.405 0.390 0.405 132,000 51,960 0.3936 1.229 1.184 1.229 1.184 1.229 43,482 1.1950 0.00%
2019-10-23 0 0.405 0.395 0.405 0.400 0.440 2,512,000 1,056,260 0.4205 1.229 1.199 1.229 1.214 1.336 827,482 1.2765 1.25%
2019-10-22 0 0.400 0.390 0.400 0.395 0.430 7,280,000 2,917,580 0.4008 1.214 1.184 1.214 1.199 1.305 2,398,118 1.2166 -4.76%
2019-10-21 0 0.420 0.415 0.425 0.420 0.445 2,372,000 1,027,180 0.4330 1.275 1.260 1.290 1.275 1.351 781,365 1.3146 -2.33%
2019-10-18 0 0.430 0.415 0.430 0.385 0.430 3,120,000 1,258,760 0.4034 1.305 1.260 1.305 1.169 1.305 1,027,765 1.2248 10.26%
2019-10-17 0 0.390 0.390 0.395 0.390 0.420 1,759,743 704,177 0.4002 1.184 1.184 1.199 1.184 1.275 579,680 1.2148 -6.02%
2019-10-16 0 0.415 0.400 0.415 0.375 0.415 5,328,000 2,139,000 0.4015 1.260 1.214 1.260 1.138 1.260 1,755,106 1.2187 5.06%
2019-10-15 0 0.395 0.395 0.400 0.350 0.400 5,332,000 1,963,080 0.3682 1.199 1.199 1.214 1.062 1.214 1,756,424 1.1177 6.76%
2019-10-14 0 0.370 0.355 0.370 0.340 0.375 10,868,000 3,880,540 0.3571 1.123 1.078 1.123 1.032 1.138 3,580,047 1.0839 10.45%
2019-10-11 0 0.335 0.330 0.335 0.330 0.355 6,664,000 2,292,460 0.3440 1.017 1.002 1.017 1.002 1.078 2,195,200 1.0443 -1.47%
2019-10-10 0 0.340 0.325 0.340 0.330 0.340 1,852,000 614,640 0.3319 1.032 0.987 1.032 1.002 1.032 610,071 1.0075 1.49%
2019-10-09 0 0.335 0.335 0.345 0.335 0.360 2,596,000 891,120 0.3433 1.017 1.017 1.047 1.017 1.093 855,153 1.0421 -5.63%
2019-10-08 0 0.355 0.350 0.355 0.345 0.370 3,356,000 1,210,220 0.3606 1.078 1.062 1.078 1.047 1.123 1,105,506 1.0947 1.43%
2019-10-04 0 0.350 0.345 0.350 0.345 0.355 2,764,000 967,400 0.3500 1.062 1.047 1.062 1.047 1.078 910,494 1.0625 0.00%
2019-10-03 0 0.350 0.345 0.350 0.345 0.360 368,000 127,680 0.3470 1.062 1.047 1.062 1.047 1.093 121,224 1.0533 -1.41%
2019-10-02 0 0.355 0.340 0.355 0.340 0.355 9,696,000 3,390,640 0.3497 1.078 1.032 1.078 1.032 1.078 3,193,976 1.0616 1.43%
2019-09-30 0 0.350 0.340 0.355 0.345 0.355 2,020,000 711,900 0.3524 1.062 1.032 1.078 1.047 1.078 665,412 1.0699 0.00%
2019-09-27 0 0.350 0.340 0.350 0.340 0.355 8,884,000 3,106,980 0.3497 1.062 1.032 1.062 1.032 1.078 2,926,494 1.0617 -1.41%
2019-09-26 0 0.355 0.340 0.355 0.330 0.355 1,744,000 594,420 0.3408 1.078 1.032 1.078 1.002 1.078 574,494 1.0347 2.90%
2019-09-25 0 0.345 0.335 0.345 0.335 0.345 1,228,000 417,000 0.3396 1.047 1.017 1.047 1.017 1.047 404,518 1.0309 0.00%
2019-09-24 0 0.345 0.335 0.345 0.335 0.360 3,340,000 1,155,260 0.3459 1.047 1.017 1.047 1.017 1.093 1,100,235 1.0500 -1.43%
2019-09-23 0 0.350 0.340 0.355 0.340 0.355 1,568,000 535,760 0.3417 1.062 1.032 1.078 1.032 1.078 516,518 1.0373 0.00%
2019-09-20 0 0.350 0.345 0.350 0.345 0.360 1,332,000 466,060 0.3499 1.062 1.047 1.062 1.047 1.093 438,776 1.0622 -2.78%
2019-09-19 0 0.360 0.350 0.360 0.350 0.370 3,504,000 1,255,200 0.3582 1.093 1.062 1.093 1.062 1.123 1,154,259 1.0875 -1.37%
2019-09-18 0 0.365 0.350 0.365 0.330 0.370 7,184,000 2,471,720 0.3441 1.108 1.062 1.108 1.002 1.123 2,366,494 1.0445 2.82%
2019-09-17 0 0.355 0.350 0.355 0.350 0.385 2,748,000 992,160 0.3610 1.078 1.062 1.078 1.062 1.169 905,224 1.0960 -2.74%
2019-09-16 0 0.365 0.360 0.365 0.355 0.370 1,768,000 642,760 0.3636 1.108 1.093 1.108 1.078 1.123 582,400 1.1036 -3.95%
2019-09-13 0 0.380 0.360 0.380 0.340 0.380 12,472,000 4,459,080 0.3575 1.154 1.093 1.154 1.032 1.154 4,108,424 1.0854 10.14%
2019-09-12 0 0.345 0.335 0.340 0.335 0.350 1,724,000 589,840 0.3421 1.047 1.017 1.032 1.017 1.062 567,906 1.0386 0.00%
2019-09-11 0 0.345 0.345 0.350 0.345 0.370 9,472,000 3,388,120 0.3577 1.047 1.047 1.062 1.047 1.123 3,120,188 1.0859 -5.48%
2019-09-10 0 0.365 0.355 0.365 0.345 0.380 3,020,000 1,075,400 0.3561 1.108 1.078 1.108 1.047 1.154 994,824 1.0810 2.82%
2019-09-09 0 0.355 0.350 0.355 0.345 0.365 1,904,000 670,140 0.3520 1.078 1.062 1.078 1.047 1.108 627,200 1.0685 -1.39%
2019-09-06 0 0.360 0.350 0.360 0.345 0.360 5,156,000 1,829,740 0.3549 1.093 1.062 1.093 1.047 1.093 1,698,447 1.0773 1.41%
2019-09-05 0 0.355 0.345 0.355 0.350 0.395 3,000,000 1,082,040 0.3607 1.078 1.047 1.078 1.062 1.199 988,235 1.0949 -2.74%
2019-09-04 0 0.365 0.355 0.385 0.340 0.400 3,222,000 1,129,980 0.3507 1.108 1.078 1.169 1.032 1.214 1,061,365 1.0646 4.29%
2019-09-03 0 0.350 0.340 0.350 0.340 0.360 4,104,000 1,434,380 0.3495 1.062 1.032 1.062 1.032 1.093 1,351,906 1.0610 -1.41%
2019-09-02 0 0.355 0.345 0.350 0.345 0.370 4,964,000 1,744,860 0.3515 1.078 1.047 1.062 1.047 1.123 1,635,200 1.0671 -2.74%
2019-08-30 0 0.365 0.355 0.365 0.360 0.380 6,180,000 2,289,840 0.3705 1.108 1.078 1.108 1.093 1.154 2,035,765 1.1248 -2.67%
2019-08-29 0 0.375 0.365 0.390 0.355 0.390 3,988,000 1,467,120 0.3679 1.138 1.108 1.184 1.078 1.184 1,313,694 1.1168 1.35%
2019-08-28 0 0.370 0.365 0.370 0.365 0.400 3,216,000 1,206,220 0.3751 1.123 1.108 1.123 1.108 1.214 1,059,388 1.1386 -3.90%
2019-08-27 0 0.385 0.355 0.385 0.340 0.395 12,096,000 4,293,500 0.3550 1.169 1.078 1.169 1.032 1.199 3,984,565 1.0775 13.24%
2019-08-26 0 0.340 0.340 0.345 0.335 0.375 13,464,000 4,727,700 0.3511 1.032 1.032 1.047 1.017 1.138 4,435,200 1.0659 -8.11%
2019-08-23 0 0.370 0.360 0.370 0.365 0.410 4,860,000 1,820,240 0.3745 1.123 1.093 1.123 1.108 1.245 1,600,941 1.1370 -6.33%
2019-08-22 0 0.395 0.375 0.395 0.355 0.395 5,556,000 2,051,560 0.3693 1.199 1.138 1.199 1.078 1.199 1,830,212 1.1209 3.95%
2019-08-21 0 0.380 0.365 0.380 0.365 0.380 1,976,000 734,340 0.3716 1.154 1.108 1.154 1.108 1.154 650,918 1.1282 0.00%
2019-08-20 0 0.380 0.370 0.380 0.370 0.395 3,372,000 1,280,140 0.3796 1.154 1.123 1.154 1.123 1.199 1,110,776 1.1525 -2.56%
2019-08-19 0 0.390 0.385 0.390 0.380 0.420 3,348,000 1,313,640 0.3924 1.184 1.169 1.184 1.154 1.275 1,102,871 1.1911 -2.50%
2019-08-16 0 0.400 0.395 0.400 0.400 0.415 1,228,000 495,060 0.4031 1.214 1.199 1.214 1.214 1.260 404,518 1.2238 -1.23%
2019-08-15 0 0.405 0.400 0.405 0.400 0.415 4,280,000 1,731,960 0.4047 1.229 1.214 1.229 1.214 1.260 1,409,882 1.2284 -3.57%
2019-08-14 0 0.420 0.410 0.420 0.405 0.420 1,436,000 591,800 0.4121 1.275 1.245 1.275 1.229 1.275 473,035 1.2511 1.20%
2019-08-13 0 0.415 0.405 0.415 0.400 0.415 2,636,000 1,063,240 0.4034 1.260 1.229 1.260 1.214 1.260 868,329 1.2245 1.22%
2019-08-12 0 0.410 0.405 0.410 0.395 0.450 2,848,000 1,162,920 0.4083 1.245 1.229 1.245 1.199 1.366 938,165 1.2396 -1.20%
2019-08-09 0 0.415 0.410 0.420 0.390 0.420 1,012,000 405,040 0.4002 1.260 1.245 1.275 1.184 1.275 333,365 1.2150 2.47%
2019-08-08 0 0.405 0.395 0.405 0.385 0.430 3,100,000 1,230,760 0.3970 1.229 1.199 1.229 1.169 1.305 1,021,176 1.2052 -2.41%
2019-08-07 0 0.415 0.405 0.410 0.360 0.420 7,284,000 2,748,620 0.3774 1.260 1.229 1.245 1.093 1.275 2,399,435 1.1455 9.21%
2019-08-06 0 0.380 0.370 0.380 0.370 0.450 7,804,000 3,026,260 0.3878 1.154 1.123 1.154 1.123 1.366 2,570,729 1.1772 -8.43%
2019-08-05 0 0.415 0.415 0.420 0.360 0.420 4,640,000 1,805,820 0.3892 1.260 1.260 1.275 1.093 1.275 1,528,471 1.1815 -3.49%
2019-08-02 0 0.430 0.410 0.430 0.415 0.435 1,676,000 711,300 0.4244 1.305 1.245 1.305 1.260 1.321 552,094 1.2884 -1.15%
2019-08-01 0 0.435 0.425 0.435 0.425 0.435 2,000,000 855,860 0.4279 1.321 1.290 1.321 1.290 1.321 658,824 1.2991 0.00%
2019-07-31 0 0.435 0.430 0.435 0.425 0.445 1,336,000 579,840 0.4340 1.321 1.305 1.321 1.290 1.351 440,094 1.3175 -1.14%
2019-07-30 0 0.440 0.435 0.440 0.430 0.445 3,244,000 1,417,860 0.4371 1.336 1.321 1.336 1.305 1.351 1,068,612 1.3268 0.00%
2019-07-29 0 0.440 0.435 0.440 0.425 0.470 2,532,000 1,128,600 0.4457 1.336 1.321 1.336 1.290 1.427 834,071 1.3531 -3.30%
2019-07-26 0 0.455 0.445 0.455 0.445 0.465 4,576,000 2,045,340 0.4470 1.381 1.351 1.381 1.351 1.412 1,507,388 1.3569 1.11%
2019-07-25 0 0.450 0.440 0.455 0.420 0.460 2,364,000 1,043,660 0.4415 1.366 1.336 1.381 1.275 1.396 778,729 1.3402 2.27%
2019-07-24 0 0.440 0.415 0.440 0.410 0.445 1,176,000 495,000 0.4209 1.336 1.260 1.336 1.245 1.351 387,388 1.2778 0.00%
2019-07-23 0 0.440 0.410 0.440 0.380 0.440 3,824,000 1,533,240 0.4010 1.336 1.245 1.336 1.154 1.336 1,259,671 1.2172 8.64%
2019-07-22 0 0.405 0.400 0.410 0.400 0.420 2,424,000 978,240 0.4036 1.229 1.214 1.245 1.214 1.275 798,494 1.2251 -2.41%
2019-07-19 0 0.415 0.400 0.415 0.360 0.420 2,056,000 825,300 0.4014 1.260 1.214 1.260 1.093 1.275 677,271 1.2186 2.47%
2019-07-18 0 0.405 0.400 0.420 0.395 0.425 3,136,000 1,270,600 0.4052 1.229 1.214 1.275 1.199 1.290 1,033,035 1.2300 -4.71%
2019-07-17 0 0.425 0.420 0.425 - - 0 0 - 1.290 1.275 1.290 - - 0 - -1.16%
2019-07-16 0 0.430 0.420 0.430 0.420 0.435 320,000 135,760 0.4243 1.305 1.275 1.305 1.275 1.321 105,412 1.2879 -2.27%
2019-07-15 0 0.440 0.425 0.440 0.420 0.445 2,232,000 970,040 0.4346 1.336 1.290 1.336 1.275 1.351 735,247 1.3193 0.00%
2019-07-12 0 0.440 0.425 0.440 0.420 0.440 2,976,000 1,266,680 0.4256 1.336 1.290 1.336 1.275 1.336 980,329 1.2921 1.15%
2019-07-11 0 0.435 0.425 0.435 0.420 0.440 732,000 314,620 0.4298 1.321 1.290 1.321 1.275 1.336 241,129 1.3048 -1.14%
2019-07-10 0 0.440 0.425 0.440 0.435 0.455 7,168,000 3,188,320 0.4448 1.336 1.290 1.336 1.321 1.381 2,361,224 1.3503 -2.22%
2019-07-09 0 0.450 0.435 0.450 0.435 0.460 324,000 143,780 0.4438 1.366 1.321 1.366 1.321 1.396 106,729 1.3471 1.12%
2019-07-08 0 0.445 0.430 0.445 0.435 0.455 1,176,000 518,220 0.4407 1.351 1.305 1.351 1.321 1.381 387,388 1.3377 0.00%
2019-07-05 0 0.445 0.430 0.445 0.410 0.470 3,404,000 1,472,020 0.4324 1.351 1.305 1.351 1.245 1.427 1,121,318 1.3128 3.49%
2019-07-04 0 0.430 0.420 0.430 0.420 0.455 3,288,000 1,428,580 0.4345 1.305 1.275 1.305 1.275 1.381 1,083,106 1.3190 -6.52%
2019-07-03 0 0.460 0.445 0.460 0.435 0.460 1,192,000 532,900 0.4471 1.396 1.351 1.396 1.321 1.396 392,659 1.3572 0.00%
2019-07-02 0 0.460 0.455 0.460 0.455 0.490 976,000 452,140 0.4633 1.396 1.381 1.396 1.381 1.488 321,506 1.4063 -6.12%
2019-06-28 0 0.490 0.455 0.490 0.445 0.500 1,444,000 659,500 0.4567 1.488 1.381 1.488 1.351 1.518 475,671 1.3865 8.89%
2019-06-27 0 0.450 0.450 0.455 0.450 0.460 552,000 250,960 0.4546 1.366 1.366 1.381 1.366 1.396 181,835 1.3802 -2.17%
2019-06-26 0 0.460 0.455 0.465 0.455 0.475 1,964,000 916,080 0.4664 1.396 1.381 1.412 1.381 1.442 646,965 1.4160 -1.08%
2019-06-25 0 0.465 0.455 0.465 0.460 0.480 4,200,000 1,936,160 0.4610 1.412 1.381 1.412 1.396 1.457 1,383,529 1.3994 -3.12%
2019-06-24 0 0.480 0.480 0.485 0.470 0.490 1,296,000 623,940 0.4814 1.457 1.457 1.472 1.427 1.488 426,918 1.4615 -2.04%
2019-06-21 0 0.490 0.480 0.490 0.485 0.500 4,984,000 2,442,160 0.4900 1.488 1.457 1.488 1.472 1.518 1,641,788 1.4875 -1.01%
2019-06-20 0 0.495 0.485 0.495 0.480 0.500 6,140,000 2,964,360 0.4828 1.503 1.472 1.503 1.457 1.518 2,022,588 1.4656 -1.00%
2019-06-19 0 0.500 0.480 0.500 0.480 0.510 1,500,000 742,920 0.4953 1.518 1.457 1.518 1.457 1.548 494,118 1.5035 -1.96%
2019-06-18 0 0.510 0.495 0.510 0.485 0.520 1,684,000 843,400 0.5008 1.548 1.503 1.548 1.472 1.579 554,729 1.5204 2.00%
2019-06-17 0 0.500 0.490 0.500 0.470 0.520 3,228,000 1,584,200 0.4908 1.518 1.488 1.518 1.427 1.579 1,063,341 1.4898 5.26%
2019-06-14 0 0.475 0.465 0.475 0.435 0.480 16,418,000 7,307,400 0.4451 1.442 1.412 1.442 1.321 1.457 5,408,282 1.3511 0.00%
2019-06-13 0 0.475 0.470 0.480 0.475 0.510 6,992,000 3,457,820 0.4945 1.442 1.427 1.457 1.442 1.548 2,303,247 1.5013 -8.65%
2019-06-12 0 0.520 0.510 0.520 0.510 0.570 13,560,000 7,303,080 0.5386 1.579 1.548 1.579 1.548 1.730 4,466,824 1.6350 -13.33%
2019-06-11 0 0.600 0.570 0.580 0.540 0.630 30,004,000 17,092,680 0.5697 1.821 1.730 1.761 1.639 1.912 9,883,671 1.7294 3.45%
2019-06-10 0 0.580 0.560 0.580 0.500 0.580 5,716,000 3,082,840 0.5393 1.761 1.700 1.761 1.518 1.761 1,882,918 1.6373 13.73%
2019-06-06 0 0.510 0.500 0.510 0.495 0.570 14,144,000 7,302,140 0.5163 1.548 1.518 1.548 1.503 1.730 4,659,200 1.5673 -12.07%
2019-06-05 0 0.580 0.560 0.580 0.540 0.580 35,792,000 19,964,720 0.5578 1.761 1.700 1.761 1.639 1.761 11,790,306 1.6933 1.75%
2019-06-04 0 0.570 0.550 0.580 0.510 0.580 44,992,000 23,766,560 0.5282 1.730 1.670 1.761 1.548 1.761 14,820,894 1.6036 -1.72%
2019-06-03 0 0.580 0.530 0.580 0.465 0.580 26,516,000 13,596,200 0.5128 1.761 1.609 1.761 1.412 1.761 8,734,682 1.5566 18.37%
2019-05-31 0 0.490 0.465 0.495 0.440 0.500 16,688,000 7,649,100 0.4584 1.488 1.412 1.503 1.336 1.518 5,497,224 1.3914 11.36%
2019-05-30 0 0.440 0.430 0.440 0.425 0.460 2,064,000 901,840 0.4369 1.336 1.305 1.336 1.290 1.396 679,906 1.3264 0.00%
2019-05-29 0 0.440 0.425 0.440 0.420 0.440 1,132,000 483,620 0.4272 1.336 1.290 1.336 1.275 1.336 372,894 1.2969 1.15%
2019-05-28 0 0.435 0.430 0.440 0.430 0.455 1,132,000 503,520 0.4448 1.321 1.305 1.336 1.305 1.381 372,894 1.3503 -3.33%
2019-05-27 0 0.450 0.445 0.455 0.440 0.460 2,568,000 1,160,540 0.4519 1.366 1.351 1.381 1.336 1.396 845,929 1.3719 2.27%
2019-05-24 0 0.440 0.425 0.455 0.420 0.455 1,632,000 710,080 0.4351 1.336 1.290 1.381 1.275 1.381 537,600 1.3208 1.15%
2019-05-23 0 0.435 0.420 0.430 0.425 0.435 308,000 132,440 0.4300 1.321 1.275 1.305 1.290 1.321 101,459 1.3054 -1.14%
2019-05-22 0 0.440 0.430 0.440 0.430 0.440 1,708,000 739,760 0.4331 1.336 1.305 1.336 1.305 1.336 562,635 1.3148 0.00%
2019-05-21 0 0.440 0.430 0.435 0.435 0.480 908,000 396,720 0.4369 1.336 1.305 1.321 1.321 1.457 299,106 1.3264 -1.12%
2019-05-20 0 0.445 0.435 0.445 0.435 0.445 1,008,000 443,120 0.4396 1.351 1.321 1.351 1.321 1.351 332,047 1.3345 -1.11%
2019-05-17 0 0.450 0.445 0.450 0.425 0.455 5,168,000 2,258,580 0.4370 1.366 1.351 1.366 1.290 1.381 1,702,400 1.3267 1.12%
2019-05-16 0 0.445 0.440 0.445 0.430 0.450 2,940,000 1,302,580 0.4431 1.351 1.336 1.351 1.305 1.366 968,471 1.3450 0.00%
2019-05-15 0 0.445 0.440 0.445 0.435 0.470 28,584,000 12,604,900 0.4410 1.351 1.336 1.351 1.321 1.427 9,415,906 1.3387 -4.30%
2019-05-14 0 0.465 0.450 0.465 0.435 0.465 5,256,000 2,347,840 0.4467 1.412 1.366 1.412 1.321 1.412 1,731,388 1.3560 1.09%
2019-05-10 0 0.460 0.455 0.465 0.455 0.480 6,164,000 2,827,780 0.4588 1.396 1.381 1.412 1.381 1.457 2,030,494 1.3927 -5.15%
2019-05-09 0 0.485 0.470 0.485 0.455 0.485 3,832,000 1,767,740 0.4613 1.472 1.427 1.472 1.381 1.472 1,262,306 1.4004 3.19%
2019-05-08 0 0.470 0.455 0.470 0.450 0.470 5,052,000 2,297,160 0.4547 1.427 1.381 1.427 1.366 1.427 1,664,188 1.3803 -1.05%
2019-05-07 0 0.475 0.465 0.475 0.460 0.480 9,940,000 4,671,660 0.4700 1.442 1.412 1.442 1.396 1.457 3,274,353 1.4267 0.00%
2019-05-06 0 0.475 0.460 0.475 0.455 0.475 2,028,000 941,440 0.4642 1.442 1.396 1.442 1.381 1.442 668,047 1.4092 -1.04%
2019-05-03 0 0.480 0.465 0.480 0.465 0.490 2,340,000 1,107,280 0.4732 1.457 1.412 1.457 1.412 1.488 770,824 1.4365 -2.04%
2019-05-02 0 0.490 0.475 0.490 0.470 0.490 1,100,000 526,720 0.4788 1.488 1.442 1.488 1.427 1.488 362,353 1.4536 1.03%
2019-04-30 0 0.485 0.475 0.485 0.480 0.490 4,624,000 2,242,200 0.4849 1.472 1.442 1.472 1.457 1.488 1,523,200 1.4720 -2.02%
2019-04-29 0 0.495 0.475 0.495 0.470 0.495 22,748,000 11,016,700 0.4843 1.503 1.442 1.503 1.427 1.503 7,493,459 1.4702 0.00%
2019-04-26 0 0.495 0.485 0.490 0.480 0.500 7,428,000 3,635,500 0.4894 1.503 1.472 1.488 1.457 1.518 2,446,871 1.4858 -1.00%
2019-04-25 0 0.500 0.485 0.500 0.470 0.500 15,236,000 7,497,240 0.4921 1.518 1.472 1.518 1.427 1.518 5,018,918 1.4938 1.01%
2019-04-24 0 0.495 0.480 0.500 0.425 0.500 16,176,000 7,516,980 0.4647 1.503 1.457 1.518 1.290 1.518 5,328,565 1.4107 -1.00%
2019-04-23 0 0.500 0.485 0.500 0.465 0.500 8,680,000 4,270,840 0.4920 1.518 1.472 1.518 1.412 1.518 2,859,294 1.4937 2.04%
2019-04-18 0 0.490 0.490 0.495 0.490 0.500 436,000 214,700 0.4924 1.488 1.488 1.503 1.488 1.518 143,624 1.4949 -2.00%
2019-04-17 0 0.500 0.495 0.500 0.500 0.500 28,000 14,000 0.5000 1.518 1.503 1.518 1.518 1.518 9,224 1.5179 0.00%
2019-04-16 0 0.500 0.490 0.500 0.490 0.500 2,788,000 1,379,520 0.4948 1.518 1.488 1.518 1.488 1.518 918,400 1.5021 0.00%
2019-04-15 0 0.500 0.495 0.500 0.490 0.510 272,000 134,880 0.4959 1.518 1.503 1.518 1.488 1.548 89,600 1.5054 -1.96%
2019-04-12 0 0.510 0.490 0.510 0.495 0.510 2,536,000 1,267,760 0.4999 1.548 1.488 1.548 1.503 1.548 835,388 1.5176 2.00%
2019-04-11 0 0.500 0.495 0.500 0.500 0.510 7,508,000 3,754,360 0.5000 1.518 1.503 1.518 1.518 1.548 2,473,224 1.5180 -1.96%
2019-04-10 0 0.510 0.495 0.510 0.500 0.510 3,944,000 1,977,560 0.5014 1.548 1.503 1.548 1.518 1.548 1,299,200 1.5221 0.00%
2019-04-09 0 0.510 0.500 0.510 0.495 0.510 4,708,000 2,357,140 0.5007 1.548 1.518 1.548 1.503 1.548 1,550,871 1.5199 0.00%
2019-04-08 0 0.510 0.495 0.510 0.495 0.510 5,112,000 2,557,720 0.5003 1.548 1.503 1.548 1.503 1.548 1,683,953 1.5189 0.00%
2019-04-04 0 0.510 0.495 0.510 0.500 0.590 6,820,000 3,531,280 0.5178 1.548 1.503 1.548 1.518 1.791 2,246,588 1.5718 -12.07%
2019-04-03 0 0.580 0.550 0.580 0.540 0.580 316,000 172,880 0.5471 1.761 1.670 1.761 1.639 1.761 104,094 1.6608 0.00%
2019-04-02 0 0.580 0.550 0.580 0.580 0.590 24,000 13,960 0.5817 1.761 1.670 1.761 1.761 1.791 7,906 1.7658 -1.69%
2019-04-01 0 0.590 0.540 0.590 0.590 0.590 44,000 25,960 0.5900 1.791 1.639 1.791 1.791 1.791 14,494 1.7911 0.00%
2019-03-29 0 0.590 0.560 0.590 0.530 0.620 2,400,000 1,377,840 0.5741 1.791 1.700 1.791 1.609 1.882 790,588 1.7428 11.32%
2019-03-28 0 0.530 0.510 0.530 0.530 0.540 84,000 44,840 0.5338 1.609 1.548 1.609 1.609 1.639 27,671 1.6205 0.00%
2019-03-27 0 0.530 0.510 0.530 0.510 0.540 19,528,000 10,257,480 0.5253 1.609 1.548 1.609 1.548 1.639 6,432,753 1.5946 0.00%
2019-03-26 0 0.530 0.510 0.530 0.500 0.540 1,064,000 553,560 0.5203 1.609 1.548 1.609 1.518 1.639 350,494 1.5794 3.92%
2019-03-25 0 0.510 0.500 0.510 0.450 0.570 18,164,000 9,270,840 0.5104 1.548 1.518 1.548 1.366 1.730 5,983,435 1.5494 -10.53%
2019-03-22 0 0.570 0.550 0.560 0.540 0.600 13,328,000 7,446,920 0.5587 1.730 1.670 1.700 1.639 1.821 4,390,400 1.6962 -5.00%
2019-03-21 0 0.600 0.550 0.600 0.550 0.600 408,000 231,960 0.5685 1.821 1.670 1.821 1.670 1.821 134,400 1.7259 3.45%
2019-03-20 0 0.580 0.550 0.580 0.550 0.580 6,795,200 3,872,096 0.5698 1.761 1.670 1.761 1.670 1.761 2,238,419 1.7298 0.00%
2019-03-19 0 0.580 0.530 0.580 0.550 0.580 444,000 246,160 0.5544 1.761 1.609 1.761 1.670 1.761 146,259 1.6830 5.45%
2019-03-18 0 0.550 0.520 0.550 0.530 0.550 528,000 283,880 0.5377 1.670 1.579 1.670 1.609 1.670 173,929 1.6322 5.77%
2019-03-15 0 0.520 0.520 0.530 0.490 0.530 2,792,000 1,436,480 0.5145 1.579 1.579 1.609 1.488 1.609 919,718 1.5619 4.00%
2019-03-14 0 0.500 0.495 0.500 0.500 0.550 3,456,000 1,762,280 0.5099 1.518 1.503 1.518 1.518 1.670 1,138,447 1.5480 -7.41%
2019-03-13 0 0.540 0.530 0.550 0.520 0.600 2,024,000 1,093,880 0.5405 1.639 1.609 1.670 1.579 1.821 666,729 1.6407 -6.90%
2019-03-12 0 0.580 0.550 0.580 0.550 0.590 24,280,000 13,740,440 0.5659 1.761 1.670 1.761 1.670 1.791 7,998,118 1.7180 5.45%
2019-03-11 0 0.550 0.540 0.550 0.540 0.590 10,216,000 5,721,360 0.5600 1.670 1.639 1.670 1.639 1.791 3,365,271 1.7001 -1.79%
2019-03-08 0 0.560 0.550 0.580 0.550 0.600 912,000 507,680 0.5567 1.700 1.670 1.761 1.670 1.821 300,424 1.6899 -5.08%
2019-03-07 0 0.590 0.560 0.590 0.580 0.600 76,000 45,080 0.5932 1.791 1.700 1.791 1.761 1.821 25,035 1.8007 -1.67%
2019-03-06 0 0.600 0.580 0.600 0.570 0.600 1,128,000 666,520 0.5909 1.821 1.761 1.821 1.730 1.821 371,576 1.7938 1.69%
2019-03-05 0 0.590 0.550 0.590 0.550 0.600 124,000 72,920 0.5881 1.791 1.670 1.791 1.670 1.821 40,847 1.7852 0.00%
2019-03-04 0 0.590 0.560 0.590 0.580 0.600 128,000 75,720 0.5916 1.791 1.700 1.791 1.761 1.821 42,165 1.7958 -1.67%
2019-03-01 0 0.600 0.530 0.600 0.520 0.600 2,512,000 1,335,640 0.5317 1.821 1.609 1.821 1.579 1.821 827,482 1.6141 11.11%
2019-02-28 0 0.540 0.530 0.540 0.530 0.540 2,884,000 1,529,480 0.5303 1.639 1.609 1.639 1.609 1.639 950,024 1.6099 0.00%
2019-02-27 0 0.540 0.520 0.540 0.520 0.540 12,852,000 6,812,280 0.5301 1.639 1.579 1.639 1.579 1.639 4,233,600 1.6091 0.00%
2019-02-26 0 0.540 0.520 0.540 0.510 0.540 53,660,000 27,898,680 0.5199 1.639 1.579 1.639 1.548 1.639 17,676,235 1.5783 0.00%
2019-02-25 0 0.540 0.510 0.540 0.530 0.540 232,000 123,800 0.5336 1.639 1.548 1.639 1.609 1.639 76,424 1.6199 0.00%
2019-02-22 0 0.540 0.520 0.530 0.510 0.560 3,708,000 1,944,040 0.5243 1.639 1.579 1.609 1.548 1.700 1,221,459 1.5916 -3.57%
2019-02-21 0 0.560 0.540 0.560 0.550 0.600 2,916,000 1,613,240 0.5532 1.700 1.639 1.700 1.670 1.821 960,565 1.6795 -5.08%
2019-02-20 0 0.590 0.560 0.600 0.560 0.600 948,000 551,120 0.5814 1.791 1.700 1.821 1.700 1.821 312,282 1.7648 0.00%
2019-02-19 0 0.590 0.560 0.590 0.540 0.590 704,000 392,720 0.5578 1.791 1.700 1.791 1.639 1.791 231,906 1.6934 5.36%
2019-02-18 0 0.560 0.530 0.560 0.510 0.560 584,000 310,280 0.5313 1.700 1.609 1.700 1.548 1.700 192,376 1.6129 7.69%
2019-02-15 0 0.520 0.500 0.540 0.520 0.540 980,000 512,720 0.5232 1.579 1.518 1.639 1.579 1.639 322,824 1.5882 -1.89%
2019-02-14 0 0.530 0.510 0.530 0.490 0.540 2,788,000 1,399,880 0.5021 1.609 1.548 1.609 1.488 1.639 918,400 1.5243 6.00%
2019-02-13 0 0.500 0.490 0.500 0.495 0.510 280,000 140,260 0.5009 1.518 1.488 1.518 1.503 1.548 92,235 1.5207 0.00%
2019-02-12 0 0.500 0.495 0.510 0.500 0.520 2,952,000 1,478,600 0.5009 1.518 1.503 1.548 1.518 1.579 972,424 1.5205 -3.85%
2019-02-11 0 0.520 0.510 0.520 0.520 0.560 1,144,000 619,920 0.5419 1.579 1.548 1.579 1.579 1.700 376,847 1.6450 -5.45%
2019-02-08 0 0.550 0.600 0.650 0.510 0.560 476,000 248,920 0.5229 1.670 1.821 1.973 1.548 1.700 156,800 1.5875 7.84%
2019-02-04 0 0.510 0.500 0.510 0.510 0.510 24,000 12,240 0.5100 1.548 1.518 1.548 1.548 1.548 7,906 1.5482 0.00%
2019-02-01 0 0.510 0.500 0.510 0.500 0.510 1,484,000 742,760 0.5005 1.548 1.518 1.548 1.518 1.548 488,847 1.5194 0.00%
2019-01-31 0 0.510 0.500 0.510 0.500 0.510 342,867 172,336 0.5026 1.548 1.518 1.548 1.518 1.548 112,944 1.5258 0.00%
2019-01-30 0 0.510 0.500 0.510 0.500 0.510 356,000 180,760 0.5078 1.548 1.518 1.548 1.518 1.548 117,271 1.5414 0.00%
2019-01-29 0 0.510 0.500 0.510 0.500 0.510 472,000 237,240 0.5026 1.548 1.518 1.548 1.518 1.548 155,482 1.5258 0.00%
2019-01-28 0 0.510 0.500 0.510 0.495 0.510 10,600,000 5,300,860 0.5001 1.548 1.518 1.548 1.503 1.548 3,491,765 1.5181 0.00%
2019-01-25 0 0.510 0.500 0.510 0.500 0.510 724,000 363,040 0.5014 1.548 1.518 1.548 1.518 1.548 238,494 1.5222 0.00%
2019-01-24 0 0.510 0.500 0.510 0.510 0.520 300,000 153,120 0.5104 1.548 1.518 1.548 1.548 1.579 98,824 1.5494 0.00%
2019-01-23 0 0.510 0.500 0.510 0.500 0.520 2,172,000 1,102,040 0.5074 1.548 1.518 1.548 1.518 1.579 715,482 1.5403 0.00%
2019-01-22 0 0.510 0.500 0.510 0.510 0.520 540,000 275,440 0.5101 1.548 1.518 1.548 1.548 1.579 177,882 1.5484 0.00%
2019-01-21 0 0.510 0.500 0.510 0.500 0.590 5,544,000 2,833,760 0.5111 1.548 1.518 1.548 1.518 1.791 1,826,259 1.5517 -5.56%
2019-01-18 0 0.540 0.530 0.580 0.500 0.550 664,000 347,960 0.5240 1.639 1.609 1.761 1.518 1.670 218,729 1.5908 5.88%
2019-01-17 0 0.510 0.495 0.510 0.480 0.530 5,892,000 2,913,960 0.4946 1.548 1.503 1.548 1.457 1.609 1,940,894 1.5013 -3.77%
2019-01-16 0 0.530 0.510 0.530 - - 0 0 - 1.609 1.548 1.609 - - 0 - 0.00%
2019-01-15 0 0.530 0.520 0.530 0.520 0.540 3,424,000 1,794,840 0.5242 1.609 1.579 1.609 1.579 1.639 1,127,906 1.5913 -1.85%
2019-01-14 0 0.540 0.520 0.540 0.520 0.540 1,256,000 655,200 0.5217 1.639 1.579 1.639 1.579 1.639 413,741 1.5836 1.89%
2019-01-11 0 0.530 0.510 0.530 0.520 0.530 2,340,000 1,217,440 0.5203 1.609 1.548 1.609 1.579 1.609 770,824 1.5794 -1.85%
2019-01-10 0 0.540 0.520 0.540 0.520 0.540 1,596,000 830,960 0.5207 1.639 1.579 1.639 1.579 1.639 525,741 1.5805 0.00%
2019-01-09 0 0.540 0.510 0.540 0.520 0.540 1,648,000 859,400 0.5215 1.639 1.548 1.639 1.579 1.639 542,871 1.5831 1.89%
2019-01-08 0 0.530 0.510 0.530 0.520 0.530 2,048,000 1,065,440 0.5202 1.609 1.548 1.609 1.579 1.609 674,635 1.5793 0.00%
2019-01-07 0 0.530 0.510 0.530 0.520 0.530 1,140,000 594,200 0.5212 1.609 1.548 1.609 1.579 1.609 375,529 1.5823 0.00%
2019-01-04 0 0.530 0.510 0.520 0.495 0.560 7,776,000 4,010,700 0.5158 1.609 1.548 1.579 1.503 1.700 2,561,506 1.5658 0.00%
2019-01-03 0 0.530 0.520 0.540 0.485 0.560 6,480,000 3,312,100 0.5111 1.609 1.579 1.639 1.472 1.700 2,134,588 1.5516 -5.36%
2019-01-02 0 0.560 0.540 0.560 0.550 0.560 248,000 136,560 0.5506 1.700 1.639 1.700 1.670 1.700 81,694 1.6716 0.00%
2018-12-31 0 0.560 0.530 0.560 0.550 0.560 32,000 17,640 0.5513 1.700 1.609 1.700 1.670 1.700 10,541 1.6734 1.82%
2018-12-28 0 0.550 0.530 0.550 - - 0 0 - 1.670 1.609 1.670 - - 0 - 0.00%
2018-12-27 0 0.550 0.530 0.550 0.540 0.550 1,408,000 760,360 0.5400 1.670 1.609 1.670 1.639 1.670 463,812 1.6394 0.00%
2018-12-24 0 0.550 0.530 0.560 0.540 0.560 4,944,000 2,719,000 0.5500 1.670 1.609 1.700 1.639 1.700 1,628,612 1.6695 1.85%
2018-12-21 0 0.540 0.520 0.540 - - 0 0 - 1.639 1.579 1.639 - - 0 - 0.00%
2018-12-20 0 0.540 0.520 0.540 0.530 0.540 68,000 36,200 0.5324 1.639 1.579 1.639 1.609 1.639 22,400 1.6161 0.00%
2018-12-19 0 0.540 0.520 0.540 0.530 0.540 1,916,000 1,015,640 0.5301 1.639 1.579 1.639 1.609 1.639 631,153 1.6092 0.00%
2018-12-18 0 0.540 0.530 0.540 - - 0 0 - 1.639 1.609 1.639 - - 0 - 0.00%
2018-12-17 0 0.540 0.520 0.540 0.530 0.540 56,000 29,840 0.5329 1.639 1.579 1.639 1.609 1.639 18,447 1.6176 0.00%
2018-12-14 0 0.540 0.520 0.540 0.520 0.540 112,000 59,160 0.5282 1.639 1.579 1.639 1.579 1.639 36,894 1.6035 0.00%
2018-12-13 0 0.540 0.520 0.540 0.520 0.540 504,000 264,520 0.5248 1.639 1.579 1.639 1.579 1.639 166,024 1.5933 0.00%
2018-12-12 0 0.540 0.520 0.540 0.520 0.540 652,000 343,320 0.5266 1.639 1.579 1.639 1.579 1.639 214,776 1.5985 0.00%
2018-12-11 0 0.540 0.530 0.540 0.530 0.550 404,000 215,400 0.5332 1.639 1.609 1.639 1.609 1.670 133,082 1.6185 0.00%
2018-12-10 0 0.540 0.530 0.540 0.540 0.550 144,000 77,800 0.5403 1.639 1.609 1.639 1.639 1.670 47,435 1.6401 -1.82%
2018-12-07 0 0.550 0.540 0.550 0.540 0.560 32,836,000 17,733,440 0.5401 1.670 1.639 1.670 1.639 1.700 10,816,565 1.6395 1.85%
2018-12-06 0 0.540 0.530 0.540 0.530 0.550 55,388,000 29,906,880 0.5400 1.639 1.609 1.639 1.609 1.670 18,245,459 1.6391 -1.82%
2018-12-05 0 0.550 0.530 0.550 - - 0 0 - 1.670 1.609 1.670 - - 0 - 0.00%
2018-12-04 0 0.550 0.530 0.550 - - 0 0 - 1.670 1.609 1.670 - - 0 - 0.00%
2018-12-03 0 0.550 0.530 0.550 - - 0 0 - 1.670 1.609 1.670 - - 0 - 0.00%
2018-11-30 0 0.550 0.530 0.550 0.530 0.550 308,000 165,200 0.5364 1.670 1.609 1.670 1.609 1.670 101,459 1.6282 0.00%
2018-11-29 0 0.550 0.530 0.550 0.540 0.550 68,000 36,880 0.5424 1.670 1.609 1.670 1.639 1.670 22,400 1.6464 0.00%
2018-11-28 0 0.550 0.530 0.550 - - 0 0 - 1.670 1.609 1.670 - - 0 - 0.00%
2018-11-27 0 0.550 0.530 0.550 0.530 0.550 908,000 489,480 0.5391 1.670 1.609 1.670 1.609 1.670 299,106 1.6365 -1.79%
2018-11-26 0 0.560 0.540 0.560 0.540 0.560 3,344,000 1,808,760 0.5409 1.700 1.639 1.700 1.639 1.700 1,101,553 1.6420 1.82%
2018-11-23 0 0.550 0.530 0.550 - - 0 0 - 1.670 1.609 1.670 - - 0 - 0.00%
2018-11-22 0 0.550 0.530 0.550 0.540 0.550 152,000 82,240 0.5411 1.670 1.609 1.670 1.639 1.670 50,071 1.6425 1.85%
2018-11-21 0 0.540 0.530 0.540 0.540 0.590 10,144,000 5,663,640 0.5583 1.639 1.609 1.639 1.639 1.791 3,341,553 1.6949 -3.57%
2018-11-20 0 0.560 0.540 0.560 0.550 0.560 256,000 141,360 0.5522 1.700 1.639 1.700 1.670 1.700 84,329 1.6763 -3.45%
2018-11-19 0 0.580 0.540 0.580 0.560 0.590 64,000 36,600 0.5719 1.761 1.639 1.761 1.700 1.791 21,082 1.7360 3.57%
2018-11-16 0 0.560 0.540 0.560 0.560 0.570 504,000 282,360 0.5602 1.700 1.639 1.700 1.700 1.730 166,024 1.7007 0.00%
2018-11-15 0 0.560 0.540 0.560 0.530 0.560 2,180,000 1,198,880 0.5499 1.700 1.639 1.700 1.609 1.700 718,118 1.6695 3.70%
2018-11-14 0 0.540 0.540 0.550 0.540 0.550 1,060,000 572,560 0.5402 1.639 1.639 1.670 1.639 1.670 349,176 1.6397 -1.82%
2018-11-13 0 0.550 0.530 0.550 0.540 0.550 204,000 110,280 0.5406 1.670 1.609 1.670 1.639 1.670 67,200 1.6411 -1.79%
2018-11-12 0 0.560 0.540 0.550 0.540 0.560 144,000 78,480 0.5450 1.700 1.639 1.670 1.639 1.700 47,435 1.6545 0.00%
2018-11-09 0 0.560 0.540 0.560 0.550 0.560 40,000 22,080 0.5520 1.700 1.639 1.700 1.670 1.700 13,176 1.6757 0.00%
2018-11-08 0 0.560 0.540 0.560 0.550 0.560 60,000 33,040 0.5507 1.700 1.639 1.700 1.670 1.700 19,765 1.6717 0.00%
2018-11-07 0 0.560 0.540 0.560 0.550 0.560 32,000 17,720 0.5538 1.700 1.639 1.700 1.670 1.700 10,541 1.6810 0.00%
2018-11-06 0 0.560 0.550 0.560 - - 0 0 - 1.700 1.670 1.700 - - 0 - 0.00%
2018-11-05 0 0.560 0.550 0.560 - - 0 0 - 1.700 1.670 1.700 - - 0 - 0.00%
2018-11-02 0 0.560 0.540 0.560 - - 0 0 - 1.700 1.639 1.700 - - 0 - 0.00%
2018-11-01 0 0.560 0.540 0.560 0.550 0.560 36,000 19,840 0.5511 1.700 1.639 1.700 1.670 1.700 11,859 1.6730 0.00%
2018-10-31 0 0.560 0.540 0.560 0.530 0.560 1,384,000 752,320 0.5436 1.700 1.639 1.700 1.609 1.700 455,906 1.6502 0.00%
2018-10-30 0 0.560 0.540 0.560 0.530 0.570 3,220,000 1,783,880 0.5540 1.700 1.639 1.700 1.609 1.730 1,060,706 1.6818 -1.75%
2018-10-29 0 0.570 0.550 0.570 0.550 0.570 224,000 124,680 0.5566 1.730 1.670 1.730 1.670 1.730 73,788 1.6897 0.00%
2018-10-26 0 0.570 0.550 0.570 0.550 0.610 932,000 520,320 0.5583 1.730 1.670 1.730 1.670 1.852 307,012 1.6948 -1.72%
2018-10-25 0 0.580 0.550 0.580 0.540 0.580 1,004,000 550,360 0.5482 1.761 1.670 1.761 1.639 1.761 330,729 1.6641 0.00%
2018-10-24 0 0.580 0.540 0.580 0.560 0.580 96,000 53,840 0.5608 1.761 1.639 1.761 1.700 1.761 31,624 1.7025 3.57%
2018-10-23 0 0.560 0.540 0.560 0.540 0.560 1,284,000 699,400 0.5447 1.700 1.639 1.700 1.639 1.700 422,965 1.6536 1.82%
2018-10-22 0 0.550 0.540 0.550 0.540 0.560 1,500,000 815,920 0.5439 1.670 1.639 1.670 1.639 1.700 494,118 1.6513 -3.51%
2018-10-19 0 0.570 0.550 0.570 0.560 0.570 152,000 85,080 0.5597 1.730 1.670 1.730 1.700 1.730 50,071 1.6992 1.79%
2018-10-18 0 0.560 0.550 0.560 0.560 0.570 48,000 26,960 0.5617 1.700 1.670 1.700 1.700 1.730 15,812 1.7051 -1.75%
2018-10-16 0 0.570 0.550 0.570 0.570 0.610 232,000 132,560 0.5714 1.730 1.670 1.730 1.730 1.852 76,424 1.7345 0.00%
2018-10-15 0 0.570 0.570 0.590 0.540 0.600 2,540,000 1,413,320 0.5564 1.730 1.730 1.791 1.639 1.821 836,706 1.6891 0.00%
2018-10-12 0 0.570 0.540 0.570 0.560 0.570 4,112,000 2,302,800 0.5600 1.730 1.639 1.730 1.700 1.730 1,354,541 1.7001 1.79%
2018-10-11 0 0.560 0.540 0.560 0.540 0.560 448,000 246,000 0.5491 1.700 1.639 1.700 1.639 1.700 147,576 1.6669 0.00%
2018-10-10 0 0.560 0.540 0.560 0.540 0.570 772,000 423,000 0.5479 1.700 1.639 1.700 1.639 1.730 254,306 1.6634 -1.75%
2018-10-09 0 0.570 0.550 0.570 0.530 0.570 812,000 444,720 0.5477 1.730 1.670 1.730 1.609 1.730 267,482 1.6626 0.00%
2018-10-08 0 0.570 0.550 0.570 0.550 0.570 140,000 77,440 0.5531 1.730 1.670 1.730 1.670 1.730 46,118 1.6792 0.00%
2018-10-05 0 0.570 0.550 0.570 0.560 0.570 8,000 4,520 0.5650 1.730 1.670 1.730 1.700 1.730 2,635 1.7152 0.00%
2018-10-04 0 0.570 0.550 0.570 - - 0 0 - 1.730 1.670 1.730 - - 0 - 0.00%
2018-10-03 0 0.570 0.550 0.570 0.550 0.570 12,000 6,680 0.5567 1.730 1.670 1.730 1.670 1.730 3,953 1.6899 0.00%
2018-10-02 0 0.570 0.550 0.570 0.560 0.570 304,000 170,320 0.5603 1.730 1.670 1.730 1.700 1.730 100,141 1.7008 0.00%
2018-09-28 0 0.570 0.550 0.570 0.560 0.580 256,000 144,760 0.5655 1.730 1.670 1.730 1.700 1.761 84,329 1.7166 -3.39%
2018-09-27 0 0.590 0.560 0.590 0.550 0.590 1,664,000 949,320 0.5705 1.791 1.700 1.791 1.670 1.791 548,141 1.7319 3.51%
2018-09-26 0 0.570 0.550 0.570 0.550 0.570 3,340,000 1,860,680 0.5571 1.730 1.670 1.730 1.670 1.730 1,100,235 1.6912 1.79%
2018-09-24 0 0.560 0.550 0.570 0.560 0.600 1,968,000 1,109,280 0.5637 1.700 1.670 1.730 1.700 1.821 648,282 1.7111 -1.75%
2018-09-21 0 0.570 0.560 0.570 0.570 0.580 476,000 274,440 0.5766 1.730 1.700 1.730 1.730 1.761 156,800 1.7503 -5.00%
2018-09-20 0 0.600 0.580 0.600 - - 0 0 - 1.821 1.761 1.821 - - 0 - 0.00%
2018-09-19 0 0.600 0.580 0.600 0.600 0.610 16,000 9,640 0.6025 1.821 1.761 1.821 1.821 1.852 5,271 1.8290 -1.64%
2018-09-18 0 0.610 0.580 0.610 - - 0 0 - 1.852 1.761 1.852 - - 0 - 0.00%
2018-09-17 0 0.610 0.580 0.610 0.580 0.610 120,000 71,320 0.5943 1.852 1.761 1.852 1.761 1.852 39,529 1.8042 0.00%
2018-09-14 0 0.610 0.580 0.610 0.570 0.610 224,000 130,920 0.5845 1.852 1.761 1.852 1.730 1.852 73,788 1.7743 1.67%
2018-09-13 0 0.600 0.580 0.600 0.590 0.600 104,000 61,400 0.5904 1.821 1.761 1.821 1.791 1.821 34,259 1.7922 0.00%
2018-09-12 0 0.600 0.570 0.610 0.610 0.610 4,000 2,440 0.6100 1.821 1.730 1.852 1.852 1.852 1,318 1.8518 0.00%
2018-09-11 0 0.600 0.570 0.600 0.570 0.600 9,028,000 5,234,160 0.5798 1.821 1.730 1.821 1.730 1.821 2,973,929 1.7600 1.69%
2018-09-10 0 0.590 0.570 0.590 0.570 0.600 4,740,000 2,783,320 0.5872 1.791 1.730 1.791 1.730 1.821 1,561,412 1.7826 -1.67%
2018-09-07 0 0.600 0.570 0.600 0.600 0.610 5,004,000 3,002,440 0.6000 1.821 1.730 1.821 1.821 1.852 1,648,376 1.8215 -1.64%
2018-09-06 0 0.610 0.580 0.610 0.610 0.620 224,000 136,680 0.6102 1.852 1.761 1.852 1.852 1.882 73,788 1.8523 -1.61%
2018-09-05 0 0.620 0.590 0.620 0.600 0.620 2,008,000 1,204,960 0.6001 1.882 1.791 1.882 1.821 1.882 661,459 1.8217 -1.59%
2018-09-04 0 0.630 0.600 0.630 0.540 0.630 4,068,000 2,292,960 0.5637 1.912 1.821 1.912 1.639 1.912 1,340,047 1.7111 5.00%
2018-09-03 0 0.600 0.580 0.600 0.580 0.600 28,000 16,680 0.5957 1.821 1.761 1.821 1.761 1.821 9,224 1.8084 1.69%
2018-08-31 0 0.590 0.580 0.590 0.590 0.600 8,000 4,760 0.5950 1.791 1.761 1.791 1.791 1.821 2,635 1.8063 -1.67%
2018-08-30 0 0.600 0.580 0.600 0.590 0.620 620,000 371,960 0.5999 1.821 1.761 1.821 1.791 1.882 204,235 1.8212 1.69%
2018-08-29 0 0.590 0.580 0.590 0.580 0.590 12,000 7,000 0.5833 1.791 1.761 1.791 1.761 1.791 3,953 1.7708 0.00%
2018-08-28 0 0.590 0.570 0.590 0.580 0.590 4,988,000 2,893,120 0.5800 1.791 1.730 1.791 1.761 1.791 1,643,106 1.7608 0.00%
2018-08-27 0 0.590 0.570 0.590 - - 0 0 - 1.791 1.730 1.791 - - 0 - 0.00%
2018-08-24 0 0.590 0.580 0.590 0.570 0.650 7,096,000 4,118,280 0.5804 1.791 1.761 1.791 1.730 1.973 2,337,506 1.7618 -1.67%
2018-08-23 0 0.600 0.570 0.600 0.600 0.600 100,000 60,000 0.6000 1.821 1.730 1.821 1.821 1.821 32,941 1.8214 1.69%
2018-08-22 0 0.590 0.570 0.590 0.590 0.600 184,000 108,840 0.5915 1.791 1.730 1.791 1.791 1.821 60,612 1.7957 0.00%
2018-08-21 0 0.590 0.570 0.590 0.570 0.590 148,000 86,360 0.5835 1.791 1.730 1.791 1.730 1.791 48,753 1.7714 1.72%
2018-08-20 0 0.580 0.560 0.580 - - 0 0 - 1.761 1.700 1.761 - - 0 - 0.00%
2018-08-17 0 0.580 0.560 0.580 0.570 0.580 504,000 287,320 0.5701 1.761 1.700 1.761 1.730 1.761 166,024 1.7306 0.00%
2018-08-16 0 0.580 0.560 0.580 0.560 0.580 28,000 15,840 0.5657 1.761 1.700 1.761 1.700 1.761 9,224 1.7173 0.00%
2018-08-15 0 0.580 0.560 0.580 0.560 0.580 2,072,000 1,178,120 0.5686 1.761 1.700 1.761 1.700 1.761 682,541 1.7261 0.00%
2018-08-14 0 0.580 0.570 0.580 0.570 0.580 68,000 38,840 0.5712 1.761 1.730 1.761 1.730 1.761 22,400 1.7339 0.00%
2018-08-13 0 0.580 0.560 0.580 0.560 0.580 4,948,000 2,820,120 0.5700 1.761 1.700 1.761 1.700 1.761 1,629,929 1.7302 0.00%
2018-08-10 0 0.580 0.560 0.580 0.560 0.580 6,844,000 3,901,240 0.5700 1.761 1.700 1.761 1.700 1.761 2,254,494 1.7304 0.00%
2018-08-09 0 0.580 0.560 0.580 0.570 0.580 4,096,000 2,334,800 0.5700 1.761 1.700 1.761 1.730 1.761 1,349,271 1.7304 0.00%
2018-08-08 0 0.580 0.560 0.580 0.570 0.580 404,000 230,320 0.5701 1.761 1.700 1.761 1.730 1.761 133,082 1.7307 0.00%
2018-08-07 0 0.580 0.560 0.580 0.570 0.580 6,008,000 3,424,640 0.5700 1.761 1.700 1.761 1.730 1.761 1,979,106 1.7304 0.00%
2018-08-06 0 0.580 0.560 0.580 0.570 0.580 456,000 260,000 0.5702 1.761 1.700 1.761 1.730 1.761 150,212 1.7309 0.00%
2018-08-03 0 0.580 0.560 0.580 0.560 0.580 3,260,000 1,857,320 0.5697 1.761 1.700 1.761 1.700 1.761 1,073,882 1.7295 0.00%
2018-08-02 0 0.580 0.570 0.580 0.570 0.590 2,516,000 1,439,240 0.5720 1.761 1.730 1.761 1.730 1.791 828,800 1.7365 -1.69%
2018-08-01 0 0.590 0.580 0.590 0.570 0.590 1,244,000 731,960 0.5884 1.791 1.761 1.791 1.730 1.791 409,788 1.7862 0.00%
2018-07-31 0 0.590 0.570 0.590 0.580 0.590 360,000 209,000 0.5806 1.791 1.730 1.791 1.761 1.791 118,588 1.7624 0.00%
2018-07-30 0 0.590 0.580 0.590 0.580 0.590 780,000 454,440 0.5826 1.791 1.761 1.791 1.761 1.791 256,941 1.7687 0.00%
2018-07-27 0 0.590 0.570 0.590 0.580 0.590 1,048,000 608,280 0.5804 1.791 1.730 1.791 1.761 1.791 345,224 1.7620 0.00%
2018-07-26 0 0.590 0.570 0.590 0.580 0.610 26,876,000 16,093,960 0.5988 1.791 1.730 1.791 1.761 1.852 8,853,271 1.8179 -1.67%
2018-07-25 0 0.600 0.580 0.600 0.590 0.600 1,928,000 1,138,600 0.5906 1.821 1.761 1.821 1.791 1.821 635,106 1.7928 0.00%
2018-07-24 0 0.600 0.590 0.600 0.580 0.600 1,560,000 929,640 0.5959 1.821 1.791 1.821 1.761 1.821 513,882 1.8091 -1.64%
2018-07-23 0 0.610 0.590 0.610 0.590 0.630 3,164,000 1,906,960 0.6027 1.852 1.791 1.852 1.791 1.912 1,042,259 1.8296 1.67%
2018-07-20 0 0.600 0.600 0.610 0.600 0.660 9,140,000 5,659,200 0.6192 1.821 1.821 1.852 1.821 2.004 3,010,824 1.8796 9.09%
2018-07-19 1 - - - - - 0 0 - 1.670 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 1.670 - - - - 0 - 0.00%
2018-07-17 0 0.550 0.550 0.560 0.550 0.590 648,000 367,480 0.5671 1.670 1.670 1.700 1.670 1.791 213,459 1.7215 -3.51%
2018-07-16 0 0.570 0.570 0.580 0.570 0.580 364,000 209,120 0.5745 1.730 1.730 1.761 1.730 1.761 119,906 1.7440 0.00%
2018-07-13 0 0.570 0.570 0.590 0.550 0.590 6,664,000 3,865,880 0.5801 1.730 1.730 1.791 1.670 1.791 2,195,200 1.7611 -3.39%
2018-07-12 0 0.590 0.580 0.590 0.590 0.600 52,000 30,760 0.5915 1.791 1.761 1.791 1.791 1.821 17,129 1.7957 1.72%
2018-07-11 0 0.580 0.580 0.590 0.570 0.600 796,000 461,160 0.5793 1.761 1.761 1.791 1.730 1.821 262,212 1.7587 -1.69%
2018-07-10 0 0.590 0.580 0.590 0.570 0.620 2,632,000 1,544,080 0.5867 1.791 1.761 1.791 1.730 1.882 867,012 1.7809 -1.67%
2018-07-09 0 0.600 0.580 0.600 0.560 0.600 1,220,000 700,560 0.5742 1.821 1.761 1.821 1.700 1.821 401,882 1.7432 0.00%
2018-07-06 0 0.600 0.590 0.600 0.600 0.610 3,252,000 1,951,240 0.6000 1.821 1.791 1.821 1.821 1.852 1,071,247 1.8215 -1.64%
2018-07-05 0 0.610 0.600 0.610 0.600 0.610 328,000 196,840 0.6001 1.852 1.821 1.852 1.821 1.852 108,047 1.8218 1.67%
2018-07-04 0 0.600 0.590 0.600 0.590 0.610 392,000 234,320 0.5978 1.821 1.791 1.821 1.791 1.852 129,129 1.8146 0.00%
2018-07-03 0 0.600 0.590 0.600 0.600 0.600 132,000 79,200 0.6000 1.821 1.791 1.821 1.821 1.821 43,482 1.8214 0.00%
2018-06-29 0 0.600 0.590 0.600 0.590 0.600 416,800 249,752 0.5992 1.821 1.791 1.821 1.791 1.821 137,299 1.8190 -1.64%
2018-06-28 0 0.610 0.580 0.610 0.570 0.610 8,680,000 5,115,200 0.5893 1.852 1.761 1.852 1.730 1.852 2,859,294 1.7890 1.67%
2018-06-27 0 0.600 0.580 0.600 0.560 0.610 5,048,000 2,927,480 0.5799 1.821 1.761 1.821 1.700 1.852 1,662,871 1.7605 0.00%
2018-06-26 0 0.600 0.580 0.600 0.590 0.600 744,000 439,080 0.5902 1.821 1.761 1.821 1.791 1.821 245,082 1.7916 0.00%
2018-06-25 0 0.600 0.580 0.600 0.500 0.610 9,972,000 5,925,800 0.5942 1.821 1.761 1.821 1.518 1.852 3,284,894 1.8040 0.00%
2018-06-22 0 0.600 0.590 0.600 0.600 0.620 568,000 345,840 0.6089 1.821 1.791 1.821 1.821 1.882 187,106 1.8484 -3.23%
2018-06-21 0 0.620 0.610 0.620 0.610 0.620 140,000 85,520 0.6109 1.882 1.852 1.882 1.852 1.882 46,118 1.8544 0.00%
2018-06-20 0 0.620 0.600 0.620 0.600 0.620 696,000 421,160 0.6051 1.882 1.821 1.882 1.821 1.882 229,271 1.8370 1.64%
2018-06-19 0 0.610 0.600 0.610 0.610 0.620 1,276,000 785,360 0.6155 1.852 1.821 1.852 1.852 1.882 420,329 1.8684 0.00%
2018-06-15 0 0.610 0.600 0.610 0.600 0.620 12,020,000 7,332,240 0.6100 1.852 1.821 1.852 1.821 1.882 3,959,529 1.8518 -1.61%
2018-06-14 0 0.620 0.610 0.620 0.620 0.620 156,000 96,720 0.6200 1.882 1.852 1.882 1.882 1.882 51,388 1.8821 0.00%
2018-06-13 0 0.620 0.610 0.620 0.620 0.620 80,000 49,600 0.6200 1.882 1.852 1.882 1.882 1.882 26,353 1.8821 0.00%
2018-06-12 0 0.620 0.610 0.620 0.610 0.620 428,000 263,760 0.6163 1.882 1.852 1.882 1.852 1.882 140,988 1.8708 0.00%
2018-06-11 0 0.620 0.610 0.620 0.610 0.620 160,000 98,960 0.6185 1.882 1.852 1.882 1.852 1.882 52,706 1.8776 0.00%
2018-06-08 0 0.620 0.610 0.620 - - 0 0 - 1.882 1.852 1.882 - - 0 - 0.00%
2018-06-07 0 0.620 0.610 0.620 0.620 0.620 292,000 181,040 0.6200 1.882 1.852 1.882 1.882 1.882 96,188 1.8821 0.00%
2018-06-06 0 0.620 0.610 0.620 - - 0 0 - 1.882 1.852 1.882 - - 0 - -1.59%
2018-06-05 0 0.630 0.620 0.630 0.620 0.630 300,000 186,200 0.6207 1.912 1.882 1.912 1.882 1.912 98,824 1.8842 0.00%
2018-06-04 0 0.630 0.620 0.630 0.610 0.630 528,000 330,680 0.6263 1.912 1.882 1.912 1.852 1.912 173,929 1.9012 1.61%
2018-06-01 0 0.620 0.600 0.620 0.600 0.620 1,304,000 784,360 0.6015 1.882 1.821 1.882 1.821 1.882 429,553 1.8260 1.64%
2018-05-31 0 0.610 0.600 0.610 0.610 0.610 336,000 204,960 0.6100 1.852 1.821 1.852 1.852 1.852 110,682 1.8518 -1.61%
2018-05-30 0 0.620 0.610 0.620 0.610 0.620 444,000 274,240 0.6177 1.882 1.852 1.882 1.852 1.882 146,259 1.8750 -1.59%
2018-05-29 0 0.630 0.620 0.630 0.620 0.630 232,000 145,160 0.6257 1.912 1.882 1.912 1.882 1.912 76,424 1.8994 0.00%
2018-05-28 0 0.630 0.610 0.630 0.610 0.630 172,000 108,200 0.6291 1.912 1.852 1.912 1.852 1.912 56,659 1.9097 0.00%
2018-05-25 0 0.630 0.620 0.630 0.620 0.630 456,000 285,720 0.6266 1.912 1.882 1.912 1.882 1.912 150,212 1.9021 0.00%
2018-05-24 0 0.630 0.620 0.630 0.620 0.640 484,000 308,320 0.6370 1.912 1.882 1.912 1.882 1.943 159,435 1.9338 -1.56%
2018-05-23 0 0.640 0.620 0.640 0.610 0.640 724,000 461,640 0.6376 1.943 1.882 1.943 1.852 1.943 238,494 1.9356 0.00%
2018-05-21 0 0.640 0.630 0.640 0.630 0.640 596,000 379,120 0.6361 1.943 1.912 1.943 1.912 1.943 196,329 1.9310 -1.54%
2018-05-18 0 0.650 0.630 0.650 0.630 0.660 492,000 317,480 0.6453 1.973 1.912 1.973 1.912 2.004 162,071 1.9589 3.17%
2018-05-17 0 0.630 0.620 0.630 0.620 0.630 224,000 138,960 0.6204 1.912 1.882 1.912 1.882 1.912 73,788 1.8832 0.00%
2018-05-16 0 0.630 0.620 0.630 0.610 0.630 452,000 280,200 0.6199 1.912 1.882 1.912 1.852 1.912 148,894 1.8819 0.00%
2018-05-15 0 0.630 0.620 0.630 0.620 0.630 180,000 113,320 0.6296 1.912 1.882 1.912 1.882 1.912 59,294 1.9112 0.00%
2018-05-14 0 0.630 0.620 0.630 0.610 0.630 1,512,000 937,480 0.6200 1.912 1.882 1.912 1.852 1.912 498,071 1.8822 -1.56%
2018-05-11 0 0.640 0.630 0.640 0.630 0.650 424,000 267,560 0.6310 1.943 1.912 1.943 1.912 1.973 139,671 1.9157 1.59%
2018-05-10 0 0.630 0.630 0.640 0.630 0.630 1,080,000 680,400 0.6300 1.912 1.912 1.943 1.912 1.912 355,765 1.9125 -1.56%
2018-05-09 0 0.640 0.630 0.640 0.630 0.640 1,188,000 749,280 0.6307 1.943 1.912 1.943 1.912 1.943 391,341 1.9146 0.00%
2018-05-08 0 0.640 0.630 0.640 0.630 0.650 544,000 347,360 0.6385 1.943 1.912 1.943 1.912 1.973 179,200 1.9384 -1.54%
2018-05-07 0 0.650 0.630 0.650 0.640 0.650 328,000 211,000 0.6433 1.973 1.912 1.973 1.943 1.973 108,047 1.9529 0.00%
2018-05-04 0 0.650 0.630 0.650 0.640 0.660 796,000 513,800 0.6455 1.973 1.912 1.973 1.943 2.004 262,212 1.9595 -1.52%
2018-05-03 0 0.660 0.650 0.660 0.640 0.660 580,000 376,640 0.6494 2.004 1.973 2.004 1.943 2.004 191,059 1.9713 0.00%
2018-05-02 0 0.660 0.650 0.670 0.660 0.680 1,352,000 913,440 0.6756 2.004 1.973 2.034 2.004 2.064 445,365 2.0510 -4.35%
2018-04-30 0 0.690 0.660 0.690 0.650 0.690 1,676,000 1,111,080 0.6629 2.095 2.004 2.095 1.973 2.095 552,094 2.0125 6.15%
2018-04-27 0 0.650 0.650 0.670 0.600 0.660 2,252,000 1,413,760 0.6278 1.973 1.973 2.034 1.821 2.004 741,835 1.9058 8.33%
2018-04-26 0 0.600 0.590 0.610 0.590 0.620 1,172,000 703,480 0.6002 1.821 1.791 1.852 1.791 1.882 386,071 1.8222 -3.23%
2018-04-25 0 0.620 0.600 0.620 0.600 0.650 2,768,000 1,701,560 0.6147 1.882 1.821 1.882 1.821 1.973 911,812 1.8661 5.08%
2018-04-24 0 0.590 0.590 0.600 0.590 0.610 1,712,000 1,037,720 0.6061 1.791 1.791 1.821 1.791 1.852 563,953 1.8401 -1.67%
2018-04-23 0 0.600 0.600 0.610 0.600 0.630 852,000 521,040 0.6115 1.821 1.821 1.852 1.821 1.912 280,659 1.8565 0.00%
2018-04-20 0 0.600 0.600 0.610 0.600 0.610 2,164,000 1,306,640 0.6038 1.821 1.821 1.852 1.821 1.852 712,847 1.8330 0.00%
2018-04-19 0 0.600 0.600 0.630 0.600 0.630 6,804,000 4,175,400 0.6137 1.821 1.821 1.912 1.821 1.912 2,241,318 1.8629 0.00%
2018-04-18 0 0.600 0.600 0.630 0.600 0.630 3,608,000 2,241,120 0.6212 1.821 1.821 1.912 1.821 1.912 1,188,518 1.8856 0.00%
2018-04-17 0 0.600 0.600 0.610 0.600 0.610 188,000 114,480 0.6089 1.821 1.821 1.852 1.821 1.852 61,929 1.8486 0.00%
2018-04-16 0 0.600 0.600 0.620 0.600 0.620 348,000 215,080 0.6180 1.821 1.821 1.882 1.821 1.882 114,635 1.8762 -1.64%
2018-04-13 0 0.610 0.610 0.620 0.610 0.620 20,000 12,280 0.6140 1.852 1.852 1.882 1.852 1.882 6,588 1.8639 -1.61%
2018-04-12 0 0.620 0.620 0.630 0.610 0.630 560,000 350,800 0.6264 1.882 1.882 1.912 1.852 1.912 184,471 1.9017 -1.59%
2018-04-11 0 0.630 0.610 0.630 0.620 0.630 296,000 183,600 0.6203 1.912 1.852 1.912 1.882 1.912 97,506 1.8830 1.61%
2018-04-10 0 0.620 0.620 0.640 0.620 0.640 332,000 210,720 0.6347 1.882 1.882 1.943 1.882 1.943 109,365 1.9268 -1.59%
2018-04-09 0 0.630 0.630 0.650 0.630 0.650 2,704,000 1,726,080 0.6383 1.912 1.912 1.973 1.912 1.973 890,729 1.9378 -1.56%
2018-04-06 0 0.640 0.630 0.640 0.640 0.640 4,000 2,560 0.6400 1.943 1.912 1.943 1.943 1.943 1,318 1.9429 -1.54%
2018-04-04 0 0.650 0.630 0.650 0.640 0.650 108,000 69,160 0.6404 1.973 1.912 1.973 1.943 1.973 35,576 1.9440 1.56%
2018-04-03 0 0.640 0.630 0.650 0.640 0.650 132,000 85,480 0.6476 1.943 1.912 1.973 1.943 1.973 43,482 1.9659 -1.54%
2018-03-29 0 0.650 0.630 0.660 0.630 0.650 16,000 10,240 0.6400 1.973 1.912 2.004 1.912 1.973 5,271 1.9429 0.00%
2018-03-28 0 0.650 0.640 0.660 0.630 0.650 608,000 392,040 0.6448 1.973 1.943 2.004 1.912 1.973 200,282 1.9574 -1.52%
2018-03-27 0 0.660 0.640 0.660 - - 0 0 - 2.004 1.943 2.004 - - 0 - 0.00%
2018-03-26 0 0.660 0.640 0.660 0.650 0.660 6,388,000 4,153,280 0.6502 2.004 1.943 2.004 1.973 2.004 2,104,282 1.9737 1.54%
2018-03-23 0 0.650 0.640 0.660 - - 0 0 - 1.973 1.943 2.004 - - 0 - 0.00%
2018-03-22 0 0.650 0.640 0.650 0.640 0.650 84,000 53,920 0.6419 1.973 1.943 1.973 1.943 1.973 27,671 1.9486 0.00%
2018-03-21 0 0.650 0.640 0.650 0.650 0.650 7,664,000 4,981,600 0.6500 1.973 1.943 1.973 1.973 1.973 2,524,612 1.9732 0.00%
2018-03-20 0 0.650 0.640 0.650 0.650 0.650 108,000 70,200 0.6500 1.973 1.943 1.973 1.973 1.973 35,576 1.9732 -1.52%
2018-03-19 0 0.660 0.640 0.660 0.640 0.660 848,000 551,880 0.6508 2.004 1.943 2.004 1.943 2.004 279,341 1.9756 1.54%
2018-03-16 0 0.650 0.640 0.650 - - 0 0 - 1.973 1.943 1.973 - - 0 - -1.52%
2018-03-15 0 0.660 0.640 0.660 0.650 0.660 4,608,000 2,995,280 0.6500 2.004 1.943 2.004 1.973 2.004 1,517,929 1.9733 1.54%
2018-03-14 0 0.650 0.640 0.650 0.650 0.650 200,000 130,000 0.6500 1.973 1.943 1.973 1.973 1.973 65,882 1.9732 -1.52%
2018-03-13 0 0.660 0.640 0.660 - - 0 0 - 2.004 1.943 2.004 - - 0 - 0.00%
2018-03-12 0 0.660 0.640 0.660 0.660 0.660 100,000 66,000 0.6600 2.004 1.943 2.004 2.004 2.004 32,941 2.0036 1.54%
