Tsun Yip Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08356  2010-08-30    
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 0.320 0.320 0.345 0.310 0.345 20,000 6,370 0.3185 0.320 0.320 0.345 0.310 0.345 20,000 0.3185 -8.57%
2026-02-02 0 0.350 0.330 0.355 - - 0 0 - 0.350 0.330 0.355 - - 0 - 0.00%
2026-01-30 0 0.350 0.330 0.355 0.330 0.360 57,200 19,556 0.3419 0.350 0.330 0.355 0.330 0.360 57,200 0.3419 -6.67%
2026-01-29 0 0.375 0.345 0.380 0.345 0.375 42,000 14,580 0.3471 0.375 0.345 0.380 0.345 0.375 42,000 0.3471 -1.32%
2026-01-28 0 0.380 0.370 0.380 0.360 0.425 34,000 13,060 0.3841 0.380 0.370 0.380 0.360 0.425 34,000 0.3841 2.70%
2026-01-27 0 0.370 0.340 0.375 0.340 0.370 6,000 2,100 0.3500 0.370 0.340 0.375 0.340 0.370 6,000 0.3500 2.78%
2026-01-26 0 0.360 0.360 0.370 0.330 0.360 34,000 11,780 0.3465 0.360 0.360 0.370 0.330 0.360 34,000 0.3465 -2.70%
2026-01-23 0 0.370 0.340 0.375 - - 0 0 - 0.370 0.340 0.375 - - 0 - 0.00%
2026-01-22 0 0.370 0.335 0.385 0.330 0.370 34,000 12,050 0.3544 0.370 0.335 0.385 0.330 0.370 34,000 0.3544 0.00%
2026-01-21 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2026-01-20 0 0.370 0.355 0.370 0.345 0.380 70,000 24,480 0.3497 0.370 0.355 0.370 0.345 0.380 70,000 0.3497 0.00%
2026-01-19 0 0.370 0.340 0.370 0.335 0.380 8,000 2,770 0.3463 0.370 0.340 0.370 0.335 0.380 8,000 0.3463 -2.63%
2026-01-16 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2026-01-15 0 0.380 0.320 0.380 0.350 0.420 56,000 21,200 0.3786 0.380 0.320 0.380 0.350 0.420 56,000 0.3786 -10.59%
2026-01-14 0 0.425 0.435 0.440 0.330 0.395 6,600 2,359 0.3574 0.425 0.435 0.440 0.330 0.395 6,600 0.3574 16.44%
2026-01-13 0 0.365 0.335 0.365 0.425 0.435 14,000 5,970 0.4264 0.365 0.335 0.365 0.425 0.435 14,000 0.4264 -6.41%
2026-01-09 0 0.390 0.360 0.445 0.360 0.390 24,000 9,310 0.3879 0.390 0.360 0.445 0.360 0.390 24,000 0.3879 18.18%
2026-01-08 0 0.330 0.300 0.360 - - 0 0 - 0.330 0.300 0.360 - - 0 - 0.00%
2026-01-07 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2026-01-06 0 0.330 0.310 0.360 0.330 0.330 2,300 750 0.3261 0.330 0.310 0.360 0.330 0.330 2,300 0.3261 0.00%
2026-01-05 0 0.330 0.330 0.340 0.330 0.335 34,000 11,270 0.3315 0.330 0.330 0.340 0.330 0.335 34,000 0.3315 -7.04%
2025-12-31 0 0.355 0.330 0.380 - - 0 0 - 0.355 0.330 0.380 - - 0 - 0.00%
2025-12-30 0 0.355 0.330 0.365 - - 0 0 - 0.355 0.330 0.365 - - 0 - 0.00%
2025-12-29 0 0.355 0.330 0.380 0.305 0.355 42,000 14,605 0.3477 0.355 0.330 0.380 0.305 0.355 42,000 0.3477 14.52%
2025-12-24 0 0.310 0.305 0.360 - - 0 0 - 0.310 0.305 0.360 - - 0 - 0.00%
2025-12-23 0 0.310 0.310 0.350 0.305 0.330 12,800 4,050 0.3164 0.310 0.310 0.350 0.305 0.330 12,800 0.3164 -13.89%
2025-12-22 0 0.360 0.330 0.390 - - 0 0 - 0.360 0.330 0.390 - - 0 - 0.00%
2025-12-19 0 0.360 0.330 0.390 0.360 0.360 4,000 1,440 0.3600 0.360 0.330 0.390 0.360 0.360 4,000 0.3600 0.00%
2025-12-18 0 0.360 0.330 0.385 - - 0 0 - 0.360 0.330 0.385 - - 0 - 0.00%
2025-12-17 0 0.360 0.330 0.380 0.360 0.385 20,500 7,647 0.3730 0.360 0.330 0.380 0.360 0.385 20,500 0.3730 -5.26%
2025-12-16 0 0.380 0.305 0.380 - - 0 0 - 0.380 0.305 0.380 - - 0 - 0.00%
2025-12-15 0 0.380 0.315 0.380 - - 100 38 0.3800 0.380 0.315 0.380 - - 100 0.3800 0.00%
2025-12-12 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - -1.30%
2025-12-11 0 0.385 0.320 0.385 - - 0 0 - 0.385 0.320 0.385 - - 0 - 0.00%
2025-12-10 0 0.385 0.315 0.395 0.330 0.385 37,400 12,496 0.3341 0.385 0.315 0.395 0.330 0.385 37,400 0.3341 14.93%
2025-12-09 0 0.335 0.335 0.375 0.335 0.335 4,800 1,612 0.3358 0.335 0.335 0.375 0.335 0.335 4,800 0.3358 -1.47%
2025-12-08 0 0.340 0.330 0.380 - - 0 0 - 0.340 0.330 0.380 - - 0 - 0.00%
2025-12-05 0 0.340 0.335 0.380 - - 0 0 - 0.340 0.335 0.380 - - 0 - 0.00%
2025-12-04 0 0.340 0.330 0.365 - - 0 0 - 0.340 0.330 0.365 - - 0 - 0.00%
2025-12-03 0 0.340 0.335 0.365 - - 4,000 1,510 0.3775 0.340 0.335 0.365 - - 4,000 0.3775 0.00%
2025-12-02 0 0.340 0.335 0.370 - - 600 184 0.3067 0.340 0.335 0.370 - - 600 0.3067 0.00%
2025-12-01 0 0.340 0.335 0.340 0.340 0.390 14,000 5,100 0.3643 0.340 0.335 0.340 0.340 0.390 14,000 0.3643 1.49%
2025-11-28 0 0.335 0.335 0.365 0.335 0.375 16,000 5,750 0.3594 0.335 0.335 0.365 0.335 0.375 16,000 0.3594 -5.63%
2025-11-27 0 0.355 0.355 0.395 0.335 0.410 111,000 41,930 0.3777 0.355 0.355 0.395 0.335 0.410 111,000 0.3777 -21.98%
2025-11-26 0 0.455 0.405 0.460 0.395 0.465 18,000 7,670 0.4261 0.455 0.405 0.460 0.395 0.465 18,000 0.4261 5.81%
2025-11-25 0 0.430 0.405 0.465 0.425 0.430 8,000 3,410 0.4263 0.430 0.405 0.465 0.425 0.430 8,000 0.4263 -6.52%
2025-11-24 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - -1.08%
2025-11-21 0 0.465 0.430 0.470 0.430 0.495 96,000 45,660 0.4756 0.465 0.430 0.470 0.430 0.495 96,000 0.4756 12.05%
2025-11-20 0 0.415 0.415 0.445 0.390 0.500 284,000 133,660 0.4706 0.415 0.415 0.445 0.390 0.500 284,000 0.4706 6.41%
2025-11-19 0 0.390 0.390 0.455 0.390 0.495 16,000 7,280 0.4550 0.390 0.390 0.455 0.390 0.495 16,000 0.4550 -16.13%
2025-11-18 0 0.465 0.380 0.450 - - 0 0 - 0.465 0.380 0.450 - - 0 - 0.00%
2025-11-17 0 0.465 0.420 0.465 0.420 0.495 18,100 8,124 0.4488 0.465 0.420 0.465 0.420 0.495 18,100 0.4488 2.20%
2025-11-14 0 0.455 0.435 0.465 0.420 0.560 157,600 73,372 0.4656 0.455 0.435 0.465 0.420 0.560 157,600 0.4656 -6.19%
2025-11-13 0 0.485 0.435 0.485 0.395 0.495 235,800 108,476 0.4600 0.485 0.435 0.485 0.395 0.495 235,800 0.4600 29.33%
2025-11-12 0 0.375 0.340 0.375 0.305 0.405 70,000 23,580 0.3369 0.375 0.340 0.375 0.305 0.405 70,000 0.3369 13.64%
2025-11-11 0 0.330 0.325 0.395 0.320 0.385 20,000 6,940 0.3470 0.330 0.325 0.395 0.320 0.385 20,000 0.3470 -5.71%
2025-11-07 0 0.350 0.350 0.390 0.350 0.415 96,000 35,490 0.3697 0.350 0.350 0.390 0.350 0.415 96,000 0.3697 -1.41%
2025-11-06 0 0.355 0.330 0.360 0.315 0.355 158,000 52,950 0.3351 0.355 0.330 0.360 0.315 0.355 158,000 0.3351 4.41%