2018-03-09 0 0.650 0.640 0.650 0.650 0.660 1,892,000 1,239,600 0.6552 1.973 1.943 1.973 1.973 2.004 623,247 1.9889 -1.52%
2018-03-08 0 0.660 0.640 0.660 0.650 0.660 1,232,000 808,120 0.6559 2.004 1.943 2.004 1.973 2.004 405,835 1.9913 0.00%
2018-03-07 0 0.660 0.640 0.660 0.660 0.660 149,333 98,519 0.6597 2.004 1.943 2.004 2.004 2.004 49,192 2.0027 0.00%
2018-03-06 0 0.660 0.650 0.660 0.660 0.660 20,000 13,200 0.6600 2.004 1.973 2.004 2.004 2.004 6,588 2.0036 0.00%
2018-03-05 0 0.660 0.650 0.660 0.650 0.660 476,000 312,440 0.6564 2.004 1.973 2.004 1.973 2.004 156,800 1.9926 0.00%
2018-03-02 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 2.004 1.973 2.004 2.004 2.004 32,941 2.0036 0.00%
2018-03-01 0 0.660 0.650 0.660 0.660 0.660 420,600 277,572 0.6599 2.004 1.973 2.004 2.004 2.004 138,551 2.0034 0.00%
2018-02-28 0 0.660 0.660 0.670 0.660 0.660 116,000 76,560 0.6600 2.004 2.004 2.034 2.004 2.004 38,212 2.0036 0.00%
2018-02-27 0 0.660 0.660 0.690 0.660 0.690 324,000 220,280 0.6799 2.004 2.004 2.095 2.004 2.095 106,729 2.0639 -2.94%
2018-02-26 0 0.680 0.650 0.680 0.660 0.680 604,000 405,720 0.6717 2.064 1.973 2.064 2.004 2.064 198,965 2.0392 0.00%
2018-02-23 0 0.680 0.650 0.680 0.660 0.680 824,000 544,240 0.6605 2.064 1.973 2.064 2.004 2.064 271,435 2.0050 0.00%
2018-02-22 0 0.680 0.650 0.680 0.650 0.680 1,096,000 729,760 0.6658 2.064 1.973 2.064 1.973 2.064 361,035 2.0213 3.03%
2018-02-21 0 0.660 0.640 0.660 - - 0 0 - 2.004 1.943 2.004 - - 0 - 0.00%
2018-02-20 0 0.660 0.640 0.660 - - 0 0 - 2.004 1.943 2.004 - - 0 - 0.00%
2018-02-15 0 0.660 0.640 0.660 0.660 0.660 8,000 5,280 0.6600 2.004 1.943 2.004 2.004 2.004 2,635 2.0036 0.00%
2018-02-14 0 0.660 0.640 0.660 0.650 0.660 588,000 382,240 0.6501 2.004 1.943 2.004 1.973 2.004 193,694 1.9734 1.54%
2018-02-13 0 0.650 0.640 0.650 0.650 0.650 56,000 36,400 0.6500 1.973 1.943 1.973 1.973 1.973 18,447 1.9732 0.00%
2018-02-12 0 0.650 0.630 0.650 0.630 0.650 6,812,000 4,359,800 0.6400 1.973 1.912 1.973 1.912 1.973 2,243,953 1.9429 0.00%
2018-02-09 0 0.650 0.630 0.650 0.630 0.650 1,812,000 1,159,760 0.6400 1.973 1.912 1.973 1.912 1.973 596,894 1.9430 -1.52%
2018-02-08 0 0.660 0.650 0.660 0.650 0.660 8,000 5,240 0.6550 2.004 1.973 2.004 1.973 2.004 2,635 1.9884 0.00%
2018-02-07 0 0.660 0.640 0.660 0.640 0.660 224,000 146,560 0.6543 2.004 1.943 2.004 1.943 2.004 73,788 1.9862 1.54%
2018-02-06 0 0.650 0.630 0.650 0.640 0.650 388,000 248,440 0.6403 1.973 1.912 1.973 1.943 1.973 127,812 1.9438 -1.52%
2018-02-05 0 0.660 0.640 0.660 0.650 0.660 140,000 91,800 0.6557 2.004 1.943 2.004 1.973 2.004 46,118 1.9906 0.00%
2018-02-02 0 0.660 0.640 0.660 - - 0 0 - 2.004 1.943 2.004 - - 0 - 0.00%
2018-02-01 0 0.660 0.640 0.660 0.650 0.660 88,000 57,280 0.6509 2.004 1.943 2.004 1.973 2.004 28,988 1.9760 0.00%
2018-01-31 0 0.660 0.640 0.660 0.650 0.660 1,032,000 676,440 0.6555 2.004 1.943 2.004 1.973 2.004 339,953 1.9898 0.00%
2018-01-30 0 0.660 0.640 0.660 0.640 0.660 551,200 363,112 0.6588 2.004 1.943 2.004 1.943 2.004 181,572 1.9998 0.00%
2018-01-29 0 0.660 0.640 0.660 0.650 0.660 1,916,000 1,247,280 0.6510 2.004 1.943 2.004 1.973 2.004 631,153 1.9762 0.00%
2018-01-26 0 0.660 0.650 0.660 0.650 0.660 228,000 149,080 0.6539 2.004 1.973 2.004 1.973 2.004 75,106 1.9849 0.00%
2018-01-25 0 0.660 0.650 0.660 0.650 0.660 256,000 168,520 0.6583 2.004 1.973 2.004 1.973 2.004 84,329 1.9984 0.00%
2018-01-24 0 0.660 0.650 0.660 0.650 0.670 4,620,000 3,037,400 0.6574 2.004 1.973 2.004 1.973 2.034 1,521,882 1.9958 -1.49%
2018-01-23 0 0.670 0.660 0.670 0.650 0.670 1,684,000 1,113,320 0.6611 2.034 2.004 2.034 1.973 2.034 554,729 2.0070 1.52%
2018-01-22 0 0.660 0.650 0.660 0.660 0.660 12,000 7,920 0.6600 2.004 1.973 2.004 2.004 2.004 3,953 2.0036 0.00%
2018-01-19 0 0.660 0.650 0.660 0.650 0.660 1,016,000 662,440 0.6520 2.004 1.973 2.004 1.973 2.004 334,682 1.9793 -1.49%
2018-01-18 0 0.670 0.660 0.670 0.660 0.670 8,000 5,320 0.6650 2.034 2.004 2.034 2.004 2.034 2,635 2.0188 0.00%
2018-01-17 0 0.670 0.660 0.670 - - 0 0 - 2.034 2.004 2.034 - - 0 - 0.00%
2018-01-16 0 0.670 0.650 0.670 0.650 0.670 332,000 217,440 0.6549 2.034 1.973 2.034 1.973 2.034 109,365 1.9882 0.00%
2018-01-15 0 0.670 0.660 0.670 0.670 0.680 188,000 126,960 0.6753 2.034 2.004 2.034 2.034 2.064 61,929 2.0501 -1.47%
2018-01-12 0 0.680 0.670 0.680 0.670 0.680 144,000 97,840 0.6794 2.064 2.034 2.064 2.034 2.064 47,435 2.0626 0.00%
2018-01-11 0 0.680 0.670 0.680 0.670 0.680 408,000 275,440 0.6751 2.064 2.034 2.064 2.034 2.064 134,400 2.0494 0.00%
2018-01-10 0 0.680 0.670 0.680 0.660 0.680 72,000 48,000 0.6667 2.064 2.034 2.064 2.004 2.064 23,718 2.0238 0.00%
2018-01-09 0 0.680 0.670 0.680 0.670 0.680 576,000 388,800 0.6750 2.064 2.034 2.064 2.034 2.064 189,741 2.0491 0.00%
2018-01-08 0 0.680 0.670 0.680 0.670 0.680 344,000 230,600 0.6703 2.064 2.034 2.064 2.034 2.064 113,318 2.0350 0.00%
2018-01-05 0 0.680 0.670 0.680 0.670 0.700 716,000 485,600 0.6782 2.064 2.034 2.064 2.034 2.125 235,859 2.0589 -2.86%
2018-01-04 0 0.700 0.670 0.700 0.670 0.700 1,196,000 829,920 0.6939 2.125 2.034 2.125 2.034 2.125 393,976 2.1065 1.45%
2018-01-03 0 0.690 0.670 0.690 0.670 0.690 1,100,000 747,080 0.6792 2.095 2.034 2.095 2.034 2.095 362,353 2.0617 1.47%
2018-01-02 0 0.680 0.670 0.680 0.660 0.680 1,404,000 934,920 0.6659 2.064 2.034 2.064 2.004 2.064 462,494 2.0215 3.03%
2017-12-29 0 0.660 0.650 0.660 0.660 0.660 1,496,000 987,360 0.6600 2.004 1.973 2.004 2.004 2.004 492,800 2.0036 0.00%
2017-12-28 0 0.660 0.650 0.660 0.650 0.660 52,000 33,920 0.6523 2.004 1.973 2.004 1.973 2.004 17,129 1.9802 0.00%
2017-12-27 0 0.660 0.650 0.660 0.650 0.660 376,000 247,400 0.6580 2.004 1.973 2.004 1.973 2.004 123,859 1.9974 0.00%
2017-12-22 0 0.660 0.650 0.660 0.660 0.660 4,000 2,640 0.6600 2.004 1.973 2.004 2.004 2.004 1,318 2.0036 0.00%
2017-12-21 0 0.660 0.640 0.660 0.650 0.660 2,024,000 1,315,680 0.6500 2.004 1.943 2.004 1.973 2.004 666,729 1.9733 0.00%
2017-12-20 0 0.660 0.650 0.660 0.650 0.660 28,000 18,360 0.6557 2.004 1.973 2.004 1.973 2.004 9,224 1.9906 0.00%
2017-12-19 0 0.660 0.640 0.660 0.650 0.660 120,000 78,120 0.6510 2.004 1.943 2.004 1.973 2.004 39,529 1.9763 0.00%
2017-12-18 0 0.660 0.650 0.660 0.660 0.660 320,000 211,200 0.6600 2.004 1.973 2.004 2.004 2.004 105,412 2.0036 0.00%
2017-12-15 0 0.660 0.650 0.660 0.650 0.670 424,000 275,760 0.6504 2.004 1.973 2.004 1.973 2.034 139,671 1.9744 -1.49%
2017-12-14 0 0.670 0.650 0.670 0.660 0.670 344,000 229,000 0.6657 2.034 1.973 2.034 2.004 2.034 113,318 2.0209 0.00%
2017-12-13 0 0.670 0.650 0.670 0.650 0.670 24,000 15,840 0.6600 2.034 1.973 2.034 1.973 2.034 7,906 2.0036 0.00%
2017-12-12 0 0.670 0.650 0.670 0.650 0.670 348,000 229,480 0.6594 2.034 1.973 2.034 1.973 2.034 114,635 2.0018 1.52%
2017-12-11 0 0.660 0.650 0.660 0.650 0.670 412,000 271,480 0.6589 2.004 1.973 2.004 1.973 2.034 135,718 2.0003 0.00%
2017-12-08 0 0.660 0.650 0.660 0.660 0.670 212,000 139,960 0.6602 2.004 1.973 2.004 2.004 2.034 69,835 2.0041 -1.49%
2017-12-07 0 0.670 0.650 0.670 0.660 0.670 9,300,000 6,139,000 0.6601 2.034 1.973 2.034 2.004 2.034 3,063,529 2.0039 0.00%
2017-12-06 0 0.670 0.650 0.670 0.660 0.670 408,000 269,360 0.6602 2.034 1.973 2.034 2.004 2.034 134,400 2.0042 0.00%
2017-12-05 0 0.670 0.650 0.670 0.660 0.670 464,000 306,720 0.6610 2.034 1.973 2.034 2.004 2.034 152,847 2.0067 0.00%
2017-12-04 0 0.670 0.650 0.670 0.650 0.670 1,560,000 1,024,880 0.6570 2.034 1.973 2.034 1.973 2.034 513,882 1.9944 0.00%
2017-12-01 0 0.670 0.650 0.670 0.660 0.670 260,000 171,640 0.6602 2.034 1.973 2.034 2.004 2.034 85,647 2.0040 0.00%
2017-11-30 0 0.670 0.650 0.670 0.660 0.670 204,000 134,680 0.6602 2.034 1.973 2.034 2.004 2.034 67,200 2.0042 0.00%
2017-11-29 0 0.670 0.650 0.670 0.650 0.670 440,000 290,320 0.6598 2.034 1.973 2.034 1.973 2.034 144,941 2.0030 0.00%
2017-11-28 0 0.670 0.650 0.670 0.650 0.670 320,000 210,680 0.6584 2.034 1.973 2.034 1.973 2.034 105,412 1.9986 0.00%
2017-11-27 0 0.670 0.650 0.670 0.660 0.670 596,000 393,840 0.6608 2.034 1.973 2.034 2.004 2.034 196,329 2.0060 0.00%
2017-11-24 0 0.670 0.650 0.670 0.650 0.670 348,000 227,720 0.6544 2.034 1.973 2.034 1.973 2.034 114,635 1.9865 1.52%
2017-11-23 0 0.660 0.640 0.660 0.650 0.670 1,432,000 935,240 0.6531 2.004 1.943 2.004 1.973 2.034 471,718 1.9826 -1.49%
2017-11-22 0 0.670 0.660 0.670 0.650 0.670 728,000 478,280 0.6570 2.034 2.004 2.034 1.973 2.034 239,812 1.9944 0.00%
2017-11-21 0 0.670 0.660 0.670 0.660 0.680 372,000 247,440 0.6652 2.034 2.004 2.034 2.004 2.064 122,541 2.0192 -1.47%
2017-11-20 0 0.680 0.660 0.680 0.660 0.690 652,000 440,160 0.6751 2.064 2.004 2.064 2.004 2.095 214,776 2.0494 0.00%
2017-11-17 0 0.680 0.670 0.680 0.670 0.690 244,000 167,880 0.6880 2.064 2.034 2.064 2.034 2.095 80,376 2.0887 0.00%
2017-11-16 0 0.680 0.670 0.680 0.680 0.700 612,000 420,080 0.6864 2.064 2.034 2.064 2.064 2.125 201,600 2.0837 0.00%
2017-11-15 0 0.680 0.670 0.680 0.680 0.700 884,000 608,320 0.6881 2.064 2.034 2.064 2.064 2.125 291,200 2.0890 -1.45%
2017-11-14 0 0.690 0.670 0.690 0.670 0.710 4,288,000 2,913,880 0.6795 2.095 2.034 2.095 2.034 2.155 1,412,518 2.0629 1.47%
2017-11-13 0 0.680 0.660 0.680 0.670 0.690 356,000 240,800 0.6764 2.064 2.004 2.064 2.034 2.095 117,271 2.0534 1.49%
2017-11-10 0 0.670 0.650 0.670 0.660 0.690 268,000 179,840 0.6710 2.034 1.973 2.034 2.004 2.095 88,282 2.0371 1.52%
2017-11-09 0 0.660 0.650 0.660 0.660 0.670 208,000 138,320 0.6650 2.004 1.973 2.004 2.004 2.034 68,518 2.0188 -1.49%
2017-11-08 0 0.670 0.660 0.670 0.670 0.680 286,000 191,560 0.6698 2.034 2.004 2.034 2.034 2.064 94,212 2.0333 1.52%
2017-11-07 0 0.660 0.650 0.660 0.650 0.670 140,000 91,560 0.6540 2.004 1.973 2.004 1.973 2.034 46,118 1.9854 0.00%
2017-11-06 0 0.660 0.640 0.660 0.650 0.670 236,000 155,480 0.6588 2.004 1.943 2.004 1.973 2.034 77,741 2.0000 -1.49%
2017-11-03 0 0.670 0.660 0.670 0.660 0.680 1,904,000 1,275,920 0.6701 2.034 2.004 2.034 2.004 2.064 627,200 2.0343 -1.47%
2017-11-02 0 0.680 0.660 0.680 0.660 0.680 372,000 246,520 0.6627 2.064 2.004 2.064 2.004 2.064 122,541 2.0117 3.03%
2017-11-01 0 0.660 0.650 0.660 0.660 0.670 24,000 15,880 0.6617 2.004 1.973 2.004 2.004 2.034 7,906 2.0086 -1.49%
2017-10-31 0 0.670 0.650 0.670 0.660 0.670 408,000 269,360 0.6602 2.034 1.973 2.034 2.004 2.034 134,400 2.0042 0.00%
2017-10-30 0 0.670 0.660 0.670 0.660 0.670 524,000 345,960 0.6602 2.034 2.004 2.034 2.004 2.034 172,612 2.0043 0.00%
2017-10-27 0 0.670 0.650 0.670 0.650 0.680 648,000 426,280 0.6578 2.034 1.973 2.034 1.973 2.064 213,459 1.9970 -1.47%
2017-10-26 0 0.680 0.670 0.680 0.680 0.680 4,000 2,720 0.6800 2.064 2.034 2.064 2.064 2.064 1,318 2.0643 0.00%
2017-10-25 0 0.680 0.670 0.680 0.680 0.690 34,400 23,336 0.6784 2.064 2.034 2.064 2.064 2.095 11,332 2.0593 -1.45%
2017-10-24 0 0.690 0.670 0.690 0.680 0.690 352,000 242,800 0.6898 2.095 2.034 2.095 2.064 2.095 115,953 2.0940 0.00%
2017-10-23 0 0.690 0.670 0.690 0.670 0.690 128,000 87,160 0.6809 2.095 2.034 2.095 2.034 2.095 42,165 2.0671 0.00%
2017-10-20 0 0.690 0.660 0.690 0.670 0.690 360,000 242,240 0.6729 2.095 2.004 2.095 2.034 2.095 118,588 2.0427 2.99%
2017-10-19 0 0.670 0.650 0.670 0.650 0.670 212,000 139,280 0.6570 2.034 1.973 2.034 1.973 2.034 69,835 1.9944 0.00%
2017-10-18 0 0.670 0.660 0.670 0.660 0.670 276,000 182,880 0.6626 2.034 2.004 2.034 2.004 2.034 90,918 2.0115 -1.47%
2017-10-17 0 0.680 0.670 0.680 0.670 0.690 232,000 156,520 0.6747 2.064 2.034 2.064 2.034 2.095 76,424 2.0481 -1.45%
2017-10-16 0 0.690 0.680 0.690 0.680 0.690 224,000 153,360 0.6846 2.095 2.064 2.095 2.064 2.095 73,788 2.0784 -1.43%
2017-10-13 0 0.700 0.680 0.700 0.680 0.700 508,000 355,200 0.6992 2.125 2.064 2.125 2.064 2.125 167,341 2.1226 0.00%
2017-10-12 0 0.700 0.680 0.700 0.670 0.700 652,000 447,640 0.6866 2.125 2.064 2.125 2.034 2.125 214,776 2.0842 1.45%
2017-10-11 0 0.690 0.670 0.690 0.680 0.690 108,000 73,520 0.6807 2.095 2.034 2.095 2.064 2.095 35,576 2.0665 0.00%
2017-10-10 0 0.690 0.670 0.690 0.680 0.690 128,000 87,280 0.6819 2.095 2.034 2.095 2.064 2.095 42,165 2.0700 0.00%
2017-10-09 0 0.690 0.670 0.690 0.680 0.690 108,000 73,520 0.6807 2.095 2.034 2.095 2.064 2.095 35,576 2.0665 0.00%
2017-10-06 0 0.690 0.670 0.690 0.660 0.700 1,472,000 993,840 0.6752 2.095 2.034 2.095 2.004 2.125 484,894 2.0496 -1.43%
2017-10-04 0 0.700 0.680 0.700 0.690 0.700 348,000 242,320 0.6963 2.125 2.064 2.125 2.095 2.125 114,635 2.1138 0.00%
2017-10-03 0 0.700 0.680 0.700 0.680 0.700 592,000 413,080 0.6978 2.125 2.064 2.125 2.064 2.125 195,012 2.1182 0.00%
2017-09-29 0 0.700 0.680 0.700 0.690 0.700 300,000 207,800 0.6927 2.125 2.064 2.125 2.095 2.125 98,824 2.1027 0.00%
2017-09-28 0 0.700 0.680 0.700 0.680 0.700 568,000 394,560 0.6946 2.125 2.064 2.125 2.064 2.125 187,106 2.1088 0.00%
2017-09-27 0 0.700 0.680 0.700 0.690 0.700 776,000 538,600 0.6941 2.125 2.064 2.125 2.095 2.125 255,624 2.1070 1.45%
2017-09-26 0 0.690 0.670 0.690 0.680 0.690 108,000 73,520 0.6807 2.095 2.034 2.095 2.064 2.095 35,576 2.0665 0.00%
2017-09-25 0 0.690 0.670 0.690 0.660 0.690 1,596,000 1,075,000 0.6736 2.095 2.034 2.095 2.004 2.095 525,741 2.0447 0.00%
2017-09-22 0 0.690 0.670 0.690 0.680 0.690 220,000 149,840 0.6811 2.095 2.034 2.095 2.064 2.095 72,471 2.0676 0.00%
2017-09-21 0 0.690 0.670 0.690 0.680 0.690 612,000 416,240 0.6801 2.095 2.034 2.095 2.064 2.095 201,600 2.0647 0.00%
2017-09-20 0 0.690 0.680 0.690 0.690 0.690 4,000 2,760 0.6900 2.095 2.064 2.095 2.095 2.095 1,318 2.0946 0.00%
2017-09-19 0 0.690 0.680 0.690 0.680 0.690 320,000 217,960 0.6811 2.095 2.064 2.095 2.064 2.095 105,412 2.0677 0.00%
2017-09-18 0 0.690 0.680 0.690 0.680 0.690 280,000 192,160 0.6863 2.095 2.064 2.095 2.064 2.095 92,235 2.0834 -1.43%
2017-09-15 0 0.700 0.690 0.700 0.690 0.700 504,000 350,040 0.6945 2.125 2.095 2.125 2.095 2.125 166,024 2.1084 0.00%
2017-09-14 0 0.700 0.680 0.700 0.680 0.700 1,645,400 1,136,644 0.6908 2.125 2.064 2.125 2.064 2.125 542,014 2.0971 1.45%
2017-09-13 0 0.690 0.680 0.690 0.680 0.700 460,000 314,080 0.6828 2.095 2.064 2.095 2.064 2.125 151,529 2.0727 0.00%
2017-09-12 0 0.690 0.680 0.700 0.690 0.730 2,272,000 1,600,720 0.7045 2.095 2.064 2.125 2.095 2.216 748,424 2.1388 -4.17%
2017-09-11 0 0.720 0.700 0.720 0.690 0.740 5,399,200 3,865,984 0.7160 2.186 2.125 2.186 2.095 2.246 1,778,560 2.1737 2.86%
2017-09-08 0 0.700 0.680 0.700 0.680 0.700 776,000 529,960 0.6829 2.125 2.064 2.125 2.064 2.125 255,624 2.0732 0.00%
2017-09-07 0 0.700 0.680 0.700 0.700 0.700 56,000 39,200 0.7000 2.125 2.064 2.125 2.125 2.125 18,447 2.1250 0.00%
2017-09-06 0 0.700 0.680 0.700 0.680 0.700 876,000 603,080 0.6884 2.125 2.064 2.125 2.064 2.125 288,565 2.0899 0.00%
2017-09-05 0 0.700 0.680 0.700 0.690 0.700 672,000 469,080 0.6980 2.125 2.064 2.125 2.095 2.125 221,365 2.1190 0.00%
2017-09-04 0 0.700 0.680 0.700 0.680 0.700 232,000 160,240 0.6907 2.125 2.064 2.125 2.064 2.125 76,424 2.0967 0.00%
2017-09-01 0 0.700 0.680 0.700 0.680 0.700 1,432,000 984,480 0.6875 2.125 2.064 2.125 2.064 2.125 471,718 2.0870 0.00%
2017-08-31 0 0.700 0.680 0.700 0.690 0.700 2,212,000 1,526,640 0.6902 2.125 2.064 2.125 2.095 2.125 728,659 2.0951 0.00%
2017-08-30 0 0.700 0.680 0.700 0.690 0.700 372,000 260,280 0.6997 2.125 2.064 2.125 2.095 2.125 122,541 2.1240 0.00%
2017-08-29 0 0.700 0.680 0.700 0.690 0.700 332,000 229,680 0.6918 2.125 2.064 2.125 2.095 2.125 109,365 2.1001 0.00%
2017-08-28 0 0.700 0.680 0.700 0.700 0.700 496,000 347,200 0.7000 2.125 2.064 2.125 2.125 2.125 163,388 2.1250 0.00%
2017-08-25 0 0.700 0.680 0.700 0.680 0.700 460,000 318,400 0.6922 2.125 2.064 2.125 2.064 2.125 151,529 2.1012 0.00%
2017-08-24 0 0.700 0.680 0.700 0.690 0.700 2,508,000 1,731,640 0.6904 2.125 2.064 2.125 2.095 2.125 826,165 2.0960 0.00%
2017-08-22 0 0.700 0.680 0.700 0.690 0.700 644,000 447,800 0.6953 2.125 2.064 2.125 2.095 2.125 212,141 2.1109 0.00%
2017-08-21 0 0.700 0.680 0.700 0.680 0.700 5,796,000 4,001,920 0.6905 2.125 2.064 2.125 2.064 2.125 1,909,271 2.0960 0.00%
2017-08-18 0 0.700 0.680 0.700 0.690 0.700 1,976,000 1,383,000 0.6999 2.125 2.064 2.125 2.095 2.125 650,918 2.1247 0.00%
2017-08-17 0 0.700 0.680 0.700 0.690 0.700 8,816,000 6,083,960 0.6901 2.125 2.064 2.125 2.095 2.125 2,904,094 2.0950 0.00%
2017-08-16 0 0.700 0.680 0.700 0.680 0.700 640,000 442,160 0.6909 2.125 2.064 2.125 2.064 2.125 210,824 2.0973 0.00%
2017-08-15 0 0.700 0.680 0.700 0.690 0.700 264,000 182,360 0.6908 2.125 2.064 2.125 2.095 2.125 86,965 2.0969 0.00%
2017-08-14 0 0.700 0.680 0.700 0.670 0.700 820,000 562,720 0.6862 2.125 2.064 2.125 2.034 2.125 270,118 2.0832 0.00%
2017-08-11 0 0.700 0.680 0.700 0.680 0.700 556,000 384,040 0.6907 2.125 2.064 2.125 2.064 2.125 183,153 2.0968 0.00%
2017-08-10 0 0.700 0.680 0.700 0.680 0.700 2,140,000 1,487,200 0.6950 2.125 2.064 2.125 2.064 2.125 704,941 2.1097 0.00%
2017-08-09 0 0.700 0.680 0.700 0.680 0.700 1,308,000 914,720 0.6993 2.125 2.064 2.125 2.064 2.125 430,871 2.1230 0.00%
2017-08-08 0 0.700 0.680 0.700 0.690 0.700 1,416,000 986,840 0.6969 2.125 2.064 2.125 2.095 2.125 466,447 2.1157 0.00%
2017-08-07 0 0.700 0.680 0.700 0.690 0.700 540,000 375,840 0.6960 2.125 2.064 2.125 2.095 2.125 177,882 2.1129 0.00%
2017-08-04 0 0.700 0.680 0.700 0.690 0.700 724,000 503,080 0.6949 2.125 2.064 2.125 2.095 2.125 238,494 2.1094 0.00%
2017-08-03 0 0.700 0.680 0.700 0.690 0.700 1,928,000 1,336,200 0.6930 2.125 2.064 2.125 2.095 2.125 635,106 2.1039 1.45%
2017-08-02 0 0.690 0.670 0.690 0.670 0.690 96,000 65,200 0.6792 2.095 2.034 2.095 2.034 2.095 31,624 2.0618 -1.43%
2017-08-01 0 0.700 0.670 0.700 0.690 0.700 328,000 229,000 0.6982 2.125 2.034 2.125 2.095 2.125 108,047 2.1194 1.45%
2017-07-31 0 0.690 0.680 0.690 0.670 0.690 124,000 84,120 0.6784 2.095 2.064 2.095 2.034 2.095 40,847 2.0594 0.00%
2017-07-28 0 0.690 0.680 0.690 0.680 0.690 88,000 60,040 0.6823 2.095 2.064 2.095 2.064 2.095 28,988 2.0712 -1.43%
2017-07-27 0 0.700 0.680 0.700 0.690 0.700 104,000 72,120 0.6935 2.125 2.064 2.125 2.095 2.125 34,259 2.1052 0.00%
2017-07-26 0 0.700 0.680 0.700 0.680 0.700 1,024,000 708,000 0.6914 2.125 2.064 2.125 2.064 2.125 337,318 2.0989 0.00%
2017-07-25 0 0.700 0.680 0.700 0.680 0.700 786,171 544,851 0.6930 2.125 2.064 2.125 2.064 2.125 258,974 2.1039 0.00%
2017-07-24 0 0.700 0.680 0.700 0.690 0.700 680,000 471,400 0.6932 2.125 2.064 2.125 2.095 2.125 224,000 2.1045 0.00%
2017-07-21 0 0.700 0.680 0.700 0.690 0.700 832,000 575,640 0.6919 2.125 2.064 2.125 2.095 2.125 274,071 2.1003 0.00%
2017-07-20 0 0.700 0.680 0.700 0.690 0.700 380,000 262,280 0.6902 2.125 2.064 2.125 2.095 2.125 125,176 2.0953 0.00%
2017-07-19 0 0.700 0.680 0.700 0.690 0.700 260,000 179,520 0.6905 2.125 2.064 2.125 2.095 2.125 85,647 2.0960 0.00%
2017-07-18 0 0.700 0.680 0.700 0.690 0.700 48,000 33,200 0.6917 2.125 2.064 2.125 2.095 2.125 15,812 2.0997 0.00%
2017-07-17 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 2.125 2.064 2.125 2.125 2.125 6,588 2.1250 0.00%
2017-07-14 0 0.700 0.680 0.700 0.690 0.700 204,000 140,800 0.6902 2.125 2.064 2.125 2.095 2.125 67,200 2.0952 0.00%
2017-07-13 0 0.700 0.680 0.700 0.690 0.700 4,696,000 3,240,280 0.6900 2.125 2.064 2.125 2.095 2.125 1,546,918 2.0947 0.00%
2017-07-12 0 0.700 0.680 0.700 0.690 0.700 432,000 298,360 0.6906 2.125 2.064 2.125 2.095 2.125 142,306 2.0966 0.00%
2017-07-11 0 0.700 0.680 0.700 0.680 0.700 1,585,674 1,088,064 0.6862 2.125 2.064 2.125 2.064 2.125 522,340 2.0831 0.00%
2017-07-10 0 0.700 0.690 0.700 0.690 0.700 132,000 91,520 0.6933 2.125 2.095 2.125 2.095 2.125 43,482 2.1048 0.00%
2017-07-07 0 0.700 0.680 0.700 0.690 0.700 768,000 530,960 0.6914 2.125 2.064 2.125 2.095 2.125 252,988 2.0988 0.00%
2017-07-06 0 0.700 0.680 0.700 0.690 0.700 3,312,000 2,285,480 0.6901 2.125 2.064 2.125 2.095 2.125 1,091,012 2.0948 0.00%
2017-07-05 0 0.700 0.680 0.700 0.690 0.700 252,000 174,080 0.6908 2.125 2.064 2.125 2.095 2.125 83,012 2.0971 0.00%
2017-07-04 0 0.700 0.680 0.700 0.680 0.700 768,000 529,760 0.6898 2.125 2.064 2.125 2.064 2.125 252,988 2.0940 0.00%
2017-07-03 0 0.700 0.680 0.700 0.680 0.700 156,000 107,760 0.6908 2.125 2.064 2.125 2.064 2.125 51,388 2.0970 0.00%
2017-06-30 0 0.700 0.690 0.700 0.690 0.700 336,000 231,920 0.6902 2.125 2.095 2.125 2.095 2.125 110,682 2.0954 0.00%
2017-06-29 0 0.700 0.690 0.700 0.680 0.700 344,000 237,280 0.6898 2.125 2.095 2.125 2.064 2.125 113,318 2.0939 0.00%
2017-06-28 0 0.700 0.680 0.700 0.690 0.700 4,384,000 3,029,320 0.6910 2.125 2.064 2.125 2.095 2.125 1,444,141 2.0977 0.00%
2017-06-27 0 0.700 0.690 0.700 0.680 0.700 1,576,000 1,086,720 0.6895 2.125 2.095 2.125 2.064 2.125 519,153 2.0933 0.00%
2017-06-26 0 0.700 0.690 0.700 0.690 0.700 340,000 236,360 0.6952 2.125 2.095 2.125 2.095 2.125 112,000 2.1104 0.00%
2017-06-23 0 0.700 0.690 0.700 0.690 0.700 216,000 151,120 0.6996 2.125 2.095 2.125 2.095 2.125 71,153 2.1239 0.00%
2017-06-22 0 0.700 0.690 0.700 0.700 0.700 132,000 92,400 0.7000 2.125 2.095 2.125 2.125 2.125 43,482 2.1250 0.00%
2017-06-21 0 0.700 0.690 0.700 0.700 0.700 272,000 190,400 0.7000 2.125 2.095 2.125 2.125 2.125 89,600 2.1250 0.00%
2017-06-20 0 0.700 0.680 0.700 0.700 0.700 832,000 582,400 0.7000 2.125 2.064 2.125 2.125 2.125 274,071 2.1250 0.00%
2017-06-19 0 0.700 0.680 0.700 0.680 0.700 1,952,000 1,350,600 0.6919 2.125 2.064 2.125 2.064 2.125 643,012 2.1004 0.00%
2017-06-16 0 0.700 0.690 0.700 0.690 0.700 348,000 241,600 0.6943 2.125 2.095 2.125 2.095 2.125 114,635 2.1076 0.00%
2017-06-15 0 0.700 0.690 0.700 0.690 0.700 84,000 58,240 0.6933 2.125 2.095 2.125 2.095 2.125 27,671 2.1048 0.00%
2017-06-14 0 0.700 0.690 0.700 0.690 0.700 196,000 136,760 0.6978 2.125 2.095 2.125 2.095 2.125 64,565 2.1182 0.00%
2017-06-13 0 0.700 0.690 0.700 0.690 0.700 4,460,000 3,120,480 0.6997 2.125 2.095 2.125 2.095 2.125 1,469,176 2.1240 0.00%
2017-06-12 0 0.700 0.690 0.700 0.700 0.700 368,000 257,600 0.7000 2.125 2.095 2.125 2.125 2.125 121,224 2.1250 -1.41%
2017-06-09 0 0.710 0.700 0.710 0.700 0.710 596,000 418,400 0.7020 2.155 2.125 2.155 2.125 2.155 196,329 2.1311 0.00%
2017-06-08 0 0.710 0.700 0.710 0.700 0.710 344,000 241,280 0.7014 2.155 2.125 2.155 2.125 2.155 113,318 2.1292 0.00%
2017-06-07 0 0.710 0.700 0.710 0.690 0.710 4,316,000 3,022,360 0.7003 2.155 2.125 2.155 2.095 2.155 1,421,741 2.1258 0.00%
2017-06-06 0 0.710 0.690 0.710 0.700 0.710 3,528,000 2,499,480 0.7085 2.155 2.095 2.155 2.125 2.155 1,162,165 2.1507 0.00%
2017-06-05 0 0.710 0.700 0.710 0.700 0.720 7,284,000 5,176,480 0.7107 2.155 2.125 2.155 2.125 2.186 2,399,435 2.1574 0.00%
2017-06-02 0 0.710 0.700 0.710 0.700 0.710 1,852,000 1,314,840 0.7100 2.155 2.125 2.155 2.125 2.155 610,071 2.1552 0.00%
2017-06-01 0 0.710 0.700 0.710 0.700 0.720 2,232,000 1,583,120 0.7093 2.155 2.125 2.155 2.125 2.186 735,247 2.1532 -1.39%
2017-05-31 0 0.720 0.700 0.720 0.700 0.720 3,784,000 2,691,840 0.7114 2.186 2.125 2.186 2.125 2.186 1,246,494 2.1595 0.00%
2017-05-29 0 0.720 0.710 0.720 0.700 0.720 5,236,000 3,710,640 0.7087 2.186 2.155 2.186 2.125 2.186 1,724,800 2.1513 0.00%
2017-05-26 0 0.720 0.700 0.720 0.710 0.720 4,864,000 3,456,920 0.7107 2.186 2.125 2.186 2.155 2.186 1,602,259 2.1575 0.00%
2017-05-25 0 0.720 0.700 0.720 0.690 0.740 4,972,000 3,532,880 0.7106 2.186 2.125 2.186 2.095 2.246 1,637,835 2.1570 1.41%
2017-05-24 0 0.710 0.700 0.710 0.700 0.710 6,360,000 4,452,560 0.7001 2.155 2.125 2.155 2.125 2.155 2,095,059 2.1253 0.00%
2017-05-23 0 0.710 0.700 0.710 0.700 0.720 3,712,000 2,635,600 0.7100 2.155 2.125 2.155 2.125 2.186 1,222,776 2.1554 -1.39%
2017-05-22 0 0.720 0.700 0.710 0.700 0.720 4,992,000 3,543,000 0.7097 2.186 2.125 2.155 2.125 2.186 1,644,424 2.1546 0.00%
2017-05-19 0 0.720 0.700 0.720 0.700 0.720 4,240,000 3,009,440 0.7098 2.186 2.125 2.186 2.125 2.186 1,396,706 2.1547 0.00%
2017-05-18 0 0.720 0.700 0.720 0.700 0.720 5,092,000 3,615,360 0.7100 2.186 2.125 2.186 2.125 2.186 1,677,365 2.1554 0.00%
2017-05-17 0 0.720 0.700 0.720 0.700 0.740 5,024,000 3,574,680 0.7115 2.186 2.125 2.186 2.125 2.246 1,654,965 2.1600 -2.70%
2017-05-16 0 0.740 0.720 0.740 0.710 0.740 8,028,000 5,784,680 0.7206 2.246 2.186 2.246 2.155 2.246 2,644,518 2.1874 1.37%
2017-05-15 0 0.730 0.710 0.730 0.700 0.730 7,316,000 5,214,840 0.7128 2.216 2.155 2.216 2.125 2.216 2,409,976 2.1639 0.00%
2017-05-12 0 0.730 0.710 0.730 0.720 0.730 6,656,000 4,792,800 0.7201 2.216 2.155 2.216 2.186 2.216 2,192,565 2.1859 0.00%
2017-05-11 0 0.730 0.710 0.730 0.710 0.740 4,916,000 3,549,600 0.7221 2.216 2.155 2.216 2.155 2.246 1,619,388 2.1919 -2.67%
2017-05-10 0 0.750 0.730 0.750 0.710 0.750 2,828,000 2,050,080 0.7249 2.277 2.216 2.277 2.155 2.277 931,576 2.2007 2.74%
2017-05-09 0 0.730 0.710 0.730 0.710 0.740 4,512,000 3,289,080 0.7290 2.216 2.155 2.216 2.155 2.246 1,486,306 2.2129 0.00%
2017-05-08 0 0.730 0.720 0.740 0.720 0.770 5,368,000 4,045,840 0.7537 2.216 2.186 2.246 2.186 2.337 1,768,282 2.2880 -5.19%
2017-05-05 0 0.770 0.760 0.770 0.760 0.780 5,180,000 3,985,960 0.7695 2.337 2.307 2.337 2.307 2.368 1,706,353 2.3360 -1.28%
2017-05-04 0 0.780 0.750 0.780 0.730 0.780 5,460,000 4,086,920 0.7485 2.368 2.277 2.368 2.216 2.368 1,798,588 2.2723 2.63%
2017-05-02 0 0.760 0.740 0.760 0.730 0.770 5,000,000 3,717,120 0.7434 2.307 2.246 2.307 2.216 2.337 1,647,059 2.2568 1.33%
2017-04-28 0 0.750 0.740 0.750 0.740 0.750 2,496,000 1,869,800 0.7491 2.277 2.246 2.277 2.246 2.277 822,212 2.2741 -1.32%
2017-04-27 0 0.760 0.740 0.760 0.740 0.780 1,984,000 1,499,920 0.7560 2.307 2.246 2.307 2.246 2.368 653,553 2.2950 -2.56%
2017-04-26 0 0.780 0.760 0.780 0.760 0.780 2,752,000 2,120,040 0.7704 2.368 2.307 2.368 2.307 2.368 906,541 2.3386 0.00%
2017-04-25 0 0.780 0.770 0.780 0.740 0.790 8,084,000 6,253,400 0.7736 2.368 2.337 2.368 2.246 2.398 2,662,965 2.3483 2.63%
2017-04-24 0 0.760 0.730 0.760 0.710 0.760 4,592,000 3,371,720 0.7343 2.307 2.216 2.307 2.155 2.307 1,512,659 2.2290 0.00%
2017-04-21 0 0.760 0.750 0.760 0.740 0.760 3,472,000 2,603,920 0.7500 2.307 2.277 2.307 2.246 2.307 1,143,718 2.2767 0.00%
2017-04-20 0 0.760 0.740 0.760 0.740 0.760 1,788,000 1,342,920 0.7511 2.307 2.246 2.307 2.246 2.307 588,988 2.2800 0.00%
2017-04-19 0 0.760 0.750 0.760 0.740 0.770 928,000 693,840 0.7477 2.307 2.277 2.307 2.246 2.337 305,694 2.2697 -1.30%
2017-04-18 0 0.770 0.760 0.770 0.750 0.780 4,364,000 3,334,880 0.7642 2.337 2.307 2.337 2.277 2.368 1,437,553 2.3198 -1.28%
2017-04-13 0 0.780 0.770 0.780 0.780 0.790 1,788,000 1,394,960 0.7802 2.368 2.337 2.368 2.368 2.398 588,988 2.3684 -1.27%
2017-04-12 0 0.790 0.780 0.790 0.780 0.800 3,020,000 2,371,600 0.7853 2.398 2.368 2.398 2.368 2.429 994,824 2.3839 -1.25%
2017-04-11 0 0.800 0.790 0.800 0.790 0.800 4,012,000 3,169,720 0.7901 2.429 2.398 2.429 2.398 2.429 1,321,600 2.3984 0.00%
2017-04-10 0 0.800 0.790 0.800 0.780 0.800 2,660,000 2,104,800 0.7913 2.429 2.398 2.429 2.368 2.429 876,235 2.4021 0.00%
2017-04-07 0 0.800 0.790 0.800 0.780 0.820 17,352,000 13,991,120 0.8063 2.429 2.398 2.429 2.368 2.489 5,715,953 2.4477 0.00%
2017-04-06 0 0.800 0.790 0.800 0.790 0.810 10,212,000 8,099,440 0.7931 2.429 2.398 2.429 2.398 2.459 3,363,953 2.4077 0.00%
2017-04-05 0 0.800 0.780 0.800 0.780 0.800 3,080,000 2,435,560 0.7908 2.429 2.368 2.429 2.368 2.429 1,014,588 2.4005 -1.23%
2017-04-03 0 0.810 0.790 0.810 0.800 0.830 4,880,000 3,961,640 0.8118 2.459 2.398 2.459 2.429 2.520 1,607,529 2.4644 1.25%
2017-03-31 0 0.800 0.780 0.800 0.790 0.810 3,848,000 3,046,480 0.7917 2.429 2.368 2.429 2.398 2.459 1,267,576 2.4034 -1.23%
2017-03-30 0 0.810 0.790 0.810 0.790 0.820 4,176,000 3,354,320 0.8032 2.459 2.398 2.459 2.398 2.489 1,375,624 2.4384 0.00%
2017-03-29 0 0.810 0.790 0.810 0.790 0.810 5,840,000 4,669,320 0.7995 2.459 2.398 2.459 2.398 2.459 1,923,765 2.4272 0.00%
2017-03-28 0 0.810 0.790 0.810 0.790 0.820 7,144,000 5,727,360 0.8017 2.459 2.398 2.459 2.398 2.489 2,353,318 2.4337 -1.22%
2017-03-27 0 0.820 0.810 0.820 0.810 0.820 5,768,000 4,674,760 0.8105 2.489 2.459 2.489 2.459 2.489 1,900,047 2.4603 0.00%
2017-03-24 0 0.820 0.800 0.820 0.810 0.820 5,624,000 4,555,760 0.8101 2.489 2.429 2.489 2.459 2.489 1,852,612 2.4591 0.00%
2017-03-23 0 0.820 0.800 0.820 0.810 0.820 5,324,000 4,312,800 0.8101 2.489 2.429 2.489 2.459 2.489 1,753,788 2.4591 0.00%
2017-03-22 0 0.820 0.800 0.820 0.810 0.820 5,772,000 4,675,680 0.8101 2.489 2.429 2.489 2.459 2.489 1,901,365 2.4591 0.00%
2017-03-21 0 0.820 0.800 0.820 0.810 0.820 5,672,000 4,596,960 0.8105 2.489 2.429 2.489 2.459 2.489 1,868,424 2.4603 0.00%
2017-03-20 0 0.820 0.800 0.820 0.810 0.820 5,848,000 4,747,160 0.8118 2.489 2.429 2.489 2.459 2.489 1,926,400 2.4643 0.00%
2017-03-17 0 0.820 0.800 0.820 0.810 0.820 5,728,000 4,650,200 0.8118 2.489 2.429 2.489 2.459 2.489 1,886,871 2.4645 1.23%
2017-03-16 0 0.810 0.800 0.810 0.800 0.830 4,288,000 3,497,640 0.8157 2.459 2.429 2.459 2.429 2.520 1,412,518 2.4762 0.00%
2017-03-15 0 0.810 0.790 0.810 0.790 0.810 4,916,000 3,948,400 0.8032 2.459 2.398 2.459 2.398 2.459 1,619,388 2.4382 0.00%
2017-03-14 0 0.810 0.800 0.810 0.790 0.820 5,288,000 4,260,080 0.8056 2.459 2.429 2.459 2.398 2.489 1,741,929 2.4456 -1.22%
2017-03-13 0 0.820 0.800 0.820 0.810 0.830 4,816,000 3,933,480 0.8168 2.489 2.429 2.489 2.459 2.520 1,586,447 2.4794 0.00%
2017-03-10 0 0.820 0.810 0.820 0.800 0.820 5,444,000 4,409,160 0.8099 2.489 2.459 2.489 2.429 2.489 1,793,318 2.4587 0.00%
2017-03-09 0 0.820 0.800 0.820 0.800 0.820 5,872,000 4,756,320 0.8100 2.489 2.429 2.489 2.429 2.489 1,934,306 2.4589 0.00%
2017-03-08 0 0.820 0.810 0.820 0.800 0.820 5,292,000 4,286,520 0.8100 2.489 2.459 2.489 2.429 2.489 1,743,247 2.4589 0.00%
2017-03-07 0 0.820 0.810 0.820 0.800 0.840 3,756,000 3,037,600 0.8087 2.489 2.459 2.489 2.429 2.550 1,237,271 2.4551 -2.38%
2017-03-06 0 0.840 0.820 0.840 0.820 0.840 5,028,000 4,144,080 0.8242 2.550 2.489 2.550 2.489 2.550 1,656,282 2.5020 1.20%
2017-03-03 0 0.830 0.810 0.830 0.810 0.830 3,620,000 2,954,240 0.8161 2.520 2.459 2.520 2.459 2.520 1,192,471 2.4774 1.22%
2017-03-02 0 0.820 0.800 0.820 0.800 0.830 2,156,000 1,754,720 0.8139 2.489 2.429 2.489 2.429 2.520 710,212 2.4707 -1.20%
2017-03-01 0 0.830 0.810 0.830 0.810 0.840 4,112,000 3,351,480 0.8150 2.520 2.459 2.520 2.459 2.550 1,354,541 2.4743 -1.19%
2017-02-28 0 0.840 0.820 0.830 0.830 0.850 4,140,000 3,459,760 0.8357 2.550 2.489 2.520 2.520 2.580 1,363,765 2.5369 -1.18%
2017-02-27 0 0.850 0.830 0.850 0.830 0.850 3,620,000 3,041,760 0.8403 2.580 2.520 2.580 2.520 2.580 1,192,471 2.5508 1.19%
2017-02-24 0 0.840 0.820 0.840 0.830 0.850 3,056,000 2,554,040 0.8357 2.550 2.489 2.550 2.520 2.580 1,006,682 2.5371 -1.18%
2017-02-23 0 0.850 0.830 0.850 0.830 0.850 6,800,000 5,714,240 0.8403 2.580 2.520 2.580 2.520 2.580 2,240,000 2.5510 0.00%
2017-02-22 0 0.850 0.830 0.850 0.810 0.850 17,512,000 14,535,720 0.8300 2.580 2.520 2.580 2.459 2.580 5,768,659 2.5198 3.66%
2017-02-21 0 0.820 0.810 0.820 0.800 0.830 4,892,000 3,971,080 0.8117 2.489 2.459 2.489 2.429 2.520 1,611,482 2.4642 -2.38%
2017-02-20 0 0.840 0.820 0.830 0.820 0.850 10,800,000 8,989,160 0.8323 2.550 2.489 2.520 2.489 2.580 3,557,647 2.5267 -1.18%
2017-02-17 0 0.850 0.830 0.850 0.830 0.850 9,936,000 8,352,800 0.8407 2.580 2.520 2.580 2.520 2.580 3,273,035 2.5520 -1.16%
2017-02-16 0 0.860 0.840 0.860 0.840 0.860 5,684,000 4,838,440 0.8512 2.611 2.550 2.611 2.550 2.611 1,872,376 2.5841 0.00%
2017-02-15 0 0.860 0.840 0.860 0.850 0.860 5,256,000 4,468,840 0.8502 2.611 2.550 2.611 2.580 2.611 1,731,388 2.5811 0.00%
2017-02-14 0 0.860 0.840 0.860 0.830 0.860 5,912,000 4,987,920 0.8437 2.611 2.550 2.611 2.520 2.611 1,947,482 2.5612 2.38%
2017-02-13 0 0.840 0.820 0.840 0.810 0.850 5,404,000 4,495,120 0.8318 2.550 2.489 2.550 2.459 2.580 1,780,141 2.5251 1.20%
2017-02-10 0 0.830 0.820 0.830 0.810 0.840 5,292,000 4,394,600 0.8304 2.520 2.489 2.520 2.459 2.550 1,743,247 2.5209 -1.19%
2017-02-09 0 0.840 0.830 0.840 0.830 0.850 5,424,000 4,567,400 0.8421 2.550 2.520 2.550 2.520 2.580 1,786,729 2.5563 -3.45%
2017-02-08 0 0.870 0.850 0.870 0.810 0.870 6,012,000 4,973,560 0.8273 2.641 2.580 2.641 2.459 2.641 1,980,424 2.5114 4.82%
2017-02-07 0 0.830 0.810 0.830 0.790 0.840 3,304,000 2,700,840 0.8174 2.520 2.459 2.520 2.398 2.550 1,088,376 2.4815 -2.35%
2017-02-06 0 0.850 0.830 0.850 0.820 0.860 4,376,000 3,682,000 0.8414 2.580 2.520 2.580 2.489 2.611 1,441,506 2.5543 -1.16%
2017-02-03 0 0.860 0.840 0.860 0.840 0.870 5,264,000 4,495,520 0.8540 2.611 2.550 2.611 2.550 2.641 1,734,024 2.5925 -1.15%
2017-02-02 0 0.870 0.850 0.870 0.850 0.870 5,116,000 4,413,880 0.8628 2.641 2.580 2.641 2.580 2.641 1,685,271 2.6191 -1.14%
2017-02-01 0 0.880 0.860 0.880 0.870 0.880 4,608,000 4,009,480 0.8701 2.671 2.611 2.671 2.641 2.671 1,517,929 2.6414 0.00%
2017-01-27 0 0.880 0.850 0.880 0.850 0.880 2,836,000 2,434,600 0.8585 2.671 2.580 2.671 2.580 2.671 934,212 2.6060 2.33%
2017-01-26 0 0.860 0.840 0.860 0.840 0.860 4,912,000 4,173,240 0.8496 2.611 2.550 2.611 2.550 2.611 1,618,071 2.5791 1.18%
2017-01-25 0 0.850 0.840 0.850 0.840 0.860 4,016,000 3,421,840 0.8521 2.580 2.550 2.580 2.550 2.611 1,322,918 2.5866 -1.16%
2017-01-24 0 0.860 0.840 0.860 0.850 0.860 5,140,000 4,381,120 0.8524 2.611 2.550 2.611 2.580 2.611 1,693,176 2.5875 0.00%
2017-01-23 0 0.860 0.850 0.860 0.850 0.880 5,676,000 4,878,800 0.8595 2.611 2.580 2.611 2.580 2.671 1,869,741 2.6093 -1.15%
2017-01-20 0 0.870 0.850 0.870 0.860 0.880 5,680,000 4,934,920 0.8688 2.641 2.580 2.641 2.611 2.671 1,871,059 2.6375 -1.14%
2017-01-19 0 0.880 0.870 0.880 0.860 0.880 4,608,000 4,010,240 0.8703 2.671 2.641 2.671 2.611 2.671 1,517,929 2.6419 0.00%
2017-01-18 0 0.880 0.860 0.880 0.870 0.880 5,204,000 4,527,760 0.8701 2.671 2.611 2.671 2.641 2.671 1,714,259 2.6412 0.00%
2017-01-17 0 0.880 0.860 0.880 0.870 0.890 5,104,000 4,455,880 0.8730 2.671 2.611 2.671 2.641 2.702 1,681,318 2.6502 -1.12%
2017-01-16 0 0.890 0.870 0.890 0.870 0.920 5,108,000 4,510,520 0.8830 2.702 2.641 2.702 2.641 2.793 1,682,635 2.6806 1.14%
2017-01-13 0 0.880 0.870 0.890 0.860 0.890 5,128,000 4,505,720 0.8787 2.671 2.641 2.702 2.611 2.702 1,689,224 2.6673 -1.12%
2017-01-12 0 0.890 0.870 0.890 0.870 0.900 5,180,000 4,561,360 0.8806 2.702 2.641 2.702 2.641 2.732 1,706,353 2.6732 0.00%
2017-01-11 0 0.890 0.870 0.890 0.860 0.900 5,152,000 4,553,600 0.8839 2.702 2.641 2.702 2.611 2.732 1,697,129 2.6831 3.49%
2017-01-10 0 0.860 0.860 0.870 0.850 0.880 6,000,000 5,177,800 0.8630 2.611 2.611 2.641 2.580 2.671 1,976,471 2.6197 -3.37%
2017-01-09 0 0.890 0.870 0.890 0.870 0.900 5,064,000 4,490,200 0.8867 2.702 2.641 2.702 2.641 2.732 1,668,141 2.6917 -1.11%
2017-01-06 0 0.900 0.880 0.900 0.890 0.900 5,025,000 4,472,320 0.8900 2.732 2.671 2.732 2.702 2.732 1,655,294 2.7018 0.00%
2017-01-05 0 0.900 0.890 0.900 0.880 0.900 5,032,000 4,459,960 0.8863 2.732 2.702 2.732 2.671 2.732 1,657,600 2.6906 1.12%
2017-01-04 0 0.890 0.870 0.890 0.870 0.900 5,036,000 4,470,880 0.8878 2.702 2.641 2.702 2.641 2.732 1,658,918 2.6951 0.00%
2017-01-03 0 0.890 0.870 0.890 0.870 0.900 5,004,000 4,446,640 0.8886 2.702 2.641 2.702 2.641 2.732 1,648,376 2.6976 -2.20%
2016-12-30 0 0.910 0.890 0.910 0.880 0.950 5,059,900 4,557,075 0.9006 2.763 2.702 2.763 2.671 2.884 1,666,791 2.7340 0.00%
2016-12-29 0 0.910 0.890 0.910 0.890 0.920 5,104,000 4,619,000 0.9050 2.763 2.702 2.763 2.702 2.793 1,681,318 2.7473 0.00%
2016-12-28 0 0.910 0.890 0.910 0.900 0.920 5,064,000 4,562,480 0.9010 2.763 2.702 2.763 2.732 2.793 1,668,141 2.7351 -1.09%
2016-12-23 0 0.920 0.910 0.920 0.900 0.950 5,024,000 4,600,320 0.9157 2.793 2.763 2.793 2.732 2.884 1,654,965 2.7797 2.22%
2016-12-22 0 0.900 0.910 0.920 0.820 0.900 5,176,000 4,366,720 0.8436 2.732 2.763 2.793 2.489 2.732 1,705,035 2.5611 4.65%
2016-12-21 0 0.860 0.840 0.860 0.800 0.880 11,708,000 9,763,160 0.8339 2.611 2.550 2.611 2.429 2.671 3,856,753 2.5314 -2.27%
2016-12-20 0 0.880 0.860 0.880 0.870 0.890 5,092,000 4,466,920 0.8772 2.671 2.611 2.671 2.641 2.702 1,677,365 2.6631 -1.12%
2016-12-19 0 0.890 0.880 0.890 0.870 0.930 5,452,000 4,874,240 0.8940 2.702 2.671 2.702 2.641 2.823 1,795,953 2.7140 -2.20%
2016-12-16 0 0.910 0.890 0.910 0.900 0.920 6,136,000 5,538,400 0.9026 2.763 2.702 2.763 2.732 2.793 2,021,271 2.7401 0.00%
2016-12-15 0 0.910 0.900 0.910 0.890 0.910 6,084,000 5,474,560 0.8998 2.763 2.732 2.763 2.702 2.763 2,004,141 2.7316 -1.09%
2016-12-14 0 0.920 0.900 0.920 0.850 0.930 6,068,000 5,431,360 0.8951 2.793 2.732 2.793 2.580 2.823 1,998,871 2.7172 4.55%
2016-12-13 0 0.880 0.870 0.890 0.870 0.890 6,692,000 5,907,480 0.8828 2.671 2.641 2.702 2.641 2.702 2,204,424 2.6798 -2.22%
2016-12-12 0 0.900 0.890 0.910 0.890 0.920 6,608,000 5,958,400 0.9017 2.732 2.702 2.763 2.702 2.793 2,176,753 2.7373 -2.17%
2016-12-09 0 0.920 0.910 0.920 0.910 0.940 7,396,000 6,815,480 0.9215 2.793 2.763 2.793 2.763 2.854 2,436,329 2.7974 -2.13%
2016-12-08 0 0.940 0.920 0.930 0.900 0.940 6,412,000 5,851,960 0.9127 2.854 2.793 2.823 2.732 2.854 2,112,188 2.7706 1.08%
2016-12-07 0 0.930 0.910 0.930 0.920 0.940 6,212,000 5,715,520 0.9201 2.823 2.763 2.823 2.793 2.854 2,046,306 2.7931 -1.06%
2016-12-06 0 0.940 0.920 0.940 0.910 0.950 7,124,000 6,603,520 0.9269 2.854 2.793 2.854 2.763 2.884 2,346,729 2.8139 -1.05%
2016-12-05 0 0.950 0.930 0.950 0.900 0.950 6,464,000 6,002,400 0.9286 2.884 2.823 2.884 2.732 2.884 2,129,318 2.8189 0.00%
2016-12-02 0 0.950 0.930 0.950 0.920 0.960 6,316,000 5,918,600 0.9371 2.884 2.823 2.884 2.793 2.914 2,080,565 2.8447 0.00%
2016-12-01 0 0.950 0.930 0.950 0.930 0.970 6,200,000 5,858,520 0.9449 2.884 2.823 2.884 2.823 2.945 2,042,353 2.8685 -2.06%
2016-11-30 0 0.970 0.960 0.970 0.960 0.970 6,116,000 5,871,880 0.9601 2.945 2.914 2.945 2.914 2.945 2,014,682 2.9145 0.00%
2016-11-29 0 0.970 0.950 0.970 0.960 0.970 6,424,000 6,168,320 0.9602 2.945 2.884 2.945 2.914 2.945 2,116,141 2.9149 1.04%
2016-11-28 0 0.960 0.940 0.960 0.950 0.970 6,256,000 5,981,320 0.9561 2.914 2.854 2.914 2.884 2.945 2,060,800 2.9024 -1.03%
2016-11-25 0 0.970 0.950 0.970 0.950 0.970 6,204,000 5,930,360 0.9559 2.945 2.884 2.945 2.884 2.945 2,043,671 2.9018 1.04%
2016-11-24 0 0.960 0.950 0.960 0.950 0.970 6,028,000 5,780,600 0.9590 2.914 2.884 2.914 2.884 2.945 1,985,694 2.9111 -1.03%
2016-11-23 0 0.970 0.950 0.970 0.960 0.970 6,160,000 5,913,920 0.9601 2.945 2.884 2.945 2.914 2.945 2,029,176 2.9144 0.00%
2016-11-22 0 0.970 0.950 0.970 0.950 0.980 6,148,000 5,933,040 0.9650 2.945 2.884 2.945 2.884 2.975 2,025,224 2.9296 -1.02%
2016-11-21 0 0.980 0.960 0.980 0.930 0.980 6,732,000 6,363,640 0.9453 2.975 2.914 2.975 2.823 2.975 2,217,600 2.8696 4.26%
2016-11-18 0 0.940 0.930 0.950 0.920 0.950 6,944,000 6,485,880 0.9340 2.854 2.823 2.884 2.793 2.884 2,287,435 2.8354 -1.05%
2016-11-17 0 0.950 0.940 0.950 0.920 0.950 6,136,000 5,708,120 0.9303 2.884 2.854 2.884 2.793 2.884 2,021,271 2.8240 1.06%
2016-11-16 0 0.940 0.930 0.940 0.920 0.950 6,412,000 5,986,920 0.9337 2.854 2.823 2.854 2.793 2.884 2,112,188 2.8345 -1.05%
2016-11-15 0 0.950 0.930 0.950 0.930 0.970 6,084,000 5,786,040 0.9510 2.884 2.823 2.884 2.823 2.945 2,004,141 2.8870 -2.06%
2016-11-14 0 0.970 0.950 0.970 0.930 0.970 6,056,000 5,672,080 0.9366 2.945 2.884 2.945 2.823 2.945 1,994,918 2.8433 2.11%
2016-11-11 0 0.950 0.930 0.950 0.930 0.960 6,592,000 6,195,080 0.9398 2.884 2.823 2.884 2.823 2.914 2,171,482 2.8529 -2.06%
2016-11-10 0 0.970 0.950 0.970 0.940 0.980 7,024,000 6,749,240 0.9609 2.945 2.884 2.945 2.854 2.975 2,313,788 2.9170 0.00%
2016-11-09 0 0.970 0.950 0.970 0.950 0.990 6,120,000 5,891,120 0.9626 2.945 2.884 2.945 2.884 3.005 2,016,000 2.9222 -1.02%
2016-11-08 0 0.980 0.960 0.980 0.970 1.000 6,176,000 6,052,920 0.9801 2.975 2.914 2.975 2.945 3.036 2,034,447 2.9752 -1.01%
2016-11-07 0 0.990 0.980 0.990 0.980 0.990 7,004,000 6,866,120 0.9803 3.005 2.975 3.005 2.975 3.005 2,307,200 2.9760 0.00%
2016-11-04 0 0.990 0.970 0.990 0.960 0.990 6,516,000 6,380,280 0.9792 3.005 2.945 3.005 2.914 3.005 2,146,447 2.9725 0.00%
2016-11-03 0 0.990 0.980 0.990 0.980 0.990 6,328,000 6,201,600 0.9800 3.005 2.975 3.005 2.975 3.005 2,084,518 2.9751 0.00%
2016-11-02 0 0.990 0.980 0.990 0.970 0.990 6,008,000 5,898,200 0.9817 3.005 2.975 3.005 2.945 3.005 1,979,106 2.9802 0.00%
2016-11-01 0 0.990 0.980 0.990 0.980 0.990 6,348,000 6,259,160 0.9860 3.005 2.975 3.005 2.975 3.005 2,091,106 2.9932 -1.00%
2016-10-31 0 1.000 0.990 1.000 0.980 1.000 6,036,000 5,958,960 0.9872 3.036 3.005 3.036 2.975 3.036 1,988,329 2.9970 0.00%
2016-10-28 0 1.000 0.990 1.000 0.980 1.000 6,548,000 6,477,000 0.9892 3.036 3.005 3.036 2.975 3.036 2,156,988 3.0028 0.00%
2016-10-27 0 1.000 0.990 1.000 0.990 1.000 6,072,000 6,012,080 0.9901 3.036 3.005 3.036 3.005 3.036 2,000,188 3.0058 0.00%
2016-10-26 0 1.000 0.980 1.000 0.970 1.000 10,036,000 9,930,520 0.9895 3.036 2.975 3.036 2.945 3.036 3,305,976 3.0038 0.00%
2016-10-25 0 1.000 0.990 1.000 0.990 1.020 6,664,000 6,678,120 1.0021 3.036 3.005 3.036 3.005 3.096 2,195,200 3.0421 -0.99%
2016-10-24 0 1.010 1.000 1.020 0.990 1.020 6,068,000 6,092,360 1.0040 3.066 3.036 3.096 3.005 3.096 1,998,871 3.0479 -0.98%
2016-10-20 0 1.020 1.010 1.020 1.000 1.030 3,952,000 3,991,680 1.0100 3.096 3.066 3.096 3.036 3.127 1,301,835 3.0662 0.00%
2016-10-19 0 1.020 1.010 1.020 1.000 1.030 4,924,000 4,964,480 1.0082 3.096 3.066 3.096 3.036 3.127 1,622,024 3.0607 -0.97%
2016-10-18 0 1.030 1.010 1.030 1.010 1.040 4,068,000 4,165,640 1.0240 3.127 3.066 3.127 3.066 3.157 1,340,047 3.1086 -1.90%
2016-10-17 0 1.050 1.040 1.050 0.990 1.050 11,028,000 11,294,560 1.0242 3.187 3.157 3.187 3.005 3.187 3,632,753 3.1091 5.00%
2016-10-14 0 1.000 0.990 1.000 0.910 1.000 8,926,000 8,616,460 0.9653 3.036 3.005 3.036 2.763 3.036 2,940,329 2.9304 6.38%
2016-10-13 0 0.940 0.930 0.940 0.920 0.950 3,436,000 3,220,880 0.9374 2.854 2.823 2.854 2.793 2.884 1,131,859 2.8457 -1.05%
2016-10-12 0 0.950 0.940 0.950 0.940 0.970 3,912,000 3,723,560 0.9518 2.884 2.854 2.884 2.854 2.945 1,288,659 2.8895 -2.06%
2016-10-11 0 0.970 0.950 0.970 0.920 0.970 6,412,000 5,994,360 0.9349 2.945 2.884 2.945 2.793 2.945 2,112,188 2.8380 2.11%
2016-10-07 0 0.950 0.940 0.950 0.920 0.950 4,084,000 3,821,240 0.9357 2.884 2.854 2.884 2.793 2.884 1,345,318 2.8404 2.15%
2016-10-06 0 0.930 0.920 0.930 0.900 0.930 4,624,000 4,220,320 0.9127 2.823 2.793 2.823 2.732 2.823 1,523,200 2.7707 0.00%
2016-10-05 0 0.930 0.920 0.930 0.910 0.930 3,536,000 3,245,800 0.9179 2.823 2.793 2.823 2.763 2.823 1,164,800 2.7866 1.09%
2016-10-04 0 0.920 0.910 0.920 0.910 0.930 4,160,000 3,797,920 0.9130 2.793 2.763 2.793 2.763 2.823 1,370,353 2.7715 0.00%
2016-10-03 0 0.920 0.910 0.920 0.900 0.930 4,532,000 4,150,200 0.9158 2.793 2.763 2.793 2.732 2.823 1,492,894 2.7800 0.00%
2016-09-30 0 0.920 0.910 0.920 0.910 0.940 4,652,000 4,293,240 0.9229 2.793 2.763 2.793 2.763 2.854 1,532,424 2.8016 -2.13%
2016-09-29 0 0.940 0.930 0.940 0.920 0.940 5,424,000 5,013,440 0.9243 2.854 2.823 2.854 2.793 2.854 1,786,729 2.8059 0.00%
2016-09-28 0 0.940 0.930 0.940 0.920 0.940 7,372,000 6,854,520 0.9298 2.854 2.823 2.854 2.793 2.854 2,428,424 2.8226 2.17%
2016-09-27 0 0.920 0.910 0.920 0.910 0.940 3,832,000 3,547,280 0.9257 2.793 2.763 2.793 2.763 2.854 1,262,306 2.8102 1.10%
2016-09-26 0 0.910 0.910 0.920 0.880 1.000 6,508,026 6,046,583 0.9291 2.763 2.763 2.793 2.671 3.036 2,143,820 2.8205 -1.09%
2016-09-23 0 0.920 0.900 0.920 0.910 0.960 5,852,200 5,397,618 0.9223 2.793 2.732 2.793 2.763 2.914 1,927,784 2.7999 -4.17%
2016-09-22 0 0.960 0.950 0.960 0.940 0.990 4,708,000 4,505,960 0.9571 2.914 2.884 2.914 2.854 3.005 1,550,871 2.9054 -2.04%
2016-09-21 0 0.980 0.970 0.980 0.950 0.980 5,284,000 5,105,520 0.9662 2.975 2.945 2.975 2.884 2.975 1,740,612 2.9332 0.00%
2016-09-20 0 0.980 0.970 0.980 0.940 0.980 17,768,000 16,927,000 0.9527 2.975 2.945 2.975 2.854 2.975 5,852,988 2.8920 2.08%
2016-09-19 0 0.960 0.950 0.960 0.940 1.000 6,604,000 6,302,240 0.9543 2.914 2.884 2.914 2.854 3.036 2,175,435 2.8970 -4.00%
2016-09-15 0 1.000 0.980 0.990 0.910 1.000 10,060,000 9,424,400 0.9368 3.036 2.975 3.005 2.763 3.036 3,313,882 2.8439 8.70%
2016-09-14 0 0.920 0.910 0.920 0.880 0.930 6,612,000 5,947,040 0.8994 2.793 2.763 2.793 2.671 2.823 2,178,071 2.7304 0.00%
2016-09-13 0 0.920 0.910 0.920 0.890 0.930 3,884,000 3,528,760 0.9085 2.793 2.763 2.793 2.702 2.823 1,279,435 2.7581 1.10%
2016-09-12 0 0.910 0.890 0.910 0.890 0.940 3,344,000 3,078,720 0.9207 2.763 2.702 2.763 2.702 2.854 1,101,553 2.7949 -4.21%
2016-09-09 0 0.950 0.930 0.950 0.830 0.950 11,360,000 9,974,320 0.8780 2.884 2.823 2.884 2.520 2.884 3,742,118 2.6654 9.20%
2016-09-08 0 0.870 0.850 0.870 0.850 0.880 5,060,000 4,366,680 0.8630 2.641 2.580 2.641 2.580 2.671 1,666,824 2.6198 -1.14%
2016-09-07 0 0.880 0.870 0.880 0.810 0.880 5,232,000 4,456,040 0.8517 2.671 2.641 2.671 2.459 2.671 1,723,482 2.5855 0.00%
2016-09-06 0 0.880 0.860 0.880 0.850 0.880 5,412,000 4,654,520 0.8600 2.671 2.611 2.671 2.580 2.671 1,782,776 2.6108 1.15%
2016-09-05 0 0.870 0.850 0.870 0.780 0.900 6,336,000 5,294,840 0.8357 2.641 2.580 2.641 2.368 2.732 2,087,153 2.5369 2.35%
2016-09-02 0 0.850 0.830 0.850 0.740 0.850 11,048,000 8,583,520 0.7769 2.580 2.520 2.580 2.246 2.580 3,639,341 2.3585 13.33%
2016-09-01 0 0.750 0.740 0.750 0.710 0.750 2,040,000 1,507,360 0.7389 2.277 2.246 2.277 2.155 2.277 672,000 2.2431 1.35%
2016-08-31 0 0.740 0.730 0.740 0.720 0.740 1,564,000 1,140,440 0.7292 2.246 2.216 2.246 2.186 2.246 515,200 2.2136 0.00%
2016-08-30 0 0.740 0.720 0.740 0.700 0.740 712,000 513,120 0.7207 2.246 2.186 2.246 2.125 2.246 234,541 2.1878 0.00%
2016-08-29 0 0.740 0.710 0.740 0.720 0.760 1,156,000 843,280 0.7295 2.246 2.155 2.246 2.186 2.307 380,800 2.2145 1.37%
2016-08-26 0 0.730 0.690 0.730 0.690 0.730 1,224,000 857,280 0.7004 2.216 2.095 2.216 2.095 2.216 403,200 2.1262 4.29%
2016-08-25 0 0.700 0.690 0.700 0.690 0.700 276,000 192,440 0.6972 2.125 2.095 2.125 2.095 2.125 90,918 2.1166 0.00%
2016-08-24 0 0.700 0.690 0.700 0.690 0.700 616,000 426,960 0.6931 2.125 2.095 2.125 2.095 2.125 202,918 2.1041 -1.41%
2016-08-23 0 0.710 0.700 0.710 0.700 0.710 640,000 449,560 0.7024 2.155 2.125 2.155 2.125 2.155 210,824 2.1324 0.00%
2016-08-22 0 0.710 0.700 0.710 0.700 0.710 344,000 242,920 0.7062 2.155 2.125 2.155 2.125 2.155 113,318 2.1437 0.00%
2016-08-19 0 0.710 0.710 0.730 0.710 0.750 680,000 492,720 0.7246 2.155 2.155 2.216 2.155 2.277 224,000 2.1996 -4.05%
2016-08-18 0 0.740 0.720 0.740 0.720 0.740 748,000 545,560 0.7294 2.246 2.186 2.246 2.186 2.246 246,400 2.2141 -1.33%
2016-08-17 0 0.750 0.730 0.750 0.730 0.760 2,968,000 2,198,880 0.7409 2.277 2.216 2.277 2.216 2.307 977,694 2.2490 0.00%
2016-08-16 0 0.750 0.730 0.750 0.690 0.750 3,216,000 2,284,720 0.7104 2.277 2.216 2.277 2.095 2.277 1,059,388 2.1566 7.14%
2016-08-15 0 0.700 0.690 0.700 0.680 0.700 1,324,000 909,280 0.6868 2.125 2.095 2.125 2.064 2.125 436,141 2.0848 2.94%
2016-08-12 0 0.680 0.680 0.700 0.680 0.700 628,000 433,160 0.6897 2.064 2.064 2.125 2.064 2.125 206,871 2.0939 -1.45%