2025-11-05 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2025-11-04 0 0.340 0.320 0.395 0.340 0.340 30,000 10,200 0.3400 0.340 0.320 0.395 0.340 0.340 30,000 0.3400 -2.86%
2025-11-03 0 0.350 0.350 0.395 0.350 0.390 96,000 35,130 0.3659 0.350 0.350 0.395 0.350 0.390 96,000 0.3659 -12.50%
2025-10-31 0 0.400 0.395 0.430 0.400 0.410 36,900 14,882 0.4033 0.400 0.395 0.430 0.400 0.410 36,900 0.4033 -3.61%
2025-10-30 0 0.415 0.415 0.440 0.400 0.445 62,800 25,766 0.4103 0.415 0.415 0.440 0.400 0.445 62,800 0.4103 -6.74%
2025-10-28 0 0.445 0.420 0.445 0.455 0.475 28,000 12,120 0.4329 0.445 0.420 0.445 0.455 0.475 28,000 0.4329 3.49%
2025-10-27 0 0.430 0.410 0.455 - - 100 40 0.4000 0.430 0.410 0.455 - - 100 0.4000 0.00%
2025-10-24 0 0.430 0.430 0.455 - - 0 0 - 0.430 0.430 0.455 - - 0 - 0.00%
2025-10-23 0 0.430 0.425 0.455 0.430 0.440 42,000 18,360 0.4371 0.430 0.425 0.455 0.430 0.440 42,000 0.4371 -9.47%
2025-10-22 0 0.475 0.440 0.475 - - 0 0 - 0.475 0.440 0.475 - - 0 - 0.00%
2025-10-21 0 0.475 0.440 0.475 - - 0 0 - 0.475 0.440 0.475 - - 0 - 0.00%
2025-10-20 0 0.475 0.440 0.475 0.440 0.485 42,000 18,900 0.4500 0.475 0.440 0.475 0.440 0.485 42,000 0.4500 5.56%
2025-10-17 0 0.450 0.445 0.490 0.450 0.490 80,000 36,080 0.4510 0.450 0.445 0.490 0.450 0.490 80,000 0.4510 -7.22%
2025-10-16 0 0.485 0.450 0.500 - - 0 0 - 0.485 0.450 0.500 - - 0 - 0.00%
2025-10-15 0 0.485 0.450 0.500 - - 0 0 - 0.485 0.450 0.500 - - 0 - 0.00%
2025-10-14 0 0.485 0.450 0.500 - - 0 0 - 0.485 0.450 0.500 - - 0 - 0.00%
2025-10-13 0 0.485 0.450 0.495 0.450 0.485 46,000 21,290 0.4628 0.485 0.450 0.495 0.450 0.485 46,000 0.4628 7.78%
2025-10-10 0 0.450 0.445 0.465 - - 0 0 - 0.450 0.445 0.465 - - 0 - 0.00%
2025-10-09 0 0.450 0.445 0.470 0.450 0.480 82,000 37,810 0.4611 0.450 0.445 0.470 0.450 0.480 82,000 0.4611 -5.26%
2025-10-08 0 0.475 0.475 0.500 0.445 0.475 12,000 5,580 0.4650 0.475 0.475 0.500 0.445 0.475 12,000 0.4650 5.56%
2025-10-06 0 0.450 0.450 0.480 0.450 0.450 4,000 1,800 0.4500 0.450 0.450 0.480 0.450 0.450 4,000 0.4500 -3.23%
2025-10-03 0 0.465 0.450 0.495 0.445 0.490 126,000 58,130 0.4613 0.465 0.450 0.495 0.445 0.490 126,000 0.4613 -13.89%
2025-10-02 0 0.540 0.480 0.540 0.470 0.540 33,200 15,832 0.4769 0.540 0.480 0.540 0.470 0.540 33,200 0.4769 12.50%
2025-09-30 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2025-09-29 0 0.480 0.450 0.480 0.480 0.480 26,000 12,980 0.4992 0.480 0.450 0.480 0.480 0.480 26,000 0.4992 0.00%
2025-09-26 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - 0.00%
2025-09-25 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2025-09-24 0 0.480 0.465 0.500 - - 0 0 - 0.480 0.465 0.500 - - 0 - 0.00%
2025-09-23 0 0.480 0.465 0.500 - - 0 0 - 0.480 0.465 0.500 - - 0 - 0.00%
2025-09-22 0 0.480 0.470 0.500 - - 0 0 - 0.480 0.470 0.500 - - 0 - 0.00%
2025-09-19 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2025-09-18 0 0.480 0.480 0.500 0.480 0.480 3,000 1,420 0.4733 0.480 0.480 0.500 0.480 0.480 3,000 0.4733 -7.69%
2025-09-17 0 0.520 0.480 0.540 - - 0 0 - 0.520 0.480 0.540 - - 0 - 0.00%
2025-09-16 0 0.520 0.480 0.540 - - 0 0 - 0.520 0.480 0.540 - - 0 - 0.00%
2025-09-15 0 0.520 0.480 0.540 - - 0 0 - 0.520 0.480 0.540 - - 0 - 0.00%
2025-09-12 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2025-09-11 0 0.520 0.500 0.540 0.520 0.520 44,000 22,880 0.5200 0.520 0.500 0.540 0.520 0.520 44,000 0.5200 -1.89%
2025-09-10 0 0.530 0.520 0.550 0.530 0.530 4,000 2,120 0.5300 0.530 0.520 0.550 0.530 0.530 4,000 0.5300 -7.02%
2025-09-09 0 0.570 0.520 0.580 0.520 0.570 5,700 3,013 0.5286 0.570 0.520 0.580 0.520 0.570 5,700 0.5286 3.64%
2025-09-08 0 0.550 0.520 0.590 0.510 0.550 14,000 7,500 0.5357 0.550 0.520 0.590 0.510 0.550 14,000 0.5357 5.77%
2025-09-05 0 0.520 0.510 0.570 0.520 0.570 7,700 4,170 0.5416 0.520 0.510 0.570 0.520 0.570 7,700 0.5416 0.00%
2025-09-04 0 0.520 0.520 0.550 0.500 0.590 55,000 29,620 0.5385 0.520 0.520 0.550 0.500 0.590 55,000 0.5385 -5.45%
2025-09-03 0 0.550 0.510 0.560 0.510 0.550 30,000 16,140 0.5380 0.550 0.510 0.560 0.510 0.550 30,000 0.5380 7.84%
2025-09-02 0 0.510 0.510 0.540 0.500 0.510 4,000 2,020 0.5050 0.510 0.510 0.540 0.500 0.510 4,000 0.5050 -7.27%
2025-09-01 0 0.550 0.500 0.580 0.550 0.550 16,000 8,800 0.5500 0.550 0.500 0.580 0.550 0.550 16,000 0.5500 7.84%
2025-08-29 0 0.510 0.500 0.550 0.510 0.510 2,000 1,020 0.5100 0.510 0.500 0.550 0.510 0.510 2,000 0.5100 -7.27%
2025-08-28 0 0.550 0.510 0.570 0.500 0.550 14,000 7,380 0.5271 0.550 0.510 0.570 0.500 0.550 14,000 0.5271 -5.17%
2025-08-27 0 0.580 0.500 0.580 0.500 0.610 12,710 6,758 0.5317 0.580 0.500 0.580 0.500 0.610 12,710 0.5317 7.41%
2025-08-26 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - -1.82%
2025-08-25 0 0.550 0.500 0.620 - - 0 0 - 0.550 0.500 0.620 - - 0 - 0.00%
2025-08-22 0 0.550 0.500 0.570 - - 1,300 630 0.4846 0.550 0.500 0.570 - - 1,300 0.4846 0.00%
2025-08-21 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - -1.79%
2025-08-20 0 0.560 0.510 0.580 0.500 0.580 12,000 6,180 0.5150 0.560 0.510 0.580 0.500 0.580 12,000 0.5150 7.69%
2025-08-19 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2025-08-18 0 0.520 0.500 0.590 0.520 0.520 16,000 8,180 0.5113 0.520 0.500 0.590 0.520 0.520 16,000 0.5113 -1.89%
2025-08-15 0 0.530 0.520 0.550 0.530 0.530 74,000 39,220 0.5300 0.530 0.520 0.550 0.530 0.530 74,000 0.5300 -14.52%
2025-08-14 0 0.620 0.530 0.620 - - 0 0 - 0.620 0.530 0.620 - - 0 - 0.00%
2025-08-13 0 0.620 0.490 0.620 - - 1,000 570 0.5700 0.620 0.490 0.620 - - 1,000 0.5700 0.00%
2025-08-12 0 0.620 0.400 0.650 - - 0 0 - 0.620 0.400 0.650 - - 0 - 0.00%
2025-08-11 0 0.620 0.500 0.620 0.620 0.650 50,000 31,060 0.6212 0.620 0.500 0.620 0.620 0.650 50,000 0.6212 0.00%
2025-08-08 0 0.620 0.540 0.620 0.620 0.660 4,000 2,560 0.6400 0.620 0.540 0.620 0.620 0.660 4,000 0.6400 12.73%