2016-08-11 0 0.690 0.680 0.690 0.690 0.690 476,000 328,440 0.6900 2.095 2.064 2.095 2.095 2.095 156,800 2.0946 0.00%
2016-08-10 0 0.690 0.680 0.690 0.680 0.690 172,000 117,040 0.6805 2.095 2.064 2.095 2.064 2.095 56,659 2.0657 0.00%
2016-08-09 0 0.690 0.680 0.690 0.670 0.690 828,000 560,040 0.6764 2.095 2.064 2.095 2.034 2.095 272,753 2.0533 0.00%
2016-08-08 0 0.690 0.670 0.690 0.680 0.690 748,000 508,720 0.6801 2.095 2.034 2.095 2.064 2.095 246,400 2.0646 0.00%
2016-08-05 0 0.690 0.680 0.690 0.680 0.690 144,000 98,960 0.6872 2.095 2.064 2.095 2.064 2.095 47,435 2.0862 0.00%
2016-08-04 0 0.690 0.680 0.690 0.660 0.690 156,000 107,040 0.6862 2.095 2.064 2.095 2.004 2.095 51,388 2.0830 0.00%
2016-08-03 0 0.690 0.670 0.690 0.680 0.690 516,000 355,880 0.6897 2.095 2.034 2.095 2.064 2.095 169,976 2.0937 0.00%
2016-08-01 0 0.690 0.680 0.690 0.650 0.690 2,812,000 1,862,360 0.6623 2.095 2.064 2.095 1.973 2.095 926,306 2.0105 2.99%
2016-07-29 0 0.670 0.640 0.670 0.640 0.680 1,068,000 709,080 0.6639 2.034 1.943 2.034 1.943 2.064 351,812 2.0155 0.00%
2016-07-28 0 0.670 0.660 0.670 0.670 0.670 180,000 120,600 0.6700 2.034 2.004 2.034 2.034 2.034 59,294 2.0339 -1.47%
2016-07-27 0 0.680 0.670 0.690 0.670 0.690 7,408,000 5,032,040 0.6793 2.064 2.034 2.095 2.034 2.095 2,440,282 2.0621 -2.86%
2016-07-26 0 0.700 0.680 0.700 0.660 0.700 3,116,000 2,106,840 0.6761 2.125 2.064 2.125 2.004 2.125 1,026,447 2.0526 0.00%
2016-07-25 0 0.700 0.680 0.700 0.660 0.700 2,488,000 1,689,320 0.6790 2.125 2.064 2.125 2.004 2.125 819,576 2.0612 0.00%
2016-07-22 0 0.700 0.690 0.700 0.650 0.710 21,252,000 14,788,200 0.6958 2.125 2.095 2.125 1.973 2.155 7,000,659 2.1124 7.69%
2016-07-21 0 0.650 0.640 0.650 0.640 0.650 124,000 80,040 0.6455 1.973 1.943 1.973 1.943 1.973 40,847 1.9595 -1.52%
2016-07-20 0 0.660 0.620 0.660 0.610 0.660 288,000 184,400 0.6403 2.004 1.882 2.004 1.852 2.004 94,871 1.9437 0.00%
2016-07-19 0 0.660 0.640 0.660 0.640 0.660 156,000 100,800 0.6462 2.004 1.943 2.004 1.943 2.004 51,388 1.9615 0.00%
2016-07-18 0 0.660 0.640 0.660 0.650 0.660 64,000 41,640 0.6506 2.004 1.943 2.004 1.973 2.004 21,082 1.9751 -1.49%
2016-07-15 0 0.670 0.640 0.670 0.650 0.670 368,000 239,960 0.6521 2.034 1.943 2.034 1.973 2.034 121,224 1.9795 1.52%
2016-07-14 0 0.660 0.650 0.660 0.650 0.660 1,196,000 789,160 0.6598 2.004 1.973 2.004 1.973 2.004 393,976 2.0031 1.54%
2016-07-13 0 0.650 0.640 0.650 0.640 0.660 992,000 646,360 0.6516 1.973 1.943 1.973 1.943 2.004 326,776 1.9780 -1.52%
2016-07-12 0 0.660 0.640 0.660 0.640 0.660 1,324,000 867,880 0.6555 2.004 1.943 2.004 1.943 2.004 436,141 1.9899 0.00%
2016-07-11 0 0.660 0.650 0.660 0.650 0.660 352,000 232,000 0.6591 2.004 1.973 2.004 1.973 2.004 115,953 2.0008 -1.49%
2016-07-08 0 0.670 0.650 0.670 0.650 0.670 1,360,000 889,160 0.6538 2.034 1.973 2.034 1.973 2.034 448,000 1.9847 0.00%
2016-07-07 0 0.670 0.660 0.670 0.660 0.670 28,000 18,720 0.6686 2.034 2.004 2.034 2.004 2.034 9,224 2.0296 1.52%
2016-07-06 0 0.660 0.650 0.660 0.660 0.660 400,000 264,000 0.6600 2.004 1.973 2.004 2.004 2.004 131,765 2.0036 -1.49%
2016-07-05 0 0.670 0.660 0.670 0.660 0.670 524,000 347,680 0.6635 2.034 2.004 2.034 2.004 2.034 172,612 2.0142 0.00%
2016-07-04 0 0.670 0.660 0.680 0.660 0.680 984,000 656,920 0.6676 2.034 2.004 2.064 2.004 2.064 324,141 2.0266 -1.47%
2016-06-30 0 0.680 0.670 0.680 0.670 0.680 1,228,000 833,040 0.6784 2.064 2.034 2.064 2.034 2.064 404,518 2.0593 0.00%
2016-06-29 0 0.680 0.670 0.680 0.670 0.690 108,000 72,480 0.6711 2.064 2.034 2.064 2.034 2.095 35,576 2.0373 -1.45%
2016-06-28 0 0.690 0.660 0.690 0.670 0.690 248,000 167,200 0.6742 2.095 2.004 2.095 2.034 2.095 81,694 2.0467 1.47%
2016-06-27 0 0.680 0.670 0.680 0.660 0.690 512,000 347,800 0.6793 2.064 2.034 2.064 2.004 2.095 168,659 2.0622 -1.45%
2016-06-24 0 0.690 0.680 0.690 0.670 0.690 288,000 196,280 0.6815 2.095 2.064 2.095 2.034 2.095 94,871 2.0689 -1.43%
2016-06-23 0 0.700 0.680 0.700 0.680 0.700 232,000 161,640 0.6967 2.125 2.064 2.125 2.064 2.125 76,424 2.1151 -1.41%
2016-06-22 0 0.710 0.690 0.710 0.700 0.720 228,000 159,840 0.7011 2.155 2.095 2.155 2.125 2.186 75,106 2.1282 1.43%
2016-06-21 0 0.700 0.700 0.710 0.700 0.710 228,000 159,800 0.7009 2.125 2.125 2.155 2.125 2.155 75,106 2.1277 -2.78%
2016-06-20 0 0.720 0.700 0.720 0.710 0.750 756,000 546,080 0.7223 2.186 2.125 2.186 2.155 2.277 249,035 2.1928 -4.00%
2016-06-17 0 0.750 0.740 0.750 0.680 0.750 4,704,000 3,297,440 0.7010 2.277 2.246 2.277 2.064 2.277 1,549,553 2.1280 10.29%
2016-06-16 0 0.680 0.670 0.680 0.650 0.680 1,636,000 1,086,320 0.6640 2.064 2.034 2.064 1.973 2.064 538,918 2.0157 -1.45%
2016-06-15 0 0.690 0.670 0.690 0.670 0.690 9,824,000 6,587,240 0.6705 2.095 2.034 2.095 2.034 2.095 3,236,141 2.0355 0.00%
2016-06-14 0 0.690 0.680 0.690 0.670 0.690 2,152,000 1,459,400 0.6782 2.095 2.064 2.095 2.034 2.095 708,894 2.0587 0.00%
2016-06-13 0 0.690 0.680 0.690 0.680 0.690 244,000 166,040 0.6805 2.095 2.064 2.095 2.064 2.095 80,376 2.0658 0.00%
2016-06-10 0 0.690 0.670 0.690 0.680 0.690 544,000 370,760 0.6815 2.095 2.034 2.095 2.064 2.095 179,200 2.0690 0.00%
2016-06-08 0 0.690 0.670 0.690 0.680 0.690 1,372,300 939,275 0.6845 2.095 2.034 2.095 2.064 2.095 452,052 2.0778 0.00%
2016-06-07 0 0.690 0.680 0.700 0.680 0.700 160,000 110,400 0.6900 2.095 2.064 2.125 2.064 2.125 52,706 2.0946 -1.43%
2016-06-06 0 0.700 0.680 0.700 0.680 0.710 3,836,000 2,670,280 0.6961 2.125 2.064 2.125 2.064 2.155 1,263,624 2.1132 0.00%
2016-06-03 0 0.700 0.690 0.700 0.680 0.710 1,248,000 864,880 0.6930 2.125 2.095 2.125 2.064 2.155 411,106 2.1038 -1.41%
2016-06-02 0 0.710 0.690 0.710 0.700 0.710 6,112,000 4,337,040 0.7096 2.155 2.095 2.155 2.125 2.155 2,013,365 2.1541 0.00%
2016-06-01 0 0.710 0.690 0.710 0.690 0.710 24,002,000 16,801,400 0.7000 2.155 2.095 2.155 2.095 2.155 7,906,541 2.1250 1.43%
2016-05-31 0 0.700 0.700 0.710 0.700 0.710 464,000 327,880 0.7066 2.125 2.125 2.155 2.125 2.155 152,847 2.1452 -2.78%
2016-05-30 0 0.720 0.710 0.720 0.710 0.730 968,000 692,480 0.7154 2.186 2.155 2.186 2.155 2.216 318,871 2.1717 0.00%
2016-05-27 0 0.720 0.710 0.720 0.700 0.730 2,904,000 2,064,640 0.7110 2.186 2.155 2.186 2.125 2.216 956,612 2.1583 4.35%
2016-05-26 0 0.690 0.690 0.700 0.690 0.690 1,160,000 800,400 0.6900 2.095 2.095 2.125 2.095 2.095 382,118 2.0946 0.00%
2016-05-25 0 0.690 0.690 0.700 0.680 0.690 592,000 407,360 0.6881 2.095 2.095 2.125 2.064 2.095 195,012 2.0889 0.00%
2016-05-24 0 0.690 0.690 0.700 0.690 0.690 288,000 198,720 0.6900 2.095 2.095 2.125 2.095 2.095 94,871 2.0946 0.00%
2016-05-23 0 0.690 0.690 0.700 0.690 0.700 476,000 329,080 0.6913 2.095 2.095 2.125 2.095 2.125 156,800 2.0987 0.00%
2016-05-20 0 0.690 0.690 0.700 0.680 0.690 1,000,000 687,520 0.6875 2.095 2.095 2.125 2.064 2.095 329,412 2.0871 0.00%
2016-05-19 0 0.690 0.690 0.700 0.680 0.690 400,000 275,120 0.6878 2.095 2.095 2.125 2.064 2.095 131,765 2.0880 1.47%
2016-05-18 0 0.680 0.670 0.690 0.680 0.690 46,800 31,780 0.6791 2.064 2.034 2.095 2.064 2.095 15,416 2.0614 0.00%
2016-05-17 0 0.680 0.680 0.700 0.680 0.690 576,000 396,160 0.6878 2.064 2.064 2.125 2.064 2.095 189,741 2.0879 -1.45%
2016-05-16 0 0.690 0.680 0.700 0.680 0.690 1,220,000 833,960 0.6836 2.095 2.064 2.125 2.064 2.095 401,882 2.0751 -1.43%
2016-05-13 0 0.700 0.680 0.700 0.690 0.700 1,952,000 1,346,920 0.6900 2.125 2.064 2.125 2.095 2.125 643,012 2.0947 0.00%
2016-05-12 0 0.700 0.690 0.710 0.690 0.700 2,252,000 1,574,400 0.6991 2.125 2.095 2.155 2.095 2.125 741,835 2.1223 0.00%
2016-05-11 0 0.700 0.700 0.710 0.700 0.710 864,000 607,760 0.7034 2.125 2.125 2.155 2.125 2.155 284,612 2.1354 -1.41%
2016-05-10 0 0.710 0.690 0.710 0.690 0.710 940,000 652,160 0.6938 2.155 2.095 2.155 2.095 2.155 309,647 2.1061 1.43%
2016-05-09 0 0.700 0.690 0.700 0.690 0.710 292,000 202,240 0.6926 2.125 2.095 2.125 2.095 2.155 96,188 2.1025 -1.41%
2016-05-06 0 0.710 0.690 0.710 0.690 0.710 956,000 670,320 0.7012 2.155 2.095 2.155 2.095 2.155 314,918 2.1286 0.00%
2016-05-05 0 0.710 0.700 0.710 0.690 0.710 332,000 232,320 0.6998 2.155 2.125 2.155 2.095 2.155 109,365 2.1243 0.00%
2016-05-04 0 0.710 0.690 0.710 0.690 0.710 792,000 552,680 0.6978 2.155 2.095 2.155 2.095 2.155 260,894 2.1184 0.00%
2016-05-03 0 0.710 0.690 0.710 0.690 0.710 564,000 395,120 0.7006 2.155 2.095 2.155 2.095 2.155 185,788 2.1267 0.00%
2016-04-29 0 0.710 0.690 0.710 0.690 0.710 464,000 328,120 0.7072 2.155 2.095 2.155 2.095 2.155 152,847 2.1467 0.00%
2016-04-28 0 0.710 0.690 0.710 0.700 0.710 668,000 470,640 0.7046 2.155 2.095 2.155 2.125 2.155 220,047 2.1388 -1.39%
2016-04-27 0 0.720 0.710 0.720 0.690 0.720 952,000 674,000 0.7080 2.186 2.155 2.186 2.095 2.186 313,600 2.1492 4.35%
2016-04-26 0 0.690 0.690 0.700 0.690 0.700 224,000 156,480 0.6986 2.095 2.095 2.125 2.095 2.125 73,788 2.1207 -2.82%
2016-04-25 0 0.710 0.700 0.720 0.690 0.720 1,586,891 1,124,896 0.7089 2.155 2.125 2.186 2.095 2.186 522,741 2.1519 2.90%
2016-04-22 0 0.690 0.680 0.690 0.680 0.700 436,000 299,880 0.6878 2.095 2.064 2.095 2.064 2.125 143,624 2.0880 1.47%
2016-04-21 0 0.680 0.670 0.690 0.660 0.680 652,000 439,000 0.6733 2.064 2.034 2.095 2.004 2.064 214,776 2.0440 0.00%
2016-04-20 0 0.680 0.670 0.680 0.660 0.680 1,468,000 980,800 0.6681 2.064 2.034 2.064 2.004 2.064 483,576 2.0282 1.49%
2016-04-19 0 0.670 0.660 0.680 0.660 0.710 6,831,516 4,621,163 0.6764 2.034 2.004 2.064 2.004 2.155 2,250,382 2.0535 -4.29%
2016-04-18 0 0.700 0.700 0.710 0.690 0.710 5,416,482 3,837,185 0.7084 2.125 2.125 2.155 2.095 2.155 1,784,253 2.1506 0.00%
2016-04-15 0 0.700 0.690 0.700 0.690 0.740 2,624,000 1,848,640 0.7045 2.125 2.095 2.125 2.095 2.246 864,376 2.1387 -4.11%
2016-04-14 0 0.730 0.720 0.730 0.720 0.730 2,584,000 1,880,000 0.7276 2.216 2.186 2.216 2.186 2.216 851,200 2.2086 4.29%
2016-04-13 0 0.700 0.700 0.710 0.690 0.710 500,000 348,240 0.6965 2.125 2.125 2.155 2.095 2.155 164,706 2.1143 -1.41%
2016-04-12 0 0.710 0.700 0.720 0.700 0.730 4,932,000 3,459,080 0.7014 2.155 2.125 2.186 2.125 2.216 1,624,659 2.1291 -1.39%
2016-04-11 0 0.720 0.720 0.740 0.720 0.740 3,432,000 2,537,960 0.7395 2.186 2.186 2.246 2.186 2.246 1,130,541 2.2449 -1.37%
2016-04-08 0 0.730 0.730 0.740 0.730 0.740 880,000 645,400 0.7334 2.216 2.216 2.246 2.216 2.246 289,882 2.2264 -2.67%
2016-04-07 0 0.750 0.740 0.760 0.730 0.770 3,347,990 2,536,352 0.7576 2.277 2.246 2.307 2.216 2.337 1,102,867 2.2998 0.00%
2016-04-06 0 0.750 0.740 0.750 0.720 0.750 1,976,000 1,457,200 0.7374 2.277 2.246 2.277 2.186 2.277 650,918 2.2387 1.35%
2016-04-05 0 0.740 0.730 0.750 0.730 0.740 736,000 543,280 0.7382 2.246 2.216 2.277 2.216 2.246 242,447 2.2408 0.00%
2016-04-01 0 0.740 0.730 0.740 0.730 0.760 2,796,500 2,089,275 0.7471 2.246 2.216 2.246 2.216 2.307 921,200 2.2680 -1.33%
2016-03-31 0 0.750 0.740 0.750 0.730 0.750 5,912,000 4,374,000 0.7399 2.277 2.246 2.277 2.216 2.277 1,947,482 2.2460 1.35%
2016-03-30 0 0.740 0.720 0.740 0.690 0.740 3,589,674 2,566,858 0.7151 2.246 2.186 2.246 2.095 2.246 1,182,481 2.1707 4.23%
2016-03-29 0 0.710 0.690 0.720 0.670 0.720 8,280,000 5,638,080 0.6809 2.155 2.095 2.186 2.034 2.186 2,727,529 2.0671 1.43%
2016-03-24 0 0.700 0.690 0.700 0.660 0.730 11,818,000 8,088,540 0.6844 2.125 2.095 2.125 2.004 2.216 3,892,988 2.0777 7.69%
2016-03-23 0 0.650 0.650 0.660 0.630 0.670 5,332,000 3,467,920 0.6504 1.973 1.973 2.004 1.912 2.034 1,756,424 1.9744 -1.52%
2016-03-22 0 0.660 0.640 0.660 0.630 0.670 5,327,000 3,446,490 0.6470 2.004 1.943 2.004 1.912 2.034 1,754,776 1.9641 -2.94%
2016-03-21 0 0.680 0.680 0.690 0.650 0.700 9,096,000 6,289,940 0.6915 2.064 2.064 2.095 1.973 2.125 2,996,329 2.0992 -1.45%
2016-03-18 0 0.690 0.680 0.700 0.680 0.700 720,000 495,960 0.6888 2.095 2.064 2.125 2.064 2.125 237,176 2.0911 -1.43%
2016-03-17 0 0.700 0.690 0.700 0.690 0.710 468,000 324,080 0.6925 2.125 2.095 2.125 2.095 2.155 154,165 2.1022 0.00%
2016-03-16 0 0.700 0.670 0.700 0.670 0.700 484,000 328,360 0.6784 2.125 2.034 2.125 2.034 2.125 159,435 2.0595 0.00%
2016-03-15 0 0.700 0.700 0.710 0.680 0.700 2,168,000 1,515,760 0.6992 2.125 2.125 2.155 2.064 2.125 714,165 2.1224 1.45%
2016-03-14 0 0.690 0.690 0.710 0.680 0.690 672,000 462,840 0.6888 2.095 2.095 2.155 2.064 2.095 221,365 2.0908 -1.43%
2016-03-11 0 0.700 0.700 0.710 0.700 0.710 816,000 571,240 0.7000 2.125 2.125 2.155 2.125 2.155 268,800 2.1251 0.00%
2016-03-10 0 0.700 0.700 0.710 0.700 0.700 688,000 481,600 0.7000 2.125 2.125 2.155 2.125 2.125 226,635 2.1250 1.45%
2016-03-09 0 0.690 0.680 0.690 0.680 0.730 4,572,000 3,194,200 0.6986 2.095 2.064 2.095 2.064 2.216 1,506,071 2.1209 -1.43%
2016-03-08 0 0.700 0.700 0.710 0.700 0.720 1,156,000 821,440 0.7106 2.125 2.125 2.155 2.125 2.186 380,800 2.1571 -1.41%
2016-03-07 0 0.710 0.710 0.720 0.710 0.720 840,000 597,040 0.7108 2.155 2.155 2.186 2.155 2.186 276,706 2.1577 0.00%
2016-03-04 0 0.710 0.710 0.720 0.690 0.720 1,588,000 1,126,480 0.7094 2.155 2.155 2.186 2.095 2.186 523,106 2.1534 4.41%
2016-03-03 0 0.680 0.680 0.690 0.670 0.690 196,000 131,920 0.6731 2.064 2.064 2.095 2.034 2.095 64,565 2.0432 0.00%
2016-03-02 0 0.680 0.680 0.690 0.670 0.710 9,800,000 6,848,800 0.6989 2.064 2.064 2.095 2.034 2.155 3,228,235 2.1215 4.62%
2016-03-01 0 0.650 0.650 0.660 0.650 0.670 132,000 87,840 0.6655 1.973 1.973 2.004 1.973 2.034 43,482 2.0201 -2.99%
2016-02-29 0 0.670 0.650 0.680 0.640 0.680 824,000 541,720 0.6574 2.034 1.973 2.064 1.943 2.064 271,435 1.9958 0.00%
2016-02-26 0 0.670 0.650 0.670 0.600 0.670 4,836,030 3,074,258 0.6357 2.034 1.973 2.034 1.821 2.034 1,593,045 1.9298 3.08%
2016-02-25 0 0.650 0.630 0.650 0.590 0.660 11,880,000 7,316,880 0.6159 1.973 1.912 1.973 1.791 2.004 3,913,412 1.8697 -1.52%
2016-02-24 0 0.660 0.650 0.670 0.650 0.720 9,600,000 6,415,920 0.6683 2.004 1.973 2.034 1.973 2.186 3,162,353 2.0288 -5.71%
2016-02-23 0 0.700 0.680 0.700 0.660 0.710 8,780,000 6,064,360 0.6907 2.125 2.064 2.125 2.004 2.155 2,892,235 2.0968 4.48%
2016-02-22 0 0.670 0.660 0.680 0.650 0.710 8,000,000 5,462,920 0.6829 2.034 2.004 2.064 1.973 2.155 2,635,294 2.0730 -8.22%
2016-02-19 0 0.730 0.710 0.730 0.700 0.750 12,288,000 8,824,800 0.7182 2.216 2.155 2.216 2.125 2.277 4,047,812 2.1801 -2.67%
2016-02-18 0 0.750 0.730 0.750 0.730 0.760 11,272,000 8,297,360 0.7361 2.277 2.216 2.277 2.216 2.307 3,713,129 2.2346 0.00%
2016-02-17 0 0.750 0.740 0.760 0.650 0.780 9,712,000 6,769,400 0.6970 2.277 2.246 2.307 1.973 2.368 3,199,247 2.1159 4.17%
2016-02-16 0 0.720 0.710 0.730 0.690 0.730 4,060,000 2,857,000 0.7037 2.186 2.155 2.216 2.095 2.216 1,337,412 2.1362 0.00%
2016-02-15 0 0.720 0.710 0.720 0.680 0.740 7,672,005 5,481,843 0.7145 2.186 2.155 2.186 2.064 2.246 2,527,249 2.1691 -2.70%
2016-02-12 0 0.740 0.720 0.730 0.700 0.800 9,292,000 6,715,520 0.7227 2.246 2.186 2.216 2.125 2.429 3,060,894 2.1940 -7.50%
2016-02-11 0 0.800 0.780 0.800 0.770 0.810 116,000 89,800 0.7741 2.429 2.368 2.429 2.337 2.459 38,212 2.3501 -3.61%
2016-02-05 0 0.830 0.800 0.820 0.720 0.830 8,096,000 6,176,280 0.7629 2.520 2.429 2.489 2.186 2.520 2,666,918 2.3159 12.16%
2016-02-04 0 0.740 0.740 0.760 0.710 0.810 6,408,000 4,733,480 0.7387 2.246 2.246 2.307 2.155 2.459 2,110,871 2.2424 -7.50%
2016-02-03 0 0.800 0.800 0.810 0.790 0.880 10,806,000 9,086,360 0.8409 2.429 2.429 2.459 2.398 2.671 3,559,624 2.5526 -9.09%
2016-02-02 0 0.880 0.850 0.890 0.850 0.900 3,698,000 3,255,880 0.8804 2.671 2.580 2.702 2.580 2.732 1,218,165 2.6728 2.33%
2016-02-01 0 0.860 0.820 0.860 0.790 0.870 1,304,100 1,082,480 0.8301 2.611 2.489 2.611 2.398 2.641 429,586 2.5198 6.17%
2016-01-29 0 0.810 0.800 0.810 0.760 0.920 8,316,000 7,185,560 0.8641 2.459 2.429 2.459 2.307 2.793 2,739,388 2.6231 6.58%
2016-01-28 0 0.760 0.750 0.780 0.760 0.800 64,000 50,040 0.7819 2.307 2.277 2.368 2.307 2.429 21,082 2.3735 -5.00%
2016-01-27 0 0.800 0.800 0.810 0.800 0.820 528,000 428,880 0.8123 2.429 2.429 2.459 2.429 2.489 173,929 2.4658 1.27%
2016-01-26 0 0.790 0.760 0.790 0.740 0.800 12,268,000 9,649,320 0.7865 2.398 2.307 2.398 2.246 2.429 4,041,224 2.3877 6.76%
2016-01-25 0 0.740 0.740 0.750 0.720 0.740 464,000 342,880 0.7390 2.246 2.246 2.277 2.186 2.246 152,847 2.2433 0.00%
2016-01-22 0 0.740 0.740 0.750 0.730 0.790 26,904,000 20,845,560 0.7748 2.246 2.246 2.277 2.216 2.398 8,862,494 2.3521 -3.90%
2016-01-21 0 0.770 0.780 0.800 0.750 0.900 33,416,000 27,899,840 0.8349 2.337 2.368 2.429 2.277 2.732 11,007,624 2.5346 -10.47%
2016-01-20 0 0.860 0.830 0.860 0.800 0.880 9,996,000 8,410,560 0.8414 2.611 2.520 2.611 2.429 2.671 3,292,800 2.5542 -4.44%
2016-01-19 0 0.900 0.860 0.900 0.840 0.930 1,432,000 1,231,440 0.8599 2.732 2.611 2.732 2.550 2.823 471,718 2.6105 1.12%
2016-01-18 0 0.890 0.890 0.910 0.890 0.930 316,000 285,000 0.9019 2.702 2.702 2.763 2.702 2.823 104,094 2.7379 -6.32%
2016-01-15 0 0.950 0.870 0.950 0.800 0.950 7,404,000 6,244,280 0.8434 2.884 2.641 2.884 2.429 2.884 2,438,965 2.5602 9.20%
2016-01-14 0 0.870 0.850 0.880 0.830 0.900 10,220,000 8,762,680 0.8574 2.641 2.580 2.671 2.520 2.732 3,366,588 2.6028 -5.43%
2016-01-13 0 0.920 0.870 0.920 0.850 0.930 10,940,000 10,023,880 0.9163 2.793 2.641 2.793 2.580 2.823 3,603,765 2.7815 4.55%
2016-01-12 0 0.880 0.880 0.900 0.880 0.900 2,028,000 1,824,920 0.8999 2.671 2.671 2.732 2.671 2.732 668,047 2.7317 -2.22%
2016-01-11 0 0.900 0.880 0.900 0.860 0.910 4,772,000 4,242,560 0.8891 2.732 2.671 2.732 2.611 2.763 1,571,953 2.6989 -2.17%
2016-01-08 0 0.920 0.900 0.930 0.910 0.940 904,000 824,080 0.9116 2.793 2.732 2.823 2.763 2.854 297,788 2.7673 -2.13%
2016-01-07 0 0.940 0.900 0.940 0.900 0.940 864,000 796,160 0.9215 2.854 2.732 2.854 2.732 2.854 284,612 2.7974 -1.05%
2016-01-06 0 0.950 0.920 0.950 0.920 0.950 248,000 230,960 0.9313 2.884 2.793 2.884 2.793 2.884 81,694 2.8271 2.15%
2016-01-05 0 0.930 0.890 0.940 0.850 0.930 1,372,000 1,209,520 0.8816 2.823 2.702 2.854 2.580 2.823 451,953 2.6762 1.09%
2016-01-04 0 0.920 0.910 0.930 0.910 0.970 580,000 532,160 0.9175 2.793 2.763 2.823 2.763 2.945 191,059 2.7853 -4.17%
2015-12-31 0 0.960 0.950 0.980 0.940 0.980 5,044,000 4,802,240 0.9521 2.914 2.884 2.975 2.854 2.975 1,661,553 2.8902 1.05%
2015-12-30 0 0.950 0.950 0.980 0.940 0.980 4,416,000 4,285,040 0.9703 2.884 2.884 2.975 2.854 2.975 1,454,682 2.9457 -1.04%
2015-12-29 0 0.960 0.960 0.990 0.960 0.990 7,316,000 7,167,960 0.9798 2.914 2.914 3.005 2.914 3.005 2,409,976 2.9743 -4.00%
2015-12-28 0 1.000 0.980 1.000 0.980 1.010 11,448,000 11,334,080 0.9900 3.036 2.975 3.036 2.975 3.066 3,771,106 3.0055 -0.99%
2015-12-24 0 1.010 0.990 1.010 0.960 1.010 316,000 314,840 0.9963 3.066 3.005 3.066 2.914 3.066 104,094 3.0246 3.06%
2015-12-23 0 0.980 0.970 0.990 0.960 1.000 5,348,000 5,291,560 0.9894 2.975 2.945 3.005 2.914 3.036 1,761,694 3.0037 -2.97%
2015-12-22 0 1.010 0.980 1.010 0.980 1.010 3,228,000 3,217,000 0.9966 3.066 2.975 3.066 2.975 3.066 1,063,341 3.0254 0.00%
2015-12-21 0 1.010 0.980 1.010 0.970 1.010 392,000 388,080 0.9900 3.066 2.975 3.066 2.945 3.066 129,129 3.0054 0.00%
2015-12-18 0 1.010 0.980 1.010 0.970 1.010 1,564,000 1,555,440 0.9945 3.066 2.975 3.066 2.945 3.066 515,200 3.0191 1.00%
2015-12-17 0 1.000 1.000 1.050 0.920 1.050 9,544,000 9,410,080 0.9860 3.036 3.036 3.187 2.793 3.187 3,143,906 2.9931 2.04%
2015-12-16 0 0.980 1.070 1.120 0.890 1.070 2,236,000 2,069,160 0.9254 2.975 3.248 3.400 2.702 3.248 736,565 2.8092 7.69%
2015-12-15 0 0.910 0.890 0.920 0.890 0.910 2,756,000 2,504,760 0.9088 2.763 2.702 2.793 2.702 2.763 907,859 2.7590 0.00%
2015-12-14 0 0.910 0.890 0.910 0.900 0.930 13,468,000 12,377,720 0.9190 2.763 2.702 2.763 2.732 2.823 4,436,518 2.7900 -3.19%
2015-12-11 0 0.940 0.920 0.940 0.890 0.940 124,000 112,600 0.9081 2.854 2.793 2.854 2.702 2.854 40,847 2.7566 4.44%
2015-12-10 0 0.900 0.900 0.920 0.900 0.920 72,000 65,160 0.9050 2.732 2.732 2.793 2.732 2.793 23,718 2.7473 -3.23%
2015-12-09 0 0.930 0.900 0.930 0.890 0.940 808,000 734,680 0.9093 2.823 2.732 2.823 2.702 2.854 266,165 2.7602 1.09%
2015-12-08 0 0.920 0.910 0.920 0.910 0.940 48,000 44,000 0.9167 2.793 2.763 2.793 2.763 2.854 15,812 2.7827 -1.08%
2015-12-07 0 0.930 0.920 0.930 0.930 0.950 176,000 163,760 0.9305 2.823 2.793 2.823 2.823 2.884 57,976 2.8246 -1.06%
2015-12-04 0 0.940 0.920 0.940 0.930 0.950 2,372,000 2,206,120 0.9301 2.854 2.793 2.854 2.823 2.884 781,365 2.8234 -1.05%
2015-12-03 0 0.950 0.940 0.950 0.940 0.960 932,000 881,680 0.9460 2.884 2.854 2.884 2.854 2.914 307,012 2.8718 0.00%
2015-12-02 0 0.950 0.930 0.950 0.930 0.950 360,000 339,880 0.9441 2.884 2.823 2.884 2.823 2.884 118,588 2.8661 1.06%
2015-12-01 0 0.940 0.930 0.940 0.910 0.940 268,000 248,480 0.9272 2.854 2.823 2.854 2.763 2.854 88,282 2.8146 0.00%
2015-11-30 0 0.940 0.920 0.940 0.920 0.950 620,000 575,360 0.9280 2.854 2.793 2.854 2.793 2.884 204,235 2.8171 -1.05%
2015-11-27 0 0.950 0.930 0.950 0.930 0.960 268,000 252,400 0.9418 2.884 2.823 2.884 2.823 2.914 88,282 2.8590 1.06%
2015-11-26 0 0.940 0.920 0.950 0.930 0.950 392,000 368,240 0.9394 2.854 2.793 2.884 2.823 2.884 129,129 2.8517 0.00%
2015-11-25 0 0.940 0.910 0.940 0.910 0.940 380,000 351,320 0.9245 2.854 2.763 2.854 2.763 2.854 125,176 2.8066 0.00%
2015-11-24 0 0.940 0.920 0.940 0.920 0.940 148,000 137,600 0.9297 2.854 2.793 2.854 2.793 2.854 48,753 2.8224 -1.05%
2015-11-23 0 0.950 0.940 0.950 0.930 0.950 628,000 588,600 0.9373 2.884 2.854 2.884 2.823 2.884 206,871 2.8453 1.06%
2015-11-20 0 0.940 0.930 0.940 0.910 0.950 2,176,000 2,001,600 0.9199 2.854 2.823 2.854 2.763 2.884 716,800 2.7924 1.08%
2015-11-19 0 0.930 0.920 0.930 0.870 0.930 1,768,000 1,601,400 0.9058 2.823 2.793 2.823 2.641 2.823 582,400 2.7497 5.68%
2015-11-18 0 0.880 0.860 0.880 0.850 0.880 352,000 305,760 0.8686 2.671 2.611 2.671 2.580 2.671 115,953 2.6369 2.33%
2015-11-17 0 0.860 0.850 0.860 0.840 0.930 5,328,000 4,658,320 0.8743 2.611 2.580 2.611 2.550 2.823 1,755,106 2.6542 -7.53%
2015-11-16 0 0.930 0.900 0.940 0.900 0.930 1,204,000 1,096,840 0.9110 2.823 2.732 2.854 2.732 2.823 396,612 2.7655 -1.06%
2015-11-13 0 0.940 0.920 0.940 0.910 0.940 1,248,000 1,148,320 0.9201 2.854 2.793 2.854 2.763 2.854 411,106 2.7932 1.08%
2015-11-12 0 0.930 0.920 0.930 0.910 0.940 556,000 511,040 0.9191 2.823 2.793 2.823 2.763 2.854 183,153 2.7902 1.09%
2015-11-11 0 0.920 0.910 0.940 0.900 0.960 1,128,000 1,051,400 0.9321 2.793 2.763 2.854 2.732 2.914 371,576 2.8296 1.10%
2015-11-10 0 0.910 0.900 0.910 0.880 0.910 480,000 426,800 0.8892 2.763 2.732 2.763 2.671 2.763 158,118 2.6993 0.00%
2015-11-09 0 0.910 0.900 0.910 0.900 0.950 876,000 808,200 0.9226 2.763 2.732 2.763 2.732 2.884 288,565 2.8008 -4.21%
2015-11-06 0 0.950 0.940 0.950 0.890 0.960 27,436,000 25,665,800 0.9355 2.884 2.854 2.884 2.702 2.914 9,037,741 2.8398 5.56%
2015-11-05 0 0.900 0.890 0.900 0.900 0.930 168,000 151,960 0.9045 2.732 2.702 2.732 2.732 2.823 55,341 2.7459 -2.17%
2015-11-04 0 0.920 0.900 0.920 0.900 0.940 1,184,000 1,095,040 0.9249 2.793 2.732 2.793 2.732 2.854 390,024 2.8076 -2.13%
2015-11-03 0 0.940 0.930 0.940 0.930 0.950 604,000 567,880 0.9402 2.854 2.823 2.854 2.823 2.884 198,965 2.8542 1.08%
2015-11-02 0 0.930 0.920 0.930 0.920 0.940 412,000 382,640 0.9287 2.823 2.793 2.823 2.793 2.854 135,718 2.8194 -1.06%
2015-10-30 0 0.940 0.930 0.940 0.930 1.010 6,324,000 6,186,880 0.9783 2.854 2.823 2.854 2.823 3.066 2,083,200 2.9699 -2.08%
2015-10-29 0 0.960 0.940 0.960 0.930 0.990 3,028,000 2,859,600 0.9444 2.914 2.854 2.914 2.823 3.005 997,459 2.8669 -1.03%
2015-10-28 0 0.970 0.960 0.990 0.950 1.000 22,056,000 21,606,840 0.9796 2.945 2.914 3.005 2.884 3.036 7,265,506 2.9739 -1.02%
2015-10-27 0 0.980 0.960 0.980 0.940 0.980 2,126,000 2,064,060 0.9709 2.975 2.914 2.975 2.854 2.975 700,329 2.9473 3.16%
2015-10-26 0 0.950 0.930 0.940 0.920 0.980 552,000 518,520 0.9393 2.884 2.823 2.854 2.793 2.975 181,835 2.8516 -1.04%
2015-10-23 0 0.960 0.940 0.960 0.920 1.020 6,676,000 6,412,880 0.9606 2.914 2.854 2.914 2.793 3.096 2,199,153 2.9161 -2.04%
2015-10-22 0 0.980 0.970 0.980 0.930 0.980 5,622,000 5,407,060 0.9618 2.975 2.945 2.975 2.823 2.975 1,851,953 2.9197 3.16%
2015-10-20 0 0.950 0.940 0.950 0.900 0.960 19,580,000 18,219,440 0.9305 2.884 2.854 2.884 2.732 2.914 6,449,882 2.8248 2.15%
2015-10-19 0 0.930 0.880 0.940 0.840 0.940 18,588,000 16,449,200 0.8849 2.823 2.671 2.854 2.550 2.854 6,123,106 2.6864 8.14%
2015-10-16 0 0.860 0.850 0.860 0.850 0.890 792,000 684,920 0.8648 2.611 2.580 2.611 2.580 2.702 260,894 2.6253 0.00%
2015-10-15 0 0.860 0.850 0.860 0.830 0.860 392,000 332,360 0.8479 2.611 2.580 2.611 2.520 2.611 129,129 2.5739 2.38%
2015-10-14 0 0.840 0.830 0.840 0.810 0.850 488,000 403,600 0.8270 2.550 2.520 2.550 2.459 2.580 160,753 2.5107 -1.18%
2015-10-13 0 0.850 0.840 0.850 0.840 0.860 588,000 502,200 0.8541 2.580 2.550 2.580 2.550 2.611 193,694 2.5927 -1.16%
2015-10-12 0 0.860 0.850 0.860 0.840 0.870 432,000 368,600 0.8532 2.611 2.580 2.611 2.550 2.641 142,306 2.5902 -1.15%
2015-10-09 0 0.870 0.860 0.870 0.860 0.880 416,000 359,320 0.8638 2.641 2.611 2.641 2.611 2.671 137,035 2.6221 0.00%
2015-10-08 0 0.870 0.860 0.870 0.860 0.880 1,196,000 1,033,160 0.8638 2.641 2.611 2.641 2.611 2.671 393,976 2.6224 0.00%
2015-10-07 0 0.870 0.860 0.870 0.860 0.880 692,000 597,760 0.8638 2.641 2.611 2.641 2.611 2.671 227,953 2.6223 -2.25%
2015-10-06 0 0.890 0.880 0.890 0.870 0.930 1,220,000 1,075,920 0.8819 2.702 2.671 2.702 2.641 2.823 401,882 2.6772 -2.20%
2015-10-05 0 0.910 0.890 0.910 0.890 0.930 804,000 734,920 0.9141 2.763 2.702 2.763 2.702 2.823 264,847 2.7749 0.00%
2015-10-02 0 0.910 0.890 0.910 0.870 0.920 348,000 311,120 0.8940 2.763 2.702 2.763 2.641 2.793 114,635 2.7140 4.60%
2015-09-30 0 0.870 0.860 0.880 0.850 0.900 704,000 607,160 0.8624 2.641 2.611 2.671 2.580 2.732 231,906 2.6181 -1.14%
2015-09-29 0 0.880 0.880 0.890 0.840 0.890 1,412,000 1,214,280 0.8600 2.671 2.671 2.702 2.550 2.702 465,129 2.6106 0.00%
2015-09-25 0 0.880 0.870 0.880 0.850 0.890 1,116,000 960,360 0.8605 2.671 2.641 2.671 2.580 2.702 367,624 2.6123 -1.12%
2015-09-24 0 0.890 0.860 0.890 0.870 0.890 412,000 359,240 0.8719 2.702 2.611 2.702 2.641 2.702 135,718 2.6470 1.14%
2015-09-23 0 0.880 0.860 0.880 0.860 0.890 164,000 142,320 0.8678 2.671 2.611 2.671 2.611 2.702 54,024 2.6344 -1.12%
2015-09-22 0 0.890 0.870 0.890 0.860 0.900 568,000 499,000 0.8785 2.702 2.641 2.702 2.611 2.732 187,106 2.6669 -1.11%
2015-09-21 0 0.900 0.880 0.900 0.890 0.920 112,000 99,840 0.8914 2.732 2.671 2.732 2.702 2.793 36,894 2.7061 1.12%
2015-09-18 0 0.890 0.880 0.890 0.890 0.900 28,000 25,000 0.8929 2.702 2.671 2.702 2.702 2.732 9,224 2.7105 -2.20%
2015-09-17 0 0.910 0.890 0.910 0.860 0.910 1,912,000 1,686,000 0.8818 2.763 2.702 2.763 2.611 2.763 629,835 2.6769 0.00%
2015-09-16 0 0.910 0.900 0.920 0.850 0.920 2,284,000 1,997,320 0.8745 2.763 2.732 2.793 2.580 2.793 752,376 2.6547 2.25%
2015-09-15 0 0.890 0.860 0.890 0.850 0.890 648,000 563,120 0.8690 2.702 2.611 2.702 2.580 2.702 213,459 2.6381 0.00%
2015-09-14 0 0.890 0.870 0.890 0.860 0.920 896,000 790,720 0.8825 2.702 2.641 2.702 2.611 2.793 295,153 2.6790 -2.20%
2015-09-11 0 0.910 0.880 0.910 0.900 0.910 112,000 100,920 0.9011 2.763 2.671 2.763 2.732 2.763 36,894 2.7354 0.00%
2015-09-10 0 0.910 0.890 0.910 0.890 0.910 208,000 187,160 0.8998 2.763 2.702 2.763 2.702 2.763 68,518 2.7316 0.00%
2015-09-09 0 0.910 0.900 0.910 0.900 0.930 2,016,000 1,846,760 0.9161 2.763 2.732 2.763 2.732 2.823 664,094 2.7809 -1.09%
2015-09-08 0 0.920 0.900 0.920 0.850 0.920 1,484,000 1,301,120 0.8768 2.793 2.732 2.793 2.580 2.793 488,847 2.6616 3.37%
2015-09-07 0 0.890 0.870 0.890 0.860 0.940 1,488,000 1,301,440 0.8746 2.702 2.641 2.702 2.611 2.854 490,165 2.6551 -2.20%
2015-09-04 0 0.910 0.890 0.910 0.890 0.940 10,064,000 9,157,520 0.9099 2.763 2.702 2.763 2.702 2.854 3,315,200 2.7623 0.00%
2015-09-02 0 0.910 0.890 0.910 0.890 0.930 468,000 421,560 0.9008 2.763 2.702 2.763 2.702 2.823 154,165 2.7345 -1.09%
2015-09-01 0 0.920 0.910 0.920 0.900 0.940 236,000 216,400 0.9169 2.793 2.763 2.793 2.732 2.854 77,741 2.7836 -2.13%
2015-08-31 0 0.940 0.930 0.940 0.910 0.980 14,784,000 14,031,480 0.9491 2.854 2.823 2.854 2.763 2.975 4,870,024 2.8812 0.00%
2015-08-28 0 0.940 0.920 0.940 0.860 0.950 2,616,000 2,350,840 0.8986 2.854 2.793 2.854 2.611 2.884 861,741 2.7280 9.30%
2015-08-27 0 0.860 0.870 0.880 0.850 0.940 7,936,000 6,945,160 0.8751 2.611 2.641 2.671 2.580 2.854 2,614,212 2.6567 -6.52%
2015-08-26 0 0.920 0.910 0.920 0.900 0.960 1,464,000 1,342,640 0.9171 2.793 2.763 2.793 2.732 2.914 482,259 2.7841 2.22%
2015-08-25 0 0.900 0.890 0.900 0.850 0.950 3,016,000 2,677,360 0.8877 2.732 2.702 2.732 2.580 2.884 993,506 2.6949 0.00%
2015-08-24 0 0.900 0.890 0.900 0.890 0.970 1,772,000 1,632,680 0.9214 2.732 2.702 2.732 2.702 2.945 583,718 2.7970 -9.09%
2015-08-21 0 0.990 0.980 0.990 0.910 1.000 2,212,000 2,104,680 0.9515 3.005 2.975 3.005 2.763 3.036 728,659 2.8884 2.06%
2015-08-20 0 0.970 0.960 0.970 0.940 1.000 1,532,000 1,483,640 0.9684 2.945 2.914 2.945 2.854 3.036 504,659 2.9399 -3.00%
2015-08-19 0 1.000 0.980 1.000 0.990 1.020 976,000 973,520 0.9975 3.036 2.975 3.036 3.005 3.096 321,506 3.0280 -0.99%
2015-08-18 0 1.010 1.000 1.010 1.000 1.010 480,000 482,440 1.0051 3.066 3.036 3.066 3.036 3.066 158,118 3.0511 0.00%
2015-08-17 0 1.010 1.000 1.010 1.000 1.040 288,000 289,560 1.0054 3.066 3.036 3.066 3.036 3.157 94,871 3.0522 -1.94%
2015-08-14 0 1.030 1.020 1.030 0.980 1.090 6,268,000 6,440,640 1.0275 3.127 3.096 3.127 2.975 3.309 2,064,753 3.1193 -2.83%
2015-08-13 0 1.060 1.050 1.060 0.990 1.070 3,092,000 3,181,720 1.0290 3.218 3.187 3.218 3.005 3.248 1,018,541 3.1238 6.00%
2015-08-12 0 1.000 1.030 1.040 0.950 1.030 3,504,000 3,462,280 0.9881 3.036 3.127 3.157 2.884 3.127 1,154,259 2.9996 0.00%
2015-08-11 0 1.000 0.990 1.000 0.990 1.050 2,216,000 2,217,200 1.0005 3.036 3.005 3.036 3.005 3.187 729,976 3.0374 0.00%
2015-08-10 0 1.000 0.980 1.000 0.990 1.070 608,000 609,280 1.0021 3.036 2.975 3.036 3.005 3.248 200,282 3.0421 0.00%
2015-08-07 0 1.000 0.980 1.000 0.970 1.000 360,000 354,920 0.9859 3.036 2.975 3.036 2.945 3.036 118,588 2.9929 0.00%
2015-08-06 0 1.000 0.960 1.000 0.960 1.000 396,000 390,480 0.9861 3.036 2.914 3.036 2.914 3.036 130,447 2.9934 0.00%
2015-08-05 0 1.000 0.980 1.000 0.960 1.010 2,340,000 2,314,880 0.9893 3.036 2.975 3.036 2.914 3.066 770,824 3.0031 0.00%
2015-08-04 0 1.000 0.980 1.000 0.980 1.000 348,000 344,960 0.9913 3.036 2.975 3.036 2.975 3.036 114,635 3.0092 0.00%
2015-08-03 0 1.000 0.980 1.000 0.990 1.010 676,000 675,200 0.9988 3.036 2.975 3.036 3.005 3.066 222,682 3.0321 0.00%
2015-07-31 0 1.000 0.990 1.000 0.990 1.040 2,480,000 2,518,480 1.0155 3.036 3.005 3.036 3.005 3.157 816,941 3.0828 0.00%
2015-07-30 0 1.000 0.990 1.000 1.000 1.080 6,720,000 6,772,880 1.0079 3.036 3.005 3.036 3.036 3.279 2,213,647 3.0596 0.00%
2015-07-29 0 1.000 0.990 1.000 0.990 1.010 412,000 411,280 0.9983 3.036 3.005 3.036 3.005 3.066 135,718 3.0304 0.00%
2015-07-28 0 1.000 0.990 1.000 0.980 1.040 3,836,000 3,848,800 1.0033 3.036 3.005 3.036 2.975 3.157 1,263,624 3.0458 0.00%
2015-07-27 0 1.000 0.990 1.000 0.990 1.010 2,630,000 2,616,460 0.9949 3.036 3.005 3.036 3.005 3.066 866,353 3.0201 -2.91%
2015-07-24 0 1.030 1.010 1.040 0.990 1.090 11,732,000 11,883,280 1.0129 3.127 3.066 3.157 3.005 3.309 3,864,659 3.0749 -3.74%
2015-07-23 0 1.070 1.050 1.070 1.040 1.090 1,336,000 1,405,360 1.0519 3.248 3.187 3.248 3.157 3.309 440,094 3.1933 -1.83%
2015-07-22 0 1.090 1.070 1.090 1.060 1.110 2,956,000 3,168,200 1.0718 3.309 3.248 3.309 3.218 3.370 973,741 3.2536 -4.39%
2015-07-21 0 1.140 1.110 1.140 1.100 1.140 1,724,000 1,915,400 1.1110 3.461 3.370 3.461 3.339 3.461 567,906 3.3727 0.00%
2015-07-20 0 1.140 1.110 1.150 1.050 1.150 29,368,000 32,394,320 1.1030 3.461 3.370 3.491 3.187 3.491 9,674,165 3.3485 6.54%
2015-07-17 0 1.070 1.060 1.070 1.000 1.100 14,620,000 15,069,880 1.0308 3.248 3.218 3.248 3.036 3.339 4,816,000 3.1291 0.00%
2015-07-16 0 1.070 1.040 1.070 1.020 1.090 2,680,000 2,800,000 1.0448 3.248 3.157 3.248 3.096 3.309 882,824 3.1716 -1.83%
2015-07-15 0 1.090 1.080 1.090 1.000 1.120 2,892,000 3,025,200 1.0461 3.309 3.279 3.309 3.036 3.400 952,659 3.1755 -0.91%
2015-07-14 0 1.100 1.090 1.100 1.050 1.150 9,676,000 10,265,880 1.0610 3.339 3.309 3.339 3.187 3.491 3,187,388 3.2208 -1.79%
2015-07-13 0 1.120 1.120 1.150 1.000 1.150 6,622,000 6,942,640 1.0484 3.400 3.400 3.491 3.036 3.491 2,181,365 3.1827 9.80%
2015-07-10 0 1.020 1.000 1.020 1.000 1.200 21,932,000 22,894,600 1.0439 3.096 3.036 3.096 3.036 3.643 7,224,659 3.1690 21.43%
2015-07-09 1 - - - - - 0 0 - 2.550 - - - - 0 - 0.00%
2015-07-08 1 0.840 0.820 0.840 0.790 0.900 6,628,000 5,378,840 0.8115 2.550 2.489 2.550 2.398 2.732 2,183,341 2.4636 -10.64%
2015-07-07 0 0.940 0.930 0.940 0.800 0.980 16,720,000 15,273,160 0.9135 2.854 2.823 2.854 2.429 2.975 5,507,765 2.7730 -3.09%
2015-07-06 0 0.970 0.920 0.970 0.840 1.090 14,936,000 14,234,920 0.9531 2.945 2.793 2.945 2.550 3.309 4,920,094 2.8932 -6.73%
2015-07-03 0 1.040 1.030 1.040 1.000 1.150 11,576,000 12,084,600 1.0439 3.157 3.127 3.157 3.036 3.491 3,813,271 3.1691 -7.14%
2015-07-02 0 1.120 1.100 1.120 1.080 1.200 19,692,000 21,873,240 1.1108 3.400 3.339 3.400 3.279 3.643 6,486,776 3.3720 -6.67%
2015-06-30 0 1.200 1.200 1.220 1.120 1.230 11,168,000 12,966,800 1.1611 3.643 3.643 3.704 3.400 3.734 3,678,871 3.5247 -1.64%
2015-06-29 0 1.220 1.200 1.220 1.150 1.300 10,568,000 13,148,400 1.2442 3.704 3.643 3.704 3.491 3.946 3,481,224 3.7769 -3.17%
2015-06-26 0 1.260 1.260 1.280 1.260 1.290 4,608,000 5,878,680 1.2758 3.825 3.825 3.886 3.825 3.916 1,517,929 3.8728 -2.33%
2015-06-25 0 1.290 1.280 1.290 1.250 1.300 15,724,000 20,231,460 1.2867 3.916 3.886 3.916 3.795 3.946 5,179,671 3.9059 0.78%
2015-06-24 0 1.280 1.280 1.290 1.280 1.340 21,184,000 27,625,600 1.3041 3.886 3.886 3.916 3.886 4.068 6,978,259 3.9588 1.59%
2015-06-23 0 1.260 1.260 1.270 1.140 1.340 18,752,000 23,573,080 1.2571 3.825 3.825 3.855 3.461 4.068 6,177,129 3.8162 5.88%
2015-06-22 0 1.190 1.180 1.190 1.070 1.210 13,436,000 15,397,560 1.1460 3.613 3.582 3.613 3.248 3.673 4,425,976 3.4789 2.59%
2015-06-19 0 1.160 1.170 1.180 1.100 1.290 63,896,000 77,052,700 1.2059 3.521 3.552 3.582 3.339 3.916 21,048,094 3.6608 20.83%
2015-06-18 0 0.960 0.960 0.970 0.960 1.000 6,916,000 6,805,840 0.9841 2.914 2.914 2.945 2.914 3.036 2,278,212 2.9874 -1.03%
2015-06-17 0 0.970 0.970 0.990 0.950 1.000 4,636,000 4,570,200 0.9858 2.945 2.945 3.005 2.884 3.036 1,527,153 2.9926 -1.02%
2015-06-16 0 0.980 0.980 1.010 0.960 1.010 9,864,000 9,816,720 0.9952 2.975 2.975 3.066 2.914 3.066 3,249,318 3.0212 3.16%
2015-06-15 0 0.950 0.950 0.960 0.940 0.980 2,216,000 2,118,520 0.9560 2.884 2.884 2.914 2.854 2.975 729,976 2.9022 1.06%
2015-06-12 0 0.940 0.940 0.950 0.940 0.970 2,872,000 2,743,760 0.9553 2.854 2.854 2.884 2.854 2.945 946,071 2.9002 0.00%
2015-06-11 0 0.940 0.940 0.960 0.940 1.000 8,124,000 7,915,360 0.9743 2.854 2.854 2.914 2.854 3.036 2,676,141 2.9578 -2.08%
2015-06-10 0 0.960 0.940 0.970 0.930 1.020 8,468,000 8,148,800 0.9623 2.914 2.854 2.945 2.823 3.096 2,789,459 2.9213 3.23%
2015-06-09 0 0.930 0.930 0.950 0.900 0.960 8,068,000 7,568,440 0.9381 2.823 2.823 2.884 2.732 2.914 2,657,694 2.8477 1.09%
2015-06-08 0 0.920 0.910 0.920 0.880 0.980 14,584,000 13,448,920 0.9222 2.793 2.763 2.793 2.671 2.975 4,804,141 2.7994 -5.15%
2015-06-05 0 0.970 0.950 0.960 0.940 1.030 11,720,000 11,534,200 0.9841 2.945 2.884 2.914 2.854 3.127 3,860,706 2.9876 -2.02%
2015-06-04 0 0.990 0.980 1.000 0.980 1.060 14,800,000 15,000,520 1.0135 3.005 2.975 3.036 2.975 3.218 4,875,294 3.0768 -1.00%
2015-06-03 0 1.000 1.000 1.010 0.990 1.070 33,400,000 34,271,960 1.0261 3.036 3.036 3.066 3.005 3.248 11,002,353 3.1150 -1.96%
2015-06-02 0 1.020 1.000 1.010 0.960 1.060 19,952,000 19,859,760 0.9954 3.096 3.036 3.066 2.914 3.218 6,572,424 3.0217 -3.77%
2015-06-01 0 1.060 1.050 1.060 1.050 1.140 8,660,000 9,433,240 1.0893 3.218 3.187 3.218 3.187 3.461 2,852,706 3.3068 -4.50%
2015-05-29 0 1.110 1.110 1.140 1.100 1.170 18,236,000 20,677,680 1.1339 3.370 3.370 3.461 3.339 3.552 6,007,153 3.4422 -5.13%
2015-05-28 0 1.170 1.160 1.170 1.140 1.180 7,052,700 8,122,810 1.1517 3.552 3.521 3.552 3.461 3.582 2,323,242 3.4963 0.00%
2015-05-27 0 1.170 1.160 1.170 1.130 1.190 6,712,000 7,775,640 1.1585 3.552 3.521 3.552 3.430 3.613 2,211,012 3.5168 1.74%
2015-05-26 0 1.150 1.140 1.160 1.130 1.200 48,640,000 57,696,680 1.1862 3.491 3.461 3.521 3.430 3.643 16,022,588 3.6010 -3.36%
2015-05-22 0 1.190 1.190 1.200 1.130 1.220 12,908,000 15,224,000 1.1794 3.613 3.613 3.643 3.430 3.704 4,252,047 3.5804 1.71%
2015-05-21 0 1.170 1.150 1.170 1.140 1.170 3,512,000 4,051,640 1.1537 3.552 3.491 3.552 3.461 3.552 1,156,894 3.5022 -0.85%
2015-05-20 0 1.180 1.170 1.180 1.100 1.180 36,028,000 39,084,360 1.0848 3.582 3.552 3.582 3.339 3.582 11,868,047 3.2932 0.00%
2015-05-19 0 1.180 1.160 1.180 1.160 1.190 6,564,000 7,727,480 1.1773 3.582 3.521 3.582 3.521 3.613 2,162,259 3.5738 0.00%
2015-05-18 0 1.180 1.170 1.180 1.160 1.200 6,456,000 7,605,240 1.1780 3.582 3.552 3.582 3.521 3.643 2,126,682 3.5761 -0.84%
2015-05-15 0 1.190 1.180 1.190 1.160 1.200 26,660,000 31,050,520 1.1647 3.613 3.582 3.613 3.521 3.643 8,782,118 3.5357 0.85%
2015-05-14 0 1.180 1.180 1.190 1.120 1.190 15,640,000 18,097,800 1.1571 3.582 3.582 3.613 3.400 3.613 5,152,000 3.5128 2.61%
2015-05-13 0 1.150 1.140 1.150 1.050 1.150 21,348,000 23,099,480 1.0820 3.491 3.461 3.491 3.187 3.491 7,032,282 3.2848 4.55%
2015-05-12 0 1.100 1.090 1.100 1.030 1.120 11,736,000 12,521,560 1.0669 3.339 3.309 3.339 3.127 3.400 3,865,976 3.2389 3.77%
2015-05-11 0 1.060 1.050 1.060 1.010 1.080 12,604,000 13,092,560 1.0388 3.218 3.187 3.218 3.066 3.279 4,151,906 3.1534 4.95%
2015-05-08 0 1.010 0.990 1.020 0.980 1.020 3,208,000 3,180,840 0.9915 3.066 3.005 3.096 2.975 3.096 1,056,753 3.0100 1.00%
2015-05-07 0 1.000 0.980 1.000 0.980 1.020 3,564,000 3,559,840 0.9988 3.036 2.975 3.036 2.975 3.096 1,174,024 3.0322 0.00%
2015-05-06 0 1.000 0.990 1.000 0.970 1.000 11,160,000 11,086,880 0.9934 3.036 3.005 3.036 2.945 3.036 3,676,235 3.0158 0.00%
2015-05-05 0 1.000 0.990 1.000 0.960 1.000 5,660,000 5,502,280 0.9721 3.036 3.005 3.036 2.914 3.036 1,864,471 2.9511 0.00%
2015-05-04 0 1.000 0.990 1.000 0.970 1.020 5,196,000 5,128,600 0.9870 3.036 3.005 3.036 2.945 3.096 1,711,624 2.9963 -0.99%
2015-04-30 0 1.010 1.000 1.010 0.980 1.030 10,016,000 10,053,720 1.0038 3.066 3.036 3.066 2.975 3.127 3,299,388 3.0471 1.00%
2015-04-29 0 1.000 0.990 1.000 0.980 1.040 4,344,000 4,313,920 0.9931 3.036 3.005 3.036 2.975 3.157 1,430,965 3.0147 -0.99%
2015-04-28 0 1.010 1.000 1.010 0.990 1.040 4,280,000 4,298,200 1.0043 3.066 3.036 3.066 3.005 3.157 1,409,882 3.0486 0.00%
2015-04-27 0 1.010 1.000 1.010 1.000 1.050 4,848,000 4,907,560 1.0123 3.066 3.036 3.066 3.036 3.187 1,596,988 3.0730 -1.94%
2015-04-24 0 1.030 1.020 1.030 0.990 1.060 6,060,000 6,125,360 1.0108 3.127 3.096 3.127 3.005 3.218 1,996,235 3.0685 -0.96%
2015-04-23 0 1.040 1.030 1.040 0.990 1.080 9,968,000 10,138,720 1.0171 3.157 3.127 3.157 3.005 3.279 3,283,576 3.0877 0.00%
2015-04-22 0 1.040 1.030 1.040 1.010 1.130 9,384,000 9,769,120 1.0410 3.157 3.127 3.157 3.066 3.430 3,091,200 3.1603 -4.59%
2015-04-21 0 1.090 1.070 1.090 1.050 1.140 6,176,000 6,704,760 1.0856 3.309 3.248 3.309 3.187 3.461 2,034,447 3.2956 1.87%
2015-04-20 0 1.070 1.050 1.090 0.990 1.150 10,176,000 10,656,600 1.0472 3.248 3.187 3.309 3.005 3.491 3,352,094 3.1791 -5.31%
2015-04-17 0 1.130 1.110 1.130 1.100 1.210 3,968,000 4,552,760 1.1474 3.430 3.370 3.430 3.339 3.673 1,307,106 3.4831 -4.24%
2015-04-16 0 1.180 1.160 1.180 1.130 1.240 4,396,000 5,098,000 1.1597 3.582 3.521 3.582 3.430 3.764 1,448,094 3.5205 -1.67%
2015-04-15 0 1.200 1.170 1.200 1.130 1.250 42,308,000 49,912,600 1.1797 3.643 3.552 3.643 3.430 3.795 13,936,753 3.5814 1.69%
2015-04-14 0 1.180 1.170 1.180 1.070 1.280 19,344,000 22,442,400 1.1602 3.582 3.552 3.582 3.248 3.886 6,372,141 3.5220 0.00%
2015-04-13 0 1.180 1.160 1.200 0.900 1.200 20,628,000 21,042,160 1.0201 3.582 3.521 3.643 2.732 3.643 6,795,106 3.0967 24.21%
2015-04-10 0 0.950 0.930 0.950 0.920 0.950 3,636,000 3,431,960 0.9439 2.884 2.823 2.884 2.793 2.884 1,197,741 2.8654 0.00%
2015-04-09 0 0.950 0.930 0.950 0.910 0.970 8,820,000 8,381,840 0.9503 2.884 2.823 2.884 2.763 2.945 2,905,412 2.8849 1.06%
2015-04-08 0 0.940 0.930 0.940 0.890 0.950 3,476,000 3,188,680 0.9173 2.854 2.823 2.854 2.702 2.884 1,145,035 2.7848 1.08%
2015-04-02 0 0.930 0.910 0.930 0.880 0.930 2,264,000 2,051,320 0.9061 2.823 2.763 2.823 2.671 2.823 745,788 2.7505 2.20%
2015-04-01 0 0.910 0.900 0.910 0.870 0.950 2,568,000 2,308,600 0.8990 2.763 2.732 2.763 2.641 2.884 845,929 2.7291 -3.19%
2015-03-31 0 0.940 0.920 0.940 0.890 0.950 3,244,000 2,955,360 0.9110 2.854 2.793 2.854 2.702 2.884 1,068,612 2.7656 2.17%
2015-03-30 0 0.920 0.910 0.940 0.860 1.010 9,684,000 8,880,800 0.9171 2.793 2.763 2.854 2.611 3.066 3,190,024 2.7839 -8.00%
2015-03-27 0 1.000 0.990 1.000 0.980 1.010 644,000 639,200 0.9925 3.036 3.005 3.036 2.975 3.066 212,141 3.0131 -0.99%
2015-03-26 0 1.010 0.990 1.010 0.970 1.010 980,000 978,320 0.9983 3.066 3.005 3.066 2.945 3.066 322,824 3.0305 0.00%
2015-03-25 0 1.010 1.000 1.010 1.000 1.050 1,484,000 1,510,120 1.0176 3.066 3.036 3.066 3.036 3.187 488,847 3.0891 -0.98%
2015-03-24 0 1.020 1.000 1.020 0.990 1.020 1,480,000 1,486,680 1.0045 3.096 3.036 3.096 3.005 3.096 487,529 3.0494 2.00%
2015-03-23 0 1.000 0.980 1.000 0.980 1.020 920,000 914,360 0.9939 3.036 2.975 3.036 2.975 3.096 303,059 3.0171 2.04%
2015-03-20 0 0.980 0.960 0.980 0.950 1.030 4,512,000 4,398,520 0.9748 2.975 2.914 2.975 2.884 3.127 1,486,306 2.9594 4.26%
2015-03-19 0 0.940 0.930 0.940 0.920 0.960 800,000 753,280 0.9416 2.854 2.823 2.854 2.793 2.914 263,529 2.8584 -2.08%
2015-03-18 0 0.960 0.950 0.960 0.950 0.970 156,000 149,320 0.9572 2.914 2.884 2.914 2.884 2.945 51,388 2.9057 -1.03%
2015-03-17 0 0.970 0.950 0.970 0.950 0.980 772,000 740,840 0.9596 2.945 2.884 2.945 2.884 2.975 254,306 2.9132 0.00%
2015-03-16 0 0.970 0.950 0.970 0.950 0.990 1,480,000 1,430,080 0.9663 2.945 2.884 2.945 2.884 3.005 487,529 2.9333 1.04%
2015-03-13 0 0.960 0.940 0.960 0.920 0.970 1,064,000 1,005,960 0.9455 2.914 2.854 2.914 2.793 2.945 350,494 2.8701 2.13%
2015-03-12 0 0.940 0.930 0.940 0.940 0.980 972,000 931,520 0.9584 2.854 2.823 2.854 2.854 2.975 320,188 2.9093 0.00%
2015-03-11 0 0.940 0.920 0.940 0.930 0.970 1,212,000 1,147,200 0.9465 2.854 2.793 2.854 2.823 2.945 399,247 2.8734 -3.09%
2015-03-10 0 0.970 0.950 0.970 0.950 1.000 2,152,000 2,089,120 0.9708 2.945 2.884 2.945 2.884 3.036 708,894 2.9470 -3.00%
2015-03-09 0 1.000 0.990 1.000 0.980 1.010 716,000 707,480 0.9881 3.036 3.005 3.036 2.975 3.066 235,859 2.9996 0.00%
2015-03-06 0 1.000 0.980 1.000 0.980 1.030 10,544,000 10,531,080 0.9988 3.036 2.975 3.036 2.975 3.127 3,473,318 3.0320 -0.99%
2015-03-05 0 1.010 1.000 1.010 0.990 1.040 1,096,000 1,100,360 1.0040 3.066 3.036 3.066 3.005 3.157 361,035 3.0478 -0.98%
2015-03-04 0 1.020 1.010 1.020 1.000 1.020 864,000 868,320 1.0050 3.096 3.066 3.096 3.036 3.096 284,612 3.0509 -0.97%
2015-03-03 0 1.030 1.010 1.030 1.000 1.050 1,396,000 1,412,400 1.0117 3.127 3.066 3.127 3.036 3.187 459,859 3.0714 -0.96%
2015-03-02 0 1.040 1.020 1.040 1.000 1.040 1,868,000 1,888,640 1.0110 3.157 3.096 3.157 3.036 3.157 615,341 3.0693 2.97%
2015-02-27 0 1.010 1.000 1.010 0.990 1.050 2,548,000 2,554,080 1.0024 3.066 3.036 3.066 3.005 3.187 839,341 3.0430 -1.94%
2015-02-26 0 1.030 1.010 1.030 1.000 1.070 2,392,000 2,425,600 1.0140 3.127 3.066 3.127 3.036 3.248 787,953 3.0784 -1.90%
2015-02-25 0 1.050 1.030 1.050 1.000 1.090 2,088,000 2,126,480 1.0184 3.187 3.127 3.187 3.036 3.309 687,812 3.0917 -2.78%
2015-02-24 0 1.080 1.070 1.080 1.070 1.100 460,000 497,400 1.0813 3.279 3.248 3.279 3.248 3.339 151,529 3.2825 -1.82%
2015-02-23 0 1.100 1.080 1.100 1.050 1.130 492,000 531,800 1.0809 3.339 3.279 3.339 3.187 3.430 162,071 3.2813 0.92%
2015-02-18 0 1.090 1.070 1.090 1.070 1.090 1,416,000 1,529,600 1.0802 3.309 3.248 3.309 3.248 3.309 466,447 3.2793 0.93%
2015-02-17 0 1.080 1.070 1.080 1.070 1.120 1,508,000 1,618,840 1.0735 3.279 3.248 3.279 3.248 3.400 496,753 3.2588 0.00%
2015-02-16 0 1.080 1.070 1.080 1.050 1.100 480,000 514,400 1.0717 3.279 3.248 3.279 3.187 3.339 158,118 3.2533 -1.82%
2015-02-13 0 1.100 1.090 1.100 1.060 1.100 1,564,000 1,699,960 1.0869 3.339 3.309 3.339 3.218 3.339 515,200 3.2996 0.00%
2015-02-12 0 1.100 1.080 1.100 1.050 1.140 2,768,000 3,012,600 1.0884 3.339 3.279 3.339 3.187 3.461 911,812 3.3040 -2.65%
2015-02-11 0 1.130 1.120 1.130 1.100 1.150 2,276,000 2,533,000 1.1129 3.430 3.400 3.430 3.339 3.491 749,741 3.3785 0.00%
2015-02-10 0 1.130 1.120 1.130 1.100 1.150 1,476,000 1,643,720 1.1136 3.430 3.400 3.430 3.339 3.491 486,212 3.3807 0.89%
2015-02-09 0 1.120 1.110 1.120 1.100 1.170 2,548,000 2,830,920 1.1110 3.400 3.370 3.400 3.339 3.552 839,341 3.3728 -1.75%
2015-02-06 0 1.140 1.130 1.150 1.120 1.180 4,472,000 5,066,760 1.1330 3.461 3.430 3.491 3.400 3.582 1,473,129 3.4395 -0.87%
2015-02-05 0 1.150 1.130 1.150 1.100 1.150 22,072,000 24,920,560 1.1291 3.491 3.430 3.491 3.339 3.491 7,270,776 3.4275 0.88%
2015-02-04 0 1.140 1.120 1.140 1.090 1.170 3,872,000 4,348,520 1.1231 3.461 3.400 3.461 3.309 3.552 1,275,482 3.4093 1.79%
2015-02-03 0 1.120 1.110 1.140 1.100 1.150 8,120,000 9,117,680 1.1229 3.400 3.370 3.461 3.339 3.491 2,674,824 3.4087 -0.88%
2015-02-02 0 1.130 1.120 1.130 1.070 1.130 6,048,000 6,659,360 1.1011 3.430 3.400 3.430 3.248 3.430 1,992,282 3.3426 3.67%
2015-01-30 0 1.090 1.070 1.090 1.050 1.110 2,096,000 2,248,920 1.0730 3.309 3.248 3.309 3.187 3.370 690,447 3.2572 1.87%
2015-01-29 0 1.070 1.050 1.070 1.040 1.080 1,000,000 1,054,080 1.0541 3.248 3.187 3.248 3.157 3.279 329,412 3.1999 1.90%
2015-01-28 0 1.050 1.030 1.050 1.010 1.090 3,416,000 3,521,360 1.0308 3.187 3.127 3.187 3.066 3.309 1,125,271 3.1293 -1.87%
2015-01-27 0 1.070 1.050 1.070 1.020 1.130 2,840,000 3,000,120 1.0564 3.248 3.187 3.248 3.096 3.430 935,529 3.2069 -2.73%
2015-01-26 0 1.100 1.080 1.100 1.070 1.180 3,151,300 3,460,698 1.0982 3.339 3.279 3.339 3.248 3.582 1,038,075 3.3338 -2.65%
2015-01-23 0 1.130 1.110 1.130 1.100 1.190 2,540,000 2,858,640 1.1254 3.430 3.370 3.430 3.339 3.613 836,706 3.4165 0.00%
2015-01-22 0 1.130 1.100 1.130 1.080 1.150 2,788,000 3,109,040 1.1152 3.430 3.339 3.430 3.279 3.491 918,400 3.3853 0.89%
2015-01-21 0 1.120 1.100 1.120 1.090 1.250 5,328,000 6,156,800 1.1556 3.400 3.339 3.400 3.309 3.795 1,755,106 3.5079 -5.88%
2015-01-20 0 1.190 1.170 1.190 1.150 1.190 2,964,000 3,473,040 1.1717 3.613 3.552 3.613 3.491 3.613 976,376 3.5571 2.59%
2015-01-19 0 1.160 1.140 1.160 1.130 1.200 6,279,701 7,224,988 1.1505 3.521 3.461 3.521 3.430 3.643 2,068,607 3.4927 2.65%