2025-08-07 0 0.550 0.500 0.650 0.550 0.550 2,000 1,100 0.5500 0.550 0.500 0.650 0.550 0.550 2,000 0.5500 -1.79%
2025-08-06 0 0.560 0.500 0.600 0.560 0.580 18,000 10,320 0.5733 0.560 0.500 0.600 0.560 0.580 18,000 0.5733 -3.45%
2025-08-05 0 0.580 0.490 0.620 - - 0 0 - 0.580 0.490 0.620 - - 0 - 0.00%
2025-08-04 0 0.580 0.500 0.600 - - 0 0 - 0.580 0.500 0.600 - - 0 - 0.00%
2025-08-01 0 0.580 0.500 0.580 0.495 0.580 12,000 6,550 0.5458 0.580 0.500 0.580 0.495 0.580 12,000 0.5458 17.17%
2025-07-31 0 0.495 0.465 0.500 0.495 0.495 2,000 990 0.4950 0.495 0.465 0.500 0.495 0.495 2,000 0.4950 -1.00%
2025-07-30 0 0.500 0.495 0.520 0.500 0.500 2,000 1,000 0.5000 0.500 0.495 0.520 0.500 0.500 2,000 0.5000 -3.85%
2025-07-29 0 0.520 0.500 0.520 0.495 0.670 28,000 14,950 0.5339 0.520 0.500 0.520 0.495 0.670 28,000 0.5339 0.00%
2025-07-28 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - -1.89%
2025-07-25 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - 0.00%
2025-07-24 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - -1.85%
2025-07-23 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2025-07-22 0 0.540 0.500 0.550 0.540 0.550 10,000 5,380 0.5380 0.540 0.500 0.550 0.540 0.550 10,000 0.5380 9.09%
2025-07-21 0 0.495 0.485 0.520 0.490 0.580 16,200 8,423 0.5199 0.495 0.485 0.520 0.490 0.580 16,200 0.5199 -1.00%
2025-07-18 0 0.500 0.490 0.550 - - 0 0 - 0.500 0.490 0.550 - - 0 - 0.00%
2025-07-17 0 0.500 0.490 0.550 0.500 0.500 4,100 1,996 0.4868 0.500 0.490 0.550 0.500 0.500 4,100 0.4868 -9.09%
2025-07-16 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2025-07-15 0 0.550 0.510 0.550 0.470 0.550 36,000 18,340 0.5094 0.550 0.510 0.550 0.470 0.550 36,000 0.5094 5.77%
2025-07-14 0 0.520 0.510 0.570 0.490 0.600 76,000 40,960 0.5389 0.520 0.510 0.570 0.490 0.600 76,000 0.5389 11.83%
2025-07-11 0 0.465 0.460 0.485 0.455 0.490 26,200 12,472 0.4760 0.465 0.460 0.485 0.455 0.490 26,200 0.4760 -6.06%
2025-07-10 0 0.495 0.490 0.510 0.450 0.580 179,400 87,022 0.4851 0.495 0.490 0.510 0.450 0.580 179,400 0.4851 -20.16%
2025-07-09 0 0.620 0.580 0.620 0.520 0.640 18,000 10,540 0.5856 0.620 0.580 0.620 0.520 0.640 18,000 0.5856 10.71%
2025-07-08 0 0.560 0.520 0.680 - - 100 50 0.5000 0.560 0.520 0.680 - - 100 0.5000 0.00%
2025-07-07 0 0.560 0.520 0.680 - - 0 0 - 0.560 0.520 0.680 - - 0 - 0.00%
2025-07-04 0 0.560 0.540 0.640 0.500 0.560 26,000 14,320 0.5508 0.560 0.540 0.640 0.500 0.560 26,000 0.5508 -12.50%
2025-07-03 0 0.640 0.500 0.680 - - 0 0 - 0.640 0.500 0.680 - - 0 - 0.00%
2025-07-02 0 0.640 0.470 0.680 - - 0 0 - 0.640 0.470 0.680 - - 0 - 0.00%
2025-06-30 0 0.640 0.560 0.680 - - 0 0 - 0.640 0.560 0.680 - - 0 - 0.00%
2025-06-27 0 0.640 0.540 0.640 0.660 0.660 9,000 5,890 0.6544 0.640 0.540 0.640 0.660 0.660 9,000 0.6544 -3.03%
2025-06-26 0 0.660 0.620 0.660 0.640 0.750 28,000 18,400 0.6571 0.660 0.620 0.660 0.640 0.750 28,000 0.6571 -16.46%