2015-01-16 0 1.130 1.110 1.130 1.100 1.150 3,304,000 3,706,480 1.1218 3.430 3.370 3.430 3.339 3.491 1,088,376 3.4055 2.73%
2015-01-15 0 1.100 1.080 1.100 1.050 1.120 3,752,000 4,017,480 1.0708 3.339 3.279 3.339 3.187 3.400 1,235,953 3.2505 2.80%
2015-01-14 0 1.070 1.060 1.070 1.030 1.080 4,712,000 5,002,200 1.0616 3.248 3.218 3.248 3.127 3.279 1,552,188 3.2227 0.94%
2015-01-13 0 1.060 1.050 1.060 1.020 1.060 2,372,000 2,463,720 1.0387 3.218 3.187 3.218 3.096 3.218 781,365 3.1531 2.91%
2015-01-12 0 1.030 1.010 1.030 0.980 1.070 5,000,000 5,058,000 1.0116 3.127 3.066 3.127 2.975 3.248 1,647,059 3.0709 -0.96%
2015-01-09 0 1.040 1.030 1.040 0.940 1.090 47,752,000 44,545,320 0.9328 3.157 3.127 3.157 2.854 3.309 15,730,071 2.8319 9.47%
2015-01-08 0 0.950 0.940 0.950 0.840 1.000 28,088,667 25,551,153 0.9097 2.884 2.854 2.884 2.550 3.036 9,252,737 2.7615 -4.04%
2015-01-07 0 0.990 0.970 1.000 0.940 1.090 19,847,000 19,700,640 0.9926 3.005 2.945 3.036 2.854 3.309 6,537,835 3.0133 -7.48%
2015-01-06 0 1.070 1.050 1.070 1.010 1.100 3,476,000 3,619,720 1.0413 3.248 3.187 3.248 3.066 3.339 1,145,035 3.1612 0.94%
2015-01-05 0 1.060 1.050 1.060 1.010 1.100 16,536,000 17,185,960 1.0393 3.218 3.187 3.218 3.066 3.339 5,447,153 3.1550 -2.75%
2015-01-02 0 1.090 1.090 1.110 1.080 1.200 11,304,000 12,697,480 1.1233 3.309 3.309 3.370 3.279 3.643 3,723,671 3.4099 -8.40%
2014-12-31 0 1.190 1.190 1.200 1.180 1.210 3,144,000 3,746,080 1.1915 3.613 3.613 3.643 3.582 3.673 1,035,671 3.6171 -0.83%
2014-12-30 0 1.200 1.190 1.200 1.160 1.210 6,036,000 7,214,280 1.1952 3.643 3.613 3.643 3.521 3.673 1,988,329 3.6283 2.56%
2014-12-29 0 1.170 1.150 1.170 1.080 1.240 13,400,000 15,199,400 1.1343 3.552 3.491 3.552 3.279 3.764 4,414,118 3.4434 -1.68%
2014-12-24 0 1.190 1.170 1.190 1.150 1.230 2,144,000 2,525,640 1.1780 3.613 3.552 3.613 3.491 3.734 706,259 3.5761 2.59%
2014-12-23 0 1.160 1.160 1.190 1.150 1.250 4,324,000 5,186,640 1.1995 3.521 3.521 3.613 3.491 3.795 1,424,376 3.6413 -7.20%
2014-12-22 0 1.250 1.230 1.250 1.220 1.270 820,000 1,014,920 1.2377 3.795 3.734 3.795 3.704 3.855 270,118 3.7573 -0.79%
2014-12-19 0 1.260 1.240 1.260 1.230 1.270 4,908,000 5,974,520 1.2173 3.825 3.764 3.825 3.734 3.855 1,616,753 3.6954 0.00%
2014-12-18 0 1.260 1.240 1.260 1.220 1.280 884,000 1,103,760 1.2486 3.825 3.764 3.825 3.704 3.886 291,200 3.7904 -0.79%
2014-12-17 0 1.270 1.250 1.270 1.230 1.280 708,000 889,160 1.2559 3.855 3.795 3.855 3.734 3.886 233,224 3.8125 2.42%
2014-12-16 0 1.240 1.220 1.240 1.190 1.290 4,176,000 5,161,000 1.2359 3.764 3.704 3.764 3.613 3.916 1,375,624 3.7518 -0.80%
2014-12-15 0 1.250 1.240 1.280 1.240 1.290 17,492,000 21,263,280 1.2156 3.795 3.764 3.886 3.764 3.916 5,762,071 3.6902 -1.57%
2014-12-12 0 1.270 1.240 1.270 1.200 1.300 4,048,000 5,108,360 1.2619 3.855 3.764 3.855 3.643 3.946 1,333,459 3.8309 -1.55%
2014-12-11 0 1.290 1.270 1.290 1.260 1.290 7,272,000 9,296,960 1.2785 3.916 3.855 3.916 3.825 3.916 2,395,482 3.8810 1.57%
2014-12-10 0 1.270 1.220 1.270 1.140 1.290 10,488,000 13,004,840 1.2400 3.855 3.704 3.855 3.461 3.916 3,454,871 3.7642 1.60%
2014-12-09 0 1.250 1.220 1.250 1.150 1.250 2,896,000 3,388,400 1.1700 3.795 3.704 3.795 3.491 3.795 953,976 3.5519 5.04%
2014-12-08 0 1.190 1.190 1.200 1.170 1.290 5,452,000 6,543,160 1.2001 3.613 3.613 3.643 3.552 3.916 1,795,953 3.6433 -4.80%
2014-12-05 0 1.250 1.230 1.250 1.160 1.300 4,596,000 5,569,680 1.2119 3.795 3.734 3.795 3.521 3.946 1,513,976 3.6788 -0.79%
2014-12-04 0 1.260 1.240 1.260 1.250 1.300 3,800,000 4,878,800 1.2839 3.825 3.764 3.825 3.795 3.946 1,251,765 3.8975 -2.33%
2014-12-03 0 1.290 1.280 1.290 1.270 1.310 3,464,000 4,457,920 1.2869 3.916 3.886 3.916 3.855 3.977 1,141,082 3.9067 -0.77%
2014-12-02 0 1.300 1.290 1.300 1.240 1.310 4,680,000 6,048,920 1.2925 3.946 3.916 3.946 3.764 3.977 1,541,647 3.9237 0.78%
2014-12-01 0 1.290 1.270 1.290 1.250 1.320 3,528,000 4,545,440 1.2884 3.916 3.855 3.916 3.795 4.007 1,162,165 3.9112 2.38%
2014-11-28 0 1.260 1.210 1.260 1.160 1.270 14,192,000 17,014,240 1.1989 3.825 3.673 3.825 3.521 3.855 4,675,012 3.6394 4.13%
2014-11-27 0 1.210 1.200 1.210 1.140 1.210 24,228,000 28,571,680 1.1793 3.673 3.643 3.673 3.461 3.673 7,980,988 3.5800 -0.82%
2014-11-26 0 1.220 1.220 1.230 1.210 1.280 894,406 1,102,657 1.2328 3.704 3.704 3.734 3.673 3.886 294,628 3.7425 -4.69%
2014-11-25 0 1.280 1.240 1.280 1.240 1.280 1,308,000 1,654,520 1.2649 3.886 3.764 3.886 3.764 3.886 430,871 3.8399 0.79%
2014-11-24 0 1.270 1.260 1.270 1.240 1.280 1,124,000 1,417,160 1.2608 3.855 3.825 3.855 3.764 3.886 370,259 3.8275 0.79%
2014-11-21 0 1.260 1.240 1.260 1.240 1.280 1,884,000 2,375,320 1.2608 3.825 3.764 3.825 3.764 3.886 620,612 3.8274 -0.79%
2014-11-20 0 1.270 1.250 1.270 1.250 1.300 1,324,000 1,687,280 1.2744 3.855 3.795 3.855 3.795 3.946 436,141 3.8687 0.79%
2014-11-19 0 1.260 1.230 1.260 1.210 1.270 2,124,000 2,627,400 1.2370 3.825 3.734 3.825 3.673 3.855 699,671 3.7552 0.00%
2014-11-18 0 1.260 1.250 1.260 1.240 1.310 2,836,000 3,596,480 1.2682 3.825 3.795 3.825 3.764 3.977 934,212 3.8497 1.61%
2014-11-17 0 1.240 1.230 1.240 1.220 1.300 2,928,000 3,683,000 1.2579 3.764 3.734 3.764 3.704 3.946 964,518 3.8185 -3.88%
2014-11-14 0 1.290 1.270 1.290 1.270 1.300 16,744,000 21,530,760 1.2859 3.916 3.855 3.916 3.855 3.946 5,515,671 3.9036 1.57%
2014-11-13 0 1.270 1.250 1.270 1.240 1.270 4,252,000 5,321,920 1.2516 3.855 3.795 3.855 3.764 3.855 1,400,659 3.7996 1.60%
2014-11-12 0 1.250 1.210 1.250 1.180 1.280 5,748,000 7,131,880 1.2408 3.795 3.673 3.795 3.582 3.886 1,893,459 3.7666 -0.79%
2014-11-11 0 1.260 1.240 1.250 1.240 1.300 2,140,000 2,714,280 1.2684 3.825 3.764 3.795 3.764 3.946 704,941 3.8504 0.00%
2014-11-10 0 1.260 1.240 1.260 1.230 1.360 3,944,000 5,019,080 1.2726 3.825 3.764 3.825 3.734 4.129 1,299,200 3.8632 -3.08%
2014-11-07 0 1.300 1.280 1.300 1.280 1.390 2,796,000 3,643,840 1.3032 3.946 3.886 3.946 3.886 4.220 921,035 3.9562 -2.26%
2014-11-06 0 1.330 1.320 1.330 1.300 1.390 5,284,000 7,036,000 1.3316 4.038 4.007 4.038 3.946 4.220 1,740,612 4.0423 1.53%
2014-11-05 0 1.310 1.300 1.310 1.290 1.400 2,916,000 3,906,800 1.3398 3.977 3.946 3.977 3.916 4.250 960,565 4.0672 -2.96%
2014-11-04 0 1.350 1.320 1.350 1.250 1.390 3,576,000 4,752,760 1.3291 4.098 4.007 4.098 3.795 4.220 1,177,976 4.0347 -1.46%
2014-11-03 0 1.370 1.360 1.370 1.360 1.420 4,400,000 6,093,000 1.3848 4.159 4.129 4.159 4.129 4.311 1,449,412 4.2038 -2.14%
2014-10-31 0 1.400 1.380 1.400 1.370 1.430 3,856,000 5,365,920 1.3916 4.250 4.189 4.250 4.159 4.341 1,270,212 4.2244 -0.71%
2014-10-30 0 1.410 1.400 1.410 1.380 1.450 6,652,000 9,387,880 1.4113 4.280 4.250 4.280 4.189 4.402 2,191,247 4.2843 -0.70%
2014-10-29 0 1.420 1.400 1.420 1.390 1.450 13,564,000 19,391,160 1.4296 4.311 4.250 4.311 4.220 4.402 4,468,141 4.3399 2.90%
2014-10-28 0 1.380 1.370 1.380 1.280 1.400 5,016,000 6,713,480 1.3384 4.189 4.159 4.189 3.886 4.250 1,652,329 4.0630 0.73%
2014-10-27 0 1.370 1.350 1.370 1.330 1.450 4,072,000 5,593,960 1.3738 4.159 4.098 4.159 4.038 4.402 1,341,365 4.1703 -4.86%
2014-10-24 0 1.440 1.420 1.440 1.400 1.480 3,920,000 5,572,600 1.4216 4.371 4.311 4.371 4.250 4.493 1,291,294 4.3155 2.86%
2014-10-23 0 1.400 1.390 1.400 1.390 1.590 12,448,000 18,389,320 1.4773 4.250 4.220 4.250 4.220 4.827 4,100,518 4.4846 -7.28%
2014-10-22 0 1.510 1.480 1.510 1.440 1.510 6,420,000 9,520,560 1.4830 4.584 4.493 4.584 4.371 4.584 2,114,824 4.5018 3.42%
2014-10-21 0 1.460 1.440 1.460 1.430 1.500 8,108,000 11,819,200 1.4577 4.432 4.371 4.432 4.341 4.554 2,670,871 4.4252 2.82%
2014-10-20 0 1.420 1.390 1.420 1.370 1.420 4,288,000 5,954,240 1.3886 4.311 4.220 4.311 4.159 4.311 1,412,518 4.2153 2.90%
2014-10-17 0 1.380 1.370 1.380 1.350 1.390 3,640,000 4,994,520 1.3721 4.189 4.159 4.189 4.098 4.220 1,199,059 4.1654 1.47%
2014-10-16 0 1.360 1.350 1.360 1.330 1.370 9,188,000 12,406,680 1.3503 4.129 4.098 4.129 4.038 4.159 3,026,635 4.0992 1.49%
2014-10-15 0 1.340 1.320 1.340 1.320 1.360 5,556,000 7,448,240 1.3406 4.068 4.007 4.068 4.007 4.129 1,830,212 4.0696 -0.74%
2014-10-14 0 1.350 1.330 1.350 1.310 1.390 10,316,000 13,678,440 1.3259 4.098 4.038 4.098 3.977 4.220 3,398,212 4.0252 0.00%
2014-10-13 0 1.350 1.300 1.350 1.300 1.350 1,548,000 2,043,800 1.3203 4.098 3.946 4.098 3.946 4.098 509,929 4.0080 1.50%
2014-10-10 0 1.330 1.290 1.330 1.280 1.330 816,000 1,068,480 1.3094 4.038 3.916 4.038 3.886 4.038 268,800 3.9750 0.00%
2014-10-09 0 1.330 1.320 1.350 1.270 1.350 1,524,000 1,992,480 1.3074 4.038 4.007 4.098 3.855 4.098 502,024 3.9689 0.76%
2014-10-08 0 1.320 1.300 1.340 1.300 1.370 10,900,000 14,401,040 1.3212 4.007 3.946 4.068 3.946 4.159 3,590,588 4.0108 -2.94%
2014-10-07 0 1.360 1.340 1.360 1.310 1.390 728,000 976,480 1.3413 4.129 4.068 4.129 3.977 4.220 239,812 4.0719 0.74%
2014-10-06 0 1.350 1.330 1.360 1.300 1.410 10,736,000 14,665,520 1.3660 4.098 4.038 4.129 3.946 4.280 3,536,565 4.1468 3.05%
2014-10-03 0 1.310 1.300 1.320 1.280 1.320 3,296,000 4,340,840 1.3170 3.977 3.946 4.007 3.886 4.007 1,085,741 3.9980 1.55%
2014-09-30 0 1.290 1.270 1.290 1.260 1.300 2,824,000 3,640,800 1.2892 3.916 3.855 3.916 3.825 3.946 930,259 3.9137 0.78%
2014-09-29 0 1.280 1.240 1.280 1.240 1.290 2,048,000 2,569,320 1.2546 3.886 3.764 3.886 3.764 3.916 674,635 3.8085 0.79%
2014-09-26 0 1.270 1.250 1.280 1.250 1.300 1,812,000 2,289,400 1.2635 3.855 3.795 3.886 3.795 3.946 596,894 3.8355 -2.31%
2014-09-25 0 1.300 1.270 1.300 1.230 1.300 4,928,000 6,219,600 1.2621 3.946 3.855 3.946 3.734 3.946 1,623,341 3.8314 6.56%
2014-09-24 0 1.220 1.210 1.230 1.150 1.250 3,184,000 3,825,360 1.2014 3.704 3.673 3.734 3.491 3.795 1,048,847 3.6472 -0.81%
2014-09-23 0 1.230 1.220 1.230 1.200 1.280 1,912,000 2,359,240 1.2339 3.734 3.704 3.734 3.643 3.886 629,835 3.7458 1.65%
2014-09-22 0 1.210 1.220 1.230 1.190 1.260 1,028,000 1,265,200 1.2307 3.673 3.704 3.734 3.613 3.825 338,635 3.7362 -1.63%
2014-09-19 0 1.230 1.230 1.250 1.220 1.290 9,700,000 12,143,480 1.2519 3.734 3.734 3.795 3.704 3.916 3,195,294 3.8004 -0.81%
2014-09-18 0 1.240 1.230 1.240 1.230 1.270 2,136,000 2,676,000 1.2528 3.764 3.734 3.764 3.734 3.855 703,624 3.8032 -0.80%
2014-09-17 0 1.250 1.230 1.250 1.230 1.280 3,400,000 4,264,640 1.2543 3.795 3.734 3.795 3.734 3.886 1,120,000 3.8077 -0.79%
2014-09-16 0 1.260 1.230 1.270 1.240 1.280 3,264,000 4,123,680 1.2634 3.825 3.734 3.855 3.764 3.886 1,075,200 3.8353 0.80%
2014-09-15 0 1.250 1.240 1.260 1.210 1.350 2,380,000 3,006,920 1.2634 3.795 3.764 3.825 3.673 4.098 784,000 3.8354 0.00%
2014-09-12 0 1.250 1.250 1.260 1.240 1.290 7,120,000 8,967,360 1.2595 3.795 3.795 3.825 3.764 3.916 2,345,412 3.8234 1.63%
2014-09-11 0 1.230 1.230 1.250 1.200 1.320 2,876,000 3,521,880 1.2246 3.734 3.734 3.795 3.643 4.007 947,388 3.7175 -2.38%
2014-09-10 0 1.260 1.260 1.280 1.200 1.330 3,632,000 4,676,720 1.2876 3.825 3.825 3.886 3.643 4.038 1,196,424 3.9089 -2.33%
2014-09-08 0 1.290 1.290 1.310 1.250 1.340 4,748,000 6,240,240 1.3143 3.916 3.916 3.977 3.795 4.068 1,564,047 3.9898 -3.01%
2014-09-05 0 1.330 1.310 1.330 1.310 1.370 2,388,000 3,184,800 1.3337 4.038 3.977 4.038 3.977 4.159 786,635 4.0486 0.00%
2014-09-04 0 1.330 1.320 1.330 1.320 1.380 484,000 645,840 1.3344 4.038 4.007 4.038 4.007 4.189 159,435 4.0508 -1.48%
2014-09-03 0 1.350 1.350 1.370 1.340 1.390 1,012,000 1,367,760 1.3515 4.098 4.098 4.159 4.068 4.220 333,365 4.1029 -2.17%
2014-09-02 0 1.380 1.360 1.380 1.360 1.410 10,464,000 14,629,160 1.3980 4.189 4.129 4.189 4.129 4.280 3,446,965 4.2441 -2.13%
2014-09-01 0 1.410 1.360 1.410 1.360 1.410 18,802,117 26,137,457 1.3901 4.280 4.129 4.280 4.129 4.280 6,193,639 4.2200 2.17%
2014-08-29 0 1.380 1.370 1.400 1.360 1.410 5,244,000 7,326,080 1.3970 4.189 4.159 4.250 4.129 4.280 1,727,435 4.2410 -0.72%
2014-08-28 0 1.390 1.390 1.420 1.390 1.450 1,820,000 2,579,640 1.4174 4.220 4.220 4.311 4.220 4.402 599,529 4.3028 -2.11%
2014-08-27 0 1.420 1.400 1.420 1.400 1.450 1,764,000 2,535,840 1.4376 4.311 4.250 4.311 4.250 4.402 581,082 4.3640 -1.39%
2014-08-26 0 1.440 1.430 1.440 1.420 1.460 4,296,000 6,202,840 1.4439 4.371 4.341 4.371 4.311 4.432 1,415,153 4.3832 0.70%
2014-08-25 0 1.430 1.410 1.430 1.360 1.500 848,000 1,208,000 1.4245 4.341 4.280 4.341 4.129 4.554 279,341 4.3245 4.38%
2014-08-22 0 1.370 1.340 1.370 1.320 1.410 712,000 966,280 1.3571 4.159 4.068 4.159 4.007 4.280 234,541 4.1199 -2.14%
2014-08-21 0 1.400 1.400 1.410 1.400 1.430 144,000 202,800 1.4083 4.250 4.250 4.280 4.250 4.341 47,435 4.2753 -1.41%
2014-08-20 0 1.420 1.400 1.420 1.400 1.430 476,000 675,000 1.4181 4.311 4.250 4.311 4.250 4.341 156,800 4.3048 0.71%
2014-08-19 0 1.410 1.390 1.410 1.390 1.430 1,156,000 1,619,880 1.4013 4.280 4.220 4.280 4.220 4.341 380,800 4.2539 0.00%
2014-08-18 0 1.410 1.410 1.420 1.400 1.440 204,000 290,560 1.4243 4.280 4.280 4.311 4.250 4.371 67,200 4.3238 -1.40%
2014-08-15 0 1.430 1.410 1.430 1.390 1.440 308,000 432,240 1.4034 4.341 4.280 4.341 4.220 4.371 101,459 4.2603 2.14%
2014-08-14 0 1.400 1.400 1.420 1.400 1.440 848,000 1,197,800 1.4125 4.250 4.250 4.311 4.250 4.371 279,341 4.2879 -3.45%
2014-08-13 0 1.450 1.410 1.460 1.410 1.460 328,000 467,520 1.4254 4.402 4.280 4.432 4.280 4.432 108,047 4.3270 1.40%
2014-08-12 0 1.430 1.420 1.440 1.410 1.450 9,532,000 13,536,160 1.4201 4.341 4.311 4.371 4.280 4.402 3,139,953 4.3109 0.70%
2014-08-11 0 1.420 1.410 1.430 1.410 1.470 7,472,000 10,823,520 1.4485 4.311 4.280 4.341 4.280 4.463 2,461,365 4.3974 -2.74%
2014-08-08 0 1.460 1.430 1.460 1.430 1.490 16,168,000 23,298,480 1.4410 4.432 4.341 4.432 4.341 4.523 5,325,929 4.3745 -2.01%
2014-08-07 0 1.490 1.450 1.490 1.420 1.500 7,668,000 11,063,400 1.4428 4.523 4.402 4.523 4.311 4.554 2,525,929 4.3799 2.76%
2014-08-06 0 1.450 1.430 1.450 1.430 1.470 484,000 695,160 1.4363 4.402 4.341 4.402 4.341 4.463 159,435 4.3601 0.00%
2014-08-05 0 1.450 1.440 1.460 1.440 1.490 232,000 336,800 1.4517 4.402 4.371 4.432 4.371 4.523 76,424 4.4070 -2.03%
2014-08-04 0 1.480 1.460 1.480 1.430 1.490 300,000 435,360 1.4512 4.493 4.432 4.493 4.341 4.523 98,824 4.4054 0.68%
2014-08-01 0 1.470 1.440 1.470 1.420 1.500 2,156,000 3,129,280 1.4514 4.463 4.371 4.463 4.311 4.554 710,212 4.4061 -0.68%
2014-07-31 0 1.480 1.460 1.480 1.460 1.490 1,188,000 1,753,000 1.4756 4.493 4.432 4.493 4.432 4.523 391,341 4.4795 0.68%
2014-07-30 0 1.470 1.450 1.470 1.440 1.520 2,560,000 3,710,800 1.4495 4.463 4.402 4.463 4.371 4.614 843,294 4.4004 -2.00%
2014-07-29 0 1.500 1.490 1.500 1.480 1.550 940,000 1,422,880 1.5137 4.554 4.523 4.554 4.493 4.705 309,647 4.5952 -0.66%
2014-07-28 0 1.510 1.480 1.510 1.430 1.540 7,260,000 10,730,920 1.4781 4.584 4.493 4.584 4.341 4.675 2,391,529 4.4871 2.72%
2014-07-25 0 1.470 1.450 1.470 1.440 1.610 16,596,000 25,469,880 1.5347 4.463 4.402 4.463 4.371 4.888 5,466,918 4.6589 -0.68%
2014-07-24 0 1.480 1.470 1.480 1.470 1.490 11,052,000 16,359,880 1.4803 4.493 4.463 4.493 4.463 4.523 3,640,659 4.4937 -0.67%
2014-07-23 0 1.490 1.480 1.490 1.480 1.520 5,392,000 8,046,760 1.4924 4.523 4.493 4.523 4.493 4.614 1,776,188 4.5304 -0.67%
2014-07-22 0 1.500 1.480 1.500 1.480 1.520 2,320,000 3,465,400 1.4937 4.554 4.493 4.554 4.493 4.614 764,235 4.5345 0.00%
2014-07-21 0 1.500 1.490 1.500 1.470 1.540 2,464,000 3,671,400 1.4900 4.554 4.523 4.554 4.463 4.675 811,671 4.5233 0.00%
2014-07-18 0 1.500 1.480 1.500 1.480 1.520 1,428,000 2,141,120 1.4994 4.554 4.493 4.554 4.493 4.614 470,400 4.5517 0.00%
2014-07-17 0 1.500 1.480 1.500 1.480 1.520 4,564,000 6,860,120 1.5031 4.554 4.493 4.554 4.493 4.614 1,503,435 4.5630 -0.66%
2014-07-16 0 1.510 1.490 1.510 1.490 1.550 3,152,000 4,766,120 1.5121 4.584 4.523 4.584 4.523 4.705 1,038,306 4.5903 0.67%
2014-07-15 0 1.500 1.480 1.510 1.480 1.540 3,964,000 6,000,520 1.5138 4.554 4.493 4.584 4.493 4.675 1,305,788 4.5953 -0.66%
2014-07-14 0 1.510 1.500 1.510 1.500 1.530 452,000 679,600 1.5035 4.584 4.554 4.584 4.554 4.645 148,894 4.5643 0.00%
2014-07-11 0 1.510 1.490 1.520 1.490 1.540 2,140,000 3,254,120 1.5206 4.584 4.523 4.614 4.523 4.675 704,941 4.6162 0.67%
2014-07-10 0 1.500 1.480 1.500 1.480 1.530 932,000 1,390,840 1.4923 4.554 4.493 4.554 4.493 4.645 307,012 4.5302 -1.32%
2014-07-09 0 1.520 1.500 1.520 1.460 1.520 3,384,000 5,056,080 1.4941 4.614 4.554 4.614 4.432 4.614 1,114,729 4.5357 -0.65%
2014-07-08 0 1.530 1.500 1.530 1.500 1.530 2,224,000 3,381,800 1.5206 4.645 4.554 4.645 4.554 4.645 732,612 4.6161 2.00%
2014-07-07 0 1.500 1.500 1.520 1.470 1.560 3,040,000 4,561,720 1.5006 4.554 4.554 4.614 4.463 4.736 1,001,412 4.5553 0.00%
2014-07-04 0 1.500 1.490 1.500 1.490 1.570 10,005,000 15,153,130 1.5146 4.554 4.523 4.554 4.523 4.766 3,295,765 4.5978 -1.32%
2014-07-03 0 1.520 1.520 1.540 1.520 1.600 1,004,000 1,554,960 1.5488 4.614 4.614 4.675 4.614 4.857 330,729 4.7016 -1.94%
2014-07-02 0 1.550 1.530 1.550 1.520 1.580 8,564,000 13,238,280 1.5458 4.705 4.645 4.705 4.614 4.796 2,821,082 4.6926 0.00%
2014-06-30 0 1.550 1.530 1.550 1.520 1.560 2,840,000 4,393,040 1.5468 4.705 4.645 4.705 4.614 4.736 935,529 4.6958 0.00%
2014-06-27 0 1.550 1.540 1.550 1.530 1.570 784,000 1,217,560 1.5530 4.705 4.675 4.705 4.645 4.766 258,259 4.7145 0.65%
2014-06-26 0 1.540 1.520 1.550 1.520 1.570 1,756,000 2,715,760 1.5466 4.675 4.614 4.705 4.614 4.766 578,447 4.6949 -0.65%
2014-06-25 0 1.550 1.530 1.550 1.480 1.560 1,565,000 2,399,510 1.5332 4.705 4.645 4.705 4.493 4.736 515,529 4.6545 4.03%
2014-06-24 0 1.490 1.470 1.500 1.460 1.500 788,000 1,159,480 1.4714 4.523 4.463 4.554 4.432 4.554 259,576 4.4668 1.36%
2014-06-23 0 1.470 1.450 1.470 1.450 1.500 3,328,000 4,896,160 1.4712 4.463 4.402 4.463 4.402 4.554 1,096,282 4.4661 -0.68%
2014-06-20 0 1.480 1.460 1.480 1.450 1.500 444,000 651,480 1.4673 4.493 4.432 4.493 4.402 4.554 146,259 4.4543 -1.33%
2014-06-19 0 1.500 1.470 1.500 1.470 1.500 200,000 297,200 1.4860 4.554 4.463 4.554 4.463 4.554 65,882 4.5111 0.67%
2014-06-18 0 1.490 1.440 1.490 1.440 1.490 536,000 783,720 1.4622 4.523 4.371 4.523 4.371 4.523 176,565 4.4387 2.05%
2014-06-17 0 1.460 1.450 1.480 1.440 1.500 464,000 678,680 1.4627 4.432 4.402 4.493 4.371 4.554 152,847 4.4403 -2.01%
2014-06-16 0 1.490 1.480 1.490 1.490 1.510 8,000 12,000 1.5000 4.523 4.493 4.523 4.523 4.584 2,635 4.5536 0.00%
2014-06-13 0 1.490 1.470 1.490 1.470 1.500 340,000 503,600 1.4812 4.523 4.463 4.523 4.463 4.554 112,000 4.4964 -0.67%
2014-06-12 0 1.500 1.460 1.500 1.460 1.500 392,000 581,680 1.4839 4.554 4.432 4.554 4.432 4.554 129,129 4.5046 2.04%
2014-06-11 0 1.470 1.470 1.480 1.470 1.500 208,000 309,160 1.4863 4.463 4.463 4.493 4.463 4.554 68,518 4.5121 -0.68%
2014-06-10 0 1.480 1.470 1.480 1.480 1.500 568,000 842,680 1.4836 4.493 4.463 4.493 4.493 4.554 187,106 4.5038 0.00%
2014-06-09 0 1.480 1.460 1.470 1.440 1.480 488,000 710,600 1.4561 4.493 4.432 4.463 4.371 4.493 160,753 4.4204 2.07%
2014-06-06 0 1.450 1.440 1.450 1.440 1.500 1,828,000 2,681,440 1.4669 4.402 4.371 4.402 4.371 4.554 602,165 4.4530 -2.03%
2014-06-05 0 1.480 1.460 1.480 1.460 1.510 1,252,000 1,862,600 1.4877 4.493 4.432 4.493 4.432 4.584 412,424 4.5162 1.37%
2014-06-04 0 1.460 1.440 1.460 1.440 1.530 3,808,000 5,581,120 1.4656 4.432 4.371 4.432 4.371 4.645 1,254,400 4.4492 -2.67%
2014-06-03 0 1.500 1.490 1.500 1.490 1.550 1,416,000 2,146,440 1.5158 4.554 4.523 4.554 4.523 4.705 466,447 4.6017 -1.32%
2014-05-30 0 1.520 1.500 1.520 1.490 1.540 1,960,000 2,953,160 1.5067 4.614 4.554 4.614 4.523 4.675 645,647 4.5740 2.01%
2014-05-29 0 1.490 1.500 1.530 1.480 1.540 1,220,000 1,837,920 1.5065 4.523 4.554 4.645 4.493 4.675 401,882 4.5733 -1.97%
2014-05-28 0 1.520 1.490 1.520 1.490 1.540 1,164,000 1,755,480 1.5081 4.614 4.523 4.614 4.523 4.675 383,435 4.5783 -0.65%
2014-05-27 0 1.530 1.500 1.530 1.490 1.550 1,088,000 1,651,280 1.5177 4.645 4.554 4.645 4.523 4.705 358,400 4.6074 2.68%
2014-05-26 0 1.490 1.470 1.490 1.470 1.580 3,792,000 5,743,000 1.5145 4.523 4.463 4.523 4.463 4.796 1,249,129 4.5976 -3.87%
2014-05-23 0 1.550 1.530 1.550 1.520 1.560 216,000 333,160 1.5424 4.705 4.645 4.705 4.614 4.736 71,153 4.6823 0.00%
2014-05-22 0 1.550 1.530 1.550 1.530 1.580 168,000 260,120 1.5483 4.705 4.645 4.705 4.645 4.796 55,341 4.7003 0.00%
2014-05-21 0 1.550 1.540 1.550 1.550 1.570 100,000 155,560 1.5556 4.705 4.675 4.705 4.705 4.766 32,941 4.7224 0.65%
2014-05-20 0 1.540 1.520 1.550 1.510 1.570 504,000 780,720 1.5490 4.675 4.614 4.705 4.584 4.766 166,024 4.7025 -1.28%
2014-05-19 0 1.560 1.540 1.560 1.540 1.570 264,000 411,120 1.5573 4.736 4.675 4.736 4.675 4.766 86,965 4.7274 0.00%
2014-05-16 0 1.560 1.550 1.560 1.530 1.580 472,000 733,040 1.5531 4.736 4.705 4.736 4.645 4.796 155,482 4.7146 0.00%
2014-05-15 0 1.560 1.540 1.560 1.550 1.590 520,000 810,600 1.5588 4.736 4.675 4.736 4.705 4.827 171,294 4.7322 -1.89%
2014-05-14 0 1.590 1.570 1.590 1.540 1.590 816,000 1,278,840 1.5672 4.827 4.766 4.827 4.675 4.827 268,800 4.7576 3.25%
2014-05-13 0 1.540 1.530 1.550 1.520 1.600 2,816,000 4,381,360 1.5559 4.675 4.645 4.705 4.614 4.857 927,624 4.7232 0.65%
2014-05-12 0 1.530 1.520 1.540 1.520 1.620 3,640,000 5,643,440 1.5504 4.645 4.614 4.675 4.614 4.918 1,199,059 4.7066 -4.38%
2014-05-09 0 1.600 1.600 1.610 1.570 1.640 1,260,000 2,000,600 1.5878 4.857 4.857 4.888 4.766 4.979 415,059 4.8200 0.00%
2014-05-08 0 1.600 1.600 1.610 1.600 1.680 527,000 854,760 1.6219 4.857 4.857 4.888 4.857 5.100 173,600 4.9237 -0.62%
2014-05-07 0 1.610 1.600 1.630 1.580 1.710 1,096,000 1,777,680 1.6220 4.888 4.857 4.948 4.796 5.191 361,035 4.9238 0.62%
2014-05-05 0 1.600 1.600 1.610 1.570 1.610 4,456,000 7,086,880 1.5904 4.857 4.857 4.888 4.766 4.888 1,467,859 4.8280 0.00%
2014-05-02 0 1.600 1.590 1.600 1.590 1.610 244,000 390,960 1.6023 4.857 4.827 4.857 4.827 4.888 80,376 4.8641 -0.62%
2014-04-30 0 1.610 1.610 1.620 1.610 1.670 13,436,000 21,766,840 1.6200 4.888 4.888 4.918 4.888 5.070 4,425,976 4.9180 -2.42%
2014-04-29 0 1.650 1.660 1.680 1.600 1.710 4,032,000 6,642,564 1.6475 5.009 5.039 5.100 4.857 5.191 1,328,188 5.0012 -1.20%
2014-04-28 0 1.670 1.640 1.710 1.600 1.710 3,824,000 6,283,080 1.6431 5.070 4.979 5.191 4.857 5.191 1,259,671 4.9879 0.60%
2014-04-25 0 1.660 1.640 1.660 1.640 1.670 308,000 510,920 1.6588 5.039 4.979 5.039 4.979 5.070 101,459 5.0357 0.00%
2014-04-24 0 1.660 1.660 1.670 1.650 1.700 420,000 699,120 1.6646 5.039 5.039 5.070 5.009 5.161 138,353 5.0532 0.00%
2014-04-23 0 1.660 1.630 1.670 1.630 1.680 160,000 264,640 1.6540 5.039 4.948 5.070 4.948 5.100 52,706 5.0211 -0.60%
2014-04-22 0 1.670 1.660 1.670 1.640 1.670 220,000 364,640 1.6575 5.070 5.039 5.070 4.979 5.070 72,471 5.0316 0.00%
2014-04-17 0 1.670 1.650 1.670 1.640 1.680 11,388,000 19,110,840 1.6782 5.070 5.009 5.070 4.979 5.100 3,751,341 5.0944 -0.60%
2014-04-16 0 1.680 1.660 1.680 1.660 1.680 152,000 254,120 1.6718 5.100 5.039 5.100 5.039 5.100 50,071 5.0752 -0.59%
2014-04-15 0 1.690 1.650 1.690 1.660 1.700 8,240,000 14,077,520 1.7084 5.130 5.009 5.130 5.039 5.161 2,714,353 5.1863 0.00%
2014-04-14 0 1.690 1.660 1.700 1.660 1.700 1,940,000 3,261,080 1.6810 5.130 5.039 5.161 5.039 5.161 639,059 5.1029 0.00%
2014-04-11 0 1.690 1.680 1.690 1.650 1.710 4,960,000 8,339,520 1.6814 5.130 5.100 5.130 5.009 5.191 1,633,882 5.1041 -0.59%
2014-04-10 0 1.700 1.700 1.710 1.620 1.730 31,923,000 54,923,660 1.7205 5.161 5.161 5.191 4.918 5.252 10,515,812 5.2230 -2.30%
2014-04-09 0 1.740 1.720 1.740 1.710 1.750 308,000 532,960 1.7304 5.282 5.221 5.282 5.191 5.313 101,459 5.2530 -0.57%
2014-04-08 0 1.750 1.710 1.750 1.700 1.800 5,768,000 10,071,160 1.7460 5.313 5.191 5.313 5.161 5.464 1,900,047 5.3005 -2.23%
2014-04-07 0 1.790 1.770 1.800 1.770 1.820 1,340,000 2,407,080 1.7963 5.434 5.373 5.464 5.373 5.525 441,412 5.4531 -3.24%
2014-04-04 0 1.850 1.810 1.850 1.810 1.850 984,000 1,799,200 1.8285 5.616 5.495 5.616 5.495 5.616 324,141 5.5507 1.09%
2014-04-03 0 1.830 1.810 1.840 1.800 1.850 297,000 542,400 1.8263 5.555 5.495 5.586 5.464 5.616 97,835 5.5440 0.00%
2014-04-02 0 1.830 1.810 1.850 1.800 1.860 4,008,000 7,309,420 1.8237 5.555 5.495 5.616 5.464 5.646 1,320,282 5.5363 -2.14%
2014-04-01 0 1.870 1.860 1.870 1.830 1.890 2,600,000 4,818,360 1.8532 5.677 5.646 5.677 5.555 5.737 856,471 5.6258 -1.58%
2014-03-31 0 1.900 1.890 1.900 1.800 1.930 5,444,000 10,176,720 1.8693 5.768 5.737 5.768 5.464 5.859 1,793,318 5.6748 0.53%
2014-03-28 0 1.890 1.860 1.890 1.760 1.900 6,992,000 12,969,640 1.8549 5.737 5.646 5.737 5.343 5.768 2,303,247 5.6310 1.61%
2014-03-27 0 1.860 1.850 1.900 1.850 1.930 10,196,000 19,088,760 1.8722 5.646 5.616 5.768 5.616 5.859 3,358,682 5.6834 -2.11%
2014-03-26 0 1.900 1.880 1.900 1.870 1.900 5,192,000 9,815,480 1.8905 5.768 5.707 5.768 5.677 5.768 1,710,306 5.7390 0.00%
2014-03-25 0 1.900 1.880 1.900 1.880 1.920 3,436,000 6,493,400 1.8898 5.768 5.707 5.768 5.707 5.829 1,131,859 5.7369 -0.52%
2014-03-24 0 1.910 1.900 1.910 1.900 1.940 14,168,000 27,072,920 1.9108 5.798 5.768 5.798 5.768 5.889 4,667,106 5.8008 0.00%
2014-03-21 0 1.910 1.890 1.920 1.900 1.940 1,192,500 2,286,975 1.9178 5.798 5.737 5.829 5.768 5.889 392,824 5.8219 -1.55%
2014-03-20 0 1.940 1.930 1.940 1.880 1.940 2,412,000 4,595,000 1.9051 5.889 5.859 5.889 5.707 5.889 794,541 5.7832 1.57%
2014-03-19 0 1.910 1.920 1.930 1.890 1.930 2,184,000 4,171,560 1.9101 5.798 5.829 5.859 5.737 5.859 719,435 5.7984 1.06%
2014-03-18 0 1.890 1.890 1.900 1.890 1.950 2,904,000 5,546,000 1.9098 5.737 5.737 5.768 5.737 5.920 956,612 5.7975 -2.07%
2014-03-17 0 1.930 1.920 1.940 1.890 1.950 4,040,000 7,708,560 1.9081 5.859 5.829 5.889 5.737 5.920 1,330,824 5.7923 1.58%
2014-03-14 0 1.900 1.900 1.910 1.900 1.940 5,520,000 10,520,960 1.9060 5.768 5.768 5.798 5.768 5.889 1,818,353 5.7860 -1.55%
2014-03-13 0 1.930 1.920 1.930 1.900 1.960 2,904,000 5,572,800 1.9190 5.859 5.829 5.859 5.768 5.950 956,612 5.8256 0.52%
2014-03-12 0 1.920 1.910 1.930 1.910 1.980 8,736,000 16,816,720 1.9250 5.829 5.798 5.859 5.798 6.011 2,877,741 5.8437 -1.54%
2014-03-11 0 1.950 1.940 1.960 1.940 2.000 3,696,000 7,243,640 1.9599 5.920 5.889 5.950 5.889 6.071 1,217,506 5.9496 -1.02%
2014-03-10 0 1.970 1.960 1.970 1.930 2.000 3,424,000 6,714,280 1.9609 5.980 5.950 5.980 5.859 6.071 1,127,906 5.9529 0.00%
2014-03-07 0 1.970 1.970 1.980 1.970 1.990 1,520,000 3,009,520 1.9799 5.980 5.980 6.011 5.980 6.041 500,706 6.0106 -1.01%
2014-03-06 0 1.990 1.970 1.990 1.960 2.000 1,252,000 2,477,000 1.9784 6.041 5.980 6.041 5.950 6.071 412,424 6.0060 0.51%
2014-03-05 0 1.980 1.960 1.980 1.970 2.000 13,748,000 26,352,880 1.9169 6.011 5.950 6.011 5.980 6.071 4,528,753 5.8190 -1.00%
2014-03-04 0 2.000 1.980 2.000 1.980 2.000 2,700,000 5,371,680 1.9895 6.071 6.011 6.071 6.011 6.071 889,412 6.0396 0.00%
2014-03-03 0 2.000 1.990 2.000 1.990 2.020 768,000 1,542,360 2.0083 6.071 6.041 6.071 6.041 6.132 252,988 6.0966 -2.44%
2014-02-28 0 2.050 2.000 2.050 1.960 2.050 13,680,000 27,243,560 1.9915 6.223 6.071 6.223 5.950 6.223 4,506,353 6.0456 5.13%
2014-02-27 0 1.950 1.940 1.970 1.940 2.010 11,268,000 22,389,848 1.9870 5.920 5.889 5.980 5.889 6.102 3,711,812 6.0321 -2.50%
2014-02-26 0 2.000 1.970 2.000 1.960 2.000 9,872,000 19,487,680 1.9740 6.071 5.980 6.071 5.950 6.071 3,251,953 5.9926 1.52%
2014-02-25 0 1.970 1.960 1.970 1.960 1.990 5,396,000 10,617,440 1.9677 5.980 5.950 5.980 5.950 6.041 1,777,506 5.9732 -0.51%
2014-02-24 0 1.980 1.960 1.980 1.940 1.980 8,324,000 16,335,920 1.9625 6.011 5.950 6.011 5.889 6.011 2,742,024 5.9576 0.51%
2014-02-21 0 1.970 1.950 1.970 1.950 2.000 8,608,000 16,967,520 1.9711 5.980 5.920 5.980 5.920 6.071 2,835,576 5.9838 0.51%
2014-02-20 0 1.960 1.940 1.960 1.940 1.980 6,296,000 12,290,320 1.9521 5.950 5.889 5.950 5.889 6.011 2,073,976 5.9260 -0.51%
2014-02-19 0 1.970 1.960 1.970 1.950 2.000 8,340,000 16,484,960 1.9766 5.980 5.950 5.980 5.920 6.071 2,747,294 6.0004 -0.51%
2014-02-18 0 1.980 1.960 1.980 1.950 1.990 8,284,000 16,293,600 1.9669 6.011 5.950 6.011 5.920 6.041 2,728,847 5.9709 -0.50%
2014-02-17 0 1.990 1.970 1.990 1.950 1.990 8,260,000 16,261,280 1.9687 6.041 5.980 6.041 5.920 6.041 2,720,941 5.9763 0.00%
2014-02-14 0 1.990 1.980 2.000 1.970 2.020 8,236,000 16,381,160 1.9890 6.041 6.011 6.071 5.980 6.132 2,713,035 6.0379 0.00%
2014-02-13 0 1.990 1.970 1.990 1.970 1.990 8,280,000 16,388,120 1.9792 6.041 5.980 6.041 5.980 6.041 2,727,529 6.0084 0.00%
2014-02-12 0 1.990 1.970 1.990 1.960 1.990 5,316,000 10,508,080 1.9767 6.041 5.980 6.041 5.950 6.041 1,751,153 6.0007 0.00%
2014-02-11 0 1.990 1.970 2.000 1.960 2.000 5,596,000 11,030,400 1.9711 6.041 5.980 6.071 5.950 6.071 1,843,388 5.9838 0.51%
2014-02-10 0 1.980 1.960 1.980 1.960 1.990 4,588,000 9,023,560 1.9668 6.011 5.950 6.011 5.950 6.041 1,511,341 5.9706 -0.50%
2014-02-07 0 1.990 1.970 1.990 1.950 1.990 1,420,000 2,801,600 1.9730 6.041 5.980 6.041 5.920 6.041 467,765 5.9893 0.00%
2014-02-06 0 1.990 1.970 2.000 1.970 2.000 2,040,000 4,056,520 1.9885 6.041 5.980 6.071 5.980 6.071 672,000 6.0365 0.00%
2014-02-05 0 1.990 1.950 1.990 1.950 2.000 1,320,000 2,604,600 1.9732 6.041 5.920 6.041 5.920 6.071 434,824 5.9900 -1.00%
2014-02-04 0 2.010 1.990 2.000 1.920 2.020 6,616,000 12,658,120 1.9133 6.102 6.041 6.071 5.829 6.132 2,179,388 5.8081 -1.47%
2014-01-30 0 2.040 2.080 2.090 1.940 2.080 11,412,000 22,795,920 1.9975 6.193 6.314 6.345 5.889 6.314 3,759,247 6.0640 4.08%
2014-01-29 0 1.960 1.940 1.960 1.940 2.030 22,068,000 40,993,720 1.8576 5.950 5.889 5.950 5.889 6.162 7,269,459 5.6392 -2.00%
2014-01-28 0 2.000 1.980 2.000 1.950 2.000 5,180,000 10,262,280 1.9811 6.071 6.011 6.071 5.920 6.071 1,706,353 6.0142 0.50%
2014-01-27 0 1.990 1.980 1.990 1.900 1.990 3,984,000 7,714,120 1.9363 6.041 6.011 6.041 5.768 6.041 1,312,376 5.8780 3.65%
2014-01-24 0 1.920 1.920 1.930 1.910 1.950 1,618,000 3,114,540 1.9249 5.829 5.829 5.859 5.798 5.920 532,988 5.8435 -1.03%
2014-01-23 0 1.940 1.930 1.940 1.890 1.940 3,602,000 6,921,160 1.9215 5.889 5.859 5.889 5.737 5.889 1,186,541 5.8331 1.04%
2014-01-22 0 1.920 1.900 1.930 1.900 1.950 4,700,000 9,040,400 1.9235 5.829 5.768 5.859 5.768 5.920 1,548,235 5.8392 -1.54%
2014-01-21 0 1.950 1.920 1.950 1.900 1.950 2,840,000 5,454,680 1.9207 5.920 5.829 5.920 5.768 5.920 935,529 5.8306 0.00%
2014-01-20 0 1.950 1.930 1.950 1.910 1.960 1,396,000 2,701,120 1.9349 5.920 5.859 5.920 5.798 5.950 459,859 5.8738 0.00%
2014-01-17 0 1.950 1.930 1.950 1.920 1.960 4,224,000 8,178,920 1.9363 5.920 5.859 5.920 5.829 5.950 1,391,435 5.8780 -0.51%
2014-01-16 0 1.960 1.930 1.960 1.920 1.960 8,552,000 16,582,440 1.9390 5.950 5.859 5.950 5.829 5.950 2,817,129 5.8863 0.00%
2014-01-15 0 1.960 1.950 1.970 1.940 1.990 4,652,000 9,115,160 1.9594 5.950 5.920 5.980 5.889 6.041 1,532,424 5.9482 -1.51%
2014-01-14 0 1.990 1.990 2.000 1.920 1.990 3,308,000 6,462,320 1.9535 6.041 6.041 6.071 5.829 6.041 1,089,694 5.9304 2.05%
2014-01-13 0 1.950 1.930 1.940 1.940 1.980 4,340,000 8,434,880 1.9435 5.920 5.859 5.889 5.889 6.011 1,429,647 5.9000 -1.52%
2014-01-10 0 1.980 1.950 1.980 1.950 2.000 1,768,000 3,493,160 1.9758 6.011 5.920 6.011 5.920 6.071 582,400 5.9979 -1.00%
2014-01-09 0 2.000 2.000 2.010 1.960 2.010 4,196,000 8,322,960 1.9835 6.071 6.071 6.102 5.950 6.102 1,382,212 6.0215 1.52%
2014-01-08 0 1.970 1.970 1.980 1.900 1.970 3,752,000 7,282,560 1.9410 5.980 5.980 6.011 5.768 5.980 1,235,953 5.8923 2.60%
2014-01-07 0 1.920 1.910 1.920 1.900 1.920 840,000 1,604,880 1.9106 5.829 5.798 5.829 5.768 5.829 276,706 5.7999 0.52%
2014-01-06 0 1.910 1.890 1.920 1.890 1.940 2,404,000 4,581,960 1.9060 5.798 5.737 5.829 5.737 5.889 791,906 5.7860 -1.04%
2014-01-03 0 1.930 1.900 1.950 1.900 1.950 2,800,000 5,351,920 1.9114 5.859 5.768 5.920 5.768 5.920 922,353 5.8025 -1.03%
2014-01-02 0 1.950 1.930 1.950 1.930 2.050 3,692,000 7,248,720 1.9634 5.920 5.859 5.920 5.859 6.223 1,216,188 5.9602 -5.34%
2013-12-31 0 2.060 2.040 2.140 1.940 2.140 8,436,000 17,138,480 2.0316 6.254 6.193 6.496 5.889 6.496 2,778,918 6.1673 6.19%
2013-12-30 0 1.940 1.920 1.940 1.920 1.940 2,681,918 5,177,404 1.9305 5.889 5.829 5.889 5.829 5.889 883,455 5.8604 0.00%
2013-12-27 0 1.940 1.910 1.940 1.910 1.940 3,996,000 7,675,680 1.9208 5.889 5.798 5.889 5.798 5.889 1,316,329 5.8311 -0.51%
2013-12-24 0 1.950 1.930 1.950 1.920 1.950 932,000 1,799,120 1.9304 5.920 5.859 5.920 5.829 5.920 307,012 5.8601 0.52%
2013-12-23 0 1.940 1.920 1.940 1.910 1.940 3,260,000 6,260,240 1.9203 5.889 5.829 5.889 5.798 5.889 1,073,882 5.8295 0.00%
2013-12-20 0 1.940 1.900 1.940 1.900 1.940 3,152,000 6,044,680 1.9177 5.889 5.768 5.889 5.768 5.889 1,038,306 5.8217 0.00%
2013-12-19 0 1.940 1.900 1.940 1.900 1.960 6,316,000 12,082,720 1.9130 5.889 5.768 5.889 5.768 5.950 2,080,565 5.8074 -0.51%
2013-12-18 0 1.950 1.930 1.960 1.900 1.970 8,056,000 15,623,840 1.9394 5.920 5.859 5.950 5.768 5.980 2,653,741 5.8875 -0.51%
2013-12-17 0 1.960 1.940 1.970 1.930 1.980 4,932,000 9,634,280 1.9534 5.950 5.889 5.980 5.859 6.011 1,624,659 5.9300 -2.00%
2013-12-16 0 2.000 1.980 2.000 1.940 2.000 4,068,000 7,994,960 1.9653 6.071 6.011 6.071 5.889 6.071 1,340,047 5.9662 0.00%
2013-12-13 0 2.000 1.960 2.000 1.920 2.000 7,680,000 15,026,960 1.9566 6.071 5.950 6.071 5.829 6.071 2,529,882 5.9398 2.04%
2013-12-12 0 1.960 1.940 1.960 1.930 2.000 6,300,000 12,337,280 1.9583 5.950 5.889 5.950 5.859 6.071 2,075,294 5.9448 0.00%
2013-12-11 0 1.960 1.950 1.970 1.920 2.140 18,640,618 37,717,128 2.0234 5.950 5.920 5.980 5.829 6.496 6,140,439 6.1424 0.00%
2013-12-10 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 5.950 - - - - 0 - 0.00%
2013-12-03 1 1.960 1.950 1.970 1.930 1.990 41,028,000 77,079,760 1.8787 5.950 5.920 5.980 5.859 6.041 13,515,106 5.7032 -2.00%
2013-12-02 0 2.000 1.970 2.000 1.960 2.000 4,500,000 8,916,080 1.9814 6.071 5.980 6.071 5.950 6.071 1,482,353 6.0148 0.50%
2013-11-29 0 1.990 1.970 1.990 1.960 2.030 5,972,000 11,900,840 1.9928 6.041 5.980 6.041 5.950 6.162 1,967,247 6.0495 -0.50%
2013-11-28 0 2.000 2.000 2.010 1.960 2.020 16,056,000 32,058,400 1.9967 6.071 6.071 6.102 5.950 6.132 5,289,035 6.0613 1.52%
2013-11-27 0 1.970 1.960 1.980 1.900 2.050 18,452,000 36,411,760 1.9733 5.980 5.950 6.011 5.768 6.223 6,078,306 5.9904 -3.43%
2013-11-26 0 2.040 2.000 2.050 2.000 2.050 10,489,000 21,049,490 2.0068 6.193 6.071 6.223 6.071 6.223 3,455,200 6.0921 0.49%
2013-11-25 0 2.030 2.010 2.030 2.000 2.040 3,184,000 6,434,520 2.0209 6.162 6.102 6.162 6.071 6.193 1,048,847 6.1349 0.00%
2013-11-22 0 2.030 2.020 2.040 2.020 2.080 3,876,000 7,944,280 2.0496 6.162 6.132 6.193 6.132 6.314 1,276,800 6.2220 -0.98%
2013-11-21 0 2.050 2.060 2.070 2.020 2.070 3,272,000 6,682,320 2.0423 6.223 6.254 6.284 6.132 6.284 1,077,835 6.1998 -0.49%
2013-11-20 0 2.060 2.050 2.060 2.050 2.120 4,692,000 9,705,800 2.0686 6.254 6.223 6.254 6.223 6.436 1,545,600 6.2796 -0.96%
2013-11-19 0 2.080 2.060 2.080 2.060 2.130 4,236,000 8,868,360 2.0936 6.314 6.254 6.314 6.254 6.466 1,395,388 6.3555 -1.89%
2013-11-18 0 2.120 2.090 2.120 2.020 2.120 6,564,000 13,552,000 2.0646 6.436 6.345 6.436 6.132 6.436 2,162,259 6.2675 2.91%
2013-11-15 0 2.060 2.030 2.070 1.980 2.080 11,604,000 23,227,080 2.0016 6.254 6.162 6.284 6.011 6.314 3,822,494 6.0764 3.00%
2013-11-14 0 2.000 2.030 2.040 1.920 2.040 6,000,000 11,815,800 1.9693 6.071 6.162 6.193 5.829 6.193 1,976,471 5.9782 -0.50%
2013-11-13 0 2.010 1.960 2.020 1.920 2.010 9,920,000 19,539,520 1.9697 6.102 5.950 6.132 5.829 6.102 3,267,765 5.9795 0.50%
2013-11-12 0 2.000 1.980 2.000 1.950 2.020 9,644,000 19,168,960 1.9877 6.071 6.011 6.071 5.920 6.132 3,176,847 6.0340 -0.99%
2013-11-11 0 2.020 2.010 2.030 1.910 2.060 19,552,000 38,746,520 1.9817 6.132 6.102 6.162 5.798 6.254 6,440,659 6.0159 -1.46%
2013-11-08 0 2.050 2.020 2.050 2.000 2.100 10,700,000 21,945,280 2.0510 6.223 6.132 6.223 6.071 6.375 3,524,706 6.2261 0.00%
2013-11-07 0 2.050 2.030 2.050 2.030 2.070 3,548,000 7,254,080 2.0446 6.223 6.162 6.223 6.162 6.284 1,168,753 6.2067 0.49%
2013-11-06 0 2.040 2.040 2.050 2.040 2.090 5,152,000 10,622,240 2.0618 6.193 6.193 6.223 6.193 6.345 1,697,129 6.2589 -2.39%
2013-11-05 0 2.090 2.050 2.090 2.050 2.100 5,268,000 10,932,800 2.0753 6.345 6.223 6.345 6.223 6.375 1,735,341 6.3001 -0.48%
2013-11-04 0 2.100 2.080 2.100 2.090 2.140 14,612,000 30,730,200 2.1031 6.375 6.314 6.375 6.345 6.496 4,813,365 6.3843 -1.87%
2013-11-01 0 2.140 2.110 2.130 2.110 2.160 4,968,000 10,601,080 2.1339 6.496 6.405 6.466 6.405 6.557 1,636,518 6.4778 -0.47%
2013-10-31 0 2.150 2.120 2.150 2.110 2.200 11,244,000 24,111,480 2.1444 6.527 6.436 6.527 6.405 6.679 3,703,906 6.5097 0.00%
2013-10-30 0 2.150 2.130 2.150 2.070 2.200 13,912,000 28,596,520 2.0555 6.527 6.466 6.527 6.284 6.679 4,582,776 6.2400 2.38%
2013-10-29 0 2.100 2.090 2.100 2.050 2.140 8,772,000 18,350,960 2.0920 6.375 6.345 6.375 6.223 6.496 2,889,600 6.3507 1.45%
2013-10-28 0 2.070 2.060 2.070 2.000 2.070 15,900,000 32,248,600 2.0282 6.284 6.254 6.284 6.071 6.284 5,237,647 6.1571 0.00%
2013-10-25 0 2.070 2.060 2.070 2.020 2.070 4,640,000 9,475,200 2.0421 6.284 6.254 6.284 6.132 6.284 1,528,471 6.1991 0.00%
2013-10-24 0 2.070 2.040 2.070 2.030 2.080 6,856,000 14,032,040 2.0467 6.284 6.193 6.284 6.162 6.314 2,258,447 6.2131 -0.48%
2013-10-23 0 2.080 2.050 2.080 2.050 2.080 6,140,000 12,691,680 2.0670 6.314 6.223 6.314 6.223 6.314 2,022,588 6.2750 0.00%
2013-10-22 0 2.080 2.060 2.080 2.060 2.150 15,240,000 31,737,000 2.0825 6.314 6.254 6.314 6.254 6.527 5,020,235 6.3218 -1.89%
2013-10-21 0 2.120 2.100 2.120 2.050 2.120 3,116,000 6,521,400 2.0929 6.436 6.375 6.436 6.223 6.436 1,026,447 6.3534 0.47%
2013-10-18 0 2.110 2.080 2.110 2.070 2.140 3,912,000 8,185,760 2.0925 6.405 6.314 6.405 6.284 6.496 1,288,659 6.3522 0.00%
2013-10-17 0 2.110 2.090 2.110 2.080 2.120 2,364,000 4,956,960 2.0969 6.405 6.345 6.405 6.314 6.436 778,729 6.3654 0.48%
2013-10-16 0 2.100 2.080 2.100 2.080 2.150 3,928,000 8,265,680 2.1043 6.375 6.314 6.375 6.314 6.527 1,293,929 6.3880 -0.47%
2013-10-15 0 2.110 2.090 2.110 2.090 2.140 5,772,000 12,172,920 2.1090 6.405 6.345 6.405 6.345 6.496 1,901,365 6.4022 0.00%
2013-10-11 0 2.110 2.070 2.110 2.050 2.120 6,819,176 14,246,479 2.0892 6.405 6.284 6.405 6.223 6.436 2,246,317 6.3422 -0.47%
2013-10-10 0 2.120 2.090 2.120 2.090 2.140 3,680,000 7,783,520 2.1151 6.436 6.345 6.436 6.345 6.496 1,212,235 6.4208 0.00%
2013-10-09 0 2.120 2.090 2.120 2.100 2.150 4,044,000 8,603,920 2.1276 6.436 6.345 6.436 6.375 6.527 1,332,141 6.4587 -1.40%
2013-10-08 0 2.150 2.130 2.150 2.110 2.160 3,012,000 6,424,640 2.1330 6.527 6.466 6.527 6.405 6.557 992,188 6.4752 0.94%
2013-10-07 0 2.130 2.110 2.130 2.110 2.150 2,940,000 6,248,640 2.1254 6.466 6.405 6.466 6.405 6.527 968,471 6.4521 -0.47%
2013-10-04 0 2.140 2.130 2.140 2.120 2.160 4,844,000 10,342,160 2.1350 6.496 6.466 6.496 6.436 6.557 1,595,671 6.4814 -1.38%
2013-10-03 0 2.170 2.150 2.170 2.140 2.200 3,128,000 6,800,640 2.1741 6.588 6.527 6.588 6.496 6.679 1,030,400 6.6000 0.00%
2013-10-02 0 2.170 2.160 2.180 2.080 2.180 4,300,000 9,229,440 2.1464 6.588 6.557 6.618 6.314 6.618 1,416,471 6.5158 3.33%
2013-09-30 0 2.100 2.080 2.090 2.000 2.100 9,478,222 19,315,035 2.0378 6.375 6.314 6.345 6.071 6.375 3,122,238 6.1863 1.94%
2013-09-27 0 2.060 2.050 2.060 2.030 2.090 13,008,000 26,827,360 2.0624 6.254 6.223 6.254 6.162 6.345 4,284,988 6.2608 0.49%
2013-09-26 0 2.050 2.050 2.090 1.990 2.160 16,648,000 34,156,200 2.0517 6.223 6.223 6.345 6.041 6.557 5,484,047 6.2283 -5.09%
2013-09-25 0 2.160 2.150 2.160 2.140 2.230 8,480,000 18,418,160 2.1720 6.557 6.527 6.557 6.496 6.770 2,793,412 6.5934 -4.00%
2013-09-24 0 2.250 2.240 2.250 2.190 2.300 11,908,000 26,672,080 2.2398 6.830 6.800 6.830 6.648 6.982 3,922,635 6.7995 -2.60%
2013-09-23 0 2.310 2.300 2.320 2.280 2.350 3,324,000 7,684,720 2.3119 7.012 6.982 7.043 6.921 7.134 1,094,965 7.0182 0.00%
2013-09-19 0 2.310 2.300 2.310 2.280 2.360 3,480,000 8,086,880 2.3238 7.012 6.982 7.012 6.921 7.164 1,146,353 7.0544 -1.70%
2013-09-18 0 2.350 2.350 2.360 2.280 2.360 4,496,000 10,380,400 2.3088 7.134 7.134 7.164 6.921 7.164 1,481,035 7.0089 2.17%
2013-09-17 0 2.300 2.280 2.300 2.280 2.300 3,672,000 8,409,760 2.2902 6.982 6.921 6.982 6.921 6.982 1,209,600 6.9525 0.44%
2013-09-16 0 2.290 2.290 2.300 2.290 2.330 4,940,000 11,410,040 2.3097 6.952 6.952 6.982 6.952 7.073 1,627,294 7.0117 -0.43%
2013-09-13 0 2.300 2.300 2.310 2.260 2.310 3,738,000 8,520,060 2.2793 6.982 6.982 7.012 6.861 7.012 1,231,341 6.9193 0.00%
2013-09-12 0 2.300 2.280 2.300 2.280 2.340 4,898,000 11,267,120 2.3004 6.982 6.921 6.982 6.921 7.104 1,613,459 6.9832 -1.29%
2013-09-11 0 2.330 2.330 2.340 2.310 2.360 3,928,000 9,175,680 2.3360 7.073 7.073 7.104 7.012 7.164 1,293,929 7.0913 -0.85%
2013-09-10 0 2.350 2.340 2.350 2.340 2.390 4,528,000 10,689,600 2.3608 7.134 7.104 7.134 7.104 7.255 1,491,576 7.1666 -0.42%
2013-09-09 0 2.360 2.340 2.360 2.340 2.380 4,784,000 11,247,200 2.3510 7.164 7.104 7.164 7.104 7.225 1,575,906 7.1370 -0.42%
2013-09-06 0 2.370 2.350 2.370 2.350 2.370 4,756,000 11,205,560 2.3561 7.195 7.134 7.195 7.134 7.195 1,566,682 7.1524 0.85%
2013-09-05 0 2.350 2.340 2.360 2.340 2.380 3,232,000 7,616,520 2.3566 7.134 7.104 7.164 7.104 7.225 1,064,659 7.1540 0.00%
2013-09-04 0 2.350 2.340 2.350 2.330 2.360 4,076,000 9,572,680 2.3485 7.134 7.104 7.134 7.073 7.164 1,342,682 7.1295 -0.84%
2013-09-03 0 2.370 2.360 2.380 2.360 2.400 3,348,000 7,964,560 2.3789 7.195 7.164 7.225 7.164 7.286 1,102,871 7.2217 -0.84%
2013-09-02 0 2.390 2.380 2.390 2.350 2.400 7,616,000 18,111,520 2.3781 7.255 7.225 7.255 7.134 7.286 2,508,800 7.2192 0.42%
2013-08-30 0 2.380 2.380 2.390 2.310 2.390 7,869,167 18,468,717 2.3470 7.225 7.225 7.255 7.012 7.255 2,592,196 7.1247 2.15%
2013-08-29 0 2.330 2.320 2.330 2.320 2.350 1,672,000 3,903,240 2.3345 7.073 7.043 7.073 7.043 7.134 550,776 7.0868 -0.43%
2013-08-28 0 2.340 2.310 2.340 2.320 2.360 2,652,000 6,200,680 2.3381 7.104 7.012 7.104 7.043 7.164 873,600 7.0978 -1.27%
2013-08-27 0 2.370 2.350 2.370 2.350 2.400 2,772,000 6,585,080 2.3756 7.195 7.134 7.195 7.134 7.286 913,129 7.2116 -0.42%
2013-08-26 0 2.380 2.380 2.390 2.380 2.420 5,540,000 13,259,440 2.3934 7.225 7.225 7.255 7.225 7.346 1,824,941 7.2657 -1.65%
2013-08-23 0 2.420 2.410 2.420 2.370 2.420 4,148,000 9,920,920 2.3917 7.346 7.316 7.346 7.195 7.346 1,366,400 7.2606 1.26%
2013-08-22 0 2.390 2.370 2.390 2.370 2.400 2,436,000 5,814,760 2.3870 7.255 7.195 7.255 7.195 7.286 802,447 7.2463 0.42%
2013-08-21 0 2.380 2.380 2.390 2.360 2.400 5,444,000 12,974,160 2.3832 7.225 7.225 7.255 7.164 7.286 1,793,318 7.2347 -0.42%
2013-08-20 0 2.390 2.370 2.390 2.370 2.440 6,320,000 15,142,000 2.3959 7.255 7.195 7.255 7.195 7.407 2,081,882 7.2732 -1.65%
2013-08-19 0 2.430 2.420 2.430 2.250 2.440 25,124,000 58,522,000 2.3293 7.377 7.346 7.377 6.830 7.407 8,276,141 7.0712 8.97%
2013-08-16 0 2.230 2.230 2.240 2.190 2.270 12,369,000 27,414,350 2.2164 6.770 6.770 6.800 6.648 6.891 4,074,494 6.7283 -1.33%
2013-08-15 0 2.260 2.250 2.270 2.240 2.310 6,999,000 15,977,750 2.2829 6.861 6.830 6.891 6.800 7.012 2,305,553 6.9301 -2.59%
2013-08-13 0 2.320 2.300 2.320 2.230 2.320 9,112,000 20,702,960 2.2721 7.043 6.982 7.043 6.770 7.043 3,001,600 6.8973 3.57%
2013-08-12 0 2.240 2.220 2.240 2.110 2.260 12,255,093 26,818,433 2.1884 6.800 6.739 6.800 6.405 6.861 4,036,972 6.6432 3.23%
2013-08-09 0 2.170 2.160 2.170 2.110 2.190 5,024,000 10,771,800 2.1441 6.588 6.557 6.588 6.405 6.648 1,654,965 6.5088 -0.46%
2013-08-08 0 2.180 2.160 2.190 2.160 2.200 2,860,000 6,237,520 2.1810 6.618 6.557 6.648 6.557 6.679 942,118 6.6207 0.00%
2013-08-07 0 2.180 2.160 2.190 2.150 2.240 7,996,000 17,583,480 2.1990 6.618 6.557 6.648 6.527 6.800 2,633,976 6.6756 -0.91%
2013-08-06 0 2.200 2.180 2.200 2.180 2.230 4,795,176 10,538,116 2.1976 6.679 6.618 6.679 6.618 6.770 1,579,587 6.6714 -1.79%
2013-08-05 0 2.240 2.220 2.240 2.220 2.290 6,384,000 14,308,000 2.2412 6.800 6.739 6.800 6.739 6.952 2,102,965 6.8037 -1.75%
2013-08-02 0 2.280 2.260 2.280 2.190 2.280 10,124,000 22,549,240 2.2273 6.921 6.861 6.921 6.648 6.921 3,334,965 6.7615 3.64%
2013-08-01 0 2.200 2.190 2.200 2.190 2.230 5,648,130 12,460,880 2.2062 6.679 6.648 6.679 6.648 6.770 1,860,560 6.6974 0.00%
2013-07-31 0 2.200 2.180 2.190 2.060 2.220 16,931,176 36,418,374 2.1510 6.679 6.618 6.648 6.254 6.739 5,577,329 6.5297 3.29%
2013-07-30 0 2.130 2.130 2.140 2.120 2.200 7,140,171 15,402,804 2.1572 6.466 6.466 6.496 6.436 6.679 2,352,056 6.5487 -2.74%
2013-07-29 0 2.190 2.170 2.190 2.100 2.200 13,208,000 28,629,920 2.1676 6.648 6.588 6.648 6.375 6.679 4,350,871 6.5803 2.34%
2013-07-26 0 2.140 2.120 2.150 2.020 2.160 13,512,000 27,887,840 2.0639 6.496 6.436 6.527 6.132 6.557 4,451,012 6.2655 4.90%
2013-07-25 0 2.040 2.040 2.050 1.970 2.050 9,979,674 19,960,764 2.0001 6.193 6.193 6.223 5.980 6.223 3,287,422 6.0719 0.99%
2013-07-24 0 2.020 2.010 2.020 1.960 2.040 10,536,000 21,044,520 1.9974 6.132 6.102 6.132 5.950 6.193 3,470,682 6.0635 1.51%
2013-07-23 0 1.990 1.980 1.990 1.860 1.990 26,016,000 49,803,080 1.9143 6.041 6.011 6.041 5.646 6.041 8,569,976 5.8113 6.99%
2013-07-22 0 1.860 1.850 1.870 1.830 1.890 11,936,000 22,119,120 1.8531 5.646 5.616 5.677 5.555 5.737 3,931,859 5.6256 -0.53%
2013-07-19 0 1.870 1.860 1.870 1.800 1.870 13,376,000 24,466,680 1.8291 5.677 5.646 5.677 5.464 5.677 4,406,212 5.5528 1.63%
2013-07-18 0 1.840 1.830 1.840 1.800 1.840 8,352,000 15,147,680 1.8137 5.586 5.555 5.586 5.464 5.586 2,751,247 5.5058 1.10%
2013-07-17 0 1.820 1.820 1.830 1.800 1.900 9,606,000 17,919,480 1.8654 5.525 5.525 5.555 5.464 5.768 3,164,329 5.6630 -4.21%
2013-07-16 0 1.900 1.890 1.900 1.820 1.900 11,925,471 22,207,833 1.8622 5.768 5.737 5.768 5.525 5.768 3,928,390 5.6532 1.60%
2013-07-15 0 1.870 1.870 1.880 1.800 1.880 5,538,669 10,182,004 1.8383 5.677 5.677 5.707 5.464 5.707 1,824,503 5.5807 1.63%
2013-07-12 0 1.840 1.830 1.840 1.750 1.850 10,108,000 18,204,400 1.8010 5.586 5.555 5.586 5.313 5.616 3,329,694 5.4673 2.22%
2013-07-11 0 1.800 1.790 1.800 1.670 1.800 11,140,000 19,228,400 1.7261 5.464 5.434 5.464 5.070 5.464 3,669,647 5.2398 5.88%
2013-07-10 0 1.700 1.690 1.700 1.480 1.720 9,700,000 15,383,600 1.5859 5.161 5.130 5.161 4.493 5.221 3,195,294 4.8145 9.68%
2013-07-09 0 1.550 1.530 1.550 1.520 1.550 1,612,000 2,474,880 1.5353 4.705 4.645 4.705 4.614 4.705 531,012 4.6607 1.97%
2013-07-08 0 1.520 1.520 1.530 1.520 1.560 2,500,000 3,847,040 1.5388 4.614 4.614 4.645 4.614 4.736 823,529 4.6714 -3.18%
2013-07-05 0 1.570 1.560 1.570 1.560 1.620 3,704,000 5,937,200 1.6029 4.766 4.736 4.766 4.736 4.918 1,220,141 4.8660 -2.48%
2013-07-04 0 1.610 1.610 1.620 1.610 1.630 1,936,000 3,130,880 1.6172 4.888 4.888 4.918 4.888 4.948 637,741 4.9093 -0.62%
2013-07-03 0 1.620 1.600 1.620 1.600 1.640 1,660,000 2,693,440 1.6226 4.918 4.857 4.918 4.857 4.979 546,824 4.9256 -1.82%
2013-07-02 0 1.650 1.610 1.650 1.580 1.650 4,552,000 7,320,320 1.6082 5.009 4.888 5.009 4.796 5.009 1,499,482 4.8819 2.48%
2013-06-28 0 1.610 1.620 1.630 1.560 1.620 3,081,167 4,913,533 1.5947 4.888 4.918 4.948 4.736 4.918 1,014,973 4.8410 0.62%
2013-06-27 0 1.600 1.580 1.600 1.550 1.600 3,344,000 5,233,880 1.5652 4.857 4.796 4.857 4.705 4.857 1,101,553 4.7514 2.56%
2013-06-26 0 1.560 1.540 1.570 1.540 1.570 2,356,000 3,663,520 1.5550 4.736 4.675 4.766 4.675 4.766 776,094 4.7205 -0.64%
2013-06-25 0 1.570 1.540 1.570 1.530 1.570 5,376,000 8,328,480 1.5492 4.766 4.675 4.766 4.645 4.766 1,770,918 4.7029 0.00%
2013-06-24 0 1.570 1.540 1.570 1.540 1.590 4,424,000 6,913,840 1.5628 4.766 4.675 4.766 4.675 4.827 1,457,318 4.7442 0.00%
2013-06-21 0 1.570 1.540 1.560 1.540 1.600 3,472,000 5,494,720 1.5826 4.766 4.675 4.736 4.675 4.857 1,143,718 4.8043 -1.87%
2013-06-20 0 1.600 1.580 1.610 1.540 1.610 3,380,000 5,293,960 1.5663 4.857 4.796 4.888 4.675 4.888 1,113,412 4.7547 1.91%
2013-06-19 0 1.570 1.560 1.580 1.560 1.590 2,308,000 3,642,920 1.5784 4.766 4.736 4.796 4.736 4.827 760,282 4.7915 -1.87%
2013-06-18 0 1.600 1.580 1.600 1.570 1.600 3,260,000 5,170,800 1.5861 4.857 4.796 4.857 4.766 4.857 1,073,882 4.8151 -0.62%
2013-06-17 0 1.610 1.570 1.620 1.570 1.610 3,572,000 5,673,360 1.5883 4.888 4.766 4.918 4.766 4.888 1,176,659 4.8216 1.90%
2013-06-14 0 1.580 1.560 1.580 1.560 1.610 4,700,000 7,480,640 1.5916 4.796 4.736 4.796 4.736 4.888 1,548,235 4.8317 -1.25%
2013-06-13 0 1.600 1.580 1.600 1.570 1.610 1,436,000 2,280,160 1.5879 4.857 4.796 4.857 4.766 4.888 473,035 4.8203 -1.23%
2013-06-11 0 1.620 1.560 1.630 1.560 1.620 3,140,000 4,954,440 1.5778 4.918 4.736 4.948 4.736 4.918 1,034,353 4.7899 2.53%
2013-06-10 0 1.580 1.580 1.600 1.550 1.630 2,836,000 4,511,880 1.5909 4.796 4.796 4.857 4.705 4.948 934,212 4.8296 -3.66%
2013-06-07 0 1.640 1.620 1.630 1.600 1.640 3,436,000 5,551,440 1.6157 4.979 4.918 4.948 4.857 4.979 1,131,859 4.9047 0.61%
2013-06-06 0 1.630 1.610 1.630 1.610 1.690 2,256,000 3,679,760 1.6311 4.948 4.888 4.948 4.888 5.130 743,153 4.9516 -4.12%
2013-06-05 0 1.700 1.680 1.700 1.580 1.710 3,468,000 5,651,560 1.6296 5.161 5.100 5.161 4.796 5.191 1,142,400 4.9471 6.25%
2013-06-04 0 1.600 1.570 1.600 1.570 1.620 1,876,000 2,984,000 1.5906 4.857 4.766 4.857 4.766 4.918 617,976 4.8287 -0.62%
2013-06-03 0 1.610 1.600 1.610 1.590 1.650 6,092,000 9,836,360 1.6146 4.888 4.857 4.888 4.827 5.009 2,006,776 4.9016 1.26%
2013-05-31 0 1.590 1.590 1.600 1.560 1.600 4,264,000 6,758,120 1.5849 4.827 4.827 4.857 4.736 4.857 1,404,612 4.8114 -0.62%
2013-05-30 0 1.600 1.580 1.600 1.590 1.620 1,928,000 3,083,560 1.5994 4.857 4.796 4.857 4.827 4.918 635,106 4.8552 0.63%
2013-05-29 0 1.590 1.570 1.580 1.560 1.600 2,992,000 4,721,560 1.5781 4.827 4.766 4.796 4.736 4.857 985,600 4.7905 -0.62%
2013-05-28 0 1.600 1.580 1.600 1.580 1.610 2,732,000 4,348,800 1.5918 4.857 4.796 4.857 4.796 4.888 899,953 4.8323 0.00%
2013-05-27 0 1.600 1.580 1.590 1.590 1.620 2,944,000 4,724,880 1.6049 4.857 4.796 4.827 4.827 4.918 969,788 4.8721 -1.23%
2013-05-24 0 1.620 1.610 1.630 1.580 1.620 3,452,000 5,523,320 1.6000 4.918 4.888 4.948 4.796 4.918 1,137,129 4.8572 0.00%
2013-05-23 0 1.620 1.600 1.620 1.590 1.650 19,512,000 31,276,440 1.6029 4.918 4.857 4.918 4.827 5.009 6,427,482 4.8660 -1.22%
2013-05-22 0 1.640 1.610 1.640 1.610 1.650 3,156,000 5,132,600 1.6263 4.979 4.888 4.979 4.888 5.009 1,039,624 4.9370 0.61%
2013-05-21 0 1.630 1.620 1.630 1.620 1.660 3,696,000 6,063,560 1.6406 4.948 4.918 4.948 4.918 5.039 1,217,506 4.9803 -1.21%
2013-05-20 0 1.650 1.640 1.670 1.590 1.670 20,792,000 33,325,840 1.6028 5.009 4.979 5.070 4.827 5.070 6,849,129 4.8657 3.12%
2013-05-16 0 1.600 1.590 1.600 1.580 1.600 5,888,000 9,369,000 1.5912 4.857 4.827 4.857 4.796 4.857 1,939,576 4.8304 0.00%
2013-05-15 0 1.600 1.580 1.600 1.580 1.620 3,772,000 6,036,800 1.6004 4.857 4.796 4.857 4.796 4.918 1,242,541 4.8584 0.00%
2013-05-14 0 1.600 1.580 1.610 1.580 1.620 2,732,000 4,369,880 1.5995 4.857 4.796 4.888 4.796 4.918 899,953 4.8557 -0.62%
2013-05-13 0 1.610 1.590 1.610 1.590 1.620 2,244,000 3,613,200 1.6102 4.888 4.827 4.888 4.827 4.918 739,200 4.8880 -0.62%
2013-05-10 0 1.620 1.600 1.620 1.590 1.630 2,292,918 3,680,213 1.6050 4.918 4.857 4.918 4.827 4.948 755,314 4.8724 0.62%
2013-05-09 0 1.610 1.590 1.610 1.590 1.620 2,112,000 3,385,440 1.6030 4.888 4.827 4.888 4.827 4.918 695,718 4.8661 -0.62%
2013-05-08 0 1.620 1.600 1.610 1.580 1.630 7,092,000 11,342,760 1.5994 4.918 4.857 4.888 4.796 4.948 2,336,188 4.8552 0.00%
2013-05-07 0 1.620 1.590 1.620 1.600 1.640 2,108,000 3,417,900 1.6214 4.918 4.827 4.918 4.857 4.979 694,400 4.9221 -1.22%
2013-05-06 0 1.640 1.610 1.640 1.610 1.670 2,020,000 3,313,920 1.6406 4.979 4.888 4.979 4.888 5.070 665,412 4.9803 0.00%
2013-05-03 0 1.640 1.620 1.640 1.620 1.650 2,532,000 4,128,520 1.6305 4.979 4.918 4.979 4.918 5.009 834,071 4.9498 0.00%
2013-05-02 0 1.640 1.590 1.640 1.570 1.640 3,044,000 4,857,280 1.5957 4.979 4.827 4.979 4.766 4.979 1,002,729 4.8441 0.61%
2013-04-30 0 1.630 1.620 1.630 1.620 1.660 1,860,000 3,054,760 1.6423 4.948 4.918 4.948 4.918 5.039 612,706 4.9857 -1.81%
2013-04-29 0 1.660 1.640 1.670 1.630 1.680 2,600,000 4,301,320 1.6544 5.039 4.979 5.070 4.948 5.100 856,471 5.0221 0.00%
2013-04-26 0 1.660 1.640 1.660 1.650 1.670 1,912,000 3,162,480 1.6540 5.039 4.979 5.039 5.009 5.070 629,835 5.0211 -0.60%
2013-04-25 0 1.670 1.660 1.670 1.650 1.710 2,748,000 4,577,080 1.6656 5.070 5.039 5.070 5.009 5.191 905,224 5.0563 -0.60%
2013-04-24 0 1.680 1.670 1.690 1.620 1.690 5,136,000 8,420,680 1.6395 5.100 5.070 5.130 4.918 5.130 1,691,859 4.9772 1.82%
2013-04-23 0 1.650 1.640 1.650 1.620 1.680 4,028,000 6,603,880 1.6395 5.009 4.979 5.009 4.918 5.100 1,326,871 4.9770 -1.20%
2013-04-22 0 1.670 1.640 1.670 1.650 1.720 4,356,000 7,267,960 1.6685 5.070 4.979 5.070 5.009 5.221 1,434,918 5.0651 -1.76%
2013-04-19 0 1.700 1.690 1.700 1.640 1.700 4,728,000 7,901,840 1.6713 5.161 5.130 5.161 4.979 5.161 1,557,459 5.0735 2.41%
2013-04-18 0 1.660 1.640 1.660 1.640 1.660 2,568,000 4,236,440 1.6497 5.039 4.979 5.039 4.979 5.039 845,929 5.0080 0.00%
2013-04-17 0 1.660 1.650 1.660 1.640 1.660 3,036,000 5,004,160 1.6483 5.039 5.009 5.039 4.979 5.039 1,000,094 5.0037 0.61%
2013-04-16 0 1.650 1.650 1.660 1.630 1.660 3,172,000 5,217,800 1.6450 5.009 5.009 5.039 4.948 5.039 1,044,894 4.9936 -0.60%
2013-04-15 0 1.660 1.650 1.660 1.640 1.670 3,352,000 5,533,080 1.6507 5.039 5.009 5.039 4.979 5.070 1,104,188 5.0110 0.00%
2013-04-12 0 1.660 1.650 1.660 1.610 1.660 3,996,000 6,510,480 1.6292 5.039 5.009 5.039 4.888 5.039 1,316,329 4.9459 1.84%
2013-04-11 0 1.630 1.610 1.620 1.620 1.680 4,352,000 7,124,280 1.6370 4.948 4.888 4.918 4.918 5.100 1,433,600 4.9695 -1.21%
2013-04-10 0 1.650 1.630 1.650 1.630 1.650 2,872,000 4,711,920 1.6406 5.009 4.948 5.009 4.948 5.009 946,071 4.9805 0.00%
2013-04-09 0 1.650 1.640 1.650 1.610 1.650 3,872,000 6,289,080 1.6242 5.009 4.979 5.009 4.888 5.009 1,275,482 4.9307 1.85%
2013-04-08 0 1.620 1.600 1.630 1.610 1.650 2,572,000 4,190,520 1.6293 4.918 4.857 4.948 4.888 5.009 847,247 4.9460 -2.41%
2013-04-05 0 1.660 1.630 1.660 1.620 1.660 3,120,000 5,137,040 1.6465 5.039 4.948 5.039 4.918 5.039 1,027,765 4.9983 0.00%
2013-04-03 0 1.660 1.650 1.660 1.580 1.660 4,744,000 7,663,040 1.6153 5.039 5.009 5.039 4.796 5.039 1,562,729 4.9036 5.06%
2013-04-02 0 1.580 1.570 1.590 1.540 1.590 3,624,000 5,670,040 1.5646 4.796 4.766 4.827 4.675 4.827 1,193,788 4.7496 1.94%
2013-03-28 0 1.550 1.530 1.550 1.500 1.550 5,032,000 7,672,640 1.5248 4.705 4.645 4.705 4.554 4.705 1,657,600 4.6288 0.00%
2013-03-27 0 1.550 1.540 1.560 1.540 1.570 2,964,000 4,600,200 1.5520 4.705 4.675 4.736 4.675 4.766 976,376 4.7115 0.65%
2013-03-26 0 1.540 1.530 1.560 1.520 1.550 4,080,000 6,240,880 1.5296 4.675 4.645 4.736 4.614 4.705 1,344,000 4.6435 1.32%
2013-03-25 0 1.520 1.510 1.520 1.470 1.540 3,608,000 5,400,280 1.4968 4.614 4.584 4.614 4.463 4.675 1,188,518 4.5437 2.70%
2013-03-22 0 1.480 1.460 1.480 1.460 1.490 4,336,000 6,408,320 1.4779 4.493 4.432 4.493 4.432 4.523 1,428,329 4.4866 -0.67%
2013-03-21 0 1.490 1.470 1.490 1.470 1.490 2,064,000 3,051,080 1.4782 4.523 4.463 4.523 4.463 4.523 679,906 4.4875 0.00%
2013-03-20 0 1.490 1.470 1.490 1.470 1.490 2,748,000 4,065,960 1.4796 4.523 4.463 4.523 4.463 4.523 905,224 4.4917 2.05%
2013-03-19 0 1.460 1.460 1.480 1.460 1.490 1,684,000 2,487,280 1.4770 4.432 4.432 4.493 4.432 4.523 554,729 4.4838 -2.01%
2013-03-18 0 1.490 1.470 1.490 1.470 1.490 2,868,000 4,266,960 1.4878 4.523 4.463 4.523 4.463 4.523 944,753 4.5165 0.00%
2013-03-15 0 1.490 1.470 1.490 1.470 1.500 5,280,000 7,894,640 1.4952 4.523 4.463 4.523 4.463 4.554 1,739,294 4.5390 0.00%
2013-03-14 0 1.490 1.480 1.490 1.480 1.490 3,176,000 4,704,520 1.4813 4.523 4.493 4.523 4.493 4.523 1,046,212 4.4967 0.00%
2013-03-13 0 1.490 1.470 1.490 1.460 1.490 1,212,000 1,789,480 1.4765 4.523 4.463 4.523 4.432 4.523 399,247 4.4821 0.00%
2013-03-12 0 1.490 1.480 1.490 1.470 1.490 2,560,000 3,791,800 1.4812 4.523 4.493 4.523 4.463 4.523 843,294 4.4964 0.00%
2013-03-11 0 1.490 1.480 1.490 1.480 1.500 872,000 1,297,800 1.4883 4.523 4.493 4.523 4.493 4.554 287,247 4.5181 -0.67%
2013-03-08 0 1.500 1.480 1.500 1.480 1.510 2,140,000 3,190,800 1.4910 4.554 4.493 4.554 4.493 4.584 704,941 4.5263 0.00%
2013-03-07 0 1.500 1.490 1.500 1.500 1.500 652,000 978,000 1.5000 4.554 4.523 4.554 4.554 4.554 214,776 4.5536 -0.66%
2013-03-06 0 1.510 1.500 1.510 1.500 1.520 1,860,000 2,796,880 1.5037 4.584 4.554 4.584 4.554 4.614 612,706 4.5648 0.00%
2013-03-05 0 1.510 1.490 1.510 1.500 1.530 1,044,000 1,568,560 1.5025 4.584 4.523 4.584 4.554 4.645 343,906 4.5610 0.00%
2013-03-04 0 1.510 1.500 1.510 1.480 1.520 1,996,000 3,008,320 1.5072 4.584 4.554 4.584 4.493 4.614 657,506 4.5754 0.00%
2013-03-01 0 1.510 1.500 1.520 1.500 1.520 738,650 1,114,024 1.5082 4.584 4.554 4.614 4.554 4.614 243,320 4.5784 -0.66%
2013-02-28 0 1.520 1.500 1.530 1.500 1.530 2,140,000 3,240,560 1.5143 4.614 4.554 4.645 4.554 4.645 704,941 4.5969 0.00%
2013-02-27 0 1.520 1.500 1.520 1.500 1.530 1,872,000 2,837,120 1.5156 4.614 4.554 4.614 4.554 4.645 616,659 4.6008 0.00%
2013-02-26 0 1.520 1.500 1.520 1.480 1.520 4,344,000 6,503,120 1.4970 4.614 4.554 4.614 4.493 4.614 1,430,965 4.5446 0.00%
2013-02-25 0 1.520 1.510 1.520 1.510 1.520 1,880,000 2,849,640 1.5158 4.614 4.584 4.614 4.584 4.614 619,294 4.6014 0.00%
2013-02-22 0 1.520 1.500 1.520 1.500 1.540 3,816,000 5,796,960 1.5191 4.614 4.554 4.614 4.554 4.675 1,257,035 4.6116 -0.65%
2013-02-21 0 1.530 1.520 1.540 1.500 1.550 3,660,000 5,605,160 1.5315 4.645 4.614 4.675 4.554 4.705 1,205,647 4.6491 0.66%
2013-02-20 0 1.520 1.510 1.520 1.510 1.530 2,984,000 4,533,720 1.5193 4.614 4.584 4.614 4.584 4.645 982,965 4.6123 0.00%
2013-02-19 0 1.520 1.520 1.530 1.510 1.550 2,380,000 3,631,560 1.5259 4.614 4.614 4.645 4.584 4.705 784,000 4.6321 -0.65%
2013-02-18 0 1.530 1.520 1.530 1.500 1.550 2,080,000 3,176,800 1.5273 4.645 4.614 4.645 4.554 4.705 685,176 4.6365 -1.29%
2013-02-15 0 1.550 1.520 1.550 1.520 1.560 1,912,000 2,944,840 1.5402 4.705 4.614 4.705 4.614 4.736 629,835 4.6756 -0.64%
2013-02-14 0 1.560 1.540 1.560 1.530 1.560 1,276,000 1,974,560 1.5475 4.736 4.675 4.736 4.645 4.736 420,329 4.6976 0.00%
2013-02-08 0 1.560 1.540 1.560 1.540 1.560 2,264,000 3,495,440 1.5439 4.736 4.675 4.736 4.675 4.736 745,788 4.6869 0.65%
2013-02-07 0 1.550 1.530 1.550 1.530 1.610 4,560,000 7,083,360 1.5534 4.705 4.645 4.705 4.645 4.888 1,502,118 4.7156 0.65%
2013-02-06 0 1.540 1.530 1.540 1.520 1.570 6,756,000 10,353,920 1.5326 4.675 4.645 4.675 4.614 4.766 2,225,506 4.6524 0.65%
2013-02-05 0 1.530 1.510 1.530 1.510 1.540 4,492,000 6,838,640 1.5224 4.645 4.584 4.645 4.584 4.675 1,479,718 4.6216 -0.65%
2013-02-04 0 1.540 1.520 1.550 1.520 1.580 2,660,000 4,101,760 1.5420 4.675 4.614 4.705 4.614 4.796 876,235 4.6811 -1.91%
2013-02-01 0 1.570 1.560 1.570 1.560 1.580 3,228,000 5,076,440 1.5726 4.766 4.736 4.766 4.736 4.796 1,063,341 4.7740 0.00%
2013-01-31 0 1.570 1.550 1.570 1.560 1.600 4,268,000 6,723,840 1.5754 4.766 4.705 4.766 4.736 4.857 1,405,929 4.7825 0.00%
2013-01-30 0 1.570 1.560 1.570 1.550 1.580 7,068,000 11,032,520 1.5609 4.766 4.736 4.766 4.705 4.796 2,328,282 4.7385 0.64%
2013-01-29 0 1.560 1.550 1.560 1.550 1.590 2,264,000 3,550,880 1.5684 4.736 4.705 4.736 4.705 4.827 745,788 4.7612 -1.89%
2013-01-28 0 1.590 1.570 1.590 1.570 1.630 3,880,000 6,186,320 1.5944 4.827 4.766 4.827 4.766 4.948 1,278,118 4.8402 -0.62%
2013-01-25 0 1.600 1.590 1.600 1.480 1.600 17,300,000 26,639,800 1.5399 4.857 4.827 4.857 4.493 4.857 5,698,824 4.6746 1.27%
2013-01-24 0 1.580 1.560 1.580 1.560 1.590 3,292,000 5,180,080 1.5735 4.796 4.736 4.796 4.736 4.827 1,084,424 4.7768 -0.63%
2013-01-23 0 1.590 1.570 1.590 1.570 1.600 3,192,000 5,051,680 1.5826 4.827 4.766 4.827 4.766 4.857 1,051,482 4.8043 0.63%
2013-01-22 0 1.580 1.570 1.590 1.570 1.620 2,584,000 4,136,320 1.6007 4.796 4.766 4.827 4.766 4.918 851,200 4.8594 -2.47%
2013-01-21 0 1.620 1.600 1.630 1.600 1.660 4,084,000 6,625,160 1.6222 4.918 4.857 4.948 4.857 5.039 1,345,318 4.9246 -2.41%
2013-01-18 0 1.660 1.640 1.660 1.640 1.690 1,996,000 3,323,360 1.6650 5.039 4.979 5.039 4.979 5.130 657,506 5.0545 -1.19%
2013-01-17 0 1.680 1.670 1.690 1.670 1.710 3,548,000 6,003,280 1.6920 5.100 5.070 5.130 5.070 5.191 1,168,753 5.1365 -1.75%
2013-01-16 0 1.710 1.690 1.710 1.680 1.730 4,852,000 8,269,120 1.7043 5.191 5.130 5.191 5.100 5.252 1,598,306 5.1737 -1.16%
2013-01-15 0 1.730 1.710 1.730 1.700 1.750 5,512,310 9,502,031 1.7238 5.252 5.191 5.252 5.161 5.313 1,815,820 5.2329 -0.57%
2013-01-14 0 1.740 1.720 1.740 1.660 1.750 6,436,000 10,959,200 1.7028 5.282 5.221 5.282 5.039 5.313 2,120,094 5.1692 0.58%
2013-01-11 0 1.730 1.720 1.730 1.700 1.840 13,308,000 23,323,440 1.7526 5.252 5.221 5.252 5.161 5.586 4,383,812 5.3204 1.17%
2013-01-10 0 1.710 1.700 1.710 1.600 1.750 17,912,000 30,047,200 1.6775 5.191 5.161 5.191 4.857 5.313 5,900,424 5.0924 7.55%
2013-01-09 0 1.590 1.580 1.590 1.580 1.610 2,604,000 4,138,760 1.5894 4.827 4.796 4.827 4.796 4.888 857,788 4.8249 -0.62%
2013-01-08 0 1.600 1.590 1.600 1.580 1.600 3,278,500 5,209,390 1.5890 4.857 4.827 4.857 4.796 4.857 1,079,976 4.8236 0.63%
2013-01-07 0 1.590 1.580 1.590 1.580 1.600 2,788,000 4,414,240 1.5833 4.827 4.796 4.827 4.796 4.857 918,400 4.8064 0.00%
2013-01-04 0 1.590 1.580 1.590 1.570 1.650 2,740,000 4,340,080 1.5840 4.827 4.796 4.827 4.766 5.009 902,588 4.8085 0.00%
2013-01-03 0 1.590 1.580 1.590 1.580 1.600 3,784,000 6,011,320 1.5886 4.827 4.796 4.827 4.796 4.857 1,246,494 4.8226 -0.62%
2013-01-02 0 1.600 1.590 1.600 1.580 1.610 3,876,000 6,183,280 1.5953 4.857 4.827 4.857 4.796 4.888 1,276,800 4.8428 0.00%
2012-12-31 0 1.600 1.580 1.600 1.570 1.610 5,900,000 9,352,640 1.5852 4.857 4.796 4.857 4.766 4.888 1,943,529 4.8122 1.27%
2012-12-28 0 1.580 1.570 1.580 1.570 1.600 2,284,000 3,612,640 1.5817 4.796 4.766 4.796 4.766 4.857 752,376 4.8016 -0.63%
2012-12-27 0 1.590 1.580 1.590 1.580 1.600 3,196,000 5,075,920 1.5882 4.827 4.796 4.827 4.796 4.857 1,052,800 4.8214 0.63%
2012-12-24 0 1.580 1.580 1.590 1.570 1.590 20,132,000 31,863,320 1.5827 4.796 4.796 4.827 4.766 4.827 6,631,718 4.8047 -1.25%
2012-12-21 0 1.600 1.590 1.600 1.590 1.600 3,182,300 5,075,656 1.5950 4.857 4.827 4.857 4.827 4.857 1,048,287 4.8419 0.63%
2012-12-20 0 1.590 1.580 1.590 1.580 1.610 5,996,000 9,555,560 1.5937 4.827 4.796 4.827 4.796 4.888 1,975,153 4.8379 -0.62%
2012-12-19 0 1.600 1.580 1.600 1.570 1.600 2,968,000 4,694,360 1.5817 4.857 4.796 4.857 4.766 4.857 977,694 4.8015 1.27%
2012-12-18 0 1.580 1.570 1.580 1.570 1.590 3,000,000 4,734,840 1.5783 4.796 4.766 4.796 4.766 4.827 988,235 4.7912 0.00%
2012-12-17 0 1.580 1.570 1.580 1.570 1.590 2,512,000 3,972,320 1.5813 4.796 4.766 4.796 4.766 4.827 827,482 4.8005 -1.25%
2012-12-14 0 1.600 1.590 1.600 1.570 1.600 3,876,000 6,137,320 1.5834 4.857 4.827 4.857 4.766 4.857 1,276,800 4.8068 1.27%
2012-12-13 0 1.580 1.570 1.580 1.570 1.590 3,280,000 5,172,040 1.5768 4.796 4.766 4.796 4.766 4.827 1,080,471 4.7868 -0.63%
2012-12-12 0 1.590 1.580 1.590 1.570 1.590 2,756,000 4,361,760 1.5826 4.827 4.796 4.827 4.766 4.827 907,859 4.8044 0.00%
2012-12-11 0 1.590 1.580 1.590 1.580 1.600 2,868,000 4,548,320 1.5859 4.827 4.796 4.827 4.796 4.857 944,753 4.8143 0.00%
2012-12-10 0 1.590 1.580 1.600 1.580 1.620 2,524,000 4,028,160 1.5959 4.827 4.796 4.857 4.796 4.918 831,435 4.8448 -1.24%
2012-12-07 0 1.610 1.610 1.620 1.580 1.620 4,328,000 6,920,280 1.5990 4.888 4.888 4.918 4.796 4.918 1,425,694 4.8540 0.00%
2012-12-06 0 1.610 1.600 1.610 1.610 1.630 4,604,000 7,442,240 1.6165 4.888 4.857 4.888 4.888 4.948 1,516,612 4.9071 -0.62%
2012-12-05 0 1.620 1.610 1.620 1.610 1.640 4,328,000 6,993,080 1.6158 4.918 4.888 4.918 4.888 4.979 1,425,694 4.9050 0.00%
2012-12-04 0 1.620 1.610 1.630 1.610 1.630 2,768,000 4,484,560 1.6201 4.918 4.888 4.948 4.888 4.948 911,812 4.9183 0.00%
2012-12-03 0 1.620 1.620 1.630 1.610 1.650 4,653,740 7,570,306 1.6267 4.918 4.918 4.948 4.888 5.009 1,532,997 4.9382 -2.41%
2012-11-30 0 1.660 1.610 1.660 1.600 1.680 8,428,000 13,752,600 1.6318 5.039 4.888 5.039 4.857 5.100 2,776,282 4.9536 2.47%
2012-11-29 0 1.620 1.610 1.620 1.600 1.630 7,896,000 12,778,240 1.6183 4.918 4.888 4.918 4.857 4.948 2,601,035 4.9128 0.62%
2012-11-28 0 1.610 1.600 1.610 1.600 1.610 13,020,000 20,898,920 1.6051 4.888 4.857 4.888 4.857 4.888 4,288,941 4.8727 0.62%
2012-11-27 0 1.600 1.600 1.610 1.590 1.630 3,832,000 6,149,160 1.6047 4.857 4.857 4.888 4.827 4.948 1,262,306 4.8714 -1.23%
2012-11-26 0 1.620 1.620 1.630 1.600 1.630 13,472,000 21,680,520 1.6093 4.918 4.918 4.948 4.857 4.948 4,437,835 4.8854 -0.61%
2012-11-23 0 1.630 1.610 1.630 1.610 1.630 15,260,000 24,617,400 1.6132 4.948 4.888 4.948 4.888 4.948 5,026,824 4.8972 0.00%
2012-11-22 0 1.630 1.610 1.630 1.610 1.630 3,956,000 6,397,200 1.6171 4.948 4.888 4.948 4.888 4.948 1,303,153 4.9090 0.62%
2012-11-21 0 1.620 1.610 1.620 1.610 1.630 10,288,000 16,669,760 1.6203 4.918 4.888 4.918 4.888 4.948 3,388,988 4.9188 0.00%
2012-11-20 0 1.620 1.620 1.630 1.620 1.640 5,896,000 9,576,240 1.6242 4.918 4.918 4.948 4.918 4.979 1,942,212 4.9306 -0.61%
2012-11-19 0 1.630 1.610 1.630 1.610 1.640 4,660,000 7,545,840 1.6193 4.948 4.888 4.948 4.888 4.979 1,535,059 4.9157 1.24%
2012-11-16 0 1.610 1.600 1.620 1.600 1.620 13,456,000 21,617,200 1.6065 4.888 4.857 4.918 4.857 4.918 4,432,565 4.8769 0.62%
2012-11-15 0 1.600 1.590 1.600 1.580 1.610 2,852,000 4,556,080 1.5975 4.857 4.827 4.857 4.796 4.888 939,482 4.8496 -1.23%
2012-11-14 0 1.620 1.600 1.620 1.600 1.630 1,980,000 3,189,560 1.6109 4.918 4.857 4.918 4.857 4.948 652,235 4.8902 0.62%
2012-11-13 0 1.610 1.600 1.610 1.590 1.620 3,264,000 5,232,640 1.6031 4.888 4.857 4.888 4.827 4.918 1,075,200 4.8667 -0.62%
2012-11-12 0 1.620 1.590 1.630 1.580 1.630 3,064,000 4,912,280 1.6032 4.918 4.827 4.948 4.796 4.948 1,009,318 4.8669 0.62%
2012-11-09 0 1.610 1.590 1.610 1.600 1.630 2,364,000 3,799,520 1.6072 4.888 4.827 4.888 4.857 4.948 778,729 4.8791 0.62%
2012-11-08 0 1.600 1.580 1.600 1.580 1.610 4,932,000 7,867,920 1.5953 4.857 4.796 4.857 4.796 4.888 1,624,659 4.8428 0.00%
2012-11-07 0 1.600 1.580 1.600 1.580 1.640 4,904,000 7,827,360 1.5961 4.857 4.796 4.857 4.796 4.979 1,615,435 4.8454 -1.84%
2012-11-06 0 1.630 1.620 1.630 1.600 1.640 3,560,000 5,753,640 1.6162 4.948 4.918 4.948 4.857 4.979 1,172,706 4.9063 0.00%
2012-11-05 0 1.630 1.610 1.630 1.580 1.640 5,360,000 8,623,560 1.6089 4.948 4.888 4.948 4.796 4.979 1,765,647 4.8841 -0.61%
2012-11-02 0 1.640 1.640 1.650 1.450 1.650 22,704,000 34,578,200 1.5230 4.979 4.979 5.009 4.402 5.009 7,478,965 4.6234 2.50%
2012-11-01 0 1.600 1.580 1.600 1.590 1.650 4,368,000 7,063,800 1.6172 4.857 4.796 4.857 4.827 5.009 1,438,871 4.9093 -2.44%
2012-10-31 0 1.640 1.610 1.640 1.600 1.660 4,656,000 7,612,160 1.6349 4.979 4.888 4.979 4.857 5.039 1,533,741 4.9631 -1.20%
2012-10-30 0 1.660 1.640 1.660 1.640 1.680 3,372,000 5,586,680 1.6568 5.039 4.979 5.039 4.979 5.100 1,110,776 5.0295 -0.60%
2012-10-29 0 1.670 1.650 1.670 1.650 1.680 4,012,000 6,667,400 1.6619 5.070 5.009 5.070 5.009 5.100 1,321,600 5.0449 0.60%
2012-10-26 0 1.660 1.650 1.660 1.630 1.710 4,216,000 6,989,600 1.6579 5.039 5.009 5.039 4.948 5.191 1,388,800 5.0328 -2.35%
2012-10-25 0 1.700 1.670 1.700 1.620 1.700 4,812,000 7,899,280 1.6416 5.161 5.070 5.161 4.918 5.161 1,585,129 4.9834 3.66%
2012-10-24 0 1.640 1.630 1.650 1.640 1.670 4,064,000 6,705,440 1.6500 4.979 4.948 5.009 4.979 5.070 1,338,729 5.0088 -1.20%
2012-10-22 0 1.660 1.640 1.660 1.600 1.670 10,256,000 16,728,280 1.6311 5.039 4.979 5.039 4.857 5.070 3,378,447 4.9515 0.61%
2012-10-19 0 1.650 1.640 1.650 1.650 1.700 4,196,000 7,038,800 1.6775 5.009 4.979 5.009 5.009 5.161 1,382,212 5.0924 -1.79%
2012-10-18 0 1.680 1.670 1.680 1.660 1.690 5,612,000 9,374,160 1.6704 5.100 5.070 5.100 5.039 5.130 1,848,659 5.0708 0.00%
2012-10-17 0 1.680 1.670 1.680 1.650 1.700 3,972,000 6,642,680 1.6724 5.100 5.070 5.100 5.009 5.161 1,308,424 5.0769 1.20%
2012-10-16 0 1.660 1.660 1.670 1.650 1.680 3,812,000 6,331,640 1.6610 5.039 5.039 5.070 5.009 5.100 1,255,718 5.0422 0.00%
2012-10-15 0 1.660 1.650 1.660 1.640 1.790 6,616,000 11,352,760 1.7160 5.039 5.009 5.039 4.979 5.434 2,179,388 5.2091 -5.68%
2012-10-12 0 1.760 1.750 1.760 1.740 1.790 6,760,000 11,885,480 1.7582 5.343 5.313 5.343 5.282 5.434 2,226,824 5.3374 0.00%
2012-10-11 0 1.760 1.740 1.760 1.750 1.790 7,076,000 12,428,320 1.7564 5.343 5.282 5.343 5.313 5.434 2,330,918 5.3319 0.00%
2012-10-10 0 1.760 1.750 1.760 1.730 1.800 9,840,000 17,279,760 1.7561 5.343 5.313 5.343 5.252 5.464 3,241,412 5.3309 1.73%
2012-10-09 0 1.730 1.720 1.730 1.660 1.750 7,832,000 13,311,400 1.6996 5.252 5.221 5.252 5.039 5.313 2,579,953 5.1596 4.22%
2012-10-08 0 1.660 1.650 1.660 1.610 1.680 11,168,000 18,248,720 1.6340 5.039 5.009 5.039 4.888 5.100 3,678,871 4.9604 3.11%
2012-10-05 0 1.610 1.600 1.610 1.600 1.630 4,848,000 7,809,880 1.6109 4.888 4.857 4.888 4.857 4.948 1,596,988 4.8904 -1.23%
2012-10-04 0 1.630 1.610 1.630 1.500 1.650 25,932,000 40,796,200 1.5732 4.948 4.888 4.948 4.554 5.009 8,542,306 4.7758 1.24%
2012-10-03 0 1.610 1.610 1.620 1.590 1.630 13,364,000 21,499,600 1.6088 4.888 4.888 4.918 4.827 4.948 4,402,259 4.8838 0.62%
2012-09-28 0 1.600 1.590 1.600 1.600 1.630 13,996,000 22,604,600 1.6151 4.857 4.827 4.857 4.857 4.948 4,610,447 4.9029 -0.62%
2012-09-27 0 1.610 1.590 1.610 1.570 1.640 4,532,000 7,231,320 1.5956 4.888 4.827 4.888 4.766 4.979 1,492,894 4.8438 -1.23%
2012-09-26 0 1.630 1.610 1.630 1.610 1.660 6,484,000 10,611,240 1.6365 4.948 4.888 4.948 4.888 5.039 2,135,906 4.9680 0.00%
2012-09-25 0 1.630 1.610 1.630 1.590 1.660 12,216,000 19,784,880 1.6196 4.948 4.888 4.948 4.827 5.039 4,024,094 4.9166 -2.98%
2012-09-24 0 1.680 1.660 1.680 1.520 1.750 55,880,000 90,360,800 1.6171 5.100 5.039 5.100 4.614 5.313 18,407,529 4.9089 -1.18%
2012-09-21 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 5.161 - - - - 0 - 0.00%
2012-06-28 0 1.700 1.650 1.700 1.660 1.740 2,940,000 4,981,640 1.6944 5.161 5.009 5.161 5.039 5.282 968,471 5.1438 0.00%
2012-06-27 0 1.700 1.690 1.700 1.660 1.700 2,008,000 3,364,920 1.6758 5.161 5.130 5.161 5.039 5.161 661,459 5.0871 0.00%
2012-06-26 0 1.700 1.670 1.700 1.650 1.700 1,816,000 3,046,160 1.6774 5.161 5.070 5.161 5.009 5.161 598,212 5.0921 0.00%
2012-06-25 0 1.700 1.680 1.700 1.690 1.770 3,196,000 5,507,040 1.7231 5.161 5.100 5.161 5.130 5.373 1,052,800 5.2309 0.00%
2012-06-22 0 1.700 1.680 1.700 1.680 1.700 4,132,000 7,014,960 1.6977 5.161 5.100 5.161 5.100 5.161 1,361,129 5.1538 -0.58%
2012-06-21 0 1.710 1.680 1.710 1.680 1.710 2,220,000 3,752,400 1.6903 5.191 5.100 5.191 5.100 5.191 731,294 5.1312 0.59%
2012-06-20 0 1.700 1.680 1.700 1.670 1.700 1,360,000 2,290,680 1.6843 5.161 5.100 5.161 5.070 5.161 448,000 5.1131 0.00%
2012-06-19 0 1.700 1.680 1.700 1.680 1.770 1,896,000 3,241,200 1.7095 5.161 5.100 5.161 5.100 5.373 624,565 5.1895 -3.95%
2012-06-18 0 1.770 1.750 1.770 1.760 1.790 936,000 1,655,720 1.7689 5.373 5.313 5.373 5.343 5.434 308,329 5.3700 0.00%
2012-06-15 0 1.770 1.750 1.770 1.720 1.780 1,800,000 3,141,400 1.7452 5.373 5.313 5.373 5.221 5.404 592,941 5.2980 0.00%
2012-06-14 0 1.770 1.740 1.770 1.740 1.790 2,208,000 3,890,920 1.7622 5.373 5.282 5.373 5.282 5.434 727,341 5.3495 -1.12%
2012-06-13 0 1.790 1.780 1.790 1.780 1.800 1,348,000 2,418,880 1.7944 5.434 5.404 5.434 5.404 5.464 444,047 5.4474 -0.56%
2012-06-12 0 1.800 1.780 1.800 1.770 1.800 1,672,000 2,977,320 1.7807 5.464 5.404 5.464 5.373 5.464 550,776 5.4057 0.00%
2012-06-11 0 1.800 1.780 1.800 1.790 1.820 2,136,000 3,842,160 1.7988 5.464 5.404 5.464 5.434 5.525 703,624 5.4605 0.00%
2012-06-08 0 1.800 1.790 1.800 1.770 1.800 4,016,000 7,158,120 1.7824 5.464 5.434 5.464 5.373 5.464 1,322,918 5.4109 0.56%
2012-06-07 0 1.790 1.780 1.790 1.790 1.810 2,904,000 5,221,240 1.7979 5.434 5.404 5.434 5.434 5.495 956,612 5.4581 -0.56%
2012-06-06 0 1.800 1.790 1.800 1.780 1.890 9,832,000 18,113,440 1.8423 5.464 5.434 5.464 5.404 5.737 3,238,776 5.5927 1.12%
2012-06-05 0 1.780 1.760 1.780 1.750 1.800 3,600,000 6,377,360 1.7715 5.404 5.343 5.404 5.313 5.464 1,185,882 5.3777 0.00%
2012-06-04 0 1.780 1.760 1.780 1.700 1.820 4,626,000 8,182,100 1.7687 5.404 5.343 5.404 5.161 5.525 1,523,859 5.3693 -2.73%
2012-06-01 0 1.830 1.820 1.830 1.820 1.860 1,464,000 2,689,200 1.8369 5.555 5.525 5.555 5.525 5.646 482,259 5.5763 -1.61%
2012-05-31 0 1.860 1.840 1.860 1.850 1.890 1,932,000 3,561,440 1.8434 5.646 5.586 5.646 5.616 5.737 636,424 5.5960 -1.59%
2012-05-30 0 1.890 1.860 1.890 1.860 1.900 4,200,000 7,903,280 1.8817 5.737 5.646 5.737 5.646 5.768 1,383,529 5.7124 -0.53%
2012-05-29 0 1.900 1.890 1.900 1.880 1.920 3,548,000 6,743,920 1.9008 5.768 5.737 5.768 5.707 5.829 1,168,753 5.7702 -0.52%
2012-05-28 0 1.910 1.900 1.910 1.890 1.920 1,840,000 3,509,280 1.9072 5.798 5.768 5.798 5.737 5.829 606,118 5.7898 0.00%
2012-05-25 0 1.910 1.900 1.910 1.890 1.930 6,944,000 13,254,840 1.9088 5.798 5.768 5.798 5.737 5.859 2,287,435 5.7946 0.00%
2012-05-24 0 1.910 1.890 1.910 1.900 1.920 4,660,000 8,891,680 1.9081 5.798 5.737 5.798 5.768 5.829 1,535,059 5.7924 0.00%
2012-05-23 0 1.910 1.890 1.910 1.890 1.940 4,908,000 9,366,200 1.9084 5.798 5.737 5.798 5.737 5.889 1,616,753 5.7932 -0.52%
2012-05-22 0 1.920 1.900 1.920 1.900 2.010 11,620,000 22,439,720 1.9311 5.829 5.768 5.829 5.768 6.102 3,827,765 5.8624 0.52%
2012-05-21 0 1.910 1.890 1.910 1.890 1.910 2,716,000 5,162,880 1.9009 5.798 5.737 5.798 5.737 5.798 894,682 5.7706 0.00%
2012-05-18 0 1.910 1.890 1.910 1.890 1.910 708,000 1,347,680 1.9035 5.798 5.737 5.798 5.737 5.798 233,224 5.7785 0.00%
2012-05-17 0 1.910 1.890 1.910 1.900 1.920 1,964,000 3,742,800 1.9057 5.798 5.737 5.798 5.768 5.829 646,965 5.7852 0.00%
2012-05-16 0 1.910 1.890 1.910 1.890 1.920 2,970,000 5,643,740 1.9002 5.798 5.737 5.798 5.737 5.829 978,353 5.7686 0.00%
2012-05-15 0 1.910 1.890 1.910 1.890 2.030 4,160,000 7,995,920 1.9221 5.798 5.737 5.798 5.737 6.162 1,370,353 5.8349 0.00%
2012-05-14 0 1.910 1.900 1.910 1.890 1.930 6,148,000 11,726,960 1.9074 5.798 5.768 5.798 5.737 5.859 2,025,224 5.7905 0.00%
2012-05-11 0 1.910 1.900 1.910 1.900 1.930 2,072,000 3,961,760 1.9120 5.798 5.768 5.798 5.768 5.859 682,541 5.8044 -1.04%
2012-05-10 0 1.930 1.910 1.930 1.910 1.940 3,842,000 7,403,860 1.9271 5.859 5.798 5.859 5.798 5.889 1,265,600 5.8501 -0.52%
2012-05-09 0 1.940 1.920 1.940 1.910 1.940 9,724,000 18,697,080 1.9228 5.889 5.829 5.889 5.798 5.889 3,203,200 5.8370 0.00%
2012-05-08 0 1.940 1.920 1.940 1.910 1.940 6,440,000 12,371,920 1.9211 5.889 5.829 5.889 5.798 5.889 2,121,412 5.8319 0.52%
2012-05-07 0 1.930 1.910 1.930 1.900 1.950 10,952,000 21,016,080 1.9189 5.859 5.798 5.859 5.768 5.920 3,607,718 5.8253 -3.02%
2012-05-04 0 1.990 1.970 1.990 1.900 2.000 15,888,000 30,785,080 1.9376 6.041 5.980 6.041 5.768 6.071 5,233,694 5.8821 2.58%
2012-05-03 0 1.940 1.920 1.940 1.900 1.950 26,068,000 50,460,240 1.9357 5.889 5.829 5.889 5.768 5.920 8,587,106 5.8763 0.00%
2012-05-02 0 1.940 1.920 1.940 1.900 1.970 3,564,000 6,830,200 1.9164 5.889 5.829 5.889 5.768 5.980 1,174,024 5.8178 0.00%
2012-04-30 0 1.940 1.930 1.940 1.890 2.000 7,034,000 13,667,840 1.9431 5.889 5.859 5.889 5.737 6.071 2,317,082 5.8987 0.00%
2012-04-27 0 1.940 1.910 1.950 1.870 2.030 14,236,000 27,389,000 1.9239 5.889 5.798 5.920 5.677 6.162 4,689,506 5.8405 4.30%
2012-04-26 1 - - - - - 0 0 - 5.646 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 5.646 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 5.646 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 5.646 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 5.646 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 5.646 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 5.646 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 5.646 - - - - 0 - 0.00%
2012-04-16 0 1.860 1.850 1.860 1.780 1.890 5,116,000 9,457,680 1.8486 5.646 5.616 5.646 5.404 5.737 1,685,271 5.6120 4.49%
2012-04-13 0 1.780 1.770 1.790 1.650 1.800 5,496,000 9,414,120 1.7129 5.404 5.373 5.434 5.009 5.464 1,810,447 5.1999 4.71%
2012-04-12 0 1.700 1.700 1.720 1.660 1.730 3,112,000 5,292,600 1.7007 5.161 5.161 5.221 5.039 5.252 1,025,129 5.1629 1.19%
2012-04-11 0 1.680 1.660 1.680 1.550 1.680 2,036,000 3,346,320 1.6436 5.100 5.039 5.100 4.705 5.100 670,682 4.9894 3.07%
2012-04-10 0 1.630 1.620 1.640 1.610 1.640 1,132,000 1,842,560 1.6277 4.948 4.918 4.979 4.888 4.979 372,894 4.9412 0.00%
2012-04-05 0 1.630 1.620 1.670 1.620 1.670 480,000 783,240 1.6318 4.948 4.918 5.070 4.918 5.070 158,118 4.9535 0.00%
2012-04-03 0 1.630 1.620 1.630 1.630 1.650 1,008,000 1,645,840 1.6328 4.948 4.918 4.948 4.948 5.009 332,047 4.9566 0.00%
2012-04-02 0 1.630 1.630 1.650 1.620 1.650 588,000 963,760 1.6390 4.948 4.948 5.009 4.918 5.009 193,694 4.9757 -0.61%
2012-03-30 0 1.640 1.630 1.650 1.630 1.660 880,000 1,447,440 1.6448 4.979 4.948 5.009 4.948 5.039 289,882 4.9932 -1.80%
2012-03-29 0 1.670 1.660 1.670 1.650 1.690 880,000 1,473,800 1.6748 5.070 5.039 5.070 5.009 5.130 289,882 5.0841 -0.60%
2012-03-28 0 1.680 1.670 1.680 1.640 1.690 3,940,000 6,570,840 1.6677 5.100 5.070 5.100 4.979 5.130 1,297,882 5.0627 -1.18%
2012-03-27 0 1.700 1.660 1.700 1.630 1.700 6,704,000 11,086,520 1.6537 5.161 5.039 5.161 4.948 5.161 2,208,376 5.0202 3.66%
2012-03-26 0 1.640 1.630 1.640 1.630 1.660 848,000 1,389,560 1.6386 4.979 4.948 4.979 4.948 5.039 279,341 4.9744 -1.80%
2012-03-23 0 1.670 1.640 1.670 1.650 1.760 2,108,000 3,541,280 1.6799 5.070 4.979 5.070 5.009 5.343 694,400 5.0998 -6.18%
2012-03-22 0 1.780 1.760 1.780 1.770 1.820 1,328,000 2,371,440 1.7857 5.404 5.343 5.404 5.373 5.525 437,459 5.4209 -2.20%
2012-03-21 0 1.820 1.790 1.820 1.780 1.880 2,300,000 4,172,840 1.8143 5.525 5.434 5.525 5.404 5.707 757,647 5.5076 -2.67%
2012-03-20 0 1.870 1.870 1.880 1.820 1.890 1,384,000 2,564,320 1.8528 5.677 5.677 5.707 5.525 5.737 455,906 5.6247 -1.58%
2012-03-19 0 1.900 1.840 1.900 1.840 1.910 2,256,000 4,058,280 1.7989 5.768 5.586 5.768 5.586 5.798 743,153 5.4609 0.00%
2012-03-16 0 1.900 1.880 1.900 1.880 1.910 563,116 1,065,764 1.8926 5.768 5.707 5.768 5.707 5.798 185,497 5.7455 0.00%
2012-03-15 0 1.900 1.890 1.900 1.850 1.910 3,232,000 6,056,840 1.8740 5.768 5.737 5.768 5.616 5.798 1,064,659 5.6890 0.53%
2012-03-14 0 1.890 1.870 1.890 1.870 1.950 3,708,000 7,068,040 1.9062 5.737 5.677 5.737 5.677 5.920 1,221,459 5.7866 -2.07%
2012-03-13 0 1.930 1.930 1.940 1.880 1.960 6,252,000 11,981,520 1.9164 5.859 5.859 5.889 5.707 5.950 2,059,482 5.8177 1.58%
2012-03-12 0 1.900 1.890 1.910 1.890 1.930 3,108,000 5,757,720 1.8525 5.768 5.737 5.798 5.737 5.859 1,023,812 5.6238 0.00%
2012-03-09 0 1.900 1.890 1.900 1.890 2.000 3,480,000 6,682,480 1.9203 5.768 5.737 5.768 5.737 6.071 1,146,353 5.8293 -2.56%
2012-03-08 0 1.950 1.940 1.950 1.890 2.000 3,413,918 6,645,485 1.9466 5.920 5.889 5.920 5.737 6.071 1,124,585 5.9093 3.17%
2012-03-07 0 1.890 1.870 1.890 1.870 1.900 1,996,000 3,751,840 1.8797 5.737 5.677 5.737 5.677 5.768 657,506 5.7062 -1.05%
2012-03-06 0 1.910 1.900 1.910 1.900 1.940 3,120,000 5,951,000 1.9074 5.798 5.768 5.798 5.768 5.889 1,027,765 5.7902 -1.55%
2012-03-05 0 1.940 1.940 1.950 1.930 1.980 2,644,000 5,143,720 1.9454 5.889 5.889 5.920 5.859 6.011 870,965 5.9058 -2.02%
2012-03-02 0 1.980 1.960 1.970 1.960 2.050 2,428,000 4,810,520 1.9813 6.011 5.950 5.980 5.950 6.223 799,812 6.0146 0.00%
2012-03-01 0 1.980 1.960 1.980 1.930 2.010 4,400,000 8,653,440 1.9667 6.011 5.950 6.011 5.859 6.102 1,449,412 5.9703 -0.50%
2012-02-29 0 1.990 1.980 1.990 1.980 2.030 4,232,000 8,461,000 1.9993 6.041 6.011 6.041 6.011 6.162 1,394,071 6.0693 0.00%
2012-02-28 0 1.990 1.980 1.990 1.980 2.070 6,207,176 12,445,393 2.0050 6.041 6.011 6.041 6.011 6.284 2,044,717 6.0866 0.00%
2012-02-27 0 1.990 1.980 1.990 1.900 2.000 11,988,000 23,441,760 1.9554 6.041 6.011 6.041 5.768 6.071 3,948,988 5.9361 4.19%
2012-02-24 0 1.910 1.900 1.920 1.830 1.960 4,804,000 8,957,240 1.8645 5.798 5.768 5.829 5.555 5.950 1,582,494 5.6602 2.69%
2012-02-23 0 1.860 1.860 1.870 1.810 1.860 3,072,000 5,612,960 1.8271 5.646 5.646 5.677 5.495 5.646 1,011,953 5.5467 1.09%
2012-02-22 0 1.840 1.830 1.840 1.820 1.840 2,684,000 4,904,480 1.8273 5.586 5.555 5.586 5.525 5.586 884,141 5.5472 0.00%
2012-02-21 0 1.840 1.830 1.840 1.810 1.860 2,544,000 4,643,360 1.8252 5.586 5.555 5.586 5.495 5.646 838,024 5.5408 -0.54%
2012-02-20 0 1.850 1.840 1.850 1.840 1.890 4,304,000 8,031,640 1.8661 5.616 5.586 5.616 5.586 5.737 1,417,788 5.6649 -1.60%
2012-02-17 0 1.880 1.860 1.880 1.830 1.880 3,276,000 5,991,680 1.8290 5.707 5.646 5.707 5.555 5.707 1,079,153 5.5522 1.08%
2012-02-16 0 1.860 1.850 1.860 1.830 2.000 4,808,000 9,018,800 1.8758 5.646 5.616 5.646 5.555 6.071 1,583,812 5.6944 0.54%
2012-02-15 0 1.850 1.840 1.850 1.750 1.850 5,380,000 9,563,560 1.7776 5.616 5.586 5.616 5.313 5.616 1,772,235 5.3963 5.71%
2012-02-14 0 1.750 1.750 1.760 1.740 1.770 2,192,000 3,839,480 1.7516 5.313 5.313 5.343 5.282 5.373 722,071 5.3173 -0.57%
2012-02-13 0 1.760 1.750 1.760 1.730 1.770 3,244,000 5,669,080 1.7476 5.343 5.313 5.343 5.252 5.373 1,068,612 5.3051 -0.56%
2012-02-10 0 1.770 1.740 1.770 1.640 1.780 3,656,000 6,120,360 1.6741 5.373 5.282 5.373 4.979 5.404 1,204,329 5.0820 6.63%
2012-02-09 0 1.660 1.650 1.660 1.630 1.660 2,460,000 4,045,320 1.6444 5.039 5.009 5.039 4.948 5.039 810,353 4.9920 0.00%
2012-02-08 0 1.660 1.640 1.660 1.600 1.680 7,612,000 12,451,280 1.6357 5.039 4.979 5.039 4.857 5.100 2,507,482 4.9657 0.61%
2012-02-07 0 1.650 1.650 1.660 1.600 1.650 5,508,000 8,925,680 1.6205 5.009 5.009 5.039 4.857 5.009 1,814,400 4.9194 0.00%
2012-02-06 0 1.650 1.640 1.650 1.630 1.660 1,736,000 2,861,200 1.6482 5.009 4.979 5.009 4.948 5.039 571,859 5.0033 -0.60%
2012-02-03 0 1.660 1.650 1.660 1.640 1.670 1,424,000 2,355,960 1.6545 5.039 5.009 5.039 4.979 5.070 469,082 5.0225 -0.60%
2012-02-02 0 1.670 1.660 1.670 1.650 1.680 1,440,000 2,398,400 1.6656 5.070 5.039 5.070 5.009 5.100 474,353 5.0562 0.00%
2012-02-01 0 1.670 1.650 1.670 1.640 1.750 2,272,000 3,805,120 1.6748 5.070 5.009 5.070 4.979 5.313 748,424 5.0842 1.21%
2012-01-31 0 1.650 1.630 1.650 1.640 1.670 1,964,000 3,239,080 1.6492 5.009 4.948 5.009 4.979 5.070 646,965 5.0066 -0.60%
2012-01-30 0 1.660 1.650 1.660 1.650 1.700 1,652,000 2,765,320 1.6739 5.039 5.009 5.039 5.009 5.161 544,188 5.0816 -1.19%
2012-01-27 0 1.680 1.670 1.680 1.650 1.700 3,436,000 5,713,240 1.6628 5.100 5.070 5.100 5.009 5.161 1,131,859 5.0477 1.82%
2012-01-26 0 1.650 1.630 1.650 1.620 1.670 1,952,000 3,221,680 1.6505 5.009 4.948 5.009 4.918 5.070 643,012 5.0103 -0.60%
2012-01-20 0 1.660 1.650 1.670 1.570 1.670 2,800,000 4,461,520 1.5934 5.039 5.009 5.070 4.766 5.070 922,353 4.8371 5.06%
2012-01-19 0 1.580 1.580 1.590 1.550 1.590 3,266,800 5,129,360 1.5701 4.796 4.796 4.827 4.705 4.827 1,076,122 4.7665 1.94%
2012-01-18 0 1.550 1.540 1.560 1.550 1.570 952,000 1,483,920 1.5587 4.705 4.675 4.736 4.705 4.766 313,600 4.7319 -1.27%
2012-01-17 0 1.570 1.550 1.570 1.560 1.570 1,748,000 2,728,640 1.5610 4.766 4.705 4.766 4.736 4.766 575,812 4.7388 0.00%
2012-01-16 0 1.570 1.550 1.570 1.560 1.570 1,924,000 3,003,520 1.5611 4.766 4.705 4.766 4.736 4.766 633,788 4.7390 0.00%
2012-01-13 0 1.570 1.550 1.580 1.560 1.580 1,420,000 2,219,360 1.5629 4.766 4.705 4.796 4.736 4.796 467,765 4.7446 0.00%
2012-01-12 0 1.570 1.550 1.570 1.550 1.570 2,072,000 3,238,320 1.5629 4.766 4.705 4.766 4.705 4.766 682,541 4.7445 0.00%
2012-01-11 0 1.570 1.560 1.580 1.560 1.580 2,204,000 3,449,960 1.5653 4.766 4.736 4.796 4.736 4.796 726,024 4.7519 0.00%
2012-01-10 0 1.570 1.550 1.570 1.560 1.570 1,708,000 2,666,720 1.5613 4.766 4.705 4.766 4.736 4.766 562,635 4.7397 0.00%
2012-01-09 0 1.570 1.560 1.570 1.560 1.580 3,176,000 4,984,880 1.5695 4.766 4.736 4.766 4.736 4.796 1,046,212 4.7647 0.00%
2012-01-06 0 1.570 1.560 1.570 1.550 1.590 4,696,000 7,378,400 1.5712 4.766 4.736 4.766 4.705 4.827 1,546,918 4.7697 -1.87%
2012-01-05 0 1.600 1.590 1.600 1.560 1.600 2,800,000 4,408,200 1.5744 4.857 4.827 4.857 4.736 4.857 922,353 4.7793 0.63%
2012-01-04 0 1.590 1.580 1.590 1.550 1.590 3,764,310 5,872,305 1.5600 4.827 4.796 4.827 4.705 4.827 1,240,008 4.7357 0.63%
2012-01-03 0 1.580 1.560 1.580 1.550 1.580 4,100,000 6,408,240 1.5630 4.796 4.736 4.796 4.705 4.796 1,350,588 4.7448 0.00%
2011-12-30 0 1.580 1.560 1.590 1.550 1.590 3,508,000 5,521,880 1.5741 4.796 4.736 4.827 4.705 4.827 1,155,576 4.7785 1.94%
2011-12-29 0 1.550 1.530 1.550 1.530 1.550 2,928,000 4,499,440 1.5367 4.705 4.645 4.705 4.645 4.705 964,518 4.6650 0.00%
2011-12-28 0 1.550 1.530 1.550 1.520 1.550 5,884,000 9,018,880 1.5328 4.705 4.645 4.705 4.614 4.705 1,938,259 4.6531 0.65%
2011-12-23 0 1.540 1.520 1.540 1.520 1.540 1,772,000 2,713,360 1.5312 4.675 4.614 4.675 4.614 4.675 583,718 4.6484 0.00%
2011-12-22 0 1.540 1.520 1.540 1.530 1.550 1,868,000 2,872,280 1.5376 4.675 4.614 4.675 4.645 4.705 615,341 4.6678 0.65%
2011-12-21 0 1.530 1.520 1.530 1.520 1.540 2,204,000 3,370,840 1.5294 4.645 4.614 4.645 4.614 4.675 726,024 4.6429 -0.65%
2011-12-20 0 1.540 1.520 1.540 1.510 1.540 2,856,000 4,349,920 1.5231 4.675 4.614 4.675 4.584 4.675 940,800 4.6236 0.65%
2011-12-19 0 1.530 1.520 1.540 1.520 1.540 1,940,000 2,970,480 1.5312 4.645 4.614 4.675 4.614 4.675 639,059 4.6482 -0.65%
2011-12-16 0 1.540 1.530 1.540 1.530 1.550 1,732,000 2,666,440 1.5395 4.675 4.645 4.675 4.645 4.705 570,541 4.6735 0.00%
2011-12-15 0 1.540 1.530 1.540 1.520 1.540 1,200,000 1,840,600 1.5338 4.675 4.645 4.675 4.614 4.675 395,294 4.6563 -0.65%
2011-12-14 0 1.550 1.530 1.550 1.530 1.550 1,520,678 2,343,130 1.5408 4.705 4.645 4.705 4.645 4.705 500,929 4.6776 0.00%
2011-12-13 0 1.550 1.530 1.550 1.530 1.550 2,596,000 3,997,320 1.5398 4.705 4.645 4.705 4.645 4.705 855,153 4.6744 0.00%
2011-12-12 0 1.550 1.530 1.550 1.540 1.550 3,036,000 4,678,640 1.5411 4.705 4.645 4.705 4.675 4.705 1,000,094 4.6782 0.00%
2011-12-09 0 1.550 1.530 1.550 1.530 1.550 1,896,000 2,917,600 1.5388 4.705 4.645 4.705 4.645 4.705 624,565 4.6714 0.00%
2011-12-08 0 1.550 1.540 1.560 1.530 1.560 2,000,000 3,085,320 1.5427 4.705 4.675 4.736 4.645 4.736 658,824 4.6831 0.00%
2011-12-07 0 1.550 1.530 1.550 1.530 1.560 1,924,000 2,978,680 1.5482 4.705 4.645 4.705 4.645 4.736 633,788 4.6998 -0.64%
2011-12-06 0 1.560 1.540 1.560 1.540 1.560 1,772,000 2,751,120 1.5526 4.736 4.675 4.736 4.675 4.736 583,718 4.7131 -0.64%
2011-12-05 0 1.570 1.560 1.570 1.550 1.580 1,764,000 2,751,840 1.5600 4.766 4.736 4.766 4.705 4.796 581,082 4.7357 -0.63%
2011-12-02 0 1.580 1.560 1.580 1.540 1.580 1,668,000 2,587,320 1.5512 4.796 4.736 4.796 4.675 4.796 549,459 4.7089 1.94%
2011-12-01 0 1.550 1.540 1.550 1.540 1.560 1,644,000 2,541,200 1.5457 4.705 4.675 4.705 4.675 4.736 541,553 4.6924 0.00%
2011-11-30 0 1.550 1.540 1.550 1.540 1.560 2,156,000 3,333,640 1.5462 4.705 4.675 4.705 4.675 4.736 710,212 4.6939 -0.64%
2011-11-29 0 1.560 1.540 1.560 1.540 1.560 2,284,000 3,542,680 1.5511 4.736 4.675 4.736 4.675 4.736 752,376 4.7087 0.65%
2011-11-28 0 1.550 1.540 1.550 1.540 1.560 1,678,688 2,599,578 1.5486 4.705 4.675 4.705 4.675 4.736 552,980 4.7010 0.00%
2011-11-25 0 1.550 1.540 1.550 1.530 1.550 1,352,000 2,081,360 1.5395 4.705 4.675 4.705 4.645 4.705 445,365 4.6734 -0.64%
2011-11-24 0 1.560 1.540 1.560 1.540 1.560 1,688,000 2,614,760 1.5490 4.736 4.675 4.736 4.675 4.736 556,047 4.7024 0.00%
2011-11-23 0 1.560 1.540 1.560 1.530 1.560 1,816,000 2,810,600 1.5477 4.736 4.675 4.736 4.645 4.736 598,212 4.6983 0.00%
2011-11-22 0 1.560 1.540 1.560 1.540 1.560 2,092,000 3,245,840 1.5515 4.736 4.675 4.736 4.675 4.736 689,129 4.7101 0.00%
2011-11-21 0 1.560 1.540 1.560 1.540 1.560 1,656,000 2,568,000 1.5507 4.736 4.675 4.736 4.675 4.736 545,506 4.7076 0.00%
2011-11-18 0 1.560 1.540 1.560 1.550 1.560 4,508,000 6,989,080 1.5504 4.736 4.675 4.736 4.705 4.736 1,484,988 4.7065 0.00%
2011-11-17 0 1.560 1.540 1.560 1.540 1.560 1,588,000 2,469,600 1.5552 4.736 4.675 4.736 4.675 4.736 523,106 4.7210 0.65%
2011-11-16 0 1.550 1.550 1.560 1.540 1.570 1,940,000 3,006,080 1.5495 4.705 4.705 4.736 4.675 4.766 639,059 4.7039 0.00%
2011-11-15 0 1.550 1.540 1.550 1.540 1.560 1,888,000 2,926,520 1.5501 4.705 4.675 4.705 4.675 4.736 621,929 4.7056 -0.64%
2011-11-14 0 1.560 1.540 1.560 1.510 1.570 4,492,000 6,930,680 1.5429 4.736 4.675 4.736 4.584 4.766 1,479,718 4.6838 0.00%
2011-11-11 0 1.560 1.550 1.570 1.550 1.580 960,000 1,503,200 1.5658 4.736 4.705 4.766 4.705 4.796 316,235 4.7534 0.00%
2011-11-10 0 1.560 1.550 1.560 1.550 1.580 884,000 1,383,200 1.5647 4.736 4.705 4.736 4.705 4.796 291,200 4.7500 -1.27%
2011-11-09 0 1.580 1.570 1.580 1.570 1.580 988,000 1,554,080 1.5730 4.796 4.766 4.796 4.766 4.796 325,459 4.7750 -0.63%
2011-11-08 0 1.590 1.570 1.590 1.570 1.590 1,352,000 2,138,600 1.5818 4.827 4.766 4.827 4.766 4.827 445,365 4.8019 0.63%
2011-11-07 0 1.580 1.560 1.580 1.560 1.580 1,184,000 1,865,880 1.5759 4.796 4.736 4.796 4.736 4.796 390,024 4.7840 0.00%
2011-11-04 0 1.580 1.560 1.580 1.560 1.580 1,304,000 2,049,160 1.5714 4.796 4.736 4.796 4.736 4.796 429,553 4.7704 0.00%
2011-11-03 0 1.580 1.560 1.580 1.560 1.580 728,000 1,145,680 1.5737 4.796 4.736 4.796 4.736 4.796 239,812 4.7774 0.00%
2011-11-02 0 1.580 1.560 1.580 1.560 1.580 992,000 1,555,960 1.5685 4.796 4.736 4.796 4.736 4.796 326,776 4.7615 0.00%
2011-11-01 0 1.580 1.560 1.580 1.570 1.590 1,292,000 2,037,600 1.5771 4.796 4.736 4.796 4.766 4.827 425,600 4.7876 0.00%
2011-10-31 0 1.580 1.560 1.580 1.570 1.590 1,400,000 2,209,040 1.5779 4.796 4.736 4.796 4.766 4.827 461,176 4.7900 0.00%
2011-10-28 0 1.580 1.570 1.580 1.540 1.590 1,960,000 3,072,040 1.5674 4.796 4.766 4.796 4.675 4.827 645,647 4.7581 0.64%
2011-10-27 0 1.570 1.550 1.570 1.520 1.570 2,672,000 4,133,920 1.5471 4.766 4.705 4.766 4.614 4.766 880,188 4.6966 0.64%
2011-10-26 0 1.560 1.530 1.560 1.540 1.560 1,700,000 2,628,840 1.5464 4.736 4.645 4.736 4.675 4.736 560,000 4.6944 0.00%
2011-10-25 0 1.560 1.540 1.560 1.540 1.570 1,452,000 2,254,840 1.5529 4.736 4.675 4.736 4.675 4.766 478,306 4.7142 0.00%
2011-10-24 0 1.560 1.540 1.560 1.540 1.560 1,136,000 1,762,400 1.5514 4.736 4.675 4.736 4.675 4.736 374,212 4.7096 0.00%
2011-10-21 0 1.560 1.540 1.560 1.540 1.560 1,536,000 2,385,520 1.5531 4.736 4.675 4.736 4.675 4.736 505,976 4.7147 0.00%
2011-10-20 0 1.560 1.540 1.560 1.540 1.560 1,344,000 2,085,160 1.5515 4.736 4.675 4.736 4.675 4.736 442,729 4.7098 -0.64%
2011-10-19 0 1.570 1.560 1.570 1.540 1.570 2,088,000 3,256,720 1.5597 4.766 4.736 4.766 4.675 4.766 687,812 4.7349 0.64%
2011-10-18 0 1.560 1.540 1.560 1.540 1.570 2,968,000 4,615,760 1.5552 4.736 4.675 4.736 4.675 4.766 977,694 4.7211 -1.27%
2011-10-17 0 1.580 1.570 1.580 1.540 1.580 2,956,000 4,622,680 1.5638 4.796 4.766 4.796 4.675 4.796 973,741 4.7473 0.64%
2011-10-14 0 1.570 1.560 1.570 1.560 1.580 2,700,000 4,227,560 1.5658 4.766 4.736 4.766 4.736 4.796 889,412 4.7532 0.00%
2011-10-13 0 1.570 1.560 1.570 1.560 1.590 4,120,000 6,486,440 1.5744 4.766 4.736 4.766 4.736 4.827 1,357,176 4.7794 -0.63%
2011-10-12 0 1.580 1.570 1.580 1.560 1.580 3,340,000 5,235,280 1.5674 4.796 4.766 4.796 4.736 4.796 1,100,235 4.7583 0.64%
2011-10-11 0 1.570 1.550 1.570 1.560 1.590 2,408,000 3,783,000 1.5710 4.766 4.705 4.766 4.736 4.827 793,224 4.7691 -0.63%
2011-10-10 0 1.580 1.570 1.580 1.560 1.590 2,492,000 3,920,800 1.5734 4.796 4.766 4.796 4.736 4.827 820,894 4.7763 -0.63%
2011-10-07 0 1.590 1.570 1.590 1.570 1.590 3,784,000 5,988,360 1.5825 4.827 4.766 4.827 4.766 4.827 1,246,494 4.8042 0.00%
2011-10-06 0 1.590 1.580 1.590 1.560 1.590 4,076,000 6,440,520 1.5801 4.827 4.796 4.827 4.736 4.827 1,342,682 4.7968 0.63%
2011-10-04 0 1.580 1.560 1.580 1.560 1.590 1,772,000 2,803,080 1.5819 4.796 4.736 4.796 4.736 4.827 583,718 4.8021 -0.63%
2011-10-03 0 1.590 1.570 1.590 1.570 1.590 1,136,000 1,791,240 1.5768 4.827 4.766 4.827 4.766 4.827 374,212 4.7867 -0.62%
2011-09-30 0 1.600 1.570 1.590 1.570 1.600 1,628,000 2,577,680 1.5833 4.857 4.766 4.827 4.766 4.857 536,282 4.8066 0.00%
2011-09-28 0 1.600 1.540 1.600 1.540 1.600 11,036,000 17,109,720 1.5504 4.857 4.675 4.857 4.675 4.857 3,635,388 4.7064 0.00%
2011-09-27 0 1.600 1.570 1.600 1.500 1.600 9,452,000 14,241,800 1.5067 4.857 4.766 4.857 4.554 4.857 3,113,600 4.5741 1.27%
2011-09-26 0 1.580 1.540 1.550 1.510 1.590 2,023,720 3,106,554 1.5351 4.796 4.675 4.705 4.584 4.827 666,637 4.6600 -1.25%
2011-09-23 0 1.600 1.540 1.600 1.540 1.600 2,676,000 4,177,800 1.5612 4.857 4.675 4.857 4.675 4.857 881,506 4.7394 0.00%
2011-09-22 0 1.600 1.600 1.620 1.530 1.600 1,376,000 2,163,840 1.5726 4.857 4.857 4.918 4.645 4.857 453,271 4.7738 0.00%
2011-09-21 0 1.600 1.550 1.600 1.520 1.600 440,000 687,720 1.5630 4.857 4.705 4.857 4.614 4.857 144,941 4.7448 0.00%
2011-09-20 0 1.600 1.590 1.600 1.520 1.600 900,000 1,419,880 1.5776 4.857 4.827 4.857 4.614 4.857 296,471 4.7893 0.63%
2011-09-19 0 1.590 1.580 1.600 1.570 1.600 1,168,000 1,837,840 1.5735 4.827 4.796 4.857 4.766 4.857 384,753 4.7767 -0.62%
2011-09-16 0 1.600 1.570 1.600 1.570 1.600 1,396,000 2,217,760 1.5887 4.857 4.766 4.857 4.766 4.857 459,859 4.8227 0.00%
2011-09-15 0 1.600 1.580 1.600 1.590 1.600 96,000 153,000 1.5938 4.857 4.796 4.857 4.827 4.857 31,624 4.8382 0.00%
2011-09-14 0 1.600 1.580 1.600 1.580 1.600 416,000 660,880 1.5887 4.857 4.796 4.857 4.796 4.857 137,035 4.8227 0.00%
2011-09-12 0 1.600 1.590 1.610 1.600 1.600 60,000 96,000 1.6000 4.857 4.827 4.888 4.857 4.857 19,765 4.8571 -1.23%
2011-09-09 0 1.620 1.600 1.620 1.630 1.680 92,000 150,400 1.6348 4.918 4.857 4.918 4.948 5.100 30,306 4.9627 0.00%
2011-09-08 0 1.620 1.590 1.620 1.590 1.620 316,000 509,600 1.6127 4.918 4.827 4.918 4.827 4.918 104,094 4.8956 0.00%
2011-09-07 0 1.620 1.590 1.620 1.600 1.620 284,000 455,240 1.6030 4.918 4.827 4.918 4.857 4.918 93,553 4.8661 0.00%