2025-06-25 0 0.790 0.560 0.790 0.790 0.790 4,000 3,160 0.7900 0.790 0.560 0.790 0.790 0.790 4,000 0.7900 -1.25%
2025-06-24 0 0.800 0.580 0.800 0.800 0.800 4,000 3,200 0.8000 0.800 0.580 0.800 0.800 0.800 4,000 0.8000 0.00%
2025-06-23 0 0.800 0.620 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.620 0.800 0.800 0.800 2,000 0.8000 0.00%
2025-06-20 0 0.800 0.720 0.820 0.680 0.800 86,000 64,000 0.7442 0.800 0.720 0.820 0.680 0.800 86,000 0.7442 -15.79%
2025-06-19 0 0.950 - 0.950 0.950 0.950 2,000 1,900 0.9500 0.950 - 0.950 0.950 0.950 2,000 0.9500 18.75%
2025-06-18 0 0.800 0.580 0.800 - - 0 0 - 0.800 0.580 0.800 - - 0 - 0.00%
2025-06-17 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - -2.44%
2025-06-16 0 0.820 0.600 0.950 - - 0 0 - 0.820 0.600 0.950 - - 0 - 0.00%
2025-06-13 0 0.820 - 0.880 - - 2,000 1,760 0.8800 0.820 - 0.880 - - 2,000 0.8800 0.00%
2025-06-12 0 0.820 0.580 0.880 - - 0 0 - 0.820 0.580 0.880 - - 0 - 0.00%
2025-06-11 0 0.820 0.270 0.870 - - 0 0 - 0.820 0.270 0.870 - - 0 - 0.00%
2025-06-10 0 0.820 0.270 0.820 - - 0 0 - 0.820 0.270 0.820 - - 0 - 0.00%
2025-06-09 0 0.820 - 0.820 - - 700 519 0.7414 0.820 - 0.820 - - 700 0.7414 0.00%
2025-06-06 0 0.820 0.255 0.820 - - 0 0 - 0.820 0.255 0.820 - - 0 - 0.00%
2025-06-05 0 0.820 0.280 0.880 - - 0 0 - 0.820 0.280 0.880 - - 0 - 0.00%
2025-06-04 0 0.820 0.600 0.820 - - 0 0 - 0.820 0.600 0.820 - - 0 - -6.82%
2025-06-03 0 0.880 0.530 0.860 0.520 0.900 20,000 12,500 0.6250 0.880 0.530 0.860 0.520 0.900 20,000 0.6250 69.23%
2025-06-02 0 0.520 0.450 0.540 - - 0 0 - 0.520 0.450 0.540 - - 0 - 0.00%
2025-05-30 0 0.520 0.460 0.540 - - 0 0 - 0.520 0.460 0.540 - - 0 - 0.00%
2025-05-29 0 0.520 0.450 0.540 - - 0 0 - 0.520 0.450 0.540 - - 0 - 0.00%
2025-05-28 0 0.520 0.460 0.540 - - 0 0 - 0.520 0.460 0.540 - - 0 - 0.00%
2025-05-27 0 0.520 0.450 0.560 - - 0 0 - 0.520 0.450 0.560 - - 0 - 0.00%
2025-05-26 0 0.520 0.500 0.540 - - 500 220 0.4400 0.520 0.500 0.540 - - 500 0.4400 0.00%
2025-05-23 0 0.520 0.490 0.540 0.520 0.530 8,400 4,404 0.5243 0.520 0.490 0.540 0.520 0.530 8,400 0.5243 -13.33%
2025-05-22 0 0.600 0.530 0.700 - - 0 0 - 0.600 0.530 0.700 - - 0 - 0.00%
2025-05-21 0 0.600 0.530 0.700 - - 0 0 - 0.600 0.530 0.700 - - 0 - 0.00%
2025-05-20 0 0.600 0.530 0.700 - - 500 275 0.5500 0.600 0.530 0.700 - - 500 0.5500 0.00%
2025-05-19 0 0.600 0.530 0.670 - - 0 0 - 0.600 0.530 0.670 - - 0 - 0.00%
2025-05-16 0 0.600 0.530 0.660 - - 0 0 - 0.600 0.530 0.660 - - 0 - 0.00%
2025-05-15 0 0.600 0.530 0.650 - - 0 0 - 0.600 0.530 0.650 - - 0 - 0.00%
2025-05-14 0 0.600 0.530 0.670 - - 0 0 - 0.600 0.530 0.670 - - 0 - 0.00%
2025-05-13 0 0.600 0.530 0.670 0.600 0.600 10,000 6,000 0.6000 0.600 0.530 0.670 0.600 0.600 10,000 0.6000 -3.23%
2025-05-12 0 0.620 0.530 0.670 - - 0 0 - 0.620 0.530 0.670 - - 0 - 0.00%
2025-05-09 0 0.620 0.530 0.620 0.790 0.790 4,000 2,720 0.6800 0.620 0.530 0.620 0.790 0.790 4,000 0.6800 24.00%