2011-09-06 0 1.620 1.590 1.620 1.600 1.620 180,000 288,960 1.6053 4.918 4.827 4.918 4.857 4.918 59,294 4.8733 0.00%
2011-09-05 0 1.620 1.590 1.630 1.590 1.640 1,000,000 1,617,720 1.6177 4.918 4.827 4.948 4.827 4.979 329,412 4.9109 1.89%
2011-09-02 0 1.590 1.590 1.640 1.590 1.620 92,000 148,080 1.6096 4.827 4.827 4.979 4.827 4.918 30,306 4.8862 -1.85%
2011-09-01 0 1.620 1.600 1.620 1.600 1.620 124,000 199,480 1.6087 4.918 4.857 4.918 4.857 4.918 40,847 4.8836 0.00%
2011-08-31 0 1.620 1.600 1.620 1.610 1.620 80,000 129,120 1.6140 4.918 4.857 4.918 4.888 4.918 26,353 4.8996 0.00%
2011-08-30 0 1.620 1.600 1.630 1.600 1.630 224,000 360,600 1.6098 4.918 4.857 4.948 4.857 4.948 73,788 4.8870 -0.61%
2011-08-29 0 1.630 1.620 1.640 1.630 1.700 412,000 681,240 1.6535 4.948 4.918 4.979 4.948 5.161 135,718 5.0195 -0.61%
2011-08-26 0 1.640 1.610 1.640 1.610 1.640 216,000 351,720 1.6283 4.979 4.888 4.979 4.888 4.979 71,153 4.9432 -0.61%
2011-08-25 0 1.650 1.600 1.650 1.600 1.660 556,000 899,880 1.6185 5.009 4.857 5.009 4.857 5.039 183,153 4.9133 1.85%
2011-08-24 0 1.620 1.580 1.620 1.580 1.650 384,000 615,920 1.6040 4.918 4.796 4.918 4.796 5.009 126,494 4.8692 1.25%
2011-08-23 0 1.600 1.580 1.610 1.570 1.600 968,000 1,540,880 1.5918 4.857 4.796 4.888 4.766 4.857 318,871 4.8323 1.27%
2011-08-22 0 1.580 1.600 1.610 1.570 1.610 4,088,000 6,473,560 1.5836 4.796 4.857 4.888 4.766 4.888 1,346,635 4.8072 -1.86%
2011-08-19 0 1.610 1.600 1.620 1.590 1.610 632,000 1,014,200 1.6047 4.888 4.857 4.918 4.827 4.888 208,188 4.8716 -0.62%
2011-08-18 0 1.620 1.600 1.620 1.600 1.620 436,000 700,800 1.6073 4.918 4.857 4.918 4.857 4.918 143,624 4.8794 0.62%
2011-08-17 0 1.610 1.600 1.610 1.600 1.620 860,000 1,383,400 1.6086 4.888 4.857 4.888 4.857 4.918 283,294 4.8833 0.00%
2011-08-16 0 1.610 1.600 1.610 1.600 1.630 492,000 788,480 1.6026 4.888 4.857 4.888 4.857 4.948 162,071 4.8650 0.00%
2011-08-15 0 1.610 1.600 1.610 1.600 1.640 632,000 1,021,120 1.6157 4.888 4.857 4.888 4.857 4.979 208,188 4.9048 -0.62%
2011-08-12 0 1.620 1.600 1.620 1.600 1.630 560,000 900,520 1.6081 4.918 4.857 4.918 4.857 4.948 184,471 4.8816 0.62%
2011-08-11 0 1.610 1.600 1.610 1.600 1.620 284,000 457,760 1.6118 4.888 4.857 4.888 4.857 4.918 93,553 4.8931 -1.23%
2011-08-10 0 1.630 1.620 1.630 1.620 1.650 476,000 777,400 1.6332 4.948 4.918 4.948 4.918 5.009 156,800 4.9579 0.00%
2011-08-09 0 1.630 1.590 1.630 1.520 1.630 1,848,000 2,889,040 1.5633 4.948 4.827 4.948 4.614 4.948 608,753 4.7458 0.00%
2011-08-08 0 1.630 1.610 1.630 1.600 1.670 1,912,000 3,096,280 1.6194 4.948 4.888 4.948 4.857 5.070 629,835 4.9160 0.00%
2011-08-05 0 1.630 1.620 1.640 1.580 1.640 860,000 1,400,240 1.6282 4.948 4.918 4.979 4.796 4.979 283,294 4.9427 -2.98%
2011-08-04 0 1.680 1.650 1.680 1.650 1.680 456,000 758,160 1.6626 5.100 5.009 5.100 5.009 5.100 150,212 5.0473 0.00%
2011-08-03 0 1.680 1.650 1.680 1.650 1.690 512,000 856,600 1.6730 5.100 5.009 5.100 5.009 5.130 168,659 5.0789 -0.59%
2011-08-02 0 1.690 1.680 1.690 1.670 1.690 324,000 543,560 1.6777 5.130 5.100 5.130 5.070 5.130 106,729 5.0929 0.60%
2011-08-01 0 1.680 1.670 1.690 1.660 1.690 1,000,000 1,674,800 1.6748 5.100 5.070 5.130 5.039 5.130 329,412 5.0842 0.60%
2011-07-29 0 1.670 1.660 1.670 1.650 1.680 1,216,000 2,035,640 1.6740 5.070 5.039 5.070 5.009 5.100 400,565 5.0819 0.60%
2011-07-28 0 1.660 1.660 1.670 1.650 1.700 493,167 826,667 1.6762 5.039 5.039 5.070 5.009 5.161 162,455 5.0886 -1.19%
2011-07-27 0 1.680 1.670 1.690 1.660 1.690 781,674 1,302,478 1.6663 5.100 5.070 5.130 5.039 5.130 257,493 5.0583 0.60%
2011-07-26 0 1.670 1.660 1.680 1.660 1.700 357,918 599,387 1.6746 5.070 5.039 5.100 5.039 5.161 117,902 5.0838 0.00%
2011-07-25 0 1.670 1.660 1.670 1.650 1.680 220,000 366,040 1.6638 5.070 5.039 5.070 5.009 5.100 72,471 5.0509 -1.18%
2011-07-22 0 1.690 1.650 1.690 1.650 1.690 468,000 776,360 1.6589 5.130 5.009 5.130 5.009 5.130 154,165 5.0359 1.81%
2011-07-21 0 1.660 1.650 1.660 1.620 1.660 868,000 1,426,600 1.6435 5.039 5.009 5.039 4.918 5.039 285,929 4.9893 0.61%
2011-07-20 0 1.650 1.640 1.650 1.640 1.650 144,000 237,040 1.6461 5.009 4.979 5.009 4.979 5.009 47,435 4.9971 0.00%
2011-07-19 0 1.650 1.640 1.650 1.630 1.650 880,000 1,441,280 1.6378 5.009 4.979 5.009 4.948 5.009 289,882 4.9719 0.00%
2011-07-18 0 1.650 1.630 1.650 1.630 1.650 784,000 1,284,680 1.6386 5.009 4.948 5.009 4.948 5.009 258,259 4.9744 0.00%
2011-07-15 0 1.650 1.640 1.650 1.650 1.650 288,000 475,200 1.6500 5.009 4.979 5.009 5.009 5.009 94,871 5.0089 0.00%
2011-07-14 0 1.650 1.650 1.660 1.630 1.660 2,172,000 3,562,640 1.6403 5.009 5.009 5.039 4.948 5.039 715,482 4.9794 0.00%
2011-07-13 0 1.650 1.640 1.650 1.640 1.650 2,816,000 4,641,440 1.6482 5.009 4.979 5.009 4.979 5.009 927,624 5.0036 0.61%
2011-07-12 0 1.640 1.630 1.640 1.620 1.650 2,740,000 4,477,520 1.6341 4.979 4.948 4.979 4.918 5.009 902,588 4.9608 -0.61%
2011-07-11 0 1.650 1.640 1.650 1.640 1.660 588,000 964,920 1.6410 5.009 4.979 5.009 4.979 5.039 193,694 4.9817 0.00%
2011-07-08 0 1.650 1.640 1.650 1.640 1.650 632,000 1,042,480 1.6495 5.009 4.979 5.009 4.979 5.009 208,188 5.0074 0.00%
2011-07-07 0 1.650 1.640 1.650 1.640 1.660 5,556,000 9,166,200 1.6498 5.009 4.979 5.009 4.979 5.039 1,830,212 5.0083 0.00%
2011-07-06 0 1.650 1.640 1.650 1.630 1.650 1,172,000 1,921,840 1.6398 5.009 4.979 5.009 4.948 5.009 386,071 4.9779 0.00%
2011-07-05 0 1.650 1.630 1.650 1.640 1.650 5,360,000 8,791,280 1.6402 5.009 4.948 5.009 4.979 5.009 1,765,647 4.9791 0.61%
2011-07-04 0 1.640 1.620 1.640 1.620 1.650 2,132,000 3,494,000 1.6388 4.979 4.918 4.979 4.918 5.009 702,306 4.9750 0.61%
2011-06-30 0 1.630 1.620 1.640 1.630 1.650 3,324,000 5,468,440 1.6451 4.948 4.918 4.979 4.948 5.009 1,094,965 4.9942 -0.61%
2011-06-29 0 1.640 1.630 1.640 1.630 1.660 476,000 784,040 1.6471 4.979 4.948 4.979 4.948 5.039 156,800 5.0003 -0.61%
2011-06-28 0 1.650 1.640 1.650 1.630 1.650 1,104,000 1,809,880 1.6394 5.009 4.979 5.009 4.948 5.009 363,671 4.9767 0.61%
2011-06-27 0 1.640 1.630 1.650 1.620 1.660 860,000 1,408,520 1.6378 4.979 4.948 5.009 4.918 5.039 283,294 4.9719 -0.61%
2011-06-24 0 1.650 1.630 1.650 1.640 1.660 2,580,000 4,243,400 1.6447 5.009 4.948 5.009 4.979 5.039 849,882 4.9929 0.00%
2011-06-23 0 1.650 1.640 1.650 1.630 1.660 1,264,000 2,087,000 1.6511 5.009 4.979 5.009 4.948 5.039 416,376 5.0123 -0.60%
2011-06-22 0 1.660 1.640 1.660 1.640 1.670 2,952,000 4,898,880 1.6595 5.039 4.979 5.039 4.979 5.070 972,424 5.0378 1.22%
2011-06-21 0 1.640 1.620 1.650 1.640 1.660 836,000 1,378,000 1.6483 4.979 4.918 5.009 4.979 5.039 275,388 5.0038 0.61%
2011-06-20 0 1.630 1.610 1.640 1.620 1.660 860,000 1,404,600 1.6333 4.948 4.888 4.979 4.918 5.039 283,294 4.9581 0.00%
2011-06-17 0 1.630 1.610 1.640 1.610 1.680 8,768,000 14,262,560 1.6267 4.948 4.888 4.979 4.888 5.100 2,888,282 4.9381 -1.81%
2011-06-16 0 1.660 1.620 1.680 1.620 1.700 6,804,000 11,295,920 1.6602 5.039 4.918 5.100 4.918 5.161 2,241,318 5.0399 0.00%
2011-06-15 0 1.660 1.630 1.660 1.630 1.680 2,412,000 3,982,960 1.6513 5.039 4.948 5.039 4.948 5.100 794,541 5.0129 -1.78%
2011-06-14 0 1.690 1.680 1.700 1.660 1.690 2,656,000 4,460,880 1.6795 5.130 5.100 5.161 5.039 5.130 874,918 5.0986 0.00%
2011-06-13 0 1.690 1.680 1.700 1.670 1.710 840,000 1,416,440 1.6862 5.130 5.100 5.161 5.070 5.191 276,706 5.1189 -2.87%
2011-06-10 0 1.740 1.700 1.750 1.700 1.780 2,468,000 4,303,840 1.7439 5.282 5.161 5.313 5.161 5.404 812,988 5.2939 0.00%
2011-06-09 0 1.740 1.700 1.740 1.710 1.740 1,232,000 2,132,080 1.7306 5.282 5.161 5.282 5.191 5.282 405,835 5.2536 0.00%
2011-06-08 0 1.740 1.740 1.750 1.710 1.790 1,120,000 1,954,880 1.7454 5.282 5.282 5.313 5.191 5.434 368,941 5.2986 0.00%
2011-06-07 0 1.740 1.740 1.750 1.740 1.770 2,184,000 3,819,880 1.7490 5.282 5.282 5.313 5.282 5.373 719,435 5.3096 -1.14%
2011-06-03 0 1.760 1.720 1.770 1.720 1.770 4,796,000 8,373,920 1.7460 5.343 5.221 5.373 5.221 5.373 1,579,859 5.3004 0.00%
2011-06-02 0 1.760 1.750 1.780 1.740 1.790 2,624,000 4,620,480 1.7609 5.343 5.313 5.404 5.282 5.434 864,376 5.3454 -1.68%
2011-06-01 0 1.790 1.770 1.800 1.660 1.810 11,856,000 21,153,000 1.7842 5.434 5.373 5.464 5.039 5.495 3,905,506 5.4162 5.92%
2011-05-31 0 1.690 1.650 1.690 1.650 1.690 1,652,000 2,766,600 1.6747 5.130 5.009 5.130 5.009 5.130 544,188 5.0839 0.60%
2011-05-30 0 1.680 1.650 1.680 1.620 1.690 268,000 441,240 1.6464 5.100 5.009 5.100 4.918 5.130 88,282 4.9981 0.00%
2011-05-27 0 1.680 1.680 1.690 1.650 1.700 628,000 1,051,640 1.6746 5.100 5.100 5.130 5.009 5.161 206,871 5.0836 0.60%
2011-05-26 0 1.670 1.640 1.670 1.640 1.690 1,680,000 2,814,560 1.6753 5.070 4.979 5.070 4.979 5.130 553,412 5.0858 0.00%
2011-05-25 0 1.670 1.640 1.680 1.640 1.680 516,000 857,000 1.6609 5.070 4.979 5.100 4.979 5.100 169,976 5.0419 0.00%
2011-05-24 0 1.670 1.630 1.670 1.630 1.670 1,668,000 2,737,280 1.6411 5.070 4.948 5.070 4.948 5.070 549,459 4.9818 1.21%
2011-05-23 0 1.650 1.640 1.650 1.640 1.690 1,232,000 2,058,080 1.6705 5.009 4.979 5.009 4.979 5.130 405,835 5.0712 -1.79%
2011-05-20 0 1.680 1.650 1.680 1.640 1.700 1,648,000 2,728,840 1.6558 5.100 5.009 5.100 4.979 5.161 542,871 5.0267 0.00%
2011-05-19 0 1.680 1.650 1.680 1.650 1.700 2,896,000 4,865,240 1.6800 5.100 5.009 5.100 5.009 5.161 953,976 5.1000 1.82%
2011-05-18 0 1.650 1.650 1.660 1.650 1.700 5,488,000 9,214,120 1.6790 5.009 5.009 5.039 5.009 5.161 1,807,812 5.0968 -2.94%
2011-05-17 0 1.700 1.690 1.700 1.690 1.730 2,248,000 3,822,160 1.7002 5.161 5.130 5.161 5.130 5.252 740,518 5.1615 -0.58%
2011-05-16 0 1.710 1.700 1.720 1.700 1.780 3,376,000 5,839,080 1.7296 5.191 5.161 5.221 5.161 5.404 1,112,094 5.2505 -2.84%
2011-05-13 0 1.760 1.750 1.760 1.740 1.790 2,856,000 5,033,080 1.7623 5.343 5.313 5.343 5.282 5.434 940,800 5.3498 -1.12%
2011-05-12 0 1.780 1.750 1.780 1.730 1.810 4,005,643 7,142,745 1.7832 5.404 5.313 5.404 5.252 5.495 1,319,506 5.4132 0.56%
2011-05-11 0 1.770 1.740 1.770 1.740 1.780 976,000 1,719,440 1.7617 5.373 5.282 5.373 5.282 5.404 321,506 5.3481 0.57%
2011-05-09 0 1.760 1.740 1.760 1.670 1.820 9,640,000 16,792,200 1.7419 5.343 5.282 5.343 5.070 5.525 3,175,529 5.2880 5.39%
2011-05-06 0 1.670 1.640 1.670 1.650 1.680 876,000 1,448,720 1.6538 5.070 4.979 5.070 5.009 5.100 288,565 5.0204 0.60%
2011-05-05 0 1.660 1.660 1.670 1.650 1.670 640,000 1,064,680 1.6636 5.039 5.039 5.070 5.009 5.070 210,824 5.0501 0.61%
2011-05-04 0 1.650 1.650 1.670 1.640 1.660 564,000 932,120 1.6527 5.009 5.009 5.070 4.979 5.039 185,788 5.0171 -1.20%
2011-05-03 0 1.670 1.640 1.670 1.640 1.680 1,900,000 3,165,320 1.6660 5.070 4.979 5.070 4.979 5.100 625,882 5.0574 3.73%
2011-04-29 0 1.610 1.600 1.620 1.600 1.780 2,508,000 4,115,120 1.6408 4.888 4.857 4.918 4.857 5.404 826,165 4.9810 0.62%
2011-04-28 0 1.600 1.590 1.600 1.590 1.660 2,800,000 4,600,800 1.6431 4.857 4.827 4.857 4.827 5.039 922,353 4.9881 -1.84%
2011-04-27 0 1.630 1.650 1.670 1.620 1.670 3,036,000 5,006,200 1.6489 4.948 5.009 5.070 4.918 5.070 1,000,094 5.0057 -2.98%
2011-04-26 0 1.680 1.680 1.690 1.670 1.710 2,045,430 3,438,088 1.6809 5.100 5.100 5.130 5.070 5.191 673,789 5.1026 -1.18%
2011-04-21 0 1.700 1.680 1.700 1.680 1.700 716,000 1,209,520 1.6893 5.161 5.100 5.161 5.100 5.161 235,859 5.1282 1.19%
2011-04-20 0 1.680 1.680 1.690 1.680 1.700 2,548,000 4,296,640 1.6863 5.100 5.100 5.130 5.100 5.161 839,341 5.1191 -1.18%
2011-04-19 0 1.700 1.690 1.700 1.670 1.730 780,000 1,320,360 1.6928 5.161 5.130 5.161 5.070 5.252 256,941 5.1388 -1.16%
2011-04-18 0 1.720 1.700 1.720 1.690 1.750 2,312,000 3,945,360 1.7065 5.221 5.161 5.221 5.130 5.313 761,600 5.1804 0.00%
2011-04-15 0 1.720 1.710 1.720 1.670 1.750 4,132,000 7,085,840 1.7149 5.221 5.191 5.221 5.070 5.313 1,361,129 5.2059 2.99%
2011-04-14 0 1.670 1.670 1.680 1.640 1.680 1,088,000 1,807,440 1.6613 5.070 5.070 5.100 4.979 5.100 358,400 5.0431 0.00%
2011-04-13 0 1.670 1.670 1.680 1.670 1.690 1,456,000 2,447,440 1.6809 5.070 5.070 5.100 5.070 5.130 479,624 5.1028 -1.18%
2011-04-12 0 1.690 1.660 1.690 1.670 1.690 1,496,000 2,504,120 1.6739 5.130 5.039 5.130 5.070 5.130 492,800 5.0814 1.20%
2011-04-11 0 1.670 1.670 1.700 1.650 1.700 5,448,000 9,100,160 1.6704 5.070 5.070 5.161 5.009 5.161 1,794,635 5.0708 0.60%
2011-04-08 0 1.660 1.650 1.660 1.640 1.670 2,816,000 4,664,200 1.6563 5.039 5.009 5.039 4.979 5.070 927,624 5.0281 -0.60%
2011-04-07 0 1.670 1.650 1.670 1.640 1.680 1,644,000 2,726,840 1.6587 5.070 5.009 5.070 4.979 5.100 541,553 5.0352 -0.60%
2011-04-06 0 1.680 1.650 1.680 1.660 1.700 1,064,000 1,788,080 1.6805 5.100 5.009 5.100 5.039 5.161 350,494 5.1016 -1.18%
2011-04-04 0 1.700 1.680 1.700 1.690 1.710 708,000 1,201,800 1.6975 5.161 5.100 5.161 5.130 5.191 233,224 5.1530 0.59%
2011-04-01 0 1.690 1.670 1.700 1.670 1.700 5,908,000 9,956,800 1.6853 5.130 5.070 5.161 5.070 5.161 1,946,165 5.1161 -0.59%
2011-03-31 0 1.700 1.690 1.700 1.600 1.700 13,840,000 22,443,080 1.6216 5.161 5.130 5.161 4.857 5.161 4,559,059 4.9227 4.29%
2011-03-30 0 1.630 1.600 1.610 1.570 1.630 4,940,000 7,907,840 1.6008 4.948 4.857 4.888 4.766 4.948 1,627,294 4.8595 1.24%
2011-03-29 0 1.610 1.610 1.620 1.590 1.650 2,332,000 3,746,480 1.6066 4.888 4.888 4.918 4.827 5.009 768,188 4.8770 -1.83%
2011-03-28 0 1.640 1.630 1.640 1.600 1.660 2,820,000 4,570,560 1.6208 4.979 4.948 4.979 4.857 5.039 928,941 4.9202 0.00%
2011-03-25 0 1.640 1.630 1.660 1.630 1.680 1,188,000 1,972,360 1.6602 4.979 4.948 5.039 4.948 5.100 391,341 5.0400 -1.20%
2011-03-24 0 1.660 1.660 1.670 1.660 1.680 164,000 273,320 1.6666 5.039 5.039 5.070 5.039 5.100 54,024 5.0593 -0.60%
2011-03-23 0 1.670 1.650 1.670 1.630 1.670 914,000 1,504,040 1.6456 5.070 5.009 5.070 4.948 5.070 301,082 4.9954 1.21%
2011-03-22 0 1.650 1.630 1.660 1.630 1.660 1,460,000 2,408,600 1.6497 5.009 4.948 5.039 4.948 5.039 480,941 5.0081 0.00%
2011-03-21 0 1.650 1.630 1.650 1.600 1.680 1,164,000 1,883,520 1.6181 5.009 4.948 5.009 4.857 5.100 383,435 4.9122 -1.20%
2011-03-18 0 1.670 1.650 1.670 1.640 1.680 776,000 1,278,240 1.6472 5.070 5.009 5.070 4.979 5.100 255,624 5.0005 3.73%
2011-03-17 0 1.610 1.610 1.630 1.610 1.630 280,000 453,320 1.6190 4.888 4.888 4.948 4.888 4.948 92,235 4.9148 -2.42%
2011-03-16 0 1.650 1.640 1.650 1.620 1.680 2,364,000 3,905,720 1.6522 5.009 4.979 5.009 4.918 5.100 778,729 5.0155 -0.60%
2011-03-15 0 1.660 1.660 1.670 1.590 1.700 2,852,000 4,672,600 1.6384 5.039 5.039 5.070 4.827 5.161 939,482 4.9736 1.84%
2011-03-14 0 1.630 1.640 1.650 1.630 1.670 1,340,000 2,207,400 1.6473 4.948 4.979 5.009 4.948 5.070 441,412 5.0008 -1.21%
2011-03-11 0 1.650 1.640 1.660 1.650 1.660 692,000 1,147,920 1.6588 5.009 4.979 5.039 5.009 5.039 227,953 5.0358 -1.79%
2011-03-10 0 1.680 1.650 1.680 1.650 1.690 708,000 1,182,920 1.6708 5.100 5.009 5.100 5.009 5.130 233,224 5.0720 0.00%
2011-03-09 0 1.680 1.670 1.680 1.650 1.680 1,644,000 2,739,320 1.6663 5.100 5.070 5.100 5.009 5.100 541,553 5.0583 3.70%
2011-03-08 0 1.620 1.620 1.640 1.620 1.650 1,260,000 2,063,760 1.6379 4.918 4.918 4.979 4.918 5.009 415,059 4.9722 -1.82%
2011-03-07 0 1.650 1.640 1.660 1.630 1.670 1,024,000 1,688,080 1.6485 5.009 4.979 5.039 4.948 5.070 337,318 5.0044 -1.20%
2011-03-04 0 1.670 1.650 1.670 1.640 1.680 2,056,000 3,418,400 1.6626 5.070 5.009 5.070 4.979 5.100 677,271 5.0473 0.00%
2011-03-03 0 1.670 1.670 1.680 1.660 1.680 3,040,000 5,084,840 1.6726 5.070 5.070 5.100 5.039 5.100 1,001,412 5.0777 0.00%
2011-03-02 0 1.670 1.660 1.670 1.660 1.680 408,000 681,080 1.6693 5.070 5.039 5.070 5.039 5.100 134,400 5.0676 -1.18%
2011-03-01 0 1.690 1.680 1.690 1.660 1.690 424,000 709,400 1.6731 5.130 5.100 5.130 5.039 5.130 139,671 5.0791 0.00%
2011-02-28 0 1.690 1.680 1.690 1.670 1.720 5,640,000 9,531,640 1.6900 5.130 5.100 5.130 5.070 5.221 1,857,882 5.1304 1.20%
2011-02-25 0 1.670 1.670 1.680 1.620 1.720 9,224,000 15,677,640 1.6997 5.070 5.070 5.100 4.918 5.221 3,038,494 5.1597 0.60%
2011-02-24 0 1.660 1.640 1.670 1.640 1.690 1,084,000 1,804,400 1.6646 5.039 4.979 5.070 4.979 5.130 357,082 5.0532 0.00%
2011-02-23 0 1.660 1.640 1.670 1.650 1.680 1,628,000 2,706,800 1.6627 5.039 4.979 5.070 5.009 5.100 536,282 5.0473 -1.19%
2011-02-22 0 1.680 1.660 1.680 1.650 1.690 1,776,000 2,978,520 1.6771 5.100 5.039 5.100 5.009 5.130 585,035 5.0912 -1.18%
2011-02-21 0 1.700 1.660 1.700 1.670 1.700 372,000 624,600 1.6790 5.161 5.039 5.161 5.070 5.161 122,541 5.0971 0.00%
2011-02-18 0 1.700 1.670 1.690 1.660 1.700 1,792,000 2,998,320 1.6732 5.161 5.070 5.130 5.039 5.161 590,306 5.0793 0.59%
2011-02-17 0 1.690 1.670 1.690 1.670 1.700 516,000 870,280 1.6866 5.130 5.070 5.130 5.070 5.161 169,976 5.1200 0.60%
2011-02-16 0 1.680 1.650 1.690 1.660 1.690 992,000 1,656,040 1.6694 5.100 5.009 5.130 5.039 5.130 326,776 5.0678 -0.59%
2011-02-15 0 1.690 1.640 1.690 1.640 1.690 2,357,167 3,930,684 1.6675 5.130 4.979 5.130 4.979 5.130 776,479 5.0622 2.42%
2011-02-14 0 1.650 1.640 1.650 1.630 1.670 3,816,000 6,284,560 1.6469 5.009 4.979 5.009 4.948 5.070 1,257,035 4.9995 -1.20%
2011-02-11 0 1.670 1.640 1.670 1.640 1.680 1,568,000 2,591,280 1.6526 5.070 4.979 5.070 4.979 5.100 516,518 5.0168 -0.60%
2011-02-10 0 1.680 1.680 1.690 1.660 1.700 4,272,000 7,205,880 1.6868 5.100 5.100 5.130 5.039 5.161 1,407,247 5.1206 0.00%
2011-02-09 0 1.680 1.650 1.680 1.660 1.710 636,000 1,064,440 1.6736 5.100 5.009 5.100 5.039 5.191 209,506 5.0807 -1.75%
2011-02-08 0 1.710 1.670 1.710 1.670 1.710 2,260,000 3,799,560 1.6812 5.191 5.070 5.191 5.070 5.191 744,471 5.1037 1.18%
2011-02-07 0 1.690 1.660 1.690 1.630 1.720 4,412,000 7,319,400 1.6590 5.130 5.039 5.130 4.948 5.221 1,453,365 5.0362 0.60%
2011-02-02 0 1.680 1.670 1.680 1.670 1.680 536,000 896,480 1.6725 5.100 5.070 5.100 5.070 5.100 176,565 5.0773 0.00%
2011-02-01 0 1.680 1.670 1.680 1.670 1.740 4,252,000 7,259,320 1.7073 5.100 5.070 5.100 5.070 5.282 1,400,659 5.1828 -2.33%
2011-01-31 0 1.720 1.690 1.720 1.640 1.730 24,224,000 41,131,720 1.6980 5.221 5.130 5.221 4.979 5.252 7,979,671 5.1546 1.18%
2011-01-28 0 1.700 1.660 1.700 1.660 1.700 3,588,000 6,009,280 1.6748 5.161 5.039 5.161 5.039 5.161 1,181,929 5.0843 1.80%
2011-01-27 0 1.670 1.660 1.680 1.640 1.680 3,676,000 6,170,600 1.6786 5.070 5.039 5.100 4.979 5.100 1,210,918 5.0958 -1.76%
2011-01-26 0 1.700 1.670 1.700 1.680 1.700 3,944,000 6,645,360 1.6849 5.161 5.070 5.161 5.100 5.161 1,299,200 5.1150 1.19%
2011-01-25 0 1.680 1.670 1.700 1.680 1.700 3,364,000 5,694,960 1.6929 5.100 5.070 5.161 5.100 5.161 1,108,141 5.1392 0.00%
2011-01-24 0 1.680 1.680 1.700 1.680 1.730 2,200,000 3,719,800 1.6908 5.100 5.100 5.161 5.100 5.252 724,706 5.1328 -1.18%
2011-01-21 0 1.700 1.680 1.710 1.690 1.710 4,204,000 7,126,680 1.6952 5.161 5.100 5.191 5.130 5.191 1,384,847 5.1462 0.00%
2011-01-20 0 1.700 1.680 1.710 1.630 1.700 3,004,000 5,013,280 1.6689 5.161 5.100 5.191 4.948 5.161 989,553 5.0662 1.80%
2011-01-19 0 1.670 1.670 1.690 1.670 1.750 5,920,000 10,015,320 1.6918 5.070 5.070 5.130 5.070 5.313 1,950,118 5.1358 -1.76%
2011-01-18 0 1.700 1.660 1.700 1.650 1.700 996,000 1,660,200 1.6669 5.161 5.039 5.161 5.009 5.161 328,094 5.0601 -1.16%
2011-01-17 0 1.720 1.690 1.720 1.600 1.740 18,080,000 29,454,960 1.6291 5.221 5.130 5.221 4.857 5.282 5,955,765 4.9456 0.00%
2011-01-14 0 1.720 1.700 1.730 1.680 1.900 3,020,000 5,265,760 1.7436 5.221 5.161 5.252 5.100 5.768 994,824 5.2932 -3.91%
2011-01-13 0 1.790 1.760 1.790 1.760 1.820 2,588,000 4,631,440 1.7896 5.434 5.343 5.434 5.343 5.525 852,518 5.4327 0.00%
2011-01-12 0 1.790 1.790 1.820 1.730 1.820 3,872,000 6,810,880 1.7590 5.434 5.434 5.525 5.252 5.525 1,275,482 5.3398 2.29%
2011-01-11 0 1.750 1.720 1.750 1.720 1.760 2,032,000 3,512,440 1.7286 5.313 5.221 5.313 5.221 5.343 669,365 5.2474 0.57%
2011-01-10 0 1.740 1.720 1.750 1.730 1.760 1,188,000 2,066,080 1.7391 5.282 5.221 5.313 5.252 5.343 391,341 5.2795 -2.25%
2011-01-07 0 1.780 1.730 1.780 1.710 1.780 2,176,000 3,762,040 1.7289 5.404 5.252 5.404 5.191 5.404 716,800 5.2484 1.71%
2011-01-06 0 1.750 1.710 1.750 1.710 1.780 3,260,000 5,671,200 1.7396 5.313 5.191 5.313 5.191 5.404 1,073,882 5.2810 0.00%
2011-01-05 0 1.750 1.740 1.780 1.740 1.780 2,816,000 4,958,960 1.7610 5.313 5.282 5.404 5.282 5.404 927,624 5.3459 -1.69%
2011-01-04 0 1.780 1.770 1.790 1.760 1.790 3,260,000 5,788,560 1.7756 5.404 5.373 5.434 5.343 5.434 1,073,882 5.3903 -0.56%
2011-01-03 0 1.790 1.750 1.790 1.730 1.790 4,208,000 7,353,400 1.7475 5.434 5.313 5.434 5.252 5.434 1,386,165 5.3049 3.47%
2010-12-31 0 1.730 1.710 1.730 1.680 1.740 1,544,000 2,637,200 1.7080 5.252 5.191 5.252 5.100 5.282 508,612 5.1851 2.98%
2010-12-30 0 1.680 1.670 1.700 1.670 1.700 4,656,000 7,862,600 1.6887 5.100 5.070 5.161 5.070 5.161 1,533,741 5.1264 0.60%
2010-12-29 0 1.670 1.660 1.690 1.670 1.720 5,176,000 8,774,200 1.6952 5.070 5.039 5.130 5.070 5.221 1,705,035 5.1461 -2.34%
2010-12-28 0 1.710 1.700 1.720 1.700 1.770 4,048,000 6,988,360 1.7264 5.191 5.161 5.221 5.161 5.373 1,333,459 5.2408 -0.58%
2010-12-24 0 1.720 1.710 1.720 1.700 1.730 3,584,000 6,145,520 1.7147 5.221 5.191 5.221 5.161 5.252 1,180,612 5.2054 -0.58%
2010-12-23 0 1.730 1.730 1.740 1.720 1.760 4,280,000 7,418,640 1.7333 5.252 5.252 5.282 5.221 5.343 1,409,882 5.2619 -1.14%
2010-12-22 0 1.750 1.740 1.750 1.710 1.760 13,308,000 22,862,960 1.7180 5.313 5.282 5.313 5.191 5.343 4,383,812 5.2153 0.57%
2010-12-21 0 1.740 1.710 1.740 1.700 1.790 5,444,000 9,450,120 1.7359 5.282 5.191 5.282 5.161 5.434 1,793,318 5.2696 -2.25%
2010-12-20 0 1.780 1.790 1.800 1.780 1.900 8,012,000 14,576,160 1.8193 5.404 5.434 5.464 5.404 5.768 2,639,247 5.5228 -1.11%
2010-12-17 0 1.800 1.790 1.800 1.680 1.800 11,356,000 19,668,080 1.7320 5.464 5.434 5.464 5.100 5.464 3,740,800 5.2577 7.78%
2010-12-16 0 1.670 1.660 1.670 1.640 1.690 3,504,000 5,839,880 1.6666 5.070 5.039 5.070 4.979 5.130 1,154,259 5.0594 0.60%
2010-12-15 0 1.660 1.650 1.670 1.650 1.670 2,205,500 3,657,735 1.6585 5.039 5.009 5.070 5.009 5.070 726,518 5.0346 -0.60%
2010-12-14 0 1.670 1.660 1.670 1.610 1.670 5,048,000 8,328,240 1.6498 5.070 5.039 5.070 4.888 5.070 1,662,871 5.0084 1.83%
2010-12-13 0 1.640 1.620 1.640 1.580 1.650 3,188,000 5,151,960 1.6160 4.979 4.918 4.979 4.796 5.009 1,050,165 4.9059 -0.61%
2010-12-10 0 1.650 1.610 1.650 1.600 1.670 4,704,000 7,587,700 1.6130 5.009 4.888 5.009 4.857 5.070 1,549,553 4.8967 1.23%
2010-12-09 0 1.630 1.600 1.640 1.600 1.710 1,824,000 2,972,080 1.6294 4.948 4.857 4.979 4.857 5.191 600,847 4.9465 -2.98%
2010-12-08 0 1.680 1.670 1.690 1.650 1.730 2,824,000 4,741,200 1.6789 5.100 5.070 5.130 5.009 5.252 930,259 5.0966 -1.18%
2010-12-07 0 1.700 1.660 1.700 1.660 1.700 3,516,000 5,879,560 1.6722 5.161 5.039 5.161 5.039 5.161 1,158,212 5.0764 1.80%
2010-12-06 0 1.670 1.650 1.670 1.630 1.700 2,756,000 4,579,520 1.6617 5.070 5.009 5.070 4.948 5.161 907,859 5.0443 -0.60%
2010-12-03 0 1.680 1.680 1.690 1.640 1.680 2,388,000 3,950,880 1.6545 5.100 5.100 5.130 4.979 5.100 786,635 5.0225 2.44%
2010-12-02 0 1.640 1.640 1.650 1.610 1.660 2,104,000 3,451,280 1.6403 4.979 4.979 5.009 4.888 5.039 693,082 4.9796 -0.61%
2010-12-01 0 1.650 1.620 1.650 1.600 1.670 2,480,000 4,036,160 1.6275 5.009 4.918 5.009 4.857 5.070 816,941 4.9406 0.61%
2010-11-30 0 1.640 1.620 1.640 1.600 1.640 1,628,000 2,640,640 1.6220 4.979 4.918 4.979 4.857 4.979 536,282 4.9240 -1.80%
2010-11-29 0 1.670 1.620 1.670 1.600 1.700 2,232,000 3,651,960 1.6362 5.070 4.918 5.070 4.857 5.161 735,247 4.9670 3.73%
2010-11-26 0 1.610 1.610 1.640 1.590 1.640 508,000 820,200 1.6146 4.888 4.888 4.979 4.827 4.979 167,341 4.9014 -1.23%
2010-11-25 0 1.630 1.650 1.670 1.630 1.670 488,000 800,000 1.6393 4.948 5.009 5.070 4.948 5.070 160,753 4.9766 -2.40%
2010-11-24 0 1.670 1.640 1.670 1.650 1.670 1,228,000 2,048,560 1.6682 5.070 4.979 5.070 5.009 5.070 404,518 5.0642 1.21%
2010-11-23 0 1.650 1.650 1.690 1.650 1.700 460,000 769,960 1.6738 5.009 5.009 5.130 5.009 5.161 151,529 5.0813 -2.94%
2010-11-22 0 1.700 1.690 1.700 1.700 1.720 1,672,000 2,864,040 1.7129 5.161 5.130 5.161 5.161 5.221 550,776 5.2000 -0.58%
2010-11-19 0 1.710 1.670 1.720 1.660 1.710 2,188,000 3,664,720 1.6749 5.191 5.070 5.221 5.039 5.191 720,753 5.0846 1.18%
2010-11-18 0 1.690 1.650 1.690 1.650 1.690 2,604,000 4,334,880 1.6647 5.130 5.009 5.130 5.009 5.130 857,788 5.0536 -0.59%
2010-11-17 0 1.700 1.670 1.700 1.670 1.700 2,068,000 3,479,880 1.6827 5.161 5.070 5.161 5.070 5.161 681,224 5.1083 3.66%
2010-11-16 0 1.640 1.640 1.660 1.640 1.670 440,000 728,960 1.6567 4.979 4.979 5.039 4.979 5.070 144,941 5.0294 -2.96%
2010-11-15 0 1.690 1.660 1.690 1.650 1.700 2,304,000 3,843,680 1.6683 5.130 5.039 5.130 5.009 5.161 758,965 5.0644 1.20%
2010-11-12 0 1.670 1.660 1.680 1.660 1.680 2,348,000 3,927,480 1.6727 5.070 5.039 5.100 5.039 5.100 773,459 5.0778 0.60%
2010-11-11 0 1.660 1.660 1.670 1.650 1.690 2,788,000 4,643,160 1.6654 5.039 5.039 5.070 5.009 5.130 918,400 5.0557 -0.60%
2010-11-10 0 1.670 1.670 1.680 1.670 1.710 1,328,000 2,245,600 1.6910 5.070 5.070 5.100 5.070 5.191 437,459 5.1333 0.60%
2010-11-09 0 1.660 1.660 1.690 1.660 1.710 1,672,000 2,822,360 1.6880 5.039 5.039 5.130 5.039 5.191 550,776 5.1243 -0.60%
2010-11-08 0 1.670 1.670 1.680 1.660 1.700 604,000 1,012,640 1.6766 5.070 5.070 5.100 5.039 5.161 198,965 5.0895 -1.18%
2010-11-05 0 1.690 1.670 1.690 1.670 1.740 936,000 1,582,480 1.6907 5.130 5.070 5.130 5.070 5.282 308,329 5.1324 -1.17%
2010-11-04 0 1.710 1.690 1.710 1.700 1.720 760,000 1,295,080 1.7041 5.191 5.130 5.191 5.161 5.221 250,353 5.1730 0.59%
2010-11-03 0 1.700 1.670 1.710 1.660 1.720 1,340,000 2,272,960 1.6962 5.161 5.070 5.191 5.039 5.221 441,412 5.1493 -1.73%
2010-11-02 0 1.730 1.700 1.730 1.690 1.790 2,524,000 4,360,520 1.7276 5.252 5.161 5.252 5.130 5.434 831,435 5.2446 3.59%
2010-11-01 0 1.670 1.660 1.690 1.660 1.700 1,128,000 1,890,320 1.6758 5.070 5.039 5.130 5.039 5.161 371,576 5.0873 -0.60%
2010-10-29 0 1.680 1.680 1.700 1.680 1.740 1,068,000 1,818,480 1.7027 5.100 5.100 5.161 5.100 5.282 351,812 5.1689 -1.18%
2010-10-28 0 1.700 1.700 1.730 1.700 1.730 2,512,000 4,326,200 1.7222 5.161 5.161 5.252 5.161 5.252 827,482 5.2281 -2.86%
2010-10-27 0 1.750 1.730 1.770 1.680 1.750 1,408,000 2,405,960 1.7088 5.313 5.252 5.373 5.100 5.313 463,812 5.1874 2.94%
2010-10-26 0 1.700 1.700 1.740 1.640 1.730 964,000 1,639,120 1.7003 5.161 5.161 5.282 4.979 5.252 317,553 5.1617 0.00%
2010-10-25 0 1.700 1.640 1.700 1.630 1.700 1,460,000 2,416,920 1.6554 5.161 4.979 5.161 4.948 5.161 480,941 5.0254 3.66%
2010-10-22 0 1.640 1.630 1.670 1.600 1.690 2,332,000 3,805,560 1.6319 4.979 4.948 5.070 4.857 5.130 768,188 4.9539 -1.20%
2010-10-21 0 1.660 1.610 1.660 1.560 1.670 1,696,000 2,731,520 1.6106 5.039 4.888 5.039 4.736 5.070 558,682 4.8892 3.75%
2010-10-20 0 1.600 1.570 1.620 1.560 1.620 744,000 1,185,560 1.5935 4.857 4.766 4.918 4.736 4.918 245,082 4.8374 -1.23%
2010-10-19 0 1.620 1.600 1.630 1.600 1.650 1,616,000 2,620,680 1.6217 4.918 4.857 4.948 4.857 5.009 532,329 4.9230 -1.22%
2010-10-18 0 1.640 1.600 1.650 1.600 1.700 2,652,000 4,372,640 1.6488 4.979 4.857 5.009 4.857 5.161 873,600 5.0053 -3.53%
2010-10-15 0 1.700 1.670 1.700 1.650 1.770 2,760,000 4,661,760 1.6890 5.161 5.070 5.161 5.009 5.373 909,176 5.1275 -1.16%
2010-10-14 0 1.720 1.720 1.730 1.690 1.780 2,576,000 4,472,440 1.7362 5.221 5.221 5.252 5.130 5.404 848,565 5.2706 -3.37%
2010-10-13 0 1.780 1.760 1.790 1.760 1.790 860,000 1,530,680 1.7799 5.404 5.343 5.434 5.343 5.434 283,294 5.4031 0.00%
2010-10-12 0 1.780 1.780 1.790 1.750 1.800 1,840,000 3,251,920 1.7673 5.404 5.404 5.434 5.313 5.464 606,118 5.3652 0.00%
2010-10-11 0 1.780 1.760 1.800 1.760 1.840 1,040,000 1,866,640 1.7948 5.404 5.343 5.464 5.343 5.586 342,588 5.4486 0.00%
2010-10-08 0 1.780 1.780 1.800 1.770 1.820 2,168,000 3,888,800 1.7937 5.404 5.404 5.464 5.373 5.525 714,165 5.4452 -1.11%
2010-10-07 0 1.800 1.800 1.820 1.800 1.830 964,000 1,743,280 1.8084 5.464 5.464 5.525 5.464 5.555 317,553 5.4897 -0.55%
2010-10-06 0 1.810 1.800 1.830 1.800 1.840 1,560,000 2,835,480 1.8176 5.495 5.464 5.555 5.464 5.586 513,882 5.5178 -1.09%
2010-10-05 0 1.830 1.800 1.830 1.800 1.850 1,344,000 2,445,800 1.8198 5.555 5.464 5.555 5.464 5.616 442,729 5.5244 0.55%
2010-10-04 0 1.820 1.800 1.840 1.800 1.880 388,000 707,880 1.8244 5.525 5.464 5.586 5.464 5.707 127,812 5.5385 -1.09%
2010-09-30 0 1.840 1.830 1.840 1.800 1.840 680,000 1,238,120 1.8208 5.586 5.555 5.586 5.464 5.586 224,000 5.5273 1.10%
2010-09-29 0 1.820 1.790 1.820 1.790 1.830 2,056,000 3,742,760 1.8204 5.525 5.434 5.525 5.434 5.555 677,271 5.5262 1.11%
2010-09-28 0 1.800 1.800 1.820 1.800 1.840 2,444,000 4,435,080 1.8147 5.464 5.464 5.525 5.464 5.586 805,082 5.5089 -1.64%
2010-09-27 0 1.830 1.830 1.840 1.820 1.860 1,600,000 2,945,400 1.8409 5.555 5.555 5.586 5.525 5.646 527,059 5.5884 -0.54%
2010-09-24 0 1.840 1.810 1.840 1.810 1.920 2,228,000 4,087,280 1.8345 5.586 5.495 5.586 5.495 5.829 733,929 5.5690 0.55%
2010-09-22 0 1.830 1.830 1.850 1.830 1.880 2,344,000 4,340,880 1.8519 5.555 5.555 5.616 5.555 5.707 772,141 5.6219 0.00%
2010-09-21 0 1.830 1.800 1.860 1.810 1.910 5,492,000 10,241,000 1.8647 5.555 5.464 5.646 5.495 5.798 1,809,129 5.6607 -3.68%
2010-09-20 0 1.900 1.870 1.910 1.880 1.950 4,412,000 8,427,320 1.9101 5.768 5.677 5.798 5.707 5.920 1,453,365 5.7985 -1.55%
2010-09-17 0 1.930 1.900 1.930 1.880 1.940 4,664,000 8,912,640 1.9109 5.859 5.768 5.859 5.707 5.889 1,536,376 5.8011 2.66%
2010-09-16 0 1.880 1.880 1.890 1.840 1.890 5,472,000 10,220,400 1.8678 5.707 5.707 5.737 5.586 5.737 1,802,541 5.6700 1.08%
2010-09-15 0 1.860 1.840 1.870 1.840 1.870 1,852,000 3,429,080 1.8516 5.646 5.586 5.677 5.586 5.677 610,071 5.6208 0.54%
2010-09-14 0 1.850 1.820 1.850 1.820 1.860 1,132,000 2,082,280 1.8395 5.616 5.525 5.616 5.525 5.646 372,894 5.5841 0.00%
2010-09-13 0 1.850 1.850 1.860 1.840 1.880 3,116,000 5,777,160 1.8540 5.616 5.616 5.646 5.586 5.707 1,026,447 5.6283 -1.07%
2010-09-10 0 1.870 1.860 1.870 1.840 1.900 2,968,000 5,532,240 1.8640 5.677 5.646 5.677 5.586 5.768 977,694 5.6585 3.31%
2010-09-09 0 1.810 1.800 1.820 1.670 1.870 4,669,000 8,317,410 1.7814 5.495 5.464 5.525 5.070 5.677 1,538,024 5.4079 8.38%
2010-09-08 0 1.670 1.640 1.670 1.630 1.750 1,524,000 2,510,080 1.6470 5.070 4.979 5.070 4.948 5.313 502,024 4.9999 0.00%
2010-09-07 0 1.670 1.660 1.710 1.570 1.670 1,544,000 2,501,760 1.6203 5.070 5.039 5.191 4.766 5.070 508,612 4.9188 5.70%
2010-09-06 0 1.580 1.570 1.580 1.570 1.600 752,000 1,191,440 1.5844 4.796 4.766 4.796 4.766 4.857 247,718 4.8097 -0.63%
2010-09-03 0 1.590 1.590 1.600 1.580 1.590 380,000 601,800 1.5837 4.827 4.827 4.857 4.796 4.827 125,176 4.8076 1.92%
2010-09-02 0 1.560 1.560 1.590 1.560 1.660 892,000 1,430,120 1.6033 4.736 4.736 4.827 4.736 5.039 293,835 4.8671 -2.50%
2010-09-01 0 1.600 1.590 1.610 1.570 1.620 388,000 621,560 1.6020 4.857 4.827 4.888 4.766 4.918 127,812 4.8631 1.27%
2010-08-31 0 1.580 1.530 1.580 1.530 1.590 888,000 1,367,280 1.5397 4.796 4.645 4.796 4.645 4.827 292,518 4.6742 0.00%
2010-08-30 0 1.580 1.580 1.600 1.550 1.640 392,000 616,960 1.5739 4.796 4.796 4.857 4.705 4.979 129,129 4.7778 -3.07%
2010-08-27 0 1.630 1.560 1.630 1.530 1.630 1,056,000 1,664,280 1.5760 4.948 4.736 4.948 4.645 4.948 347,859 4.7844 4.49%
2010-08-26 0 1.560 1.550 1.600 1.550 1.600 932,000 1,470,320 1.5776 4.736 4.705 4.857 4.705 4.857 307,012 4.7891 -2.50%
2010-08-25 0 1.600 1.580 1.610 1.580 1.620 656,000 1,042,320 1.5889 4.857 4.796 4.888 4.796 4.918 216,094 4.8235 -1.23%
2010-08-24 0 1.620 1.600 1.630 1.600 1.620 340,000 548,400 1.6129 4.918 4.857 4.948 4.857 4.918 112,000 4.8964 1.25%
2010-08-23 0 1.600 1.600 1.630 1.580 1.630 880,000 1,413,440 1.6062 4.857 4.857 4.948 4.796 4.948 289,882 4.8759 0.00%
2010-08-20 0 1.600 1.580 1.620 1.570 1.600 1,184,000 1,881,680 1.5893 4.857 4.796 4.918 4.766 4.857 390,024 4.8245 0.00%
2010-08-19 0 1.600 1.590 1.600 1.580 1.610 888,000 1,415,560 1.5941 4.857 4.827 4.857 4.796 4.888 292,518 4.8392 0.00%
2010-08-18 0 1.600 1.560 1.600 1.560 1.600 784,000 1,240,200 1.5819 4.857 4.736 4.857 4.736 4.857 258,259 4.8022 0.63%
2010-08-17 0 1.590 1.580 1.590 1.580 1.660 1,284,000 2,061,720 1.6057 4.827 4.796 4.827 4.796 5.039 422,965 4.8744 -1.24%
2010-08-16 0 1.610 1.610 1.640 1.580 1.630 884,000 1,416,480 1.6024 4.888 4.888 4.979 4.796 4.948 291,200 4.8643 -1.83%
2010-08-13 0 1.640 1.600 1.650 1.600 1.650 1,344,000 2,181,920 1.6235 4.979 4.857 5.009 4.857 5.009 442,729 4.9283 -1.80%
2010-08-12 0 1.670 1.630 1.670 1.630 1.670 324,000 533,640 1.6470 5.070 4.948 5.070 4.948 5.070 106,729 4.9999 1.83%
2010-08-11 0 1.640 1.640 1.670 1.600 1.700 964,000 1,603,040 1.6629 4.979 4.979 5.070 4.857 5.161 317,553 5.0481 0.00%
2010-08-10 0 1.640 1.640 1.660 1.600 1.660 1,400,000 2,292,280 1.6373 4.979 4.979 5.039 4.857 5.039 461,176 4.9705 -1.20%
2010-08-09 0 1.660 1.620 1.660 1.630 1.750 480,000 799,920 1.6665 5.039 4.918 5.039 4.948 5.313 158,118 5.0590 -1.19%
2010-08-06 0 1.680 1.640 1.680 1.570 1.700 2,944,000 4,784,400 1.6251 5.100 4.979 5.100 4.766 5.161 969,788 4.9334 5.66%
2010-08-05 0 1.590 1.570 1.590 1.500 1.660 5,568,000 8,594,160 1.5435 4.827 4.766 4.827 4.554 5.039 1,834,165 4.6856 -4.22%
2010-08-04 0 1.660 1.640 1.660 1.640 1.710 924,000 1,549,640 1.6771 5.039 4.979 5.039 4.979 5.191 304,376 5.0912 -2.35%
2010-08-03 0 1.700 1.650 1.700 1.650 1.700 624,000 1,044,120 1.6733 5.161 5.009 5.161 5.009 5.161 205,553 5.0796 1.80%
2010-08-02 0 1.670 1.640 1.670 1.630 1.730 608,000 1,002,480 1.6488 5.070 4.979 5.070 4.948 5.252 200,282 5.0053 -3.47%
2010-07-30 0 1.730 1.670 1.730 1.650 1.730 216,000 366,120 1.6950 5.252 5.070 5.252 5.009 5.252 71,153 5.1455 1.76%
2010-07-29 0 1.700 1.680 1.710 1.640 1.720 880,000 1,483,960 1.6863 5.161 5.100 5.191 4.979 5.221 289,882 5.1192 1.19%
2010-07-28 0 1.680 1.650 1.690 1.630 1.700 824,000 1,372,560 1.6657 5.100 5.009 5.130 4.948 5.161 271,435 5.0567 -2.33%
2010-07-27 0 1.720 1.680 1.730 1.680 1.770 1,004,000 1,724,640 1.7178 5.221 5.100 5.252 5.100 5.373 330,729 5.2147 -3.91%
2010-07-26 0 1.790 1.710 1.790 1.700 1.800 744,000 1,299,480 1.7466 5.434 5.191 5.434 5.161 5.464 245,082 5.3022 0.00%
2010-07-23 0 1.790 1.780 1.840 1.770 1.840 492,000 887,880 1.8046 5.434 5.404 5.586 5.373 5.586 162,071 5.4784 -0.56%
2010-07-22 0 1.800 1.790 1.800 1.770 1.880 1,624,000 2,936,200 1.8080 5.464 5.434 5.464 5.373 5.707 534,965 5.4886 0.00%
2010-07-21 0 1.800 1.780 1.810 1.680 1.820 1,900,000 3,436,240 1.8085 5.464 5.404 5.495 5.100 5.525 625,882 5.4902 0.00%
2010-07-20 0 1.800 1.800 1.850 1.800 1.890 200,000 363,880 1.8194 5.464 5.464 5.616 5.464 5.737 65,882 5.5232 -0.55%
2010-07-19 0 1.810 1.800 1.840 1.800 1.850 180,000 329,200 1.8289 5.495 5.464 5.586 5.464 5.616 59,294 5.5520 -1.63%
2010-07-16 0 1.840 1.830 1.850 1.830 1.870 296,000 545,960 1.8445 5.586 5.555 5.616 5.555 5.677 97,506 5.5993 -0.54%
2010-07-15 0 1.850 1.820 1.860 1.840 1.860 2,904,000 5,344,840 1.8405 5.616 5.525 5.646 5.586 5.646 956,612 5.5873 0.00%
2010-07-14 0 1.850 1.820 1.860 1.850 1.850 164,000 303,400 1.8500 5.616 5.525 5.646 5.616 5.616 54,024 5.6161 1.65%
2010-07-13 0 1.820 1.820 1.860 1.820 1.860 704,000 1,292,240 1.8356 5.525 5.525 5.646 5.525 5.646 231,906 5.5723 -1.62%
2010-07-12 0 1.850 1.790 1.860 1.800 1.850 92,000 169,200 1.8391 5.616 5.434 5.646 5.464 5.616 30,306 5.5831 1.65%
2010-07-09 0 1.820 1.810 1.860 1.800 1.880 476,000 875,320 1.8389 5.525 5.495 5.646 5.464 5.707 156,800 5.5824 -1.09%
2010-07-08 0 1.840 1.840 1.880 1.840 1.890 436,000 808,160 1.8536 5.586 5.586 5.707 5.586 5.737 143,624 5.6269 -0.54%
2010-07-07 0 1.850 1.870 1.900 1.840 1.910 48,000 89,000 1.8542 5.616 5.677 5.768 5.586 5.798 15,812 5.6287 -0.54%
2010-07-06 0 1.860 1.860 1.880 1.860 1.920 76,000 144,720 1.9042 5.646 5.646 5.707 5.646 5.829 25,035 5.7806 0.00%
2010-07-05 0 1.860 1.850 1.890 1.860 1.940 224,000 421,320 1.8809 5.646 5.616 5.737 5.646 5.889 73,788 5.7099 -1.59%
2010-07-02 0 1.890 1.850 1.890 1.860 1.920 1,200,000 2,279,880 1.8999 5.737 5.616 5.737 5.646 5.829 395,294 5.7676 0.00%
2010-06-30 0 1.890 1.870 1.890 1.870 1.910 208,000 392,640 1.8877 5.737 5.677 5.737 5.677 5.798 68,518 5.7305 0.53%
2010-06-29 0 1.880 1.830 1.880 1.820 1.930 532,000 980,680 1.8434 5.707 5.555 5.707 5.525 5.859 175,247 5.5960 -0.53%
2010-06-28 0 1.890 1.850 1.890 1.800 1.940 880,000 1,632,360 1.8550 5.737 5.616 5.737 5.464 5.889 289,882 5.6311 -2.58%
2010-06-25 0 1.940 1.900 1.940 1.880 1.970 1,024,000 1,970,520 1.9243 5.889 5.768 5.889 5.707 5.980 337,318 5.8417 -1.52%
2010-06-24 0 1.970 1.960 1.980 1.930 1.980 172,000 335,680 1.9516 5.980 5.950 6.011 5.859 6.011 56,659 5.9246 0.51%
2010-06-23 0 1.960 1.960 1.990 1.900 1.980 184,000 361,520 1.9648 5.950 5.950 6.041 5.768 6.011 60,612 5.9645 -1.01%
2010-06-22 0 1.980 1.990 2.000 1.980 2.000 484,000 961,440 1.9864 6.011 6.041 6.071 6.011 6.071 159,435 6.0303 0.51%
2010-06-21 0 1.970 1.940 1.970 1.940 2.050 1,848,000 3,642,600 1.9711 5.980 5.889 5.980 5.889 6.223 608,753 5.9837 -0.51%
2010-06-18 0 1.980 1.930 1.980 1.930 2.000 840,000 1,645,520 1.9590 6.011 5.859 6.011 5.859 6.071 276,706 5.9468 1.54%
2010-06-17 0 1.950 1.930 1.950 1.920 1.950 540,000 1,042,560 1.9307 5.920 5.859 5.920 5.829 5.920 177,882 5.8610 4.28%
2010-06-15 0 1.870 1.870 1.900 1.870 1.930 400,000 756,760 1.8919 5.677 5.677 5.768 5.677 5.859 131,765 5.7433 -2.60%
2010-06-14 0 1.920 1.910 1.920 1.910 1.970 448,000 870,600 1.9433 5.829 5.798 5.829 5.798 5.980 147,576 5.8993 0.52%
2010-06-11 0 1.910 1.890 1.910 1.900 1.910 448,000 852,000 1.9018 5.798 5.737 5.798 5.768 5.798 147,576 5.7733 1.60%
2010-06-10 0 1.880 1.870 1.910 1.870 1.930 1,324,000 2,502,440 1.8901 5.707 5.677 5.798 5.677 5.859 436,141 5.7377 -3.09%
2010-06-09 0 1.940 1.920 1.950 1.890 1.950 696,000 1,333,480 1.9159 5.889 5.829 5.920 5.737 5.920 229,271 5.8162 0.52%
2010-06-08 0 1.930 1.900 1.940 1.900 1.940 844,000 1,619,840 1.9192 5.859 5.768 5.889 5.768 5.889 278,024 5.8263 1.58%
2010-06-07 0 1.900 1.890 1.900 1.900 1.960 840,000 1,610,520 1.9173 5.768 5.737 5.768 5.768 5.950 276,706 5.8203 -4.04%
2010-06-04 0 1.980 1.980 1.990 1.810 2.000 2,312,000 4,411,800 1.9082 6.011 6.011 6.041 5.495 6.071 761,600 5.7928 10.61%
2010-06-03 0 1.790 1.790 1.840 1.790 1.930 4,796,000 8,966,080 1.8695 5.434 5.434 5.586 5.434 5.859 1,579,859 5.6752 -4.28%
2010-06-02 0 1.870 1.870 1.900 1.870 1.930 3,760,000 7,159,320 1.9041 5.677 5.677 5.768 5.677 5.859 1,238,588 5.7802 -0.53%
2010-06-01 0 1.880 1.880 1.920 1.880 1.950 984,000 1,873,960 1.9044 5.707 5.707 5.829 5.707 5.920 324,141 5.7813 -2.08%
2010-05-31 0 1.920 1.910 1.940 1.900 1.960 660,000 1,270,480 1.9250 5.829 5.798 5.889 5.768 5.950 217,412 5.8437 1.05%
2010-05-28 0 1.900 1.900 1.910 1.790 1.970 2,324,000 4,446,320 1.9132 5.768 5.768 5.798 5.434 5.980 765,553 5.8080 5.56%
2010-05-27 0 1.800 1.790 1.800 1.760 1.800 1,092,000 1,943,480 1.7797 5.464 5.434 5.464 5.343 5.464 359,718 5.4028 1.12%
2010-05-26 0 1.780 1.780 1.800 1.770 1.800 744,000 1,326,480 1.7829 5.404 5.404 5.464 5.373 5.464 245,082 5.4124 0.56%
2010-05-25 0 1.770 1.770 1.780 1.770 1.800 1,328,000 2,365,360 1.7811 5.373 5.373 5.404 5.373 5.464 437,459 5.4070 -2.21%
2010-05-24 0 1.810 1.810 1.820 1.750 1.820 3,808,000 6,739,520 1.7698 5.495 5.495 5.525 5.313 5.525 1,254,400 5.3727 1.12%
2010-05-20 0 1.790 1.780 1.790 1.760 1.860 4,388,000 7,779,440 1.7729 5.434 5.404 5.434 5.343 5.646 1,445,459 5.3820 -0.56%
2010-05-19 0 1.800 1.780 1.840 1.770 1.830 2,520,000 4,517,400 1.7926 5.464 5.404 5.586 5.373 5.555 830,118 5.4419 1.12%
2010-05-18 0 1.780 1.780 1.790 1.780 1.870 2,848,000 5,136,680 1.8036 5.404 5.404 5.434 5.404 5.677 938,165 5.4752 -2.20%
2010-05-17 0 1.820 1.790 1.820 1.790 1.850 2,380,000 4,313,800 1.8125 5.525 5.434 5.525 5.434 5.616 784,000 5.5023 -2.15%
2010-05-14 0 1.860 1.850 1.860 1.860 1.910 1,756,000 3,288,240 1.8726 5.646 5.616 5.646 5.646 5.798 578,447 5.6846 -2.11%
2010-05-13 0 1.900 1.930 1.940 1.880 1.950 4,664,000 8,877,120 1.9033 5.768 5.859 5.889 5.707 5.920 1,536,376 5.7780 -0.52%
2010-05-12 0 1.910 1.900 1.920 1.890 1.960 3,716,000 7,088,080 1.9074 5.798 5.768 5.829 5.737 5.950 1,224,094 5.7905 1.60%
2010-05-11 0 1.880 1.880 1.900 1.880 1.910 1,564,000 2,958,800 1.8918 5.707 5.707 5.768 5.707 5.798 515,200 5.7430 -1.05%
2010-05-10 0 1.900 1.890 1.900 1.870 1.940 1,252,500 2,369,120 1.8915 5.768 5.737 5.768 5.677 5.889 412,588 5.7421 1.06%
2010-05-07 0 1.880 1.850 1.880 1.820 1.920 2,965,000 5,454,500 1.8396 5.707 5.616 5.707 5.525 5.829 976,706 5.5846 0.00%
2010-05-06 0 1.880 1.870 1.880 1.850 1.960 4,264,000 8,066,840 1.8918 5.707 5.677 5.707 5.616 5.950 1,404,612 5.7431 -3.59%
2010-05-05 0 1.950 1.950 1.960 1.920 1.970 1,868,000 3,620,520 1.9382 5.920 5.920 5.950 5.829 5.980 615,341 5.8838 -2.99%
2010-05-04 0 2.010 1.990 2.010 1.940 2.010 1,888,000 3,756,320 1.9896 6.102 6.041 6.102 5.889 6.102 621,929 6.0398 3.61%
2010-05-03 0 1.940 1.920 1.940 1.900 1.940 1,091,500 2,089,155 1.9140 5.889 5.829 5.889 5.768 5.889 359,553 5.8104 1.04%
2010-04-30 0 1.920 1.900 1.910 1.910 1.960 4,404,000 8,487,800 1.9273 5.829 5.768 5.798 5.798 5.950 1,450,729 5.8507 4.92%
2010-04-29 0 1.830 1.820 1.850 1.810 2.000 7,396,000 14,115,560 1.9085 5.555 5.525 5.616 5.495 6.071 2,436,329 5.7938 -7.11%
2010-04-28 0 1.970 1.950 1.970 1.920 2.020 6,568,000 12,876,160 1.9604 5.980 5.920 5.980 5.829 6.132 2,163,576 5.9513 -3.90%
2010-04-27 0 2.050 2.040 2.050 2.000 2.080 5,996,000 12,174,240 2.0304 6.223 6.193 6.223 6.071 6.314 1,975,153 6.1637 1.99%
2010-04-26 0 2.010 2.010 2.020 1.740 2.050 22,600,000 44,726,520 1.9790 6.102 6.102 6.132 5.282 6.223 7,444,706 6.0078 11.05%
2010-04-23 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2010-04-01 0 1.810 1.800 1.830 1.780 1.830 912,000 1,637,880 1.7959 5.495 5.464 5.555 5.404 5.555 300,424 5.4519 0.56%
2010-03-31 0 1.800 1.790 1.810 1.780 1.830 1,092,000 1,968,080 1.8023 5.464 5.434 5.495 5.404 5.555 359,718 5.4712 -0.55%
2010-03-30 0 1.810 1.790 1.810 1.790 1.850 3,892,000 7,064,160 1.8150 5.495 5.434 5.495 5.434 5.616 1,282,071 5.5100 1.12%
2010-03-29 0 1.790 1.780 1.800 1.740 1.820 5,400,000 9,603,760 1.7785 5.434 5.404 5.464 5.282 5.525 1,778,824 5.3989 -0.56%
2010-03-26 0 1.800 1.780 1.800 1.770 1.850 4,672,000 8,464,880 1.8118 5.464 5.404 5.464 5.373 5.616 1,539,012 5.5002 -1.10%
2010-03-25 0 1.820 1.810 1.820 1.740 1.830 7,148,000 12,735,560 1.7817 5.525 5.495 5.525 5.282 5.555 2,354,635 5.4087 2.25%
2010-03-24 0 1.780 1.780 1.790 1.700 1.790 8,416,000 14,558,160 1.7298 5.404 5.404 5.434 5.161 5.434 2,772,329 5.2512 2.89%
2010-03-23 0 1.730 1.710 1.730 1.700 1.780 8,312,000 14,366,440 1.7284 5.252 5.191 5.252 5.161 5.404 2,738,071 5.2469 0.00%
2010-03-22 0 1.730 1.720 1.730 1.660 1.760 11,404,000 19,467,560 1.7071 5.252 5.221 5.252 5.039 5.343 3,756,612 5.1822 5.49%
2010-03-19 0 1.640 1.640 1.680 1.600 1.710 13,892,000 22,939,320 1.6513 4.979 4.979 5.100 4.857 5.191 4,576,188 5.0128 2.50%
2010-03-18 0 1.600 1.610 1.630 1.510 1.660 12,104,000 19,400,440 1.6028 4.857 4.888 4.948 4.584 5.039 3,987,200 4.8657 5.26%
2010-03-17 0 1.520 1.510 1.520 1.480 1.520 3,816,000 5,730,480 1.5017 4.614 4.584 4.614 4.493 4.614 1,257,035 4.5587 2.01%
2010-03-16 0 1.490 1.470 1.490 1.470 1.500 1,244,000 1,844,240 1.4825 4.523 4.463 4.523 4.463 4.554 409,788 4.5005 -1.32%
2010-03-15 0 1.510 1.490 1.510 1.490 1.520 764,000 1,147,200 1.5016 4.584 4.523 4.584 4.523 4.614 251,671 4.5583 0.00%
2010-03-12 0 1.510 1.480 1.510 1.480 1.520 2,996,000 4,480,800 1.4956 4.584 4.493 4.584 4.493 4.614 986,918 4.5402 -0.66%
2010-03-11 0 1.520 1.480 1.520 1.470 1.540 2,280,000 3,430,160 1.5045 4.614 4.493 4.614 4.463 4.675 751,059 4.5671 0.66%
2010-03-10 0 1.510 1.500 1.510 1.450 1.520 2,224,000 3,301,840 1.4846 4.584 4.554 4.584 4.402 4.614 732,612 4.5069 3.42%
2010-03-09 0 1.460 1.430 1.460 1.410 1.500 2,600,000 3,779,240 1.4536 4.432 4.341 4.432 4.280 4.554 856,471 4.4126 -2.01%
2010-03-08 0 1.490 1.480 1.500 1.470 1.500 597,000 889,320 1.4896 4.523 4.493 4.554 4.463 4.554 196,659 4.5221 0.68%
2010-03-05 0 1.480 1.460 1.490 1.450 1.490 1,196,000 1,759,440 1.4711 4.493 4.432 4.523 4.402 4.523 393,976 4.4659 -0.67%
2010-03-04 0 1.490 1.480 1.490 1.450 1.500 1,648,000 2,445,320 1.4838 4.523 4.493 4.523 4.402 4.554 542,871 4.5044 1.36%
2010-03-03 0 1.470 1.460 1.470 1.460 1.480 804,000 1,182,120 1.4703 4.463 4.432 4.463 4.432 4.493 264,847 4.4634 1.38%
2010-03-02 0 1.450 1.440 1.450 1.430 1.490 2,216,000 3,214,720 1.4507 4.402 4.371 4.402 4.341 4.523 729,976 4.4039 -1.36%
2010-03-01 0 1.470 1.450 1.490 1.450 1.500 3,180,000 4,683,080 1.4727 4.463 4.402 4.523 4.402 4.554 1,047,529 4.4706 -1.34%
2010-02-26 0 1.490 1.490 1.500 1.490 1.600 2,812,000 4,232,240 1.5051 4.523 4.523 4.554 4.523 4.857 926,306 4.5689 -0.67%
2010-02-25 0 1.500 1.490 1.500 1.390 1.500 4,528,000 6,577,880 1.4527 4.554 4.523 4.554 4.220 4.554 1,491,576 4.4100 2.04%
2010-02-24 0 1.470 1.470 1.490 1.470 1.510 2,136,000 3,182,680 1.4900 4.463 4.463 4.523 4.463 4.584 703,624 4.5233 0.00%
2010-02-23 0 1.470 1.460 1.480 1.420 1.520 5,024,000 7,470,440 1.4870 4.463 4.432 4.493 4.311 4.614 1,654,965 4.5140 3.52%
2010-02-22 0 1.420 1.420 1.440 1.410 1.450 1,196,000 1,708,120 1.4282 4.311 4.311 4.371 4.280 4.402 393,976 4.3356 -0.70%
2010-02-19 0 1.430 1.420 1.430 1.390 1.440 936,000 1,320,880 1.4112 4.341 4.311 4.341 4.220 4.371 308,329 4.2840 2.88%
2010-02-18 0 1.390 1.390 1.400 1.350 1.420 4,932,000 6,800,040 1.3788 4.220 4.220 4.250 4.098 4.311 1,624,659 4.1855 -2.80%
2010-02-17 0 1.430 1.420 1.430 1.400 1.480 2,108,000 3,013,040 1.4293 4.341 4.311 4.341 4.250 4.493 694,400 4.3391 0.00%
2010-02-12 0 1.430 1.430 1.440 1.350 1.470 9,148,000 12,953,320 1.4160 4.341 4.341 4.371 4.098 4.463 3,013,459 4.2985 3.62%
2010-02-11 0 1.380 1.340 1.380 1.330 1.390 4,036,000 5,426,600 1.3445 4.189 4.068 4.189 4.038 4.220 1,329,506 4.0817 3.76%
2010-02-10 0 1.330 1.310 1.330 1.290 1.330 3,708,000 4,821,080 1.3002 4.038 3.977 4.038 3.916 4.038 1,221,459 3.9470 0.76%
2010-02-09 0 1.320 1.300 1.340 1.270 1.350 10,332,000 13,522,160 1.3088 4.007 3.946 4.068 3.855 4.098 3,403,482 3.9730 -1.49%
2010-02-08 0 1.340 1.340 1.350 1.260 1.370 10,856,000 14,257,040 1.3133 4.068 4.068 4.098 3.825 4.159 3,576,094 3.9868 3.88%
2010-02-05 0 1.290 1.270 1.290 1.250 1.320 6,373,000 8,180,390 1.2836 3.916 3.855 3.916 3.795 4.007 2,099,341 3.8966 2.38%
2010-02-04 0 1.260 1.250 1.270 1.160 1.280 9,684,000 11,702,520 1.2084 3.825 3.795 3.855 3.521 3.886 3,190,024 3.6685 7.69%
2010-02-03 0 1.170 1.150 1.190 1.140 1.220 5,004,000 5,936,320 1.1863 3.552 3.491 3.613 3.461 3.704 1,648,376 3.6013 -4.88%
2010-02-02 0 1.230 1.190 1.230 1.190 1.370 8,732,000 11,335,640 1.2982 3.734 3.613 3.734 3.613 4.159 2,876,424 3.9409 -2.38%
2010-02-01 0 1.260 1.250 1.270 1.190 1.270 3,304,000 4,105,320 1.2425 3.825 3.795 3.855 3.613 3.855 1,088,376 3.7720 6.78%