2025-05-08 0 0.500 0.470 0.600 0.500 0.500 3,000 1,480 0.4933 0.500 0.470 0.600 0.500 0.500 3,000 0.4933 -23.08%
2025-05-07 0 0.650 0.520 0.740 - - 0 0 - 0.650 0.520 0.740 - - 0 - 0.00%
2025-05-06 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - 0.00%
2025-05-02 0 0.650 0.520 0.660 - - 0 0 - 0.650 0.520 0.660 - - 0 - 0.00%
2025-04-30 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - 0.00%
2025-04-29 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - 0.00%
2025-04-28 0 0.650 0.520 0.650 0.580 0.660 4,300 2,606 0.6060 0.650 0.520 0.650 0.580 0.660 4,300 0.6060 25.00%
2025-04-25 0 0.520 0.465 0.580 - - 0 0 - 0.520 0.465 0.580 - - 0 - 0.00%
2025-04-24 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2025-04-23 0 0.520 0.450 0.580 - - 0 0 - 0.520 0.450 0.580 - - 0 - 0.00%
2025-04-22 0 0.520 0.500 0.580 0.520 0.520 12,000 6,240 0.5200 0.520 0.500 0.580 0.520 0.520 12,000 0.5200 0.00%
2025-04-17 0 0.520 0.435 0.650 0.520 0.580 12,000 6,720 0.5600 0.520 0.435 0.650 0.520 0.580 12,000 0.5600 -10.34%
2025-04-16 0 0.580 0.580 0.650 - - 1,600 848 0.5300 0.580 0.580 0.650 - - 1,600 0.5300 7.41%
2025-04-15 0 0.540 0.540 0.650 0.540 0.540 2,000 1,080 0.5400 0.540 0.540 0.650 0.540 0.540 2,000 0.5400 0.00%
2025-04-14 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2025-04-11 0 0.540 0.540 0.650 0.530 0.530 2,000 1,060 0.5300 0.540 0.540 0.650 0.530 0.530 2,000 0.5300 -16.92%
2025-04-10 0 0.650 0.530 0.730 - - 0 0 - 0.650 0.530 0.730 - - 0 - 0.00%
2025-04-09 0 0.650 0.540 0.720 - - 200 120 0.6000 0.650 0.540 0.720 - - 200 0.6000 0.00%
2025-04-08 0 0.650 0.530 0.650 0.650 0.650 6,000 3,900 0.6500 0.650 0.530 0.650 0.650 0.650 6,000 0.6500 10.17%
2025-04-07 0 0.590 0.480 0.650 0.530 0.590 10,000 5,780 0.5780 0.590 0.480 0.650 0.530 0.590 10,000 0.5780 -1.67%
2025-04-03 0 0.600 0.600 0.700 0.590 0.600 7,400 4,266 0.5765 0.600 0.600 0.700 0.590 0.600 7,400 0.5765 -25.93%
2025-04-02 0 0.810 0.400 0.830 - - 0 0 - 0.810 0.400 0.830 - - 0 - 0.00%
2025-04-01 0 0.810 0.360 - - - 0 0 - 0.810 0.360 - - - 0 - 0.00%
2025-03-31 0 0.810 0.350 0.810 - - 300 162 0.5400 0.810 0.350 0.810 - - 300 0.5400 -4.71%
2025-03-28 0 0.850 0.550 0.850 0.530 1.000 9,000 6,240 0.6933 0.850 0.550 0.850 0.530 1.000 9,000 0.6933 13.33%
2025-03-27 0 0.750 0.350 0.790 - - 0 0 - 0.750 0.350 0.790 - - 0 - 0.00%
2025-03-26 0 0.750 0.350 0.750 - - 0 0 - 0.750 0.350 0.750 - - 0 - -1.32%
2025-03-25 0 0.760 0.760 0.790 - - 0 0 - 0.760 0.760 0.790 - - 0 - 16.92%
2025-03-24 0 0.650 0.550 0.650 - - 1,000 600 0.6000 0.650 0.550 0.650 - - 1,000 0.6000 0.00%
2025-03-21 0 0.650 0.510 0.790 0.650 0.650 4,000 2,600 0.6500 0.650 0.510 0.790 0.650 0.650 4,000 0.6500 0.00%
2025-03-20 0 0.650 0.530 0.680 - - 1,000 520 0.5200 0.650 0.530 0.680 - - 1,000 0.5200 0.00%
2025-03-19 0 0.650 0.590 0.680 0.580 0.650 24,000 15,240 0.6350 0.650 0.590 0.680 0.580 0.650 24,000 0.6350 -12.16%