2010-01-29 0 1.180 1.180 1.200 1.170 1.230 2,224,000 2,665,600 1.1986 3.582 3.582 3.643 3.552 3.734 732,612 3.6385 -0.84%
2010-01-28 0 1.190 1.180 1.190 1.140 1.220 4,756,000 5,612,560 1.1801 3.613 3.582 3.613 3.461 3.704 1,566,682 3.5824 3.48%
2010-01-27 0 1.150 1.100 1.150 1.080 1.240 4,920,000 5,661,920 1.1508 3.491 3.339 3.491 3.279 3.764 1,620,706 3.4935 -4.17%
2010-01-26 0 1.200 1.200 1.220 1.180 1.310 11,336,000 14,251,280 1.2572 3.643 3.643 3.704 3.582 3.977 3,734,212 3.8164 -1.64%
2010-01-25 0 1.220 1.210 1.220 1.100 1.280 13,058,000 15,771,620 1.2078 3.704 3.673 3.704 3.339 3.886 4,301,459 3.6666 12.96%
2010-01-22 0 1.080 1.080 1.090 1.070 1.080 1,132,000 1,214,640 1.0730 3.279 3.279 3.309 3.248 3.279 372,894 3.2573 0.00%
2010-01-21 0 1.080 1.070 1.090 1.070 1.140 1,468,000 1,598,880 1.0892 3.279 3.248 3.309 3.248 3.461 483,576 3.3064 -1.82%
2010-01-20 0 1.100 1.100 1.110 1.060 1.110 2,308,000 2,515,680 1.0900 3.339 3.339 3.370 3.218 3.370 760,282 3.3089 0.00%
2010-01-19 0 1.100 1.090 1.120 1.090 1.140 2,384,000 2,632,600 1.1043 3.339 3.309 3.400 3.309 3.461 785,318 3.3523 -3.51%
2010-01-18 0 1.140 1.140 1.150 1.120 1.170 1,684,000 1,911,080 1.1348 3.461 3.461 3.491 3.400 3.552 554,729 3.4451 0.88%
2010-01-15 0 1.130 1.120 1.130 1.080 1.170 6,204,000 7,001,880 1.1286 3.430 3.400 3.430 3.279 3.552 2,043,671 3.4261 4.63%
2010-01-14 0 1.080 1.060 1.090 1.050 1.230 8,704,000 9,657,280 1.1095 3.279 3.218 3.309 3.187 3.734 2,867,200 3.3682 -6.09%
2010-01-13 0 1.150 1.130 1.150 1.130 1.250 17,528,000 20,513,640 1.1703 3.491 3.430 3.491 3.430 3.795 5,773,929 3.5528 -4.17%
2010-01-12 0 1.200 1.180 1.200 1.000 1.240 15,906,000 17,831,420 1.1210 3.643 3.582 3.643 3.036 3.764 5,239,624 3.4032 21.21%
2010-01-11 0 0.990 0.980 0.990 0.980 1.200 13,634,000 14,532,840 1.0659 3.005 2.975 3.005 2.975 3.643 4,491,200 3.2358 -9.17%
2010-01-08 0 1.090 1.080 1.090 0.920 1.130 23,268,000 24,329,480 1.0456 3.309 3.279 3.309 2.793 3.430 7,664,753 3.1742 15.96%
2010-01-07 0 0.940 0.930 0.950 0.750 1.050 30,904,000 28,922,800 0.9359 2.854 2.823 2.884 2.277 3.187 10,180,141 2.8411 23.68%
2010-01-06 0 0.760 0.750 0.770 0.750 0.770 1,772,000 1,338,080 0.7551 2.307 2.277 2.337 2.277 2.337 583,718 2.2923 2.70%
2010-01-05 0 0.740 0.720 0.750 0.720 0.750 2,144,000 1,566,880 0.7308 2.246 2.186 2.277 2.186 2.277 706,259 2.2186 0.00%
2010-01-04 0 0.740 0.720 0.750 0.720 0.760 5,176,000 3,858,840 0.7455 2.246 2.186 2.277 2.186 2.307 1,705,035 2.2632 2.78%
2009-12-31 0 0.720 0.700 0.740 0.710 0.720 160,000 113,840 0.7115 2.186 2.125 2.246 2.155 2.186 52,706 2.1599 0.00%
2009-12-30 0 0.720 0.710 0.720 0.690 0.740 2,028,000 1,456,680 0.7183 2.186 2.155 2.186 2.095 2.246 668,047 2.1805 -5.26%
2009-12-29 0 0.760 0.730 0.760 0.720 0.790 2,252,000 1,696,120 0.7532 2.307 2.216 2.307 2.186 2.398 741,835 2.2864 -2.56%
2009-12-28 0 0.780 0.750 0.780 0.700 0.800 4,528,000 3,511,280 0.7755 2.368 2.277 2.368 2.125 2.429 1,491,576 2.3541 11.43%
2009-12-24 0 0.700 0.690 0.710 0.700 0.700 64,000 44,800 0.7000 2.125 2.095 2.155 2.125 2.125 21,082 2.1250 2.94%
2009-12-23 0 0.680 0.680 0.690 0.650 0.680 1,440,000 953,000 0.6618 2.064 2.064 2.095 1.973 2.064 474,353 2.0091 3.03%
2009-12-22 0 0.660 0.660 0.690 0.660 0.730 2,784,000 1,891,800 0.6795 2.004 2.004 2.095 2.004 2.216 917,082 2.0628 -5.71%
2009-12-21 0 0.700 0.700 0.710 0.700 0.700 168,000 117,600 0.7000 2.125 2.125 2.155 2.125 2.125 55,341 2.1250 0.00%
2009-12-18 0 0.700 0.700 0.720 0.690 0.720 2,068,000 1,452,120 0.7022 2.125 2.125 2.186 2.095 2.186 681,224 2.1316 -2.78%
2009-12-17 0 0.720 0.720 0.740 0.720 0.760 488,000 355,720 0.7289 2.186 2.186 2.246 2.186 2.307 160,753 2.2128 0.00%
2009-12-16 0 0.720 0.710 0.730 0.700 0.750 2,848,000 2,028,440 0.7122 2.186 2.155 2.216 2.125 2.277 938,165 2.1621 -5.26%
2009-12-15 0 0.760 0.760 0.770 0.760 0.760 492,000 373,920 0.7600 2.307 2.307 2.337 2.307 2.307 162,071 2.3071 -3.80%
2009-12-14 0 0.790 0.780 0.810 0.790 0.820 692,000 557,080 0.8050 2.398 2.368 2.459 2.398 2.489 227,953 2.4438 -3.66%
2009-12-11 0 0.820 0.790 0.830 0.760 0.820 2,036,000 1,618,320 0.7949 2.489 2.398 2.520 2.307 2.489 670,682 2.4129 7.89%
2009-12-10 0 0.760 0.740 0.760 0.730 0.790 920,000 701,160 0.7621 2.307 2.246 2.307 2.216 2.398 303,059 2.3136 -3.80%
2009-12-09 0 0.790 0.760 0.800 0.760 0.790 436,000 338,080 0.7754 2.398 2.307 2.429 2.307 2.398 143,624 2.3539 -1.25%
2009-12-08 0 0.800 0.780 0.800 0.780 0.810 2,360,000 1,878,800 0.7961 2.429 2.368 2.429 2.368 2.459 777,412 2.4167 2.56%
2009-12-07 0 0.780 0.760 0.780 0.740 0.780 1,564,000 1,202,960 0.7692 2.368 2.307 2.368 2.246 2.368 515,200 2.3349 1.30%
2009-12-04 0 0.770 0.760 0.790 0.640 0.820 6,980,000 5,115,080 0.7328 2.337 2.307 2.398 1.943 2.489 2,299,294 2.2246 -1.28%
2009-12-03 0 0.780 0.770 0.780 0.740 0.800 716,000 547,360 0.7645 2.368 2.337 2.368 2.246 2.429 235,859 2.3207 0.00%
2009-12-02 0 0.780 0.780 0.800 0.630 0.830 6,856,000 5,274,920 0.7694 2.368 2.368 2.429 1.912 2.520 2,258,447 2.3356 20.00%
2009-12-01 0 0.650 0.630 0.650 0.600 0.650 1,500,000 943,160 0.6288 1.973 1.912 1.973 1.821 1.973 494,118 1.9088 20.37%
2009-11-30 0 0.540 0.540 0.590 0.540 0.590 24,000 13,960 0.5817 1.639 1.639 1.791 1.639 1.791 7,906 1.7658 -6.90%
2009-11-27 0 0.580 0.560 0.580 0.510 0.610 1,576,000 904,920 0.5742 1.761 1.700 1.761 1.548 1.852 519,153 1.7431 -4.92%
2009-11-26 0 0.610 0.550 0.610 - - 0 0 - 1.852 1.670 1.852 - - 0 - 0.00%
2009-11-25 0 0.610 0.600 0.610 - - 0 0 - 1.852 1.821 1.852 - - 0 - 0.00%
2009-11-24 0 0.610 0.610 0.630 0.610 0.640 116,000 72,240 0.6228 1.852 1.852 1.912 1.852 1.943 38,212 1.8905 -3.17%
2009-11-23 0 0.630 0.610 0.630 0.590 0.630 844,000 521,840 0.6183 1.912 1.852 1.912 1.791 1.912 278,024 1.8770 3.28%
2009-11-20 0 0.610 0.600 0.610 0.570 0.610 216,000 128,880 0.5967 1.852 1.821 1.852 1.730 1.852 71,153 1.8113 1.67%
2009-11-19 0 0.600 0.580 0.610 0.600 0.620 544,000 334,120 0.6142 1.821 1.761 1.852 1.821 1.882 179,200 1.8645 9.09%
2009-11-18 0 0.550 0.550 0.580 0.550 0.590 716,000 398,280 0.5563 1.670 1.670 1.761 1.670 1.791 235,859 1.6886 0.00%
2009-11-17 0 0.550 0.550 0.570 0.550 0.560 400,000 221,000 0.5525 1.670 1.670 1.730 1.670 1.700 131,765 1.6772 -3.51%
2009-11-16 0 0.570 0.570 0.610 0.550 0.640 672,000 400,120 0.5954 1.730 1.730 1.852 1.670 1.943 221,365 1.8075 -6.56%
2009-11-13 0 0.610 0.610 0.620 0.570 0.650 2,772,000 1,718,160 0.6198 1.852 1.852 1.882 1.730 1.973 913,129 1.8816 8.93%
2009-11-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2009-11-11 0 0.560 0.540 0.580 0.495 0.650 960,000 535,080 0.5574 1.700 1.639 1.761 1.503 1.973 316,235 1.6920 16.67%
2009-11-10 0 0.480 0.480 0.495 0.480 0.540 420,000 216,380 0.5152 1.457 1.457 1.503 1.457 1.639 138,353 1.5640 -11.11%
2009-11-09 0 0.540 0.500 0.510 0.475 0.540 352,000 178,440 0.5069 1.639 1.518 1.548 1.442 1.639 115,953 1.5389 22.73%
2009-11-06 0 0.440 0.430 0.520 0.405 0.600 2,444,000 1,237,480 0.5063 1.336 1.305 1.579 1.229 1.821 805,082 1.5371 11.39%
2009-11-05 0 0.395 0.395 0.410 0.385 0.415 512,000 202,500 0.3955 1.199 1.199 1.245 1.169 1.260 168,659 1.2006 -2.47%
2009-11-04 0 0.405 0.405 0.450 0.405 0.405 4,000 1,620 0.4050 1.229 1.229 1.366 1.229 1.229 1,318 1.2295 -4.71%
2009-11-03 0 0.425 0.410 0.495 - - 0 0 - 1.290 1.245 1.503 - - 0 - 0.00%
2009-11-02 0 0.425 0.405 0.495 0.400 0.425 244,000 101,180 0.4147 1.290 1.229 1.503 1.214 1.290 80,376 1.2588 3.66%
2009-10-30 0 0.410 0.385 0.415 0.395 0.410 92,000 37,120 0.4035 1.245 1.169 1.260 1.199 1.245 30,306 1.2248 3.80%
2009-10-29 0 0.395 0.395 0.435 0.395 0.405 8,000 3,200 0.4000 1.199 1.199 1.321 1.199 1.229 2,635 1.2143 -4.82%
2009-10-28 0 0.415 0.400 0.415 0.395 0.415 316,000 127,660 0.4040 1.260 1.214 1.260 1.199 1.260 104,094 1.2264 -3.49%
2009-10-27 0 0.430 0.400 0.455 0.405 0.430 116,000 47,140 0.4064 1.305 1.214 1.381 1.229 1.305 38,212 1.2337 -2.27%
2009-10-23 0 0.440 0.440 0.485 0.440 0.440 4,000 1,760 0.4400 1.336 1.336 1.472 1.336 1.336 1,318 1.3357 -2.22%
2009-10-22 0 0.450 0.430 0.465 - - 0 0 - 1.366 1.305 1.412 - - 0 - 0.00%
2009-10-21 0 0.450 0.450 0.465 0.450 0.450 520,000 234,800 0.4515 1.366 1.366 1.412 1.366 1.366 171,294 1.3707 -3.23%
2009-10-20 0 0.465 0.450 0.465 0.440 0.470 416,000 189,720 0.4561 1.412 1.366 1.412 1.336 1.427 137,035 1.3845 5.68%
2009-10-19 0 0.440 0.425 0.445 0.430 0.440 452,000 195,400 0.4323 1.336 1.290 1.351 1.305 1.336 148,894 1.3123 2.33%
2009-10-16 0 0.430 0.430 0.445 0.430 0.470 200,000 90,020 0.4501 1.305 1.305 1.351 1.305 1.427 65,882 1.3664 -2.27%
2009-10-15 0 0.440 0.430 0.450 0.435 0.480 124,000 54,300 0.4379 1.336 1.305 1.366 1.321 1.457 40,847 1.3293 -6.38%
2009-10-14 0 0.470 0.450 0.475 - - 0 0 - 1.427 1.366 1.442 - - 0 - 0.00%
2009-10-13 0 0.470 0.470 0.490 0.420 0.475 764,000 347,580 0.4549 1.427 1.427 1.488 1.275 1.442 251,671 1.3811 5.62%
2009-10-12 0 0.445 0.420 0.445 0.405 0.445 1,340,000 591,480 0.4414 1.351 1.275 1.351 1.229 1.351 441,412 1.3400 5.95%
2009-10-09 0 0.420 0.405 0.425 0.400 0.425 100,000 42,280 0.4228 1.275 1.229 1.290 1.214 1.290 32,941 1.2835 3.70%
2009-10-08 0 0.405 0.395 0.410 0.390 0.405 300,000 118,500 0.3950 1.229 1.199 1.245 1.184 1.229 98,824 1.1991 1.25%
2009-10-07 0 0.400 0.390 0.405 0.400 0.400 92,000 36,800 0.4000 1.214 1.184 1.229 1.214 1.214 30,306 1.2143 2.56%
2009-10-06 0 0.390 0.385 0.440 - - 40,000 15,200 0.3800 1.184 1.169 1.336 - - 13,176 1.1536 0.00%
2009-10-05 0 0.390 0.380 0.405 - - 0 0 - 1.184 1.154 1.229 - - 0 - 0.00%
2009-10-02 0 0.390 0.380 0.425 - - 0 0 - 1.184 1.154 1.290 - - 0 - 0.00%
2009-09-30 0 0.390 0.390 0.440 0.370 0.400 92,000 35,740 0.3885 1.184 1.184 1.336 1.123 1.214 30,306 1.1793 -3.70%
2009-09-29 0 0.405 0.405 0.435 0.405 0.405 44,000 17,820 0.4050 1.229 1.229 1.321 1.229 1.229 14,494 1.2295 -1.22%
2009-09-28 0 0.410 0.410 0.440 0.410 0.470 92,000 39,640 0.4309 1.245 1.245 1.336 1.245 1.427 30,306 1.3080 -6.82%
2009-09-25 0 0.440 0.440 0.460 0.440 0.500 2,660,000 1,294,520 0.4867 1.336 1.336 1.396 1.336 1.518 876,235 1.4774 8.64%
2009-09-24 0 0.405 0.375 0.410 0.390 0.405 176,000 70,700 0.4017 1.229 1.138 1.245 1.184 1.229 57,976 1.2195 3.85%
2009-09-23 0 0.390 0.370 0.390 - - 0 0 - 1.184 1.123 1.184 - - 0 - 0.00%
2009-09-22 0 0.390 0.390 0.395 0.380 0.410 160,000 64,400 0.4025 1.184 1.184 1.199 1.154 1.245 52,706 1.2219 -3.70%
2009-09-21 0 0.405 0.390 0.405 0.340 0.405 656,000 257,320 0.3923 1.229 1.184 1.229 1.032 1.229 216,094 1.1908 6.58%
2009-09-18 0 0.380 0.365 0.390 0.380 0.380 40,000 15,120 0.3780 1.154 1.108 1.184 1.154 1.154 13,176 1.1475 -3.80%
2009-09-17 0 0.395 0.365 0.400 0.365 0.395 104,000 40,960 0.3938 1.199 1.108 1.214 1.108 1.199 34,259 1.1956 3.95%
2009-09-16 0 0.380 0.355 0.395 0.350 0.380 136,000 51,280 0.3771 1.154 1.078 1.199 1.062 1.154 44,800 1.1446 0.00%
2009-09-15 0 0.380 0.350 0.380 0.380 0.380 60,000 22,800 0.3800 1.154 1.062 1.154 1.154 1.154 19,765 1.1536 1.33%
2009-09-14 0 0.375 0.350 0.375 - - 52,000 20,280 0.3900 1.138 1.062 1.138 - - 17,129 1.1839 0.00%
2009-09-11 0 0.375 0.375 0.380 0.370 0.375 200,000 74,500 0.3725 1.138 1.138 1.154 1.123 1.138 65,882 1.1308 1.35%
2009-09-10 0 0.370 0.355 0.375 0.345 0.370 132,000 48,640 0.3685 1.123 1.078 1.138 1.047 1.123 43,482 1.1186 7.25%
2009-09-09 0 0.345 0.335 0.365 - - 0 0 - 1.047 1.017 1.108 - - 0 - 0.00%
2009-09-08 0 0.345 0.345 0.365 0.340 0.340 28,000 9,520 0.3400 1.047 1.047 1.108 1.032 1.032 9,224 1.0321 -5.48%
2009-09-07 0 0.365 0.350 0.365 0.350 0.370 1,276,000 430,660 0.3375 1.108 1.062 1.108 1.062 1.123 420,329 1.0246 10.61%
2009-09-04 0 0.330 0.315 0.365 - - 0 0 - 1.002 0.956 1.108 - - 0 - 0.00%
2009-09-03 0 0.330 0.325 0.365 0.330 0.330 24,000 7,920 0.3300 1.002 0.987 1.108 1.002 1.002 7,906 1.0018 0.00%
2009-09-02 0 0.330 0.315 0.360 - - 0 0 - 1.002 0.956 1.093 - - 0 - 0.00%
2009-09-01 0 0.330 0.315 0.360 0.330 0.330 40,000 13,200 0.3300 1.002 0.956 1.093 1.002 1.002 13,176 1.0018 0.00%
2009-08-31 0 0.330 0.330 0.350 0.330 0.330 100,000 33,000 0.3300 1.002 1.002 1.062 1.002 1.002 32,941 1.0018 -7.04%
2009-08-28 0 0.355 0.330 0.370 - - 0 0 - 1.078 1.002 1.123 - - 0 - 0.00%
2009-08-27 0 0.355 0.330 0.385 - - 0 0 - 1.078 1.002 1.169 - - 0 - 0.00%
2009-08-26 0 0.355 0.355 0.360 - - 0 0 - 1.078 1.078 1.093 - - 0 - 0.00%
2009-08-25 0 0.355 0.340 0.370 0.350 0.355 44,000 15,540 0.3532 1.078 1.032 1.123 1.062 1.078 14,494 1.0722 4.41%
2009-08-24 0 0.340 0.340 0.355 0.340 0.340 12,000 4,080 0.3400 1.032 1.032 1.078 1.032 1.032 3,953 1.0321 -2.86%
2009-08-21 0 0.350 0.330 0.350 - - 0 0 - 1.062 1.002 1.062 - - 0 - -1.41%
2009-08-20 0 0.355 0.340 0.355 0.325 0.355 180,000 60,700 0.3372 1.078 1.032 1.078 0.987 1.078 59,294 1.0237 7.58%
2009-08-19 0 0.330 0.330 0.345 - - 0 0 - 1.002 1.002 1.047 - - 0 - 0.00%
2009-08-18 0 0.330 0.330 0.370 0.290 0.330 156,000 50,360 0.3228 1.002 1.002 1.123 0.880 1.002 51,388 0.9800 -2.94%
2009-08-17 0 0.340 0.330 0.350 0.340 0.340 16,000 5,440 0.3400 1.032 1.002 1.062 1.032 1.032 5,271 1.0321 -2.86%
2009-08-14 0 0.350 0.340 0.385 0.335 0.360 892,000 310,940 0.3486 1.062 1.032 1.169 1.017 1.093 293,835 1.0582 -6.67%
2009-08-13 0 0.375 0.350 0.375 0.375 0.375 60,000 22,020 0.3670 1.138 1.062 1.138 1.138 1.138 19,765 1.1141 1.35%
2009-08-12 0 0.370 0.360 0.450 0.360 0.370 108,000 39,880 0.3693 1.123 1.093 1.366 1.093 1.123 35,576 1.1210 0.00%
2009-08-11 0 0.370 0.355 0.395 0.360 0.370 16,000 5,800 0.3625 1.123 1.078 1.199 1.093 1.123 5,271 1.1004 -2.63%
2009-08-10 0 0.380 0.360 0.390 0.360 0.380 8,000 2,960 0.3700 1.154 1.093 1.184 1.093 1.154 2,635 1.1232 0.00%
2009-08-07 0 0.380 0.365 0.380 0.365 0.385 112,000 41,180 0.3677 1.154 1.108 1.154 1.108 1.169 36,894 1.1162 4.11%
2009-08-06 0 0.365 0.365 0.385 0.365 0.390 92,000 35,580 0.3867 1.108 1.108 1.169 1.108 1.184 30,306 1.1740 -1.35%
2009-08-05 0 0.370 0.370 0.385 0.365 0.400 100,000 37,340 0.3734 1.123 1.123 1.169 1.108 1.214 32,941 1.1335 -7.50%
2009-08-04 0 0.400 0.365 0.400 0.385 0.415 672,000 267,740 0.3984 1.214 1.108 1.214 1.169 1.260 221,365 1.2095 -4.76%
2009-08-03 0 0.420 0.420 0.425 0.390 0.405 496,000 197,900 0.3990 1.275 1.275 1.290 1.184 1.229 163,388 1.2112 18.31%
2009-07-31 0 0.355 0.355 0.375 0.355 0.355 156,000 55,380 0.3550 1.078 1.078 1.138 1.078 1.078 51,388 1.0777 0.00%
2009-07-30 0 0.355 0.350 0.380 0.355 0.355 28,000 9,940 0.3550 1.078 1.062 1.154 1.078 1.078 9,224 1.0777 -2.74%
2009-07-29 0 0.365 0.365 0.380 0.360 0.365 484,000 176,380 0.3644 1.108 1.108 1.154 1.093 1.108 159,435 1.1063 -1.35%
2009-07-28 0 0.370 0.360 0.370 0.340 0.400 1,168,000 420,600 0.3601 1.123 1.093 1.123 1.032 1.214 384,753 1.0932 -10.84%
2009-07-27 0 0.415 0.340 0.415 0.350 0.415 272,000 95,800 0.3522 1.260 1.032 1.260 1.062 1.260 89,600 1.0692 10.67%
2009-07-24 0 0.375 0.375 0.400 0.350 0.390 608,000 228,480 0.3758 1.138 1.138 1.214 1.062 1.184 200,282 1.1408 13.64%
2009-07-23 0 0.330 0.330 0.345 0.330 0.330 268,000 88,440 0.3300 1.002 1.002 1.047 1.002 1.002 88,282 1.0018 -1.49%
2009-07-22 0 0.335 0.315 0.345 0.305 0.335 284,000 90,040 0.3170 1.017 0.956 1.047 0.926 1.017 93,553 0.9624 -2.90%
2009-07-21 0 0.345 0.330 0.355 0.345 0.345 116,000 40,020 0.3450 1.047 1.002 1.078 1.047 1.047 38,212 1.0473 0.00%
2009-07-20 0 0.345 0.325 0.340 0.310 0.370 368,000 126,300 0.3432 1.047 0.987 1.032 0.941 1.123 121,224 1.0419 -4.17%
2009-07-17 0 0.360 0.310 0.360 0.360 0.360 196,000 70,160 0.3580 1.093 0.941 1.093 1.093 1.093 64,565 1.0867 5.88%
2009-07-16 0 0.340 0.340 0.370 0.340 0.355 812,000 283,660 0.3493 1.032 1.032 1.123 1.032 1.078 267,482 1.0605 0.00%
2009-07-15 0 0.340 0.340 0.390 0.340 0.340 56,000 19,040 0.3400 1.032 1.032 1.184 1.032 1.032 18,447 1.0321 6.25%
2009-07-14 0 0.320 0.275 0.400 - - 0 0 - 0.971 0.835 1.214 - - 0 - 0.00%
2009-07-13 0 0.320 0.320 0.360 - - 0 0 - 0.971 0.971 1.093 - - 0 - 3.23%
2009-07-10 0 0.310 0.310 0.350 0.295 0.295 300,000 88,500 0.2950 0.941 0.941 1.062 0.896 0.896 98,824 0.8955 5.08%
2009-07-09 0 0.295 0.295 0.300 0.280 0.300 172,000 51,000 0.2965 0.896 0.896 0.911 0.850 0.911 56,659 0.9001 -1.67%
2009-07-08 0 0.300 0.290 0.300 0.300 0.320 304,000 92,000 0.3026 0.911 0.880 0.911 0.911 0.971 100,141 0.9187 -6.25%
2009-07-07 0 0.320 0.320 0.340 0.320 0.330 216,000 69,160 0.3202 0.971 0.971 1.032 0.971 1.002 71,153 0.9720 -5.88%
2009-07-06 0 0.340 0.340 0.370 0.340 0.340 176,000 59,880 0.3402 1.032 1.032 1.123 1.032 1.032 57,976 1.0328 -8.11%
2009-07-03 0 0.370 0.370 0.375 0.370 0.370 80,000 29,600 0.3700 1.123 1.123 1.138 1.123 1.123 26,353 1.1232 -2.63%
2009-07-02 0 0.380 0.380 0.395 0.375 0.400 140,000 55,140 0.3939 1.154 1.154 1.199 1.138 1.214 46,118 1.1956 -3.80%
2009-06-30 0 0.395 0.400 0.415 0.390 0.425 1,590,000 656,280 0.4128 1.199 1.214 1.260 1.184 1.290 523,765 1.2530 -8.14%
2009-06-29 0 0.430 0.420 0.430 0.370 0.485 5,202,000 2,166,500 0.4165 1.305 1.275 1.305 1.123 1.472 1,713,600 1.2643 -1.15%
2009-06-26 0 0.435 0.330 0.435 0.345 0.435 1,404,000 512,440 0.3650 1.321 1.002 1.321 1.047 1.321 462,494 1.1080 19.18%
2009-06-25 0 0.365 0.330 0.365 0.345 0.380 192,000 66,740 0.3476 1.108 1.002 1.108 1.047 1.154 63,247 1.0552 0.00%
2009-06-24 0 0.365 0.310 0.365 0.330 0.370 312,000 104,740 0.3357 1.108 0.941 1.108 1.002 1.123 102,776 1.0191 2.82%
2009-06-23 0 0.355 0.335 0.355 0.325 0.360 32,000 10,900 0.3406 1.078 1.017 1.078 0.987 1.093 10,541 1.0340 0.00%
2009-06-22 0 0.355 0.345 0.380 0.320 0.420 480,000 166,560 0.3470 1.078 1.047 1.154 0.971 1.275 158,118 1.0534 9.23%
2009-06-19 0 0.325 0.325 0.380 0.295 0.380 1,232,000 365,580 0.2967 0.987 0.987 1.154 0.896 1.154 405,835 0.9008 10.17%
2009-06-18 0 0.295 0.295 0.330 0.295 0.300 1,148,000 338,700 0.2950 0.896 0.896 1.002 0.896 0.911 378,165 0.8956 -4.84%
2009-06-17 0 0.310 0.290 0.370 - - 0 0 - 0.941 0.880 1.123 - - 0 - 0.00%
2009-06-16 0 0.310 0.300 0.335 0.295 0.310 60,000 18,000 0.3000 0.941 0.911 1.017 0.896 0.941 19,765 0.9107 -8.82%
2009-06-15 0 0.340 0.320 0.340 0.310 0.380 228,000 73,660 0.3231 1.032 0.971 1.032 0.941 1.154 75,106 0.9807 4.62%
2009-06-12 0 0.325 0.290 0.325 0.285 0.325 272,000 80,280 0.2951 0.987 0.880 0.987 0.865 0.987 89,600 0.8960 1.56%
2009-06-11 0 0.320 0.300 0.320 0.320 0.320 12,000 3,840 0.3200 0.971 0.911 0.971 0.971 0.971 3,953 0.9714 0.00%
2009-06-10 0 0.320 0.315 0.330 0.270 0.320 44,000 12,780 0.2905 0.971 0.956 1.002 0.820 0.971 14,494 0.8817 -4.48%
2009-06-09 0 0.335 0.270 0.335 0.335 0.350 172,000 58,480 0.3400 1.017 0.820 1.017 1.017 1.062 56,659 1.0321 15.52%
2009-06-08 0 0.290 0.280 0.310 - - 0 0 - 0.880 0.850 0.941 - - 0 - 0.00%
2009-06-05 0 0.290 0.270 0.320 - - 0 0 - 0.880 0.820 0.971 - - 0 - 0.00%
2009-06-04 0 0.290 0.290 0.330 0.280 0.280 4,000 1,120 0.2800 0.880 0.880 1.002 0.850 0.850 1,318 0.8500 -7.94%
2009-06-03 0 0.315 0.290 0.315 0.315 0.315 56,000 17,640 0.3150 0.956 0.880 0.956 0.956 0.956 18,447 0.9563 6.78%
2009-06-02 0 0.295 0.290 0.385 0.295 0.295 100,000 29,500 0.2950 0.896 0.880 1.169 0.896 0.896 32,941 0.8955 1.72%
2009-06-01 0 0.290 0.290 0.390 0.280 0.290 236,000 67,080 0.2842 0.880 0.880 1.184 0.850 0.880 77,741 0.8629 -7.94%
2009-05-29 0 0.315 0.280 0.315 - - 0 0 - 0.956 0.850 0.956 - - 0 - 0.00%
2009-05-27 0 0.315 0.315 0.330 0.315 0.315 116,000 36,540 0.3150 0.956 0.956 1.002 0.956 0.956 38,212 0.9563 3.28%
2009-05-26 0 0.305 0.285 0.305 - - 0 0 - 0.926 0.865 0.926 - - 0 - 0.00%
2009-05-25 0 0.305 0.305 0.345 0.285 0.300 200,000 58,500 0.2925 0.926 0.926 1.047 0.865 0.911 65,882 0.8879 15.09%
2009-05-22 0 0.265 0.265 0.350 0.260 0.260 56,000 14,560 0.2600 0.804 0.804 1.062 0.789 0.789 18,447 0.7893 -11.67%
2009-05-21 0 0.300 0.280 0.360 - - 0 0 - 0.911 0.850 1.093 - - 0 - 0.00%
2009-05-20 0 0.300 0.280 0.345 - - 0 0 - 0.911 0.850 1.047 - - 0 - 0.00%
2009-05-19 0 0.300 0.260 0.300 - - 0 0 - 0.911 0.789 0.911 - - 0 - 0.00%
2009-05-18 0 0.300 0.245 0.300 - - 0 0 - 0.911 0.744 0.911 - - 0 - 0.00%
2009-05-15 0 0.300 0.177 0.300 - - 0 0 - 0.911 0.537 0.911 - - 0 - 0.00%
2009-05-14 0 0.300 0.167 0.300 - - 0 0 - 0.911 0.507 0.911 - - 0 - 0.00%
2009-05-13 0 0.300 0.167 0.300 - - 0 0 - 0.911 0.507 0.911 - - 0 - 0.00%
2009-05-12 0 0.300 0.250 0.300 - - 0 0 - 0.911 0.759 0.911 - - 0 - 0.00%
2009-05-11 0 0.300 0.150 0.305 - - 0 0 - 0.911 0.455 0.926 - - 0 - 0.00%
2009-05-08 0 0.300 0.171 0.305 - - 0 0 - 0.911 0.519 0.926 - - 0 - 0.00%
2009-05-07 0 0.300 0.162 0.300 - - 0 0 - 0.911 0.492 0.911 - - 0 - -3.23%
2009-05-06 0 0.310 0.230 0.310 0.300 0.310 104,000 32,200 0.3096 0.941 0.698 0.941 0.911 0.941 34,259 0.9399 3.33%
2009-05-05 0 0.300 0.300 0.310 0.295 0.300 44,000 13,120 0.2982 0.911 0.911 0.941 0.896 0.911 14,494 0.9052 1.69%
2009-05-04 0 0.295 0.221 0.295 - - 0 0 - 0.896 0.671 0.896 - - 0 - 0.00%
2009-04-30 0 0.295 0.202 0.320 - - 0 0 - 0.896 0.613 0.971 - - 0 - 0.00%
2009-04-29 0 0.295 0.211 0.300 - - 0 0 - 0.896 0.641 0.911 - - 0 - 0.00%
2009-04-28 0 0.295 0.205 0.320 - - 0 0 - 0.896 0.622 0.971 - - 0 - 0.00%
2009-04-27 0 0.295 0.206 0.320 - - 0 0 - 0.896 0.625 0.971 - - 0 - 0.00%
2009-04-24 0 0.295 0.280 0.320 - - 0 0 - 0.896 0.850 0.971 - - 0 - 0.00%
2009-04-23 0 0.295 0.216 0.295 - - 0 0 - 0.896 0.656 0.896 - - 0 - 0.00%
2009-04-22 0 0.295 0.212 0.340 - - 0 0 - 0.896 0.644 1.032 - - 0 - 0.00%
2009-04-21 0 0.295 0.221 0.340 - - 0 0 - 0.896 0.671 1.032 - - 0 - 0.00%
2009-04-20 0 0.295 0.200 0.340 - - 0 0 - 0.896 0.607 1.032 - - 0 - 0.00%
2009-04-17 0 0.295 0.240 0.300 0.250 0.295 232,000 59,260 0.2554 0.896 0.729 0.911 0.759 0.896 76,424 0.7754 -1.67%
2009-04-16 0 0.300 0.200 0.300 - - 0 0 - 0.911 0.607 0.911 - - 0 - 0.00%
2009-04-15 0 0.300 0.200 0.300 - - 0 0 - 0.911 0.607 0.911 - - 0 - 0.00%
2009-04-14 0 0.300 0.250 0.330 - - 0 0 - 0.911 0.759 1.002 - - 0 - 0.00%
2009-04-09 0 0.300 0.250 0.340 - - 0 0 - 0.911 0.759 1.032 - - 0 - 0.00%
2009-04-08 0 0.300 0.250 0.350 - - 0 0 - 0.911 0.759 1.062 - - 0 - 0.00%
2009-04-07 0 0.300 0.250 0.300 - - 0 0 - 0.911 0.759 0.911 - - 0 - 0.00%
2009-04-06 0 0.300 0.250 0.350 - - 0 0 - 0.911 0.759 1.062 - - 0 - 0.00%
2009-04-03 0 0.300 0.300 0.350 - - 0 0 - 0.911 0.911 1.062 - - 0 - 0.00%
2009-04-02 0 0.300 0.255 0.315 0.280 0.300 36,000 10,640 0.2956 0.911 0.774 0.956 0.850 0.911 11,859 0.8972 17.65%
2009-04-01 0 0.255 0.226 0.260 0.220 0.255 24,000 5,560 0.2317 0.774 0.686 0.789 0.668 0.774 7,906 0.7033 4.08%
2009-03-31 0 0.245 0.228 0.255 0.230 0.245 200,000 46,448 0.2322 0.744 0.692 0.774 0.698 0.744 65,882 0.7050 -2.00%
2009-03-30 0 0.250 0.230 - - - 0 0 - 0.759 0.698 - - - 0 - 0.00%
2009-03-27 0 0.250 0.230 0.255 - - 0 0 - 0.759 0.698 0.774 - - 0 - 0.00%
2009-03-26 0 0.250 0.220 0.270 - - 0 0 - 0.759 0.668 0.820 - - 0 - 0.00%
2009-03-25 0 0.250 0.220 0.270 - - 0 0 - 0.759 0.668 0.820 - - 0 - 0.00%
2009-03-24 0 0.250 0.231 - 0.220 0.250 64,000 14,800 0.2313 0.759 0.701 - 0.668 0.759 21,082 0.7020 0.00%
2009-03-23 0 0.250 0.220 - - - 0 0 - 0.759 0.668 - - - 0 - 0.00%
2009-03-20 0 0.250 0.220 - - - 0 0 - 0.759 0.668 - - - 0 - 0.00%
2009-03-19 0 0.250 0.230 - - - 0 0 - 0.759 0.698 - - - 0 - 0.00%
2009-03-18 0 0.250 0.220 0.320 - - 0 0 - 0.759 0.668 0.971 - - 0 - 0.00%
2009-03-17 0 0.250 0.235 0.250 - - 0 0 - 0.759 0.713 0.759 - - 0 - 0.00%
2009-03-16 0 0.250 0.230 0.260 0.250 0.250 60,000 15,000 0.2500 0.759 0.698 0.789 0.759 0.759 19,765 0.7589 4.17%
2009-03-13 0 0.240 0.230 - 0.240 0.240 8,000 1,920 0.2400 0.729 0.698 - 0.729 0.729 2,635 0.7286 9.09%
2009-03-12 0 0.220 0.220 0.260 - - 0 0 - 0.668 0.668 0.789 - - 0 - 0.00%
2009-03-11 0 0.220 0.220 0.235 - - 0 0 - 0.668 0.668 0.713 - - 0 - 4.76%
2009-03-10 0 0.210 0.210 0.220 - - 0 0 - 0.637 0.637 0.668 - - 0 - 5.00%
2009-03-09 0 0.200 0.200 - 0.200 0.200 4,000 800 0.2000 0.607 0.607 - 0.607 0.607 1,318 0.6071 0.00%
2009-03-06 0 0.200 0.165 0.250 0.200 0.200 4,000 800 0.2000 0.607 0.501 0.759 0.607 0.607 1,318 0.6071 -14.89%
2009-03-05 0 0.235 0.200 - - - 0 0 - 0.713 0.607 - - - 0 - 0.00%
2009-03-04 0 0.235 0.200 - - - 0 0 - 0.713 0.607 - - - 0 - 0.00%
2009-03-03 0 0.235 0.200 - - - 0 0 - 0.713 0.607 - - - 0 - 0.00%
2009-03-02 0 0.235 0.200 - - - 0 0 - 0.713 0.607 - - - 0 - 0.00%
2009-02-27 0 0.235 0.200 - - - 0 0 - 0.713 0.607 - - - 0 - 0.00%
2009-02-26 0 0.235 0.200 - - - 0 0 - 0.713 0.607 - - - 0 - 0.00%
2009-02-25 0 0.235 0.235 0.250 0.235 0.235 100,000 23,800 0.2380 0.713 0.713 0.759 0.713 0.713 32,941 0.7225 -6.00%
2009-02-24 0 0.250 0.220 0.250 0.250 0.250 20,000 5,000 0.2500 0.759 0.668 0.759 0.759 0.759 6,588 0.7589 4.17%
2009-02-23 0 0.240 0.210 0.250 - - 0 0 - 0.729 0.637 0.759 - - 0 - 0.00%
2009-02-20 0 0.240 0.220 0.250 - - 0 0 - 0.729 0.668 0.759 - - 0 - 0.00%
2009-02-19 0 0.240 0.210 0.240 - - 0 0 - 0.729 0.637 0.729 - - 0 - -0.41%
2009-02-18 0 0.241 0.212 0.255 - - 0 0 - 0.732 0.644 0.774 - - 0 - 0.00%
2009-02-17 0 0.241 0.210 0.255 - - 0 0 - 0.732 0.637 0.774 - - 0 - 0.00%
2009-02-16 0 0.241 0.212 0.250 - - 0 0 - 0.732 0.644 0.759 - - 0 - 0.00%
2009-02-13 0 0.241 0.205 0.245 - - 0 0 - 0.732 0.622 0.744 - - 0 - 0.00%
2009-02-12 0 0.241 0.210 0.250 - - 0 0 - 0.732 0.637 0.759 - - 0 - 0.00%
2009-02-11 0 0.241 0.205 0.250 - - 0 0 - 0.732 0.622 0.759 - - 0 - 0.00%
2009-02-10 0 0.241 0.205 0.250 - - 0 0 - 0.732 0.622 0.759 - - 0 - 0.00%
2009-02-09 0 0.241 0.205 0.250 - - 0 0 - 0.732 0.622 0.759 - - 0 - 0.00%
2009-02-06 0 0.241 0.150 - - - 0 0 - 0.732 0.455 - - - 0 - 0.00%
2009-02-05 0 0.241 0.200 0.245 - - 0 0 - 0.732 0.607 0.744 - - 0 - 0.00%
2009-02-04 0 0.241 0.202 0.245 - - 0 0 - 0.732 0.613 0.744 - - 0 - 0.00%
2009-02-03 0 0.241 0.202 0.245 - - 0 0 - 0.732 0.613 0.744 - - 0 - 0.00%
2009-02-02 0 0.241 0.200 0.250 - - 0 0 - 0.732 0.607 0.759 - - 0 - 0.00%
2009-01-30 0 0.241 0.201 0.245 - - 0 0 - 0.732 0.610 0.744 - - 0 - 0.00%
2009-01-29 0 0.241 0.196 0.250 - - 0 0 - 0.732 0.595 0.759 - - 0 - 0.00%
2009-01-23 0 0.241 0.200 0.241 - - 0 0 - 0.732 0.607 0.732 - - 0 - -1.63%
2009-01-22 0 0.245 0.202 0.250 - - 0 0 - 0.744 0.613 0.759 - - 0 - 0.00%
2009-01-21 0 0.245 0.205 0.245 - - 0 0 - 0.744 0.622 0.744 - - 0 - -3.92%
2009-01-20 0 0.255 0.205 0.255 - - 0 0 - 0.774 0.622 0.774 - - 0 - 0.00%
2009-01-19 0 0.255 0.225 0.255 - - 0 0 - 0.774 0.683 0.774 - - 0 - -7.27%
2009-01-16 0 0.275 0.215 0.275 - - 0 0 - 0.835 0.653 0.835 - - 0 - 0.00%
2009-01-15 0 0.275 0.215 0.275 - - 0 0 - 0.835 0.653 0.835 - - 0 - 0.00%
2009-01-14 0 0.275 0.215 0.275 - - 0 0 - 0.835 0.653 0.835 - - 0 - 0.00%
2009-01-13 0 0.275 0.215 0.275 - - 0 0 - 0.835 0.653 0.835 - - 0 - 0.00%
2009-01-12 0 0.275 0.215 0.275 - - 0 0 - 0.835 0.653 0.835 - - 0 - 0.00%
2009-01-09 0 0.275 0.220 0.275 - - 0 0 - 0.835 0.668 0.835 - - 0 - 0.00%
2009-01-08 0 0.275 0.224 0.300 - - 0 0 - 0.835 0.680 0.911 - - 0 - 0.00%
2009-01-07 0 0.275 0.240 0.300 - - 0 0 - 0.835 0.729 0.911 - - 0 - 0.00%
2009-01-06 0 0.275 0.235 0.275 - - 0 0 - 0.835 0.713 0.835 - - 0 - 0.00%
2009-01-05 0 0.275 0.243 0.300 - - 0 0 - 0.835 0.738 0.911 - - 0 - 0.00%
2009-01-02 0 0.275 0.225 0.300 - - 0 0 - 0.835 0.683 0.911 - - 0 - 0.00%
2008-12-31 0 0.275 0.225 0.295 - - 0 0 - 0.835 0.683 0.896 - - 0 - 0.00%
2008-12-30 0 0.275 0.225 0.300 - - 0 0 - 0.835 0.683 0.911 - - 0 - 0.00%
2008-12-29 0 0.275 0.225 0.300 - - 0 0 - 0.835 0.683 0.911 - - 0 - 0.00%
2008-12-24 0 0.275 0.230 0.300 - - 0 0 - 0.835 0.698 0.911 - - 0 - 0.00%
2008-12-23 0 0.275 0.225 0.300 - - 0 0 - 0.835 0.683 0.911 - - 0 - 0.00%
2008-12-22 0 0.275 0.235 0.275 - - 0 0 - 0.835 0.713 0.835 - - 0 - -1.79%
2008-12-19 0 0.280 0.235 0.300 0.250 0.280 28,000 7,240 0.2586 0.850 0.713 0.911 0.759 0.850 9,224 0.7849 -3.45%
2008-12-18 0 0.290 0.270 0.310 0.250 0.290 264,000 72,360 0.2741 0.880 0.820 0.941 0.759 0.880 86,965 0.8321 -9.38%
2008-12-17 0 0.320 0.216 0.330 - - 0 0 - 0.971 0.656 1.002 - - 0 - 0.00%
2008-12-16 0 0.320 0.214 0.330 - - 0 0 - 0.971 0.650 1.002 - - 0 - 0.00%
2008-12-15 0 0.320 0.226 0.330 - - 0 0 - 0.971 0.686 1.002 - - 0 - 0.00%
2008-12-12 0 0.320 0.215 0.330 - - 0 0 - 0.971 0.653 1.002 - - 0 - 0.00%
2008-12-11 0 0.320 0.250 0.330 - - 0 0 - 0.971 0.759 1.002 - - 0 - 0.00%
2008-12-10 0 0.320 0.230 0.330 - - 0 0 - 0.971 0.698 1.002 - - 0 - 0.00%
2008-12-09 0 0.320 0.250 0.330 - - 0 0 - 0.971 0.759 1.002 - - 0 - 0.00%
2008-12-08 0 0.320 0.230 0.330 - - 0 0 - 0.971 0.698 1.002 - - 0 - 0.00%
2008-12-05 0 0.320 0.223 0.330 - - 0 0 - 0.971 0.677 1.002 - - 0 - 0.00%
2008-12-04 0 0.320 0.231 0.330 - - 0 0 - 0.971 0.701 1.002 - - 0 - 0.00%
2008-12-03 0 0.320 0.219 0.320 - - 0 0 - 0.971 0.665 0.971 - - 0 - 0.00%
2008-12-02 0 0.320 0.221 0.330 - - 0 0 - 0.971 0.671 1.002 - - 0 - 0.00%
2008-12-01 0 0.320 0.213 0.330 - - 0 0 - 0.971 0.647 1.002 - - 0 - 0.00%
2008-11-28 0 0.320 0.210 0.330 - - 0 0 - 0.971 0.637 1.002 - - 0 - 0.00%
2008-11-27 0 0.320 0.280 0.330 - - 0 0 - 0.971 0.850 1.002 - - 0 - 0.00%
2008-11-26 0 0.320 0.210 0.320 - - 0 0 - 0.971 0.637 0.971 - - 0 - 0.00%
2008-11-25 0 0.320 0.250 0.330 - - 0 0 - 0.971 0.759 1.002 - - 0 - 0.00%
2008-11-24 0 0.320 0.250 0.350 - - 0 0 - 0.971 0.759 1.062 - - 0 - 0.00%
2008-11-21 0 0.320 0.222 0.330 - - 0 0 - 0.971 0.674 1.002 - - 0 - 0.00%
2008-11-20 0 0.320 0.210 0.330 0.320 0.320 140,000 44,800 0.3200 0.971 0.637 1.002 0.971 0.971 46,118 0.9714 0.00%
2008-11-19 0 0.320 0.260 0.320 0.320 0.320 80,000 25,600 0.3200 0.971 0.789 0.971 0.971 0.971 26,353 0.9714 23.08%
2008-11-18 0 0.260 0.210 0.300 - - 0 0 - 0.789 0.637 0.911 - - 0 - 0.00%
2008-11-17 0 0.260 0.215 0.320 - - 0 0 - 0.789 0.653 0.971 - - 0 - 0.00%
2008-11-14 0 0.260 0.220 0.320 - - 0 0 - 0.789 0.668 0.971 - - 0 - 0.00%
2008-11-13 0 0.260 0.210 0.320 - - 0 0 - 0.789 0.637 0.971 - - 0 - 0.00%
2008-11-12 0 0.260 0.220 0.300 0.260 0.260 164,000 42,640 0.2600 0.789 0.668 0.911 0.789 0.789 54,024 0.7893 -3.70%
2008-11-11 0 0.270 0.220 0.320 - - 0 0 - 0.820 0.668 0.971 - - 0 - 0.00%
2008-11-10 0 0.270 0.220 0.280 - - 0 0 - 0.820 0.668 0.850 - - 0 - 0.00%
2008-11-07 0 0.270 0.235 0.300 - - 0 0 - 0.820 0.713 0.911 - - 0 - 0.00%
2008-11-06 0 0.270 0.240 0.295 0.240 0.270 84,000 20,640 0.2457 0.820 0.729 0.896 0.729 0.820 27,671 0.7459 22.73%
2008-11-05 0 0.220 0.215 0.240 0.220 0.220 12,000 2,640 0.2200 0.668 0.653 0.729 0.668 0.668 3,953 0.6679 -15.38%
2008-11-04 0 0.260 0.220 0.300 0.220 0.260 160,000 39,120 0.2445 0.789 0.668 0.911 0.668 0.789 52,706 0.7422 0.00%
2008-11-03 0 0.260 0.200 0.290 0.260 0.260 112,000 29,120 0.2600 0.789 0.607 0.880 0.789 0.789 36,894 0.7893 8.33%
2008-10-31 0 0.240 0.190 0.260 0.200 0.240 60,000 12,480 0.2080 0.729 0.577 0.789 0.607 0.729 19,765 0.6314 0.00%
2008-10-30 0 0.240 0.180 0.270 0.240 0.240 204,000 48,960 0.2400 0.729 0.546 0.820 0.729 0.729 67,200 0.7286 9.09%
2008-10-29 0 0.220 0.204 0.270 0.200 0.220 300,000 60,080 0.2003 0.668 0.619 0.820 0.607 0.668 98,824 0.6080 0.00%
2008-10-28 0 0.220 0.180 0.223 0.220 0.223 84,000 18,644 0.2220 0.668 0.546 0.677 0.668 0.677 27,671 0.6738 -12.00%
2008-10-27 0 0.250 0.200 0.250 - - 0 0 - 0.759 0.607 0.759 - - 0 - -3.85%
2008-10-24 0 0.260 0.240 0.260 0.260 0.260 4,000 1,040 0.2600 0.789 0.729 0.789 0.789 0.789 1,318 0.7893 -7.14%
2008-10-23 0 0.280 0.270 0.345 0.280 0.280 4,000 1,120 0.2800 0.850 0.820 1.047 0.850 0.850 1,318 0.8500 -20.00%
2008-10-22 0 0.350 0.270 0.350 - - 0 0 - 1.062 0.820 1.062 - - 0 - 0.00%
2008-10-21 0 0.350 0.270 0.380 - - 0 0 - 1.062 0.820 1.154 - - 0 - 0.00%
2008-10-20 0 0.350 0.285 0.350 - - 0 0 - 1.062 0.865 1.062 - - 0 - -5.41%
2008-10-17 0 0.370 0.300 0.370 - - 0 0 - 1.123 0.911 1.123 - - 0 - -1.33%
2008-10-16 0 0.375 0.270 0.375 - - 0 0 - 1.138 0.820 1.138 - - 0 - -1.32%
2008-10-15 0 0.380 0.320 0.380 0.320 0.380 164,000 52,720 0.3215 1.154 0.971 1.154 0.971 1.154 54,024 0.9759 0.00%
2008-10-14 0 0.380 0.360 0.450 0.300 0.380 180,000 57,240 0.3180 1.154 1.093 1.366 0.911 1.154 59,294 0.9654 -5.00%
2008-10-13 0 0.400 0.238 0.410 - - 0 0 - 1.214 0.723 1.245 - - 0 - 0.00%
2008-10-10 0 0.400 0.221 0.450 - - 0 0 - 1.214 0.671 1.366 - - 0 - 0.00%
2008-10-09 0 0.400 0.260 0.450 - - 0 0 - 1.214 0.789 1.366 - - 0 - 0.00%
2008-10-08 0 0.400 0.265 0.400 - - 0 0 - 1.214 0.804 1.214 - - 0 - 0.00%
2008-10-06 0 0.400 0.320 0.450 - - 0 0 - 1.214 0.971 1.366 - - 0 - 0.00%
2008-10-03 0 0.400 0.320 0.450 - - 0 0 - 1.214 0.971 1.366 - - 0 - 0.00%
2008-10-02 0 0.400 0.325 0.450 - - 0 0 - 1.214 0.987 1.366 - - 0 - 0.00%
2008-09-30 0 0.400 0.320 0.425 0.400 0.400 40,000 16,000 0.4000 1.214 0.971 1.290 1.214 1.214 13,176 1.2143 -4.76%
2008-09-29 0 0.420 0.330 0.435 - - 0 0 - 1.275 1.002 1.321 - - 0 - 0.00%
2008-09-26 0 0.420 0.345 0.445 - - 0 0 - 1.275 1.047 1.351 - - 0 - 0.00%
2008-09-25 0 0.420 0.330 0.455 - - 0 0 - 1.275 1.002 1.381 - - 0 - 0.00%
2008-09-24 0 0.420 0.320 0.450 - - 0 0 - 1.275 0.971 1.366 - - 0 - 0.00%
2008-09-23 0 0.420 0.320 0.450 - - 0 0 - 1.275 0.971 1.366 - - 0 - 0.00%
2008-09-22 0 0.420 0.390 0.450 0.420 0.430 8,000 3,400 0.4250 1.275 1.184 1.366 1.275 1.305 2,635 1.2902 5.00%
2008-09-19 0 0.400 0.300 0.430 - - 0 0 - 1.214 0.911 1.305 - - 0 - 0.00%
2008-09-18 0 0.400 0.300 0.400 - - 0 0 - 1.214 0.911 1.214 - - 0 - 0.00%
2008-09-17 0 0.400 0.400 0.460 - - 0 0 - 1.214 1.214 1.396 - - 0 - 5.26%
2008-09-16 0 0.380 0.370 0.380 - - 0 0 - 1.154 1.123 1.154 - - 0 - -17.39%
2008-09-12 0 0.460 0.380 0.460 - - 0 0 - 1.396 1.154 1.396 - - 0 - 0.00%
2008-09-11 0 0.460 0.380 0.460 - - 0 0 - 1.396 1.154 1.396 - - 0 - 0.00%
2008-09-10 0 0.460 0.380 0.460 - - 0 0 - 1.396 1.154 1.396 - - 0 - -1.08%
2008-09-09 0 0.465 0.390 0.465 - - 0 0 - 1.412 1.184 1.412 - - 0 - -1.06%
2008-09-08 0 0.470 0.380 0.480 - - 0 0 - 1.427 1.154 1.457 - - 0 - 0.00%
2008-09-05 0 0.470 0.400 0.500 - - 0 0 - 1.427 1.214 1.518 - - 0 - 0.00%
2008-09-04 0 0.470 0.395 0.500 - - 0 0 - 1.427 1.199 1.518 - - 0 - 0.00%
2008-09-03 0 0.470 0.420 0.500 - - 0 0 - 1.427 1.275 1.518 - - 0 - 0.00%
2008-09-02 0 0.470 0.425 0.480 0.470 0.470 40,000 18,800 0.4700 1.427 1.290 1.457 1.427 1.427 13,176 1.4268 4.44%
2008-09-01 0 0.450 0.420 0.470 - - 0 0 - 1.366 1.275 1.427 - - 0 - 0.00%
2008-08-29 0 0.450 0.380 0.480 - - 0 0 - 1.366 1.154 1.457 - - 0 - 0.00%
2008-08-28 0 0.450 0.450 0.480 0.450 0.450 40,000 18,000 0.4500 1.366 1.366 1.457 1.366 1.366 13,176 1.3661 -4.26%
2008-08-27 0 0.470 0.450 0.500 0.450 0.470 360,000 163,200 0.4533 1.427 1.366 1.518 1.366 1.427 118,588 1.3762 -7.84%
2008-08-26 0 0.510 0.485 0.510 0.510 0.510 120,000 61,200 0.5100 1.548 1.472 1.548 1.548 1.548 39,529 1.5482 2.00%
2008-08-25 0 0.500 0.500 0.540 0.500 0.500 8,000 4,000 0.5000 1.518 1.518 1.639 1.518 1.518 2,635 1.5179 0.00%
2008-08-21 0 0.500 0.500 0.540 0.500 0.500 8,000 4,000 0.5000 1.518 1.518 1.639 1.518 1.518 2,635 1.5179 -5.66%
2008-08-20 0 0.530 0.500 0.550 0.530 0.530 76,000 40,280 0.5300 1.609 1.518 1.670 1.609 1.609 25,035 1.6089 1.92%
2008-08-19 0 0.520 0.500 0.540 0.520 0.520 64,000 33,280 0.5200 1.579 1.518 1.639 1.579 1.579 21,082 1.5786 0.00%
2008-08-18 0 0.520 0.500 0.560 0.520 0.520 24,000 12,080 0.5033 1.579 1.518 1.700 1.579 1.579 7,906 1.5280 4.00%
2008-08-15 0 0.500 0.450 0.520 - - 0 0 - 1.518 1.366 1.579 - - 0 - 0.00%
2008-08-14 0 0.500 0.420 0.520 - - 0 0 - 1.518 1.275 1.579 - - 0 - 0.00%
2008-08-13 0 0.500 0.450 0.500 - - 0 0 - 1.518 1.366 1.518 - - 0 - -9.09%
2008-08-12 0 0.550 0.445 0.550 - - 0 0 - 1.670 1.351 1.670 - - 0 - 0.00%
2008-08-11 0 0.550 0.450 0.550 0.550 0.550 12,000 6,600 0.5500 1.670 1.366 1.670 1.670 1.670 3,953 1.6696 10.00%
2008-08-08 0 0.500 0.500 0.560 0.500 0.500 32,000 16,000 0.5000 1.518 1.518 1.700 1.518 1.518 10,541 1.5179 1.01%
2008-08-07 0 0.495 0.485 0.560 - - 72,000 37,620 0.5225 1.503 1.472 1.700 - - 23,718 1.5862 0.00%
2008-08-05 0 0.495 0.495 0.560 0.490 0.550 112,000 60,400 0.5393 1.503 1.503 1.700 1.488 1.670 36,894 1.6371 -14.66%
2008-08-04 0 0.580 0.510 0.580 0.580 0.580 28,000 16,240 0.5800 1.761 1.548 1.761 1.761 1.761 9,224 1.7607 3.57%
2008-08-01 0 0.560 0.510 0.580 - - 0 0 - 1.700 1.548 1.761 - - 0 - 0.00%
2008-07-31 0 0.560 0.510 0.590 - - 0 0 - 1.700 1.548 1.791 - - 0 - 0.00%
2008-07-30 0 0.560 0.510 0.560 0.560 0.560 60,000 33,600 0.5600 1.700 1.548 1.700 1.700 1.700 19,765 1.7000 0.00%
2008-07-29 0 0.560 0.510 0.560 - - 0 0 - 1.700 1.548 1.700 - - 0 - 0.00%
2008-07-28 0 0.560 0.510 0.560 0.550 0.560 124,000 69,240 0.5584 1.700 1.548 1.700 1.670 1.700 40,847 1.6951 9.80%
2008-07-25 0 0.510 0.510 0.550 0.510 0.510 64,000 32,640 0.5100 1.548 1.548 1.670 1.548 1.548 21,082 1.5482 2.00%
2008-07-24 0 0.500 0.500 0.540 0.500 0.510 100,000 50,600 0.5060 1.518 1.518 1.639 1.518 1.548 32,941 1.5361 -12.28%
2008-07-23 0 0.570 0.490 0.570 - - 0 0 - 1.730 1.488 1.730 - - 0 - 0.00%
2008-07-22 0 0.570 0.490 0.570 0.530 0.570 188,000 104,440 0.5555 1.730 1.488 1.730 1.609 1.730 61,929 1.6864 18.75%
2008-07-21 0 0.480 0.480 0.540 0.480 0.480 4,000 1,920 0.4800 1.457 1.457 1.639 1.457 1.457 1,318 1.4571 -14.29%
2008-07-18 0 0.560 0.470 0.570 - - 0 0 - 1.700 1.427 1.730 - - 0 - 0.00%
2008-07-17 0 0.560 0.475 0.560 - - 0 0 - 1.700 1.442 1.700 - - 0 - 0.00%
2008-07-16 0 0.560 0.510 0.560 0.560 0.560 380,000 212,800 0.5600 1.700 1.548 1.700 1.700 1.700 125,176 1.7000 -3.45%
2008-07-15 0 0.580 0.510 0.580 - - 0 0 - 1.761 1.548 1.761 - - 0 - 0.00%
2008-07-14 0 0.580 0.520 0.590 0.580 0.580 40,000 23,200 0.5800 1.761 1.579 1.791 1.761 1.761 13,176 1.7607 0.00%
2008-07-11 0 0.580 0.520 0.580 - - 0 0 - 1.761 1.579 1.761 - - 0 - 0.00%
2008-07-10 0 0.580 0.530 0.580 - - 0 0 - 1.761 1.609 1.761 - - 0 - 0.00%
2008-07-09 0 0.580 0.520 0.590 0.495 0.590 300,000 174,740 0.5825 1.761 1.579 1.791 1.503 1.791 98,824 1.7682 -1.69%
2008-07-08 0 0.590 0.495 0.590 - - 0 0 - 1.791 1.503 1.791 - - 0 - 0.00%
2008-07-07 0 0.590 0.495 0.590 0.590 0.590 60,000 35,400 0.5900 1.791 1.503 1.791 1.791 1.791 19,765 1.7911 0.00%
2008-07-04 0 0.590 0.500 0.590 0.590 0.590 12,000 7,080 0.5900 1.791 1.518 1.791 1.791 1.791 3,953 1.7911 0.00%
2008-07-03 0 0.590 0.475 0.590 0.590 0.590 100,000 59,000 0.5900 1.791 1.442 1.791 1.791 1.791 32,941 1.7911 0.00%
2008-07-02 0 0.590 0.520 0.590 0.580 0.590 220,000 129,600 0.5891 1.791 1.579 1.791 1.761 1.791 72,471 1.7883 0.00%
2008-06-30 0 0.590 0.470 0.590 0.580 0.590 300,000 175,960 0.5865 1.791 1.427 1.791 1.761 1.791 98,824 1.7805 1.72%
2008-06-27 0 0.580 0.470 0.580 0.570 0.580 40,000 23,120 0.5780 1.761 1.427 1.761 1.730 1.761 13,176 1.7546 0.00%
2008-06-26 0 0.580 0.500 0.590 - - 0 0 - 1.761 1.518 1.791 - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 1.761 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 1.761 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 1.761 - - - - 0 - 0.00%
2008-06-20 0 0.580 0.530 0.580 - - 0 0 - 1.761 1.609 1.761 - - 0 - 0.00%
2008-06-19 0 0.580 0.470 0.580 0.490 0.580 240,000 138,080 0.5753 1.761 1.427 1.761 1.488 1.761 79,059 1.7465 0.00%
2008-06-18 0 0.580 0.500 0.580 0.580 0.580 120,000 69,600 0.5800 1.761 1.518 1.761 1.761 1.761 39,529 1.7607 0.00%
2008-06-17 0 0.580 0.500 0.580 - - 0 0 - 1.761 1.518 1.761 - - 0 - 0.00%
2008-06-16 0 0.580 0.580 0.590 0.580 0.590 108,000 63,120 0.5844 1.761 1.761 1.791 1.761 1.791 35,576 1.7742 1.75%
2008-06-13 0 0.570 0.520 0.570 0.560 0.580 196,000 113,200 0.5776 1.730 1.579 1.730 1.700 1.761 64,565 1.7533 1.79%
2008-06-12 0 0.560 0.500 0.560 0.560 0.560 120,000 67,200 0.5600 1.700 1.518 1.700 1.700 1.700 39,529 1.7000 -3.45%
2008-06-11 0 0.580 0.510 0.580 - - 0 0 - 1.761 1.548 1.761 - - 0 - 0.00%
2008-06-10 0 0.580 0.510 0.580 - - 100,000 56,000 0.5600 1.761 1.548 1.761 - - 32,941 1.7000 -1.69%
2008-06-06 0 0.590 0.475 0.590 0.570 0.600 696,000 407,240 0.5851 1.791 1.442 1.791 1.730 1.821 229,271 1.7762 26.88%
2008-06-05 0 0.465 0.430 0.590 - - 300,000 177,000 0.5900 1.412 1.305 1.791 - - 98,824 1.7911 0.00%
2008-06-04 0 0.465 0.435 0.500 0.465 0.465 120,000 55,800 0.4650 1.412 1.321 1.518 1.412 1.412 39,529 1.4116 0.00%
2008-06-03 0 0.465 0.435 - - - 0 0 - 1.412 1.321 - - - 0 - 0.00%
2008-06-02 0 0.465 0.430 0.500 - - 0 0 - 1.412 1.305 1.518 - - 0 - 0.00%
2008-05-30 0 0.465 0.430 0.465 0.420 0.465 80,000 36,660 0.4583 1.412 1.305 1.412 1.275 1.412 26,353 1.3911 8.14%
2008-05-29 0 0.430 0.430 0.470 0.425 0.425 12,000 5,100 0.4250 1.305 1.305 1.427 1.290 1.290 3,953 1.2902 1.18%
2008-05-28 0 0.425 0.425 0.455 - - 0 0 - 1.290 1.290 1.381 - - 0 - 2.41%
2008-05-27 0 0.415 0.420 0.440 0.410 0.410 10,000 4,060 0.4060 1.260 1.275 1.336 1.245 1.245 3,294 1.2325 -5.68%
2008-05-26 0 0.440 0.440 0.485 0.430 0.465 340,000 152,000 0.4471 1.336 1.336 1.472 1.305 1.412 112,000 1.3571 -8.33%
2008-05-23 0 0.480 0.440 0.490 0.405 0.480 120,000 55,120 0.4593 1.457 1.336 1.488 1.229 1.457 39,529 1.3944 -2.04%
2008-05-22 0 0.490 0.430 0.540 - - 0 0 - 1.488 1.305 1.639 - - 0 - 0.00%
2008-05-21 0 0.490 0.420 0.490 - - 0 0 - 1.488 1.275 1.488 - - 0 - 0.00%
2008-05-20 0 0.490 0.430 0.510 0.440 0.490 152,000 72,040 0.4739 1.488 1.305 1.548 1.336 1.488 50,071 1.4388 2.08%
2008-05-19 0 0.480 0.440 0.490 0.480 0.480 100,000 48,000 0.4800 1.457 1.336 1.488 1.457 1.457 32,941 1.4571 6.67%
2008-05-16 0 0.450 0.450 0.500 0.450 0.450 4,000 1,800 0.4500 1.366 1.366 1.518 1.366 1.366 1,318 1.3661 0.00%
2008-05-15 0 0.450 0.440 0.490 0.450 0.490 160,000 76,200 0.4763 1.366 1.336 1.488 1.366 1.488 52,706 1.4458 -2.17%
2008-05-14 0 0.460 0.460 0.480 - - 0 0 - 1.396 1.396 1.457 - - 0 - 3.37%
2008-05-13 0 0.445 0.405 0.540 0.445 0.445 96,000 42,720 0.4450 1.351 1.229 1.639 1.351 1.351 31,624 1.3509 -5.32%
2008-05-09 0 0.470 0.445 0.550 - - 0 0 - 1.427 1.351 1.670 - - 0 - 0.00%
2008-05-08 0 0.470 0.445 0.480 - - 0 0 - 1.427 1.351 1.457 - - 0 - 0.00%
2008-05-07 0 0.470 0.435 0.470 0.470 0.470 148,000 69,560 0.4700 1.427 1.321 1.427 1.427 1.427 48,753 1.4268 -2.08%
2008-05-06 0 0.480 0.460 0.530 - - 0 0 - 1.457 1.396 1.609 - - 0 - 0.00%
2008-05-05 0 0.480 0.440 0.550 - - 0 0 - 1.457 1.336 1.670 - - 0 - 0.00%
2008-05-02 0 0.480 0.440 0.485 0.480 0.490 280,000 136,080 0.4860 1.457 1.336 1.472 1.457 1.488 92,235 1.4754 2.13%
2008-04-30 0 0.470 0.420 0.550 - - 0 0 - 1.427 1.275 1.670 - - 0 - 0.00%
2008-04-29 0 0.470 0.425 0.550 - - 0 0 - 1.427 1.290 1.670 - - 0 - 0.00%
2008-04-28 0 0.470 0.425 0.620 - - 0 0 - 1.427 1.290 1.882 - - 0 - 0.00%
2008-04-25 0 0.470 0.440 0.640 - - 0 0 - 1.427 1.336 1.943 - - 0 - 0.00%
2008-04-24 0 0.470 0.430 0.490 0.470 0.500 108,000 50,880 0.4711 1.427 1.305 1.488 1.427 1.518 35,576 1.4302 0.00%
2008-04-23 0 0.470 0.470 0.475 0.405 0.470 28,000 12,900 0.4607 1.427 1.427 1.442 1.229 1.427 9,224 1.3986 -6.00%
2008-04-22 0 0.500 0.420 0.600 - - 0 0 - 1.518 1.275 1.821 - - 0 - 0.00%
2008-04-21 0 0.500 0.420 0.640 - - 0 0 - 1.518 1.275 1.943 - - 0 - 0.00%
2008-04-18 0 0.500 0.430 0.520 - - 0 0 - 1.518 1.305 1.579 - - 0 - 0.00%
2008-04-17 0 0.500 0.465 0.540 0.500 0.500 20,000 10,000 0.5000 1.518 1.412 1.639 1.518 1.518 6,588 1.5179 -9.09%
2008-04-16 0 0.550 0.450 0.600 - - 0 0 - 1.670 1.366 1.821 - - 0 - 0.00%
2008-04-15 0 0.550 0.435 0.620 - - 0 0 - 1.670 1.321 1.882 - - 0 - 0.00%
2008-04-14 0 0.550 0.475 0.550 0.550 0.550 12,000 6,600 0.5500 1.670 1.442 1.670 1.670 1.670 3,953 1.6696 0.00%
2008-04-11 0 0.550 0.420 0.640 - - 0 0 - 1.670 1.275 1.943 - - 0 - 0.00%
2008-04-10 0 0.550 0.445 0.550 - - 0 0 - 1.670 1.351 1.670 - - 0 - 0.00%
2008-04-09 0 0.550 0.455 0.580 - - 0 0 - 1.670 1.381 1.761 - - 0 - 0.00%
2008-04-08 0 0.550 0.465 0.650 - - 0 0 - 1.670 1.412 1.973 - - 0 - 0.00%
2008-04-07 0 0.550 0.500 0.690 - - 0 0 - 1.670 1.518 2.095 - - 0 - 0.00%
2008-04-03 0 0.550 0.440 0.580 0.550 0.550 52,000 28,600 0.5500 1.670 1.336 1.761 1.670 1.670 17,129 1.6696 10.00%
2008-04-02 0 0.500 0.440 0.540 0.480 0.500 240,000 116,000 0.4833 1.518 1.336 1.639 1.457 1.518 79,059 1.4673 6.38%
2008-04-01 0 0.470 0.440 0.470 0.470 0.470 8,000 3,760 0.4700 1.427 1.336 1.427 1.427 1.427 2,635 1.4268 6.82%
2008-03-31 0 0.440 0.440 0.500 0.420 0.440 80,000 33,760 0.4220 1.336 1.336 1.518 1.275 1.336 26,353 1.2811 10.00%
2008-03-28 0 0.400 0.400 0.440 0.400 0.400 104,000 41,760 0.4015 1.214 1.214 1.336 1.214 1.214 34,259 1.2190 0.00%
2008-03-27 0 0.400 0.400 0.450 0.400 0.400 40,000 16,000 0.4000 1.214 1.214 1.366 1.214 1.214 13,176 1.2143 0.00%
2008-03-26 0 0.400 0.400 - - - 0 0 - 1.214 1.214 - - - 0 - 0.00%
2008-03-25 0 0.400 0.400 - 0.400 0.440 48,000 20,800 0.4333 1.214 1.214 - 1.214 1.336 15,812 1.3155 -11.11%
2008-03-20 0 0.450 0.450 0.500 0.400 0.450 44,000 18,200 0.4136 1.366 1.366 1.518 1.214 1.366 14,494 1.2557 0.00%
2008-03-19 0 0.450 0.440 0.450 - - 0 0 - 1.366 1.336 1.366 - - 0 - 0.00%
2008-03-18 0 0.450 0.365 0.450 - - 0 0 - 1.366 1.108 1.366 - - 0 - 0.00%
2008-03-17 0 0.450 0.450 0.520 0.420 0.450 16,000 7,080 0.4425 1.366 1.366 1.579 1.275 1.366 5,271 1.3433 -13.46%
2008-03-14 0 0.520 0.445 0.520 - - 0 0 - 1.579 1.351 1.579 - - 0 - 0.00%
2008-03-13 0 0.520 0.450 0.520 - - 0 0 - 1.579 1.366 1.579 - - 0 - 0.00%
2008-03-12 0 0.520 0.455 0.520 0.520 0.520 32,000 16,640 0.5200 1.579 1.381 1.579 1.579 1.579 10,541 1.5786 0.00%
2008-03-11 0 0.520 0.455 - - - 0 0 - 1.579 1.381 - - - 0 - 0.00%
2008-03-10 0 0.520 0.455 - - - 0 0 - 1.579 1.381 - - - 0 - 0.00%
2008-03-07 0 0.520 0.445 - - - 0 0 - 1.579 1.351 - - - 0 - 0.00%
2008-03-06 0 0.520 0.460 0.520 0.415 0.520 48,000 22,860 0.4763 1.579 1.396 1.579 1.260 1.579 15,812 1.4458 4.00%
2008-03-05 0 0.500 0.500 0.510 - - 12,000 6,000 0.5000 1.518 1.518 1.548 - - 3,953 1.5179 0.00%
2008-03-04 0 0.500 0.500 0.530 0.500 0.500 100,000 50,000 0.5000 1.518 1.518 1.609 1.518 1.518 32,941 1.5179 -3.85%
2008-03-03 0 0.520 0.520 0.550 0.520 0.520 8,000 4,160 0.5200 1.579 1.579 1.670 1.579 1.579 2,635 1.5786 0.00%
2008-02-29 0 0.520 0.520 0.540 - - 0 0 - 1.579 1.579 1.639 - - 0 - 0.00%
2008-02-28 0 0.520 0.480 0.530 0.520 0.520 152,000 79,040 0.5200 1.579 1.457 1.609 1.579 1.579 50,071 1.5786 4.00%
2008-02-27 0 0.500 0.415 0.550 - - 0 0 - 1.518 1.260 1.670 - - 0 - 0.00%
2008-02-26 0 0.500 0.430 0.530 0.500 0.500 8,000 4,000 0.5000 1.518 1.305 1.609 1.518 1.518 2,635 1.5179 -3.85%
2008-02-25 0 0.520 0.445 0.520 - - 0 0 - 1.579 1.351 1.579 - - 0 - 0.00%
2008-02-22 0 0.520 0.480 0.540 0.520 0.520 70,000 36,400 0.5200 1.579 1.457 1.639 1.579 1.579 23,059 1.5786 0.00%
2008-02-21 0 0.520 0.480 0.520 - - 0 0 - 1.579 1.457 1.579 - - 0 - 0.00%
2008-02-20 0 0.520 0.480 0.520 - - 0 0 - 1.579 1.457 1.579 - - 0 - 0.00%
2008-02-19 0 0.520 0.490 0.520 0.520 0.520 4,000 2,080 0.5200 1.579 1.488 1.579 1.579 1.579 1,318 1.5786 1.96%
2008-02-18 0 0.510 0.480 0.520 - - 0 0 - 1.548 1.457 1.579 - - 0 - 0.00%
2008-02-15 0 0.510 0.510 0.540 0.490 0.500 160,000 79,000 0.4938 1.548 1.548 1.639 1.488 1.518 52,706 1.4989 2.00%
2008-02-14 0 0.500 0.500 0.540 - - 0 0 - 1.518 1.518 1.639 - - 0 - 0.00%
2008-02-13 0 0.500 0.500 0.540 0.500 0.500 4,000 2,000 0.5000 1.518 1.518 1.639 1.518 1.518 1,318 1.5179 -1.96%
2008-02-12 0 0.510 0.510 0.550 - - 0 0 - 1.548 1.548 1.670 - - 0 - 0.00%
2008-02-11 0 0.510 0.500 0.550 0.510 0.510 100,000 51,000 0.5100 1.548 1.518 1.670 1.548 1.548 32,941 1.5482 2.00%
2008-02-06 0 0.500 0.470 0.540 0.500 0.500 100,000 50,000 0.5000 1.518 1.427 1.639 1.518 1.518 32,941 1.5179 0.00%
2008-02-05 0 0.500 0.490 0.540 - - 0 0 - 1.518 1.488 1.639 - - 0 - 0.00%
2008-02-04 0 0.500 0.460 0.540 - - 0 0 - 1.518 1.396 1.639 - - 0 - 0.00%
2008-02-01 0 0.500 0.500 0.580 0.400 0.500 20,000 9,600 0.4800 1.518 1.518 1.761 1.214 1.518 6,588 1.4571 -5.66%
2008-01-31 0 0.530 0.500 0.530 - - 0 0 - 1.609 1.518 1.609 - - 0 - 0.00%
2008-01-30 0 0.530 0.530 0.600 0.500 0.500 8,000 4,000 0.5000 1.609 1.609 1.821 1.518 1.518 2,635 1.5179 6.00%
2008-01-29 0 0.500 0.500 0.590 - - 0 0 - 1.518 1.518 1.791 - - 0 - 0.00%
2008-01-28 0 0.500 0.440 0.520 0.500 0.500 60,000 30,000 0.5000 1.518 1.336 1.579 1.518 1.518 19,765 1.5179 -3.85%
2008-01-25 0 0.520 0.520 0.580 - - 0 0 - 1.579 1.579 1.761 - - 0 - 6.12%
2008-01-24 0 0.490 0.490 0.550 - - 0 0 - 1.488 1.488 1.670 - - 0 - 2.08%
2008-01-23 0 0.480 0.480 0.530 0.480 0.480 4,000 1,920 0.4800 1.457 1.457 1.609 1.457 1.457 1,318 1.4571 -5.88%
2008-01-22 0 0.510 0.510 0.530 0.500 0.540 588,000 305,000 0.5187 1.548 1.548 1.609 1.518 1.639 193,694 1.5746 -7.27%
2008-01-21 0 0.550 0.550 0.630 0.550 0.550 76,000 41,800 0.5500 1.670 1.670 1.912 1.670 1.670 25,035 1.6696 -1.79%
2008-01-18 0 0.560 0.550 0.570 0.560 0.560 32,000 17,920 0.5600 1.700 1.670 1.730 1.700 1.700 10,541 1.7000 0.00%
2008-01-17 0 0.560 0.540 0.560 - - 0 0 - 1.700 1.639 1.700 - - 0 - 0.00%
2008-01-16 0 0.560 0.550 0.560 0.560 0.590 116,000 65,440 0.5641 1.700 1.670 1.700 1.700 1.791 38,212 1.7126 0.00%
2008-01-15 0 0.560 0.560 0.610 - - 0 0 - 1.700 1.700 1.852 - - 0 - 0.00%
2008-01-14 0 0.560 0.560 0.610 0.560 0.560 56,000 31,360 0.5600 1.700 1.700 1.852 1.700 1.700 18,447 1.7000 0.00%
2008-01-11 0 0.560 0.550 0.600 0.560 0.560 40,000 22,400 0.5600 1.700 1.670 1.821 1.700 1.700 13,176 1.7000 -1.75%
2008-01-10 0 0.570 0.560 0.590 - - 0 0 - 1.730 1.700 1.791 - - 0 - 0.00%
2008-01-09 0 0.570 0.560 0.570 0.570 0.570 12,000 6,840 0.5700 1.730 1.700 1.730 1.730 1.730 3,953 1.7304 0.00%
2008-01-08 0 0.570 0.560 0.590 0.560 0.570 108,000 61,520 0.5696 1.730 1.700 1.791 1.700 1.730 35,576 1.7292 1.79%
2008-01-07 0 0.560 0.560 0.580 0.560 0.580 88,000 50,680 0.5759 1.700 1.700 1.761 1.700 1.761 28,988 1.7483 -3.45%
2008-01-04 0 0.580 0.560 0.580 - - 0 0 - 1.761 1.700 1.761 - - 0 - -1.69%
2008-01-03 0 0.590 0.550 0.590 0.580 0.590 120,000 69,720 0.5810 1.791 1.670 1.791 1.761 1.791 39,529 1.7638 7.27%
2008-01-02 0 0.550 0.550 0.580 0.550 0.550 24,000 13,200 0.5500 1.670 1.670 1.761 1.670 1.670 7,906 1.6696 0.00%
2007-12-31 0 0.550 0.550 0.580 0.550 0.550 40,000 22,000 0.5500 1.670 1.670 1.761 1.670 1.670 13,176 1.6696 0.00%
2007-12-28 0 0.550 0.550 0.590 0.550 0.560 90,000 49,900 0.5544 1.670 1.670 1.791 1.670 1.700 29,647 1.6831 -1.79%
2007-12-27 0 0.560 0.560 0.590 0.560 0.590 376,000 213,560 0.5680 1.700 1.700 1.791 1.700 1.791 123,859 1.7242 0.00%
2007-12-24 0 0.560 0.560 0.620 - - 0 0 - 1.700 1.700 1.882 - - 0 - 0.00%
2007-12-21 0 0.560 0.560 0.590 0.560 0.560 140,000 79,400 0.5671 1.700 1.700 1.791 1.700 1.700 46,118 1.7217 -3.45%
2007-12-20 0 0.580 0.560 0.580 - - 0 0 - 1.761 1.700 1.761 - - 0 - 0.00%
2007-12-19 0 0.580 0.560 0.590 - - 0 0 - 1.761 1.700 1.791 - - 0 - 0.00%
2007-12-18 0 0.580 0.560 0.580 0.580 0.580 100,000 58,000 0.5800 1.761 1.700 1.761 1.761 1.761 32,941 1.7607 1.75%
2007-12-17 0 0.570 0.570 0.580 0.560 0.560 12,000 6,720 0.5600 1.730 1.730 1.761 1.700 1.700 3,953 1.7000 0.00%
2007-12-14 0 0.570 0.570 0.580 - - 0 0 - 1.730 1.730 1.761 - - 0 - 0.00%
2007-12-13 0 0.570 0.570 0.590 0.560 0.580 784,000 447,880 0.5713 1.730 1.730 1.791 1.700 1.761 258,259 1.7342 -5.00%
2007-12-12 0 0.600 0.580 0.600 - - 0 0 - 1.821 1.761 1.821 - - 0 - 0.00%
2007-12-11 0 0.600 0.590 0.600 - - 0 0 - 1.821 1.791 1.821 - - 0 - 0.00%
2007-12-10 0 0.600 0.580 0.610 0.600 0.600 160,000 96,000 0.6000 1.821 1.761 1.852 1.821 1.821 52,706 1.8214 1.69%
2007-12-07 0 0.590 0.590 0.610 0.590 0.590 128,000 75,520 0.5900 1.791 1.791 1.852 1.791 1.791 42,165 1.7911 1.72%
2007-12-06 0 0.580 0.580 0.610 0.580 0.580 20,000 11,600 0.5800 1.761 1.761 1.852 1.761 1.761 6,588 1.7607 -3.33%
2007-12-05 0 0.600 0.570 0.610 - - 0 0 - 1.821 1.730 1.852 - - 0 - 0.00%
2007-12-04 0 0.600 0.570 0.600 0.560 0.600 44,000 24,800 0.5636 1.821 1.730 1.821 1.700 1.821 14,494 1.7110 -3.23%
2007-12-03 0 0.620 0.570 0.620 0.620 0.620 68,000 42,160 0.6200 1.882 1.730 1.882 1.882 1.882 22,400 1.8821 10.71%
2007-11-30 0 0.560 0.560 0.610 0.560 0.560 4,000 2,240 0.5600 1.700 1.700 1.852 1.700 1.700 1,318 1.7000 -3.45%
2007-11-29 0 0.580 0.550 0.620 0.580 0.580 80,000 46,400 0.5800 1.761 1.670 1.882 1.761 1.761 26,353 1.7607 -4.92%
2007-11-28 0 0.610 0.580 0.620 - - 4,000 2,320 0.5800 1.852 1.761 1.882 - - 1,318 1.7607 0.00%
2007-11-27 0 0.610 0.580 0.610 0.580 0.610 88,000 51,840 0.5891 1.852 1.761 1.852 1.761 1.852 28,988 1.7883 5.17%
2007-11-26 0 0.580 0.570 0.580 0.580 0.580 32,000 18,560 0.5800 1.761 1.730 1.761 1.761 1.761 10,541 1.7607 -1.69%
2007-11-23 0 0.590 0.590 0.610 0.590 0.590 16,000 9,440 0.5900 1.791 1.791 1.852 1.791 1.791 5,271 1.7911 0.00%
2007-11-22 0 0.590 0.580 0.610 0.590 0.590 100,000 59,000 0.5900 1.791 1.761 1.852 1.791 1.791 32,941 1.7911 0.00%
2007-11-21 0 0.590 0.590 0.610 - - 0 0 - 1.791 1.791 1.852 - - 0 - 0.00%
2007-11-20 0 0.590 0.590 0.610 - - 0 0 - 1.791 1.791 1.852 - - 0 - 0.00%
2007-11-19 0 0.590 0.590 0.600 0.590 0.590 200,000 118,000 0.5900 1.791 1.791 1.821 1.791 1.791 65,882 1.7911 -3.28%
2007-11-16 0 0.610 0.590 0.620 0.610 0.610 40,000 24,400 0.6100 1.852 1.791 1.882 1.852 1.852 13,176 1.8518 1.67%
2007-11-15 0 0.600 0.600 0.620 0.600 0.600 36,000 21,600 0.6000 1.821 1.821 1.882 1.821 1.821 11,859 1.8214 0.00%
2007-11-14 0 0.600 0.600 0.620 0.600 0.610 900,000 542,120 0.6024 1.821 1.821 1.882 1.821 1.852 296,471 1.8286 -1.64%
2007-11-13 0 0.610 0.610 0.630 0.610 0.620 280,000 172,040 0.6144 1.852 1.852 1.912 1.852 1.882 92,235 1.8652 0.00%
2007-11-12 0 0.610 0.610 0.630 0.610 0.610 96,000 58,560 0.6100 1.852 1.852 1.912 1.852 1.852 31,624 1.8518 -3.17%
2007-11-09 0 0.630 0.630 0.640 0.620 0.620 124,000 78,480 0.6329 1.912 1.912 1.943 1.882 1.882 40,847 1.9213 0.00%
2007-11-08 0 0.630 0.620 0.650 0.630 0.630 60,000 37,800 0.6300 1.912 1.882 1.973 1.912 1.912 19,765 1.9125 0.00%
2007-11-07 0 0.630 0.610 0.630 0.630 0.650 544,000 348,680 0.6410 1.912 1.852 1.912 1.912 1.973 179,200 1.9458 0.00%
2007-11-06 0 0.630 0.610 0.640 0.630 0.630 180,000 113,400 0.6300 1.912 1.852 1.943 1.912 1.912 59,294 1.9125 5.00%
2007-11-05 0 0.600 0.600 0.630 0.600 0.600 60,000 36,000 0.6000 1.821 1.821 1.912 1.821 1.821 19,765 1.8214 -4.76%
2007-11-02 0 0.630 0.620 0.630 0.620 0.630 88,000 55,240 0.6277 1.912 1.882 1.912 1.882 1.912 28,988 1.9056 1.61%
2007-11-01 0 0.620 0.620 0.630 0.600 0.640 1,128,000 705,880 0.6258 1.882 1.882 1.912 1.821 1.943 371,576 1.8997 -3.12%
2007-10-31 0 0.640 0.640 0.650 0.640 0.660 708,000 454,000 0.6412 1.943 1.943 1.973 1.943 2.004 233,224 1.9466 -5.88%
2007-10-30 0 0.680 0.650 0.680 0.650 0.680 396,000 261,800 0.6611 2.064 1.973 2.064 1.973 2.064 130,447 2.0069 4.62%
2007-10-29 0 0.650 0.650 0.670 0.640 0.650 32,000 20,760 0.6488 1.973 1.973 2.034 1.943 1.973 10,541 1.9694 1.56%
2007-10-26 0 0.640 0.640 0.680 0.640 0.670 252,000 164,400 0.6524 1.943 1.943 2.064 1.943 2.034 83,012 1.9804 -3.03%
2007-10-25 0 0.660 0.650 0.680 0.650 0.670 128,000 85,640 0.6691 2.004 1.973 2.064 1.973 2.034 42,165 2.0311 1.54%
2007-10-24 0 0.650 0.650 0.680 0.650 0.660 324,000 213,760 0.6598 1.973 1.973 2.064 1.973 2.004 106,729 2.0028 -1.52%
2007-10-23 0 0.660 0.650 0.700 0.660 0.690 124,000 85,040 0.6858 2.004 1.973 2.125 2.004 2.095 40,847 2.0819 -2.94%
2007-10-22 0 0.680 0.650 0.680 0.610 0.680 244,000 163,640 0.6707 2.064 1.973 2.064 1.852 2.064 80,376 2.0359 1.49%
2007-10-18 0 0.670 0.650 0.670 0.640 0.670 1,344,000 878,560 0.6537 2.034 1.973 2.034 1.943 2.034 442,729 1.9844 -4.29%
2007-10-17 0 0.700 0.680 0.710 0.670 0.700 56,000 38,960 0.6957 2.125 2.064 2.155 2.034 2.125 18,447 2.1120 2.94%
2007-10-16 0 0.680 0.680 0.700 0.670 0.680 280,000 189,000 0.6750 2.064 2.064 2.125 2.034 2.064 92,235 2.0491 -2.86%
2007-10-15 0 0.700 0.700 0.730 0.690 0.700 340,000 237,840 0.6995 2.125 2.125 2.216 2.095 2.125 112,000 2.1236 -1.41%
2007-10-12 0 0.710 0.720 0.730 0.700 0.750 412,000 298,040 0.7234 2.155 2.186 2.216 2.125 2.277 135,718 2.1960 -5.33%
2007-10-11 0 0.750 0.730 0.750 0.740 0.750 260,000 194,000 0.7462 2.277 2.216 2.277 2.246 2.277 85,647 2.2651 2.74%
2007-10-10 0 0.730 0.730 0.750 0.720 0.750 336,000 246,720 0.7343 2.216 2.216 2.277 2.186 2.277 110,682 2.2291 -2.67%
2007-10-09 0 0.750 0.730 0.760 0.710 0.750 804,000 596,080 0.7414 2.277 2.216 2.307 2.155 2.277 264,847 2.2507 7.14%
2007-10-08 0 0.700 0.680 0.710 0.670 0.700 920,000 627,840 0.6824 2.125 2.064 2.155 2.034 2.125 303,059 2.0717 4.48%
2007-10-05 0 0.670 0.670 0.690 0.670 0.680 100,000 67,560 0.6756 2.034 2.034 2.095 2.034 2.064 32,941 2.0509 0.00%
2007-10-04 0 0.670 0.670 0.680 0.670 0.680 512,000 343,760 0.6714 2.034 2.034 2.064 2.034 2.064 168,659 2.0382 0.00%
2007-10-03 0 0.670 0.670 0.690 0.670 0.680 696,000 467,320 0.6714 2.034 2.034 2.095 2.034 2.064 229,271 2.0383 0.00%
2007-10-02 0 0.670 0.670 0.720 0.670 0.680 384,000 258,680 0.6736 2.034 2.034 2.186 2.034 2.064 126,494 2.0450 -4.29%
2007-09-28 0 0.700 0.700 0.730 0.680 0.720 112,000 77,600 0.6929 2.125 2.125 2.216 2.064 2.186 36,894 2.1033 0.00%
2007-09-27 0 0.700 0.690 0.710 0.690 0.700 448,000 313,400 0.6996 2.125 2.095 2.155 2.095 2.125 147,576 2.1236 2.94%
2007-09-25 0 0.680 0.680 0.690 0.670 0.690 508,000 345,360 0.6798 2.064 2.064 2.095 2.034 2.095 167,341 2.0638 1.49%
2007-09-24 0 0.670 0.660 0.670 0.670 0.690 520,000 348,800 0.6708 2.034 2.004 2.034 2.034 2.095 171,294 2.0363 -1.47%
2007-09-21 0 0.680 0.680 0.690 0.680 0.700 200,000 139,000 0.6950 2.064 2.064 2.095 2.064 2.125 65,882 2.1098 -2.86%
2007-09-20 0 0.700 0.670 0.700 0.700 0.710 248,000 174,000 0.7016 2.125 2.034 2.125 2.125 2.155 81,694 2.1299 1.45%
2007-09-19 0 0.690 0.680 0.690 0.670 0.710 232,000 160,320 0.6910 2.095 2.064 2.095 2.034 2.155 76,424 2.0978 -1.43%
2007-09-18 0 0.700 0.670 0.710 0.680 0.700 548,000 377,000 0.6880 2.125 2.034 2.155 2.064 2.125 180,518 2.0884 2.94%
2007-09-17 0 0.680 0.680 0.700 - - 16,000 10,880 0.6800 2.064 2.064 2.125 - - 5,271 2.0643 1.49%
2007-09-14 0 0.670 0.670 0.700 0.670 0.670 100,000 67,000 0.6700 2.034 2.034 2.125 2.034 2.034 32,941 2.0339 0.00%
2007-09-13 0 0.670 0.670 0.700 0.670 0.680 72,000 48,920 0.6794 2.034 2.034 2.125 2.034 2.064 23,718 2.0626 0.00%
2007-09-12 0 0.670 0.670 0.700 0.660 0.660 96,000 63,360 0.6600 2.034 2.034 2.125 2.004 2.004 31,624 2.0036 -4.29%
2007-09-11 0 0.700 0.680 0.700 0.710 0.710 148,000 102,080 0.6897 2.125 2.064 2.125 2.155 2.155 48,753 2.0938 0.00%
2007-09-10 0 0.700 0.660 0.700 0.630 0.710 676,000 463,440 0.6856 2.125 2.004 2.125 1.912 2.155 222,682 2.0812 1.45%
2007-09-07 0 0.690 0.690 0.700 0.690 0.700 464,000 322,640 0.6953 2.095 2.095 2.125 2.095 2.125 152,847 2.1109 -2.82%
2007-09-06 0 0.710 0.710 0.720 0.690 0.710 988,000 688,960 0.6973 2.155 2.155 2.186 2.095 2.155 325,459 2.1169 -5.33%
2007-09-05 0 0.750 0.750 0.760 0.730 0.740 240,000 176,280 0.7345 2.277 2.277 2.307 2.216 2.246 79,059 2.2297 0.00%
2007-09-04 0 0.750 0.740 0.760 0.730 0.750 336,000 250,200 0.7446 2.277 2.246 2.307 2.216 2.277 110,682 2.2605 4.17%
2007-09-03 0 0.720 0.710 0.720 0.720 0.720 68,000 48,960 0.7200 2.186 2.155 2.186 2.186 2.186 22,400 2.1857 1.41%
2007-08-31 0 0.710 0.710 0.720 0.700 0.710 132,000 92,640 0.7018 2.155 2.155 2.186 2.125 2.155 43,482 2.1305 -1.39%
2007-08-30 0 0.720 0.680 0.730 0.710 0.730 332,000 239,600 0.7217 2.186 2.064 2.216 2.155 2.216 109,365 2.1908 1.41%
2007-08-29 0 0.710 0.690 0.720 0.710 0.710 76,000 53,960 0.7100 2.155 2.095 2.186 2.155 2.155 25,035 2.1554 -1.39%
2007-08-28 0 0.720 0.690 0.730 0.700 0.720 756,000 535,600 0.7085 2.186 2.095 2.216 2.125 2.186 249,035 2.1507 -1.37%
2007-08-27 0 0.730 0.710 0.740 0.710 0.730 520,000 374,440 0.7201 2.216 2.155 2.246 2.155 2.216 171,294 2.1859 2.82%
2007-08-24 0 0.710 0.680 0.720 0.710 0.720 476,000 339,560 0.7134 2.155 2.064 2.186 2.155 2.186 156,800 2.1656 0.00%
2007-08-23 0 0.710 0.700 0.710 0.700 0.710 376,000 266,080 0.7077 2.155 2.125 2.155 2.125 2.155 123,859 2.1483 4.41%
2007-08-22 0 0.680 0.680 0.710 0.680 0.680 116,000 81,880 0.7059 2.064 2.064 2.155 2.064 2.064 38,212 2.1428 -4.23%
2007-08-21 0 0.710 0.670 0.720 0.670 0.710 272,000 189,720 0.6975 2.155 2.034 2.186 2.034 2.155 89,600 2.1174 5.97%
2007-08-20 0 0.670 0.670 0.720 0.660 0.660 204,000 134,640 0.6600 2.034 2.034 2.186 2.004 2.004 67,200 2.0036 -1.47%
2007-08-17 0 0.680 0.650 0.690 0.640 0.680 188,000 122,920 0.6538 2.064 1.973 2.095 1.943 2.064 61,929 1.9848 -2.86%
2007-08-16 0 0.700 0.660 0.700 0.730 0.730 80,000 58,400 0.7300 2.125 2.004 2.125 2.216 2.216 26,353 2.2161 -4.11%
2007-08-15 0 0.730 0.710 0.730 0.720 0.730 116,000 83,640 0.7210 2.216 2.155 2.216 2.186 2.216 38,212 2.1889 0.00%
2007-08-14 0 0.730 0.710 0.730 0.730 0.730 80,000 58,400 0.7300 2.216 2.155 2.216 2.216 2.216 26,353 2.2161 4.29%
2007-08-13 0 0.700 0.700 0.720 0.700 0.700 272,000 191,200 0.7029 2.125 2.125 2.186 2.125 2.125 89,600 2.1339 0.00%
2007-08-10 0 0.700 0.700 0.710 0.660 0.700 420,000 290,520 0.6917 2.125 2.125 2.155 2.004 2.125 138,353 2.0998 0.00%
2007-08-09 0 0.700 0.700 0.720 0.700 0.720 596,000 421,760 0.7077 2.125 2.125 2.186 2.125 2.186 196,329 2.1482 -1.41%
2007-08-08 0 0.710 0.700 0.710 0.700 0.730 844,000 603,520 0.7151 2.155 2.125 2.155 2.125 2.216 278,024 2.1708 -1.39%
2007-08-07 0 0.720 0.710 0.720 0.710 0.740 472,000 341,240 0.7230 2.186 2.155 2.186 2.155 2.246 155,482 2.1947 -1.37%
2007-08-06 0 0.730 0.710 0.730 0.700 0.730 152,000 108,120 0.7113 2.216 2.155 2.216 2.125 2.216 50,071 2.1594 -1.35%
2007-08-03 0 0.740 0.720 0.740 0.710 0.740 328,000 238,280 0.7265 2.246 2.186 2.246 2.155 2.246 108,047 2.2053 1.37%
2007-08-02 0 0.730 0.730 0.750 0.720 0.730 556,000 401,040 0.7213 2.216 2.216 2.277 2.186 2.216 183,153 2.1896 2.82%
2007-08-01 0 0.710 0.710 0.730 0.700 0.730 1,240,000 876,680 0.7070 2.155 2.155 2.216 2.125 2.216 408,471 2.1463 -1.39%
2007-07-31 0 0.720 0.720 0.730 0.700 0.760 2,224,000 1,614,840 0.7261 2.186 2.186 2.216 2.125 2.307 732,612 2.2042 -4.00%
2007-07-30 0 0.750 0.750 0.770 0.750 0.770 724,000 551,400 0.7616 2.277 2.277 2.337 2.277 2.337 238,494 2.3120 -2.60%
2007-07-27 0 0.770 0.770 0.780 0.770 0.800 572,000 448,320 0.7838 2.337 2.337 2.368 2.337 2.429 188,424 2.3793 -1.28%
2007-07-26 0 0.780 0.780 0.790 0.780 0.830 1,064,000 856,160 0.8047 2.368 2.368 2.398 2.368 2.520 350,494 2.4427 -1.27%
2007-07-25 0 0.790 0.770 0.790 0.760 0.790 720,000 554,200 0.7697 2.398 2.337 2.398 2.307 2.398 237,176 2.3367 1.28%
2007-07-24 0 0.780 0.760 0.780 0.750 0.790 592,000 452,680 0.7647 2.368 2.307 2.368 2.277 2.398 195,012 2.3213 2.63%
2007-07-23 0 0.760 0.760 0.770 0.750 0.760 220,000 164,960 0.7498 2.307 2.307 2.337 2.277 2.307 72,471 2.2762 1.33%
2007-07-20 0 0.750 0.750 0.760 0.750 0.770 136,000 102,400 0.7529 2.277 2.277 2.307 2.277 2.337 44,800 2.2857 -2.60%
2007-07-19 0 0.770 0.740 0.770 0.710 0.770 692,000 510,960 0.7384 2.337 2.246 2.337 2.155 2.337 227,953 2.2415 -1.28%
2007-07-18 0 0.780 0.750 0.780 0.730 0.790 812,000 617,960 0.7610 2.368 2.277 2.368 2.216 2.398 267,482 2.3103 8.33%
2007-07-17 0 0.720 0.720 0.750 0.720 0.730 232,000 169,280 0.7297 2.186 2.186 2.277 2.186 2.216 76,424 2.2150 -4.00%
2007-07-16 0 0.750 0.720 0.750 0.730 0.750 124,000 91,880 0.7410 2.277 2.186 2.277 2.216 2.277 40,847 2.2494 2.74%
2007-07-13 0 0.730 0.720 0.750 0.730 0.750 432,000 319,000 0.7384 2.216 2.186 2.277 2.216 2.277 142,306 2.2417 -5.19%
2007-07-12 0 0.770 0.760 0.770 0.720 0.770 752,000 559,080 0.7435 2.337 2.307 2.337 2.186 2.337 247,718 2.2569 0.00%
2007-07-11 0 0.770 0.770 0.790 0.760 0.810 384,000 296,920 0.7732 2.337 2.337 2.398 2.307 2.459 126,494 2.3473 0.00%
2007-07-10 0 0.770 0.770 0.790 0.750 0.800 524,000 409,560 0.7816 2.337 2.337 2.398 2.277 2.429 172,612 2.3727 4.05%
2007-07-09 0 0.740 0.740 0.750 0.730 0.750 408,000 302,360 0.7411 2.246 2.246 2.277 2.216 2.277 134,400 2.2497 4.23%
2007-07-06 0 0.710 0.700 0.710 0.680 0.750 3,252,000 2,324,840 0.7149 2.155 2.125 2.155 2.064 2.277 1,071,247 2.1702 -4.05%
2007-07-05 0 0.740 0.740 0.780 0.700 0.800 1,964,000 1,455,280 0.7410 2.246 2.246 2.368 2.125 2.429 646,965 2.2494 -7.50%
2007-07-04 0 0.800 0.790 0.820 0.800 0.820 204,000 163,840 0.8031 2.429 2.398 2.489 2.429 2.489 67,200 2.4381 0.00%
2007-07-03 0 0.800 0.800 0.820 0.790 0.840 340,000 276,120 0.8121 2.429 2.429 2.489 2.398 2.550 112,000 2.4654 -2.44%
2007-06-29 0 0.820 0.780 0.820 0.780 0.840 204,000 163,880 0.8033 2.489 2.368 2.489 2.368 2.550 67,200 2.4387 0.00%
2007-06-28 0 0.820 0.800 0.830 0.800 0.860 636,000 529,280 0.8322 2.489 2.429 2.520 2.429 2.611 209,506 2.5263 -4.65%
2007-06-27 0 0.860 0.850 0.870 0.850 0.900 3,776,000 3,287,840 0.8707 2.611 2.580 2.641 2.580 2.732 1,243,859 2.6433 1.18%
2007-06-26 0 0.850 0.840 0.850 0.800 0.850 1,860,000 1,540,240 0.8281 2.580 2.550 2.580 2.429 2.580 612,706 2.5138 6.25%
2007-06-25 0 0.800 0.780 0.800 0.720 0.800 1,100,000 861,520 0.7832 2.429 2.368 2.429 2.186 2.429 362,353 2.3776 6.67%
2007-06-22 0 0.750 0.730 0.760 0.700 0.760 820,000 595,760 0.7265 2.277 2.216 2.307 2.125 2.307 270,118 2.2056 0.00%
2007-06-21 0 0.750 0.750 0.770 0.730 0.760 308,000 228,640 0.7423 2.277 2.277 2.337 2.216 2.307 101,459 2.2535 -1.32%
2007-06-20 0 0.760 0.760 0.780 0.750 0.760 196,000 147,120 0.7506 2.307 2.307 2.368 2.277 2.307 64,565 2.2786 1.33%
2007-06-18 0 0.750 0.740 0.750 0.750 0.780 1,072,000 812,040 0.7575 2.277 2.246 2.277 2.277 2.368 353,129 2.2996 -1.32%
2007-06-15 0 0.760 0.760 0.770 0.750 0.770 448,000 340,480 0.7600 2.307 2.307 2.337 2.277 2.337 147,576 2.3071 0.00%
2007-06-14 0 0.760 0.760 0.770 0.730 0.770 1,852,000 1,391,520 0.7514 2.307 2.307 2.337 2.216 2.337 610,071 2.2809 5.56%
2007-06-13 0 0.720 0.720 0.730 0.700 0.720 368,000 260,880 0.7089 2.186 2.186 2.216 2.125 2.186 121,224 2.1521 0.00%
2007-06-12 0 0.720 0.720 0.730 0.720 0.730 372,000 268,400 0.7215 2.186 2.186 2.216 2.186 2.216 122,541 2.1903 -1.37%
2007-06-11 0 0.730 0.710 0.730 0.710 0.730 796,000 574,080 0.7212 2.216 2.155 2.216 2.155 2.216 262,212 2.1894 4.29%
2007-06-08 0 0.700 0.700 0.710 0.690 0.710 608,000 424,800 0.6987 2.125 2.125 2.155 2.095 2.155 200,282 2.1210 -4.11%
2007-06-07 0 0.730 0.710 0.730 0.710 0.730 480,000 350,240 0.7297 2.216 2.155 2.216 2.155 2.216 158,118 2.2151 0.00%
2007-06-06 0 0.730 0.710 0.740 0.710 0.730 92,000 66,920 0.7274 2.216 2.155 2.246 2.155 2.216 30,306 2.2082 0.00%
2007-06-05 0 0.730 0.710 0.730 0.700 0.730 92,000 66,120 0.7187 2.216 2.155 2.216 2.125 2.216 30,306 2.1818 1.39%
2007-06-04 0 0.720 0.720 0.730 0.700 0.720 152,000 108,240 0.7121 2.186 2.186 2.216 2.125 2.186 50,071 2.1617 2.86%
2007-06-01 0 0.700 0.700 0.730 0.690 0.730 408,000 288,640 0.7075 2.125 2.125 2.216 2.095 2.216 134,400 2.1476 -4.11%
2007-05-31 0 0.730 0.710 0.730 0.710 0.730 64,000 46,120 0.7206 2.216 2.155 2.216 2.155 2.216 21,082 2.1876 1.39%
2007-05-30 0 0.720 0.710 0.730 0.710 0.740 760,000 549,640 0.7232 2.186 2.155 2.216 2.155 2.246 250,353 2.1955 -1.37%
2007-05-29 0 0.730 0.730 0.740 0.720 0.750 224,000 162,640 0.7261 2.216 2.216 2.246 2.186 2.277 73,788 2.2041 0.00%
2007-05-28 0 0.730 0.730 0.750 0.680 0.770 864,000 622,800 0.7208 2.216 2.216 2.277 2.064 2.337 284,612 2.1882 -5.19%
2007-05-25 0 0.770 0.750 0.770 0.750 0.780 332,000 256,640 0.7730 2.337 2.277 2.337 2.277 2.368 109,365 2.3466 -1.79%
2007-05-23 0 0.800 0.760 0.800 0.760 0.800 156,000 124,200 0.7962 2.380 2.261 2.380 2.261 2.380 52,437 2.3686 3.90%
2007-05-22 0 0.770 0.770 0.800 0.770 0.800 740,000 576,840 0.7795 2.291 2.291 2.380 2.291 2.380 248,739 2.3191 -4.94%
2007-05-21 0 0.810 0.800 0.820 0.790 0.830 1,664,000 1,349,920 0.8113 2.410 2.380 2.439 2.350 2.469 559,328 2.4135 3.85%
2007-05-18 0 0.780 0.780 0.790 0.740 0.780 1,676,000 1,285,560 0.7670 2.320 2.320 2.350 2.202 2.320 563,361 2.2819 5.41%
2007-05-17 0 0.740 0.730 0.740 0.700 0.740 1,732,000 1,262,640 0.7290 2.202 2.172 2.202 2.082 2.202 582,185 2.1688 2.78%
2007-05-16 0 0.720 0.700 0.720 0.700 0.730 818,000 580,560 0.7097 2.142 2.082 2.142 2.082 2.172 274,958 2.1114 -1.37%
2007-05-15 0 0.730 0.700 0.730 0.700 0.730 440,000 313,680 0.7129 2.172 2.082 2.172 2.082 2.172 147,899 2.1209 4.29%
2007-05-14 0 0.700 0.700 0.720 0.700 0.740 864,000 618,280 0.7156 2.082 2.082 2.142 2.082 2.202 290,420 2.1289 -2.78%
2007-05-11 0 0.720 0.720 0.730 0.710 0.730 100,000 71,720 0.7172 2.142 2.142 2.172 2.112 2.172 33,613 2.1337 -1.37%
2007-05-10 0 0.730 0.720 0.740 0.730 0.740 144,000 105,400 0.7319 2.172 2.142 2.202 2.172 2.202 48,403 2.1775 1.39%
2007-05-09 0 0.720 0.720 0.730 0.710 0.740 936,000 676,560 0.7228 2.142 2.142 2.172 2.112 2.202 314,622 2.1504 1.41%
2007-05-08 0 0.710 0.710 0.730 0.710 0.740 1,104,000 793,600 0.7188 2.112 2.112 2.172 2.112 2.202 371,092 2.1386 0.00%
2007-05-07 0 0.710 0.710 0.750 0.710 0.730 204,000 145,080 0.7112 2.112 2.112 2.231 2.112 2.172 68,571 2.1158 4.41%
2007-05-04 0 0.680 0.680 0.720 0.660 0.680 40,000 26,640 0.6660 2.023 2.023 2.142 1.964 2.023 13,445 1.9814 -9.33%
2007-05-03 0 0.750 0.640 0.750 - - 0 0 - 2.231 1.904 2.231 - - 0 - 0.00%
2007-05-02 0 0.750 0.670 0.750 - - 0 0 - 2.231 1.993 2.231 - - 0 - 0.00%
2007-04-30 0 0.750 0.680 0.750 0.680 0.780 556,000 423,560 0.7618 2.231 2.023 2.231 2.023 2.320 186,891 2.2664 7.14%
2007-04-27 0 0.700 0.690 0.710 0.650 0.700 288,000 191,880 0.6663 2.082 2.053 2.112 1.934 2.082 96,807 1.9821 -2.78%
2007-04-26 0 0.720 0.700 0.730 0.630 0.730 376,000 258,320 0.6870 2.142 2.082 2.172 1.874 2.172 126,387 2.0439 -1.37%
2007-04-25 0 0.730 0.700 0.760 - - 0 0 - 2.172 2.082 2.261 - - 0 - 0.00%
2007-04-24 0 0.730 0.700 0.760 0.730 0.780 272,000 203,080 0.7466 2.172 2.082 2.261 2.172 2.320 91,429 2.2212 -3.95%
2007-04-23 0 0.760 0.750 0.760 0.740 0.800 1,144,000 884,200 0.7729 2.261 2.231 2.261 2.202 2.380 384,538 2.2994 5.56%
2007-04-20 0 0.720 0.680 0.720 0.660 0.720 352,000 247,240 0.7024 2.142 2.023 2.142 1.964 2.142 118,319 2.0896 7.46%
2007-04-19 0 0.670 0.670 0.700 0.650 0.710 236,000 163,440 0.6925 1.993 1.993 2.082 1.934 2.112 79,328 2.0603 -2.90%
2007-04-18 0 0.690 0.690 0.700 0.630 0.690 260,000 176,760 0.6798 2.053 2.053 2.082 1.874 2.053 87,395 2.0225 4.55%
2007-04-17 0 0.660 0.650 0.670 0.620 0.660 140,000 91,960 0.6569 1.964 1.934 1.993 1.845 1.964 47,059 1.9542 1.54%
2007-04-16 0 0.650 0.630 0.650 0.640 0.650 236,000 153,200 0.6492 1.934 1.874 1.934 1.904 1.934 79,328 1.9312 1.56%
2007-04-13 0 0.640 0.640 0.650 0.630 0.650 64,000 41,120 0.6425 1.904 1.904 1.934 1.874 1.934 21,513 1.9114 -1.54%
2007-04-12 0 0.650 0.650 0.660 0.650 0.670 124,000 80,840 0.6519 1.934 1.934 1.964 1.934 1.993 41,681 1.9395 0.00%
2007-04-11 0 0.650 0.650 0.670 0.650 0.790 36,000 24,560 0.6822 1.934 1.934 1.993 1.934 2.350 12,101 2.0296 0.00%
2007-04-10 0 0.650 0.620 0.650 0.620 0.650 388,000 249,600 0.6433 1.934 1.845 1.934 1.845 1.934 130,420 1.9138 3.17%
2007-04-04 0 0.630 0.630 0.640 0.630 0.650 168,000 106,080 0.6314 1.874 1.874 1.904 1.874 1.934 56,471 1.8785 -3.08%
2007-04-03 0 0.650 0.620 0.650 0.620 0.650 264,000 169,000 0.6402 1.934 1.845 1.934 1.845 1.934 88,739 1.9045 1.56%
2007-04-02 0 0.640 0.620 0.640 - - 0 0 - 1.904 1.845 1.904 - - 0 - 0.00%
2007-03-30 0 0.640 0.600 0.650 - - 0 0 - 1.904 1.785 1.934 - - 0 - 0.00%
2007-03-29 0 0.640 0.640 0.650 0.610 0.650 76,000 48,320 0.6358 1.904 1.904 1.934 1.815 1.934 25,546 1.8915 0.00%
2007-03-28 0 0.640 0.600 0.640 0.600 0.640 172,000 106,080 0.6167 1.904 1.785 1.904 1.785 1.904 57,815 1.8348 4.92%
2007-03-27 0 0.610 0.610 0.680 0.610 0.610 44,000 26,840 0.6100 1.815 1.815 2.023 1.815 1.815 14,790 1.8148 0.00%
2007-03-26 0 0.610 0.630 0.650 0.610 0.630 256,000 159,440 0.6228 1.815 1.874 1.934 1.815 1.874 86,050 1.8529 1.67%
2007-03-23 0 0.600 0.600 0.650 0.590 0.650 2,148,000 1,316,800 0.6130 1.785 1.785 1.934 1.755 1.934 722,017 1.8238 -7.69%
2007-03-22 0 0.650 0.650 0.660 0.640 0.650 136,000 87,160 0.6409 1.934 1.934 1.964 1.904 1.934 45,714 1.9066 1.56%
2007-03-21 0 0.640 0.640 0.660 0.640 0.650 288,000 187,120 0.6497 1.904 1.904 1.964 1.904 1.934 96,807 1.9329 1.59%
2007-03-20 0 0.630 0.610 0.680 0.620 0.630 800,000 500,920 0.6262 1.874 1.815 2.023 1.845 1.874 268,908 1.8628 -1.56%
2007-03-19 0 0.640 0.640 0.680 0.640 0.640 4,000 2,560 0.6400 1.904 1.904 2.023 1.904 1.904 1,345 1.9040 0.00%
2007-03-16 0 0.640 0.590 0.660 - - 0 0 - 1.904 1.755 1.964 - - 0 - 0.00%
2007-03-15 0 0.640 0.640 0.660 0.630 0.640 20,000 12,680 0.6340 1.904 1.904 1.964 1.874 1.904 6,723 1.8862 0.00%
2007-03-14 0 0.640 0.640 0.650 0.640 0.650 84,000 53,880 0.6414 1.904 1.904 1.934 1.904 1.934 28,235 1.9083 0.00%
2007-03-13 0 0.640 0.640 0.670 0.640 0.640 20,000 12,800 0.6400 1.904 1.904 1.993 1.904 1.904 6,723 1.9040 -5.88%
2007-03-12 0 0.680 0.610 0.680 0.690 0.690 16,000 11,040 0.6900 2.023 1.815 2.023 2.053 2.053 5,378 2.0528 0.00%
2007-03-09 0 0.680 0.650 0.680 0.650 0.680 110,000 74,560 0.6778 2.023 1.934 2.023 1.934 2.023 36,975 2.0165 9.68%
2007-03-08 0 0.620 0.620 0.680 0.600 0.620 94,000 57,720 0.6140 1.845 1.845 2.023 1.785 1.845 31,597 1.8268 -8.82%
2007-03-07 0 0.680 0.640 0.680 0.680 0.680 16,000 10,880 0.6800 2.023 1.904 2.023 2.023 2.023 5,378 2.0230 3.03%
2007-03-06 0 0.660 0.660 0.680 0.630 0.660 30,000 18,920 0.6307 1.964 1.964 2.023 1.874 1.964 10,084 1.8762 0.00%
2007-03-05 0 0.660 0.600 0.660 - - 0 0 - 1.964 1.785 1.964 - - 0 - 0.00%
2007-03-02 0 0.660 0.660 0.680 0.650 0.690 276,000 185,880 0.6735 1.964 1.964 2.023 1.934 2.053 92,773 2.0036 -1.49%
2007-03-01 0 0.670 0.660 0.670 0.640 0.670 108,000 71,040 0.6578 1.993 1.964 1.993 1.904 1.993 36,303 1.9569 4.69%
2007-02-28 0 0.640 0.640 0.650 0.600 0.640 408,000 247,520 0.6067 1.904 1.904 1.934 1.785 1.904 137,143 1.8048 -1.54%
2007-02-27 0 0.650 0.640 0.660 0.640 0.660 292,000 190,200 0.6514 1.934 1.904 1.964 1.904 1.964 98,151 1.9378 -1.52%
2007-02-26 0 0.660 0.650 0.670 0.630 0.660 372,000 241,160 0.6483 1.964 1.934 1.993 1.874 1.964 125,042 1.9286 8.20%
2007-02-23 0 0.610 0.610 0.630 0.610 0.650 148,000 92,200 0.6230 1.815 1.815 1.874 1.815 1.934 49,748 1.8533 -6.15%
2007-02-22 0 0.650 0.650 0.670 0.620 0.640 152,000 94,320 0.6205 1.934 1.934 1.993 1.845 1.904 51,092 1.8461 4.84%
2007-02-21 0 0.620 0.620 0.690 0.610 0.610 4,000 2,440 0.6100 1.845 1.845 2.053 1.815 1.815 1,345 1.8148 1.64%
2007-02-16 0 0.610 0.610 0.650 0.600 0.600 820,000 492,000 0.6000 1.815 1.815 1.934 1.785 1.785 275,630 1.7850 1.67%
2007-02-15 0 0.600 0.600 0.650 0.600 0.600 2,560,000 1,571,120 0.6137 1.785 1.785 1.934 1.785 1.785 860,504 1.8258 -4.76%
2007-02-14 0 0.630 0.600 0.630 0.630 0.630 3,604,000 2,240,520 0.6217 1.874 1.785 1.874 1.874 1.874 1,211,429 1.8495 0.00%
2007-02-13 0 0.630 0.620 0.660 0.630 0.630 100,000 63,000 0.6300 1.874 1.845 1.964 1.874 1.874 33,613 1.8743 1.61%
2007-02-12 0 0.620 0.620 0.660 0.620 0.620 120,000 76,800 0.6400 1.845 1.845 1.964 1.845 1.845 40,336 1.9040 0.00%
2007-02-09 0 0.620 0.600 0.620 0.600 0.620 240,000 146,560 0.6107 1.845 1.785 1.845 1.785 1.845 80,672 1.8167 0.00%
2007-02-08 0 0.620 0.600 0.620 0.600 0.640 296,000 183,320 0.6193 1.845 1.785 1.845 1.785 1.904 99,496 1.8425 6.90%
2007-02-07 0 0.580 0.580 0.610 0.580 0.580 196,000 113,680 0.5800 1.725 1.725 1.815 1.725 1.725 65,882 1.7255 7.41%
2007-02-06 0 0.540 0.540 0.570 0.540 0.590 436,000 238,040 0.5460 1.607 1.607 1.696 1.607 1.755 146,555 1.6242 -3.57%
2007-02-05 0 0.560 0.540 0.600 0.540 0.620 1,356,000 792,840 0.5847 1.666 1.607 1.785 1.607 1.845 455,798 1.7395 -9.68%
2007-02-02 0 0.620 0.620 0.680 0.620 0.620 4,000 2,480 0.6200 1.845 1.845 2.023 1.845 1.845 1,345 1.8445 1.64%
2007-02-01 0 0.610 0.600 0.650 0.610 0.610 200,000 122,000 0.6100 1.815 1.785 1.934 1.815 1.815 67,227 1.8148 -4.69%
2007-01-31 0 0.640 0.590 0.670 0.640 0.640 36,000 23,040 0.6400 1.904 1.755 1.993 1.904 1.904 12,101 1.9040 -1.54%
2007-01-30 0 0.650 0.590 0.670 - - 0 0 - 1.934 1.755 1.993 - - 0 - 0.00%
2007-01-29 0 0.650 0.590 0.690 - - 0 0 - 1.934 1.755 2.053 - - 0 - 0.00%
2007-01-26 0 0.650 0.580 0.690 - - 0 0 - 1.934 1.725 2.053 - - 0 - 0.00%
2007-01-25 0 0.650 0.650 0.680 0.630 0.630 100,000 63,000 0.6300 1.934 1.934 2.023 1.874 1.874 33,613 1.8743 4.84%
2007-01-24 0 0.620 0.620 0.680 0.620 0.630 124,000 77,880 0.6281 1.845 1.845 2.023 1.845 1.874 41,681 1.8685 -8.82%
2007-01-23 0 0.680 0.630 0.680 - - 0 0 - 2.023 1.874 2.023 - - 0 - 0.00%
2007-01-22 0 0.680 0.630 0.680 0.630 0.680 106,000 70,200 0.6623 2.023 1.874 2.023 1.874 2.023 35,630 1.9702 11.48%
2007-01-19 0 0.610 0.610 0.690 0.610 0.650 484,000 311,240 0.6431 1.815 1.815 2.053 1.815 1.934 162,689 1.9131 0.00%
2007-01-18 0 0.610 0.610 0.650 0.610 0.610 4,000 2,440 0.6100 1.815 1.815 1.934 1.815 1.815 1,345 1.8148 -4.69%
2007-01-17 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 1.904 1.904 1.934 1.904 1.904 6,723 1.9040 0.00%
2007-01-16 0 0.640 0.630 0.680 0.640 0.690 184,000 119,440 0.6491 1.904 1.874 2.023 1.904 2.053 61,849 1.9312 -1.54%
2007-01-15 0 0.650 0.650 0.690 0.630 0.640 20,000 12,760 0.6380 1.934 1.934 2.053 1.874 1.904 6,723 1.8981 1.56%
2007-01-12 0 0.640 0.640 0.690 0.630 0.650 112,000 71,360 0.6371 1.904 1.904 2.053 1.874 1.934 37,647 1.8955 -1.54%
2007-01-11 0 0.650 0.650 0.690 0.650 0.650 32,000 20,800 0.6500 1.934 1.934 2.053 1.934 1.934 10,756 1.9338 0.00%
2007-01-10 0 0.650 0.650 0.700 0.640 0.640 2,352,000 1,528,760 0.6500 1.934 1.934 2.082 1.904 1.904 790,588 1.9337 -7.14%
2007-01-09 0 0.700 0.630 0.700 - - 0 0 - 2.082 1.874 2.082 - - 0 - -1.41%
2007-01-08 0 0.710 0.710 0.720 0.710 0.710 96,000 67,680 0.7050 2.112 2.112 2.142 2.112 2.112 32,269 2.0974 2.90%
2007-01-05 0 0.690 0.630 0.690 0.630 0.700 132,000 84,800 0.6424 2.053 1.874 2.053 1.874 2.082 44,370 1.9112 6.15%
2007-01-04 0 0.650 0.500 0.680 0.650 0.680 600,000 395,960 0.6599 1.934 1.488 2.023 1.934 2.023 201,681 1.9633 -2.99%
2007-01-03 0 0.670 0.670 0.700 0.670 0.700 76,000 51,040 0.6716 1.993 1.993 2.082 1.993 2.082 25,546 1.9979 -1.47%
2007-01-02 0 0.680 0.670 0.700 0.670 0.680 176,000 118,800 0.6750 2.023 1.993 2.082 1.993 2.023 59,160 2.0081 3.03%
2006-12-29 0 0.660 0.660 0.680 0.660 0.680 128,000 86,640 0.6769 1.964 1.964 2.023 1.964 2.023 43,025 2.0137 -5.71%
2006-12-28 0 0.700 0.660 0.700 0.650 0.700 12,000 8,080 0.6733 2.082 1.964 2.082 1.934 2.082 4,034 2.0032 4.48%
2006-12-27 0 0.670 0.660 0.700 0.670 0.680 292,000 196,680 0.6736 1.993 1.964 2.082 1.993 2.023 98,151 2.0038 -4.29%
2006-12-22 0 0.700 0.660 0.700 0.700 0.700 100,000 70,000 0.7000 2.082 1.964 2.082 2.082 2.082 33,613 2.0825 0.00%
2006-12-21 0 0.700 0.650 0.700 - - 4,352,000 3,307,520 0.7600 2.082 1.934 2.082 - - 1,462,857 2.2610 0.00%
2006-12-20 0 0.700 0.700 0.720 0.630 0.710 2,520,000 1,762,960 0.6996 2.082 2.082 2.142 1.874 2.112 847,059 2.0813 7.69%
2006-12-19 0 0.650 0.650 0.680 0.640 0.650 28,000 18,000 0.6429 1.934 1.934 2.023 1.904 1.934 9,412 1.9125 0.00%
2006-12-18 0 0.650 0.630 0.690 0.650 0.650 104,000 67,600 0.6500 1.934 1.874 2.053 1.934 1.934 34,958 1.9338 -5.80%
2006-12-15 0 0.690 0.660 0.690 0.660 0.690 348,000 236,280 0.6790 2.053 1.964 2.053 1.964 2.053 116,975 2.0199 1.47%
2006-12-14 0 0.680 0.670 0.680 0.670 0.680 324,000 220,040 0.6791 2.023 1.993 2.023 1.993 2.023 108,908 2.0204 0.00%
2006-12-13 0 0.680 0.670 0.690 - - 0 0 - 2.023 1.993 2.053 - - 0 - 0.00%
2006-12-12 0 0.680 0.660 0.730 - - 0 0 - 2.023 1.964 2.172 - - 0 - 0.00%
2006-12-11 0 0.680 0.670 0.690 0.680 0.690 156,000 106,160 0.6805 2.023 1.993 2.053 2.023 2.053 52,437 2.0245 -2.86%
2006-12-08 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 2.082 2.023 2.082 2.082 2.082 6,723 2.0825 -2.78%
2006-12-07 0 0.720 0.720 0.760 0.670 0.700 184,000 126,120 0.6854 2.142 2.142 2.261 1.993 2.082 61,849 2.0392 4.35%
2006-12-06 0 0.690 0.680 0.700 0.690 0.700 484,000 334,560 0.6912 2.053 2.023 2.082 2.053 2.082 162,689 2.0564 -5.48%
2006-12-05 0 0.730 0.690 0.730 0.700 0.750 384,000 271,800 0.7078 2.172 2.053 2.172 2.082 2.231 129,076 2.1057 -2.67%
2006-12-04 0 0.750 0.720 0.760 0.740 0.770 56,000 42,520 0.7593 2.231 2.142 2.261 2.202 2.291 18,824 2.2589 7.14%
2006-12-01 0 0.700 0.700 0.770 0.700 0.770 92,000 69,880 0.7596 2.082 2.082 2.291 2.082 2.291 30,924 2.2597 0.00%
2006-11-30 0 0.700 0.700 0.790 0.700 0.800 728,000 538,600 0.7398 2.082 2.082 2.350 2.082 2.380 244,706 2.2010 -12.50%
2006-11-29 0 0.800 0.770 0.810 0.770 0.800 32,000 25,240 0.7888 2.380 2.291 2.410 2.291 2.380 10,756 2.3465 0.00%
2006-11-28 0 0.800 0.770 0.810 0.770 0.800 92,000 73,360 0.7974 2.380 2.291 2.410 2.291 2.380 30,924 2.3722 0.00%
2006-11-27 0 0.800 0.780 0.800 0.770 0.810 196,000 154,640 0.7890 2.380 2.320 2.380 2.291 2.410 65,882 2.3472 0.00%
2006-11-24 0 0.800 0.800 0.820 0.800 0.850 3,708,000 3,126,920 0.8433 2.380 2.380 2.439 2.380 2.529 1,246,387 2.5088 -2.44%
2006-11-23 0 0.820 0.780 0.800 0.770 0.820 680,000 537,200 0.7900 2.439 2.320 2.380 2.291 2.439 228,571 2.3503 6.49%
2006-11-22 0 0.770 0.770 0.820 0.760 0.850 3,098,000 2,394,440 0.7729 2.291 2.291 2.439 2.261 2.529 1,041,345 2.2994 -3.75%
2006-11-21 0 0.800 0.800 0.840 0.750 0.860 5,320,000 4,332,080 0.8143 2.380 2.380 2.499 2.231 2.559 1,788,235 2.4225 0.00%
2006-11-20 0 0.800 0.740 0.800 0.720 0.800 312,000 248,480 0.7964 2.380 2.202 2.380 2.142 2.380 104,874 2.3693 1.27%
2006-11-17 0 0.790 0.780 0.800 0.740 0.790 976,000 745,200 0.7635 2.350 2.320 2.380 2.202 2.350 328,067 2.2715 5.33%
2006-11-16 0 0.750 0.750 0.780 0.700 0.780 912,000 654,720 0.7179 2.231 2.231 2.320 2.082 2.320 306,555 2.1357 8.70%
2006-11-15 0 0.690 0.680 0.690 0.640 0.690 10,696,000 6,959,640 0.6507 2.053 2.023 2.053 1.904 2.053 3,595,294 1.9358 7.81%
2006-11-14 0 0.640 0.610 0.640 - - 0 0 - 1.904 1.815 1.904 - - 0 - -1.54%
2006-11-13 0 0.650 0.600 0.670 0.640 0.650 28,000 18,040 0.6443 1.934 1.785 1.993 1.904 1.934 9,412 1.9168 0.00%
2006-11-10 0 0.650 0.600 0.670 0.610 0.650 340,000 215,400 0.6335 1.934 1.785 1.993 1.815 1.934 114,286 1.8848 -4.41%
2006-11-09 0 0.680 0.680 0.700 0.680 0.680 112,000 76,160 0.6800 2.023 2.023 2.082 2.023 2.023 37,647 2.0230 -2.86%
2006-11-08 0 0.700 0.680 0.700 0.700 0.730 284,000 205,280 0.7228 2.082 2.023 2.082 2.082 2.172 95,462 2.1504 1.45%
2006-11-07 0 0.690 0.690 0.700 0.680 0.680 44,000 29,920 0.6800 2.053 2.053 2.082 2.023 2.023 14,790 2.0230 -1.43%
2006-11-06 0 0.700 0.690 0.740 0.700 0.710 336,000 237,200 0.7060 2.082 2.053 2.202 2.082 2.112 112,941 2.1002 0.00%
2006-11-03 0 0.700 0.690 0.720 0.680 0.790 980,000 720,480 0.7352 2.082 2.053 2.142 2.023 2.350 329,412 2.1872 6.06%
2006-11-02 0 0.660 0.660 0.680 0.580 0.660 800,000 505,800 0.6323 1.964 1.964 2.023 1.725 1.964 268,908 1.8809 10.00%
2006-11-01 0 0.600 0.580 0.600 0.510 0.600 14,120,000 7,267,200 0.5147 1.785 1.725 1.785 1.517 1.785 4,746,218 1.5312 9.09%
2006-10-31 0 0.550 0.530 0.550 0.540 0.550 140,000 75,800 0.5414 1.636 1.577 1.636 1.607 1.636 47,059 1.6108 1.85%
2006-10-27 0 0.540 0.530 0.540 0.510 0.540 1,284,000 682,040 0.5312 1.607 1.577 1.607 1.517 1.607 431,597 1.5803 8.00%
2006-10-26 0 0.500 0.500 0.530 0.500 0.530 1,240,000 649,520 0.5238 1.488 1.488 1.577 1.488 1.577 416,807 1.5583 -5.66%
2006-10-25 0 0.530 0.495 0.540 0.500 0.540 468,000 240,200 0.5132 1.577 1.473 1.607 1.488 1.607 157,311 1.5269 -1.85%
2006-10-24 0 0.540 0.530 0.550 0.530 0.540 76,000 40,920 0.5384 1.607 1.577 1.636 1.577 1.607 25,546 1.6018 1.89%
2006-10-23 0 0.530 0.530 0.550 0.520 0.550 264,000 142,280 0.5389 1.577 1.577 1.636 1.547 1.636 88,739 1.6033 1.92%
2006-10-20 0 0.520 0.520 0.540 0.495 0.500 1,440,000 720,100 0.5001 1.547 1.547 1.607 1.473 1.488 484,034 1.4877 4.00%
2006-10-19 0 0.500 0.495 0.500 0.500 0.520 536,000 273,000 0.5093 1.488 1.473 1.488 1.488 1.547 180,168 1.5153 -3.85%
2006-10-18 0 0.520 0.510 0.570 0.520 0.550 876,000 469,600 0.5361 1.547 1.517 1.696 1.547 1.636 294,454 1.5948 -8.77%
2006-10-17 0 0.570 0.560 0.570 0.570 0.570 20,000 11,400 0.5700 1.696 1.666 1.696 1.696 1.696 6,723 1.6958 0.00%
2006-10-16 0 0.570 0.550 0.570 0.550 0.570 96,000 54,400 0.5667 1.696 1.636 1.696 1.636 1.696 32,269 1.6858 3.64%
2006-10-13 0 0.550 0.540 0.560 0.520 0.560 256,000 139,520 0.5450 1.636 1.607 1.666 1.547 1.666 86,050 1.6214 5.77%
2006-10-12 0 0.520 0.520 0.540 0.510 0.510 20,000 10,200 0.5100 1.547 1.547 1.607 1.517 1.517 6,723 1.5173 -3.70%
2006-10-11 0 0.540 0.510 0.540 0.510 0.540 108,000 56,480 0.5230 1.607 1.517 1.607 1.517 1.607 36,303 1.5558 0.00%
2006-10-10 0 0.540 0.510 0.540 0.520 0.540 244,000 126,960 0.5203 1.607 1.517 1.607 1.547 1.607 82,017 1.5480 3.85%
2006-10-09 0 0.520 0.510 0.520 0.510 0.570 100,000 53,160 0.5316 1.547 1.517 1.547 1.517 1.696 33,613 1.5815 -8.77%
2006-10-06 0 0.570 0.520 0.570 0.510 0.580 604,000 332,040 0.5497 1.696 1.547 1.696 1.517 1.725 203,025 1.6355 -1.72%
2006-10-05 0 0.580 0.570 0.580 0.500 0.580 8,000 4,320 0.5400 1.725 1.696 1.725 1.488 1.725 2,689 1.6065 -1.69%
2006-10-04 0 0.590 0.580 0.590 0.590 0.590 20,000 11,800 0.5900 1.755 1.725 1.755 1.755 1.755 6,723 1.7553 1.72%
2006-10-03 0 0.580 0.580 0.600 0.580 0.590 28,000 16,440 0.5871 1.725 1.725 1.785 1.725 1.755 9,412 1.7468 -3.33%
2006-09-29 0 0.600 0.600 0.610 0.600 0.600 12,000 7,200 0.6000 1.785 1.785 1.815 1.785 1.785 4,034 1.7850 -1.64%
2006-09-28 0 0.610 0.590 0.610 0.590 0.610 1,780,000 1,081,800 0.6078 1.815 1.755 1.815 1.755 1.815 598,319 1.8081 -1.61%
2006-09-27 0 0.620 0.610 0.630 0.610 0.640 456,000 285,960 0.6271 1.845 1.815 1.874 1.815 1.904 153,277 1.8656 -1.59%
2006-09-26 0 0.630 0.620 0.640 0.620 0.640 144,000 91,080 0.6325 1.874 1.845 1.904 1.845 1.904 48,403 1.8817 1.61%
2006-09-25 0 0.620 0.610 0.620 0.620 0.620 68,000 42,160 0.6200 1.845 1.815 1.845 1.845 1.845 22,857 1.8445 -1.59%
2006-09-22 0 0.630 0.630 0.640 0.630 0.640 96,000 60,720 0.6325 1.874 1.874 1.904 1.874 1.904 32,269 1.8817 -1.56%
2006-09-21 0 0.640 0.630 0.650 0.630 0.640 56,000 35,760 0.6386 1.904 1.874 1.934 1.874 1.904 18,824 1.8998 0.00%
2006-09-20 0 0.640 0.630 0.640 0.650 0.650 154,000 100,040 0.6496 1.904 1.874 1.904 1.934 1.934 51,765 1.9326 1.59%
2006-09-19 0 0.630 0.630 0.650 0.620 0.650 108,000 69,040 0.6393 1.874 1.874 1.934 1.845 1.934 36,303 1.9018 -4.55%
2006-09-18 0 0.660 - 0.660 0.660 0.670 156,000 103,280 0.6621 1.964 - 1.964 1.964 1.993 52,437 1.9696 0.00%
2006-09-15 0 0.660 0.660 0.680 0.660 0.680 76,000 51,360 0.6758 1.964 1.964 2.023 1.964 2.023 25,546 2.0105 -4.35%
2006-09-14 0 0.690 0.660 0.690 0.680 0.690 52,000 35,800 0.6885 2.053 1.964 2.053 2.023 2.053 17,479 2.0482 2.99%
2006-09-13 0 0.670 0.670 0.680 0.670 0.680 204,000 137,880 0.6759 1.993 1.993 2.023 1.993 2.023 68,571 2.0108 -1.47%
2006-09-12 0 0.680 0.680 0.690 0.680 0.680 40,000 27,200 0.6800 2.023 2.023 2.053 2.023 2.023 13,445 2.0230 0.00%
2006-09-11 0 0.680 0.680 0.700 0.670 0.680 108,000 72,800 0.6741 2.023 2.023 2.082 1.993 2.023 36,303 2.0054 -2.86%
2006-09-08 0 0.700 0.680 0.720 0.680 0.700 136,000 94,720 0.6965 2.082 2.023 2.142 2.023 2.082 45,714 2.0720 2.94%
2006-09-07 0 0.680 0.680 0.700 0.680 0.680 4,000 2,720 0.6800 2.023 2.023 2.082 2.023 2.023 1,345 2.0230 -2.86%
2006-09-06 0 0.700 0.680 0.710 0.680 0.700 36,000 24,560 0.6822 2.082 2.023 2.112 2.023 2.082 12,101 2.0296 1.45%
2006-09-05 0 0.690 0.670 0.690 0.670 0.700 280,000 189,600 0.6771 2.053 1.993 2.053 1.993 2.082 94,118 2.0145 1.47%
2006-09-04 0 0.680 0.680 0.690 0.670 0.680 464,000 315,400 0.6797 2.023 2.023 2.053 1.993 2.023 155,966 2.0222 -1.45%
2006-09-01 0 0.690 0.670 0.730 - - 0 0 - 2.053 1.993 2.172 - - 0 - 0.00%
2006-08-31 0 0.690 0.690 0.720 0.690 0.690 1,680,000 1,224,800 0.7290 2.053 2.053 2.142 2.053 2.053 564,706 2.1689 0.00%
2006-08-30 0 0.690 0.690 0.720 0.690 0.690 8,000 5,520 0.6900 2.053 2.053 2.142 2.053 2.053 2,689 2.0528 0.00%
2006-08-29 0 0.690 0.690 0.710 0.690 0.690 48,000 33,120 0.6900 2.053 2.053 2.112 2.053 2.053 16,134 2.0528 -1.43%
2006-08-28 0 0.700 0.690 0.700 0.700 0.710 656,000 461,600 0.7037 2.082 2.053 2.082 2.082 2.112 220,504 2.0934 -1.41%
2006-08-25 0 0.710 0.710 0.740 0.710 0.710 64,000 45,440 0.7100 2.112 2.112 2.202 2.112 2.112 21,513 2.1123 -5.33%
2006-08-24 0 0.750 0.710 0.750 0.750 0.750 100,000 75,000 0.7500 2.231 2.112 2.231 2.231 2.231 33,613 2.2313 7.14%
2006-08-23 0 0.700 0.700 0.750 0.700 0.710 28,000 19,840 0.7086 2.082 2.082 2.231 2.082 2.112 9,412 2.1080 -1.41%
2006-08-22 0 0.710 0.710 0.750 0.710 0.720 200,000 142,200 0.7110 2.112 2.112 2.231 2.112 2.142 67,227 2.1152 -1.39%
2006-08-21 0 0.720 0.710 0.760 0.710 0.740 620,000 449,680 0.7253 2.142 2.112 2.261 2.112 2.202 208,403 2.1577 -2.70%
2006-08-18 0 0.740 0.740 0.770 - - 0 0 - 2.202 2.202 2.291 - - 0 - 1.37%
2006-08-17 0 0.730 0.730 0.760 0.730 0.730 28,000 20,440 0.7300 2.172 2.172 2.261 2.172 2.172 9,412 2.1718 -5.19%
2006-08-16 0 0.770 0.730 0.780 0.700 0.770 124,000 89,840 0.7245 2.291 2.172 2.320 2.082 2.291 41,681 2.1554 -1.28%
2006-08-15 0 0.780 0.710 0.780 - - 0 0 - 2.320 2.112 2.320 - - 0 - 0.00%
2006-08-14 0 0.780 0.770 0.790 0.750 0.780 108,000 83,880 0.7767 2.320 2.291 2.350 2.231 2.320 36,303 2.3106 4.00%
2006-08-11 0 0.750 0.750 0.770 0.750 0.760 40,000 30,160 0.7540 2.231 2.231 2.291 2.231 2.261 13,445 2.2432 0.00%
2006-08-10 0 0.750 0.750 0.780 0.750 0.750 8,000 6,000 0.7500 2.231 2.231 2.320 2.231 2.231 2,689 2.2313 0.00%
2006-08-09 0 0.750 0.750 0.770 0.750 0.750 12,000 9,000 0.7500 2.231 2.231 2.291 2.231 2.231 4,034 2.2313 0.00%
2006-08-08 0 0.750 0.750 0.760 0.750 0.760 72,000 54,520 0.7572 2.231 2.231 2.261 2.231 2.261 24,202 2.2527 -1.32%
2006-08-07 0 0.760 0.760 0.780 - - 0 0 - 2.261 2.261 2.320 - - 0 - 0.00%
2006-08-04 0 0.760 0.760 0.800 0.760 0.780 80,000 60,880 0.7610 2.261 2.261 2.380 2.261 2.320 26,891 2.2640 0.00%
2006-08-03 0 0.760 0.790 0.800 0.760 0.760 8,000 6,080 0.7600 2.261 2.350 2.380 2.261 2.261 2,689 2.2610 -2.56%
2006-08-02 0 0.780 0.780 0.790 0.780 0.800 172,000 135,640 0.7886 2.320 2.320 2.350 2.320 2.380 57,815 2.3461 -2.50%
2006-08-01 0 0.800 0.780 0.800 0.780 0.800 16,000 12,560 0.7850 2.380 2.320 2.380 2.320 2.380 5,378 2.3354 -2.44%
2006-07-31 0 0.820 0.770 0.810 0.770 0.820 380,000 297,280 0.7823 2.439 2.291 2.410 2.291 2.439 127,731 2.3274 6.49%
2006-07-28 0 0.770 0.760 0.780 0.740 0.770 148,000 113,000 0.7635 2.291 2.261 2.320 2.202 2.291 49,748 2.2715 2.67%
2006-07-27 0 0.750 0.750 0.760 0.750 0.760 132,000 99,320 0.7524 2.231 2.231 2.261 2.231 2.261 44,370 2.2385 -1.32%
2006-07-26 0 0.760 0.750 0.780 0.750 0.760 108,000 81,720 0.7567 2.261 2.231 2.320 2.231 2.261 36,303 2.2511 0.00%
2006-07-25 0 0.760 0.740 0.760 0.740 0.780 188,000 145,680 0.7749 2.261 2.202 2.261 2.202 2.320 63,193 2.3053 -1.30%
2006-07-24 0 0.770 0.750 0.770 0.740 0.770 160,000 119,880 0.7493 2.291 2.231 2.291 2.202 2.291 53,782 2.2290 4.05%
2006-07-21 0 0.740 0.740 0.750 0.740 0.750 196,000 145,840 0.7441 2.202 2.202 2.231 2.202 2.231 65,882 2.2136 -1.33%
2006-07-20 0 0.750 0.750 0.760 0.730 0.760 160,000 119,520 0.7470 2.231 2.231 2.261 2.172 2.261 53,782 2.2223 2.74%
2006-07-19 0 0.730 0.720 0.750 0.710 0.730 48,000 34,720 0.7233 2.172 2.142 2.231 2.112 2.172 16,134 2.1519 0.00%
2006-07-18 0 0.730 0.720 0.750 0.730 0.730 24,000 17,520 0.7300 2.172 2.142 2.231 2.172 2.172 8,067 2.1718 -1.35%
2006-07-17 0 0.740 0.740 0.750 0.710 0.740 20,000 14,480 0.7240 2.202 2.202 2.231 2.112 2.202 6,723 2.1539 2.78%
2006-07-14 0 0.720 0.720 0.750 0.710 0.730 144,000 104,560 0.7261 2.142 2.142 2.231 2.112 2.172 48,403 2.1602 -1.37%
2006-07-13 0 0.730 0.730 0.770 0.730 0.730 8,000 5,840 0.7300 2.172 2.172 2.291 2.172 2.172 2,689 2.1718 0.00%
2006-07-12 0 0.730 0.730 0.780 0.730 0.740 132,000 96,560 0.7315 2.172 2.172 2.320 2.172 2.202 44,370 2.1763 0.00%
2006-07-11 0 0.730 0.730 0.750 0.730 0.730 28,000 20,440 0.7300 2.172 2.172 2.231 2.172 2.172 9,412 2.1718 -2.67%
2006-07-10 0 0.750 0.730 0.780 0.730 0.750 60,000 44,320 0.7387 2.231 2.172 2.320 2.172 2.231 20,168 2.1975 -1.32%
2006-07-07 0 0.760 0.760 0.770 0.730 0.740 1,012,000 788,840 0.7795 2.261 2.261 2.291 2.172 2.202 340,168 2.3190 4.11%
2006-07-06 0 0.730 0.730 0.790 0.730 0.800 100,000 73,360 0.7336 2.172 2.172 2.350 2.172 2.380 33,613 2.1825 0.00%
2006-07-05 0 0.730 0.730 0.740 0.730 0.750 180,000 133,080 0.7393 2.172 2.172 2.202 2.172 2.231 60,504 2.1995 -2.67%
2006-07-04 0 0.750 0.780 0.790 0.750 0.800 28,000 22,000 0.7857 2.231 2.320 2.350 2.231 2.380 9,412 2.3375 -6.25%
2006-07-03 0 0.800 0.800 0.820 0.730 0.840 88,000 68,640 0.7800 2.380 2.380 2.439 2.172 2.499 29,580 2.3205 -4.76%
2006-06-30 0 0.840 0.850 0.860 0.720 0.850 864,000 692,760 0.8018 2.499 2.529 2.559 2.142 2.529 290,420 2.3854 15.07%
2006-06-29 0 0.730 0.730 0.750 0.710 0.710 204,000 148,040 0.7257 2.172 2.172 2.231 2.112 2.112 68,571 2.1589 -3.95%
2006-06-28 0 0.760 0.730 0.760 0.730 0.760 236,000 176,760 0.7490 2.261 2.172 2.261 2.172 2.261 79,328 2.2282 1.33%
2006-06-27 0 0.750 0.740 0.780 0.750 0.780 504,000 392,560 0.7789 2.231 2.202 2.320 2.231 2.320 169,412 2.3172 -5.06%
2006-06-26 0 0.790 0.790 0.800 0.790 0.790 154,000 121,600 0.7896 2.350 2.350 2.380 2.350 2.350 51,765 2.3491 0.00%
2006-06-23 0 0.790 0.760 0.790 0.790 0.790 504,000 398,160 0.7900 2.350 2.261 2.350 2.350 2.350 169,412 2.3503 0.00%
2006-06-22 0 0.790 0.780 0.810 0.790 0.800 828,000 662,560 0.8002 2.350 2.320 2.410 2.350 2.380 278,319 2.3806 -2.47%
2006-06-21 0 0.810 0.800 0.810 0.810 0.810 308,000 249,480 0.8100 2.410 2.380 2.410 2.410 2.410 103,529 2.4098 -1.22%
2006-06-20 0 0.820 0.810 0.840 0.800 0.860 760,000 631,520 0.8309 2.439 2.410 2.499 2.380 2.559 255,462 2.4721 0.00%
2006-06-19 0 0.820 0.800 0.820 0.650 0.850 1,264,000 1,004,040 0.7943 2.439 2.380 2.439 1.934 2.529 424,874 2.3631 13.89%
2006-06-16 0 0.720 0.720 0.770 0.690 0.790 340,000 258,320 0.7598 2.142 2.142 2.291 2.053 2.350 114,286 2.2603 -4.00%
2006-06-15 0 0.750 0.750 0.770 0.750 0.790 1,666,000 1,265,520 0.7596 2.231 2.231 2.291 2.231 2.350 560,000 2.2599 -2.60%
2006-06-14 0 0.770 0.770 0.780 0.730 0.810 898,000 700,240 0.7798 2.291 2.291 2.320 2.172 2.410 301,849 2.3198 -3.75%
2006-06-13 0 0.800 0.800 0.820 0.800 0.850 2,580,000 2,104,480 0.8157 2.380 2.380 2.439 2.380 2.529 867,227 2.4267 -4.76%
2006-06-12 0 0.840 0.840 0.850 0.840 0.900 5,720,000 4,987,760 0.8720 2.499 2.499 2.529 2.499 2.677 1,922,689 2.5942 -5.62%
2006-06-09 0 0.890 0.880 0.890 0.800 0.900 42,758,000 36,375,840 0.8507 2.648 2.618 2.648 2.380 2.677 14,372,437 2.5309

Webb-site Database - Powered By Linux Group

Back to top