2025-03-18 0 0.740 0.530 0.740 0.710 0.790 20,800 15,072 0.7246 0.740 0.530 0.740 0.710 0.790 20,800 0.7246 -7.50%
2025-03-17 0 0.800 0.350 0.800 0.850 0.850 2,000 1,700 0.8500 0.800 0.350 0.800 0.850 0.850 2,000 0.8500 -5.88%
2025-03-14 0 0.850 0.510 0.850 0.570 0.900 16,400 9,988 0.6090 0.850 0.510 0.850 0.570 0.900 16,400 0.6090 49.12%
2025-03-13 0 0.570 0.500 0.650 - - 0 0 - 0.570 0.500 0.650 - - 0 - 0.00%
2025-03-12 0 0.570 0.520 - 0.570 0.570 2,000 1,140 0.5700 0.570 0.520 - 0.570 0.570 2,000 0.5700 -8.06%
2025-03-11 0 0.620 0.520 0.620 - - 0 0 - 0.620 0.520 0.620 - - 0 - -7.46%
2025-03-10 0 0.670 0.350 0.670 - - 1,900 1,045 0.5500 0.670 0.350 0.670 - - 1,900 0.5500 -10.67%
2025-03-07 0 0.750 0.510 0.750 - - 0 0 - 0.750 0.510 0.750 - - 0 - 0.00%
2025-03-06 0 0.750 0.500 0.750 0.750 0.750 2,000 1,500 0.7500 0.750 0.500 0.750 0.750 0.750 2,000 0.7500 10.29%
2025-03-05 0 0.680 0.495 0.680 0.485 0.680 22,000 12,220 0.5555 0.680 0.495 0.680 0.485 0.680 22,000 0.5555 11.48%
2025-03-04 0 0.610 0.500 0.610 - - 0 0 - 0.610 0.500 0.610 - - 0 - 0.00%
2025-03-03 0 0.610 0.480 0.630 - - 0 0 - 0.610 0.480 0.630 - - 0 - 0.00%
2025-02-28 0 0.610 0.445 0.610 0.630 0.630 6,000 3,620 0.6033 0.610 0.445 0.610 0.630 0.630 6,000 0.6033 22.00%
2025-02-27 0 0.500 0.420 0.670 - - 0 0 - 0.500 0.420 0.670 - - 0 - 0.00%
2025-02-26 0 0.500 0.500 0.580 0.490 0.550 27,800 14,034 0.5048 0.500 0.500 0.580 0.490 0.550 27,800 0.5048 -21.87%
2025-02-25 0 0.640 0.480 0.770 - - 0 0 - 0.640 0.480 0.770 - - 0 - 0.00%
2025-02-24 0 0.640 0.620 0.650 0.580 0.650 140,900 90,242 0.6405 0.640 0.620 0.650 0.580 0.650 140,900 0.6405 8.47%
2025-02-21 0 0.590 0.520 0.590 0.460 0.900 48,500 29,072 0.5994 0.590 0.520 0.590 0.460 0.900 48,500 0.5994 1.72%
2025-02-20 0 0.580 0.460 0.590 - - 0 0 - 0.580 0.460 0.590 - - 0 - 0.00%
2025-02-19 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - -9.38%
2025-02-18 0 0.640 0.580 0.640 0.550 0.810 114,600 71,020 0.6197 0.640 0.580 0.640 0.550 0.810 114,600 0.6197 -23.81%
2025-02-17 0 0.840 0.350 0.840 0.850 0.850 2,000 1,700 0.8500 0.840 0.350 0.840 0.850 0.850 2,000 0.8500 -1.18%
2025-02-14 0 0.850 0.360 0.890 0.460 0.850 4,000 2,620 0.6550 0.850 0.360 0.890 0.460 0.850 4,000 0.6550 84.78%
2025-02-13 0 0.460 0.380 0.460 0.450 0.460 27,000 12,280 0.4548 0.460 0.380 0.460 0.450 0.460 27,000 0.4548 -2.13%
2025-02-12 0 0.470 0.360 0.520 0.390 0.470 4,000 1,720 0.4300 0.470 0.360 0.520 0.390 0.470 4,000 0.4300 -9.62%
2025-02-11 0 0.520 0.350 0.600 - - 0 0 - 0.520 0.350 0.600 - - 0 - 0.00%
2025-02-10 0 0.520 0.390 0.740 - - 0 0 - 0.520 0.390 0.740 - - 0 - 0.00%
2025-02-07 0 0.520 0.390 0.600 - - 600 282 0.4700 0.520 0.390 0.600 - - 600 0.4700 0.00%
2025-02-06 0 0.520 - 0.600 - - 0 0 - 0.520 - 0.600 - - 0 - 0.00%
2025-02-05 0 0.520 - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2025-02-04 0 0.520 0.390 - - - 0 0 - 0.520 0.390 - - - 0 - 0.00%
2025-02-03 0 0.520 0.390 0.760 - - 0 0 - 0.520 0.390 0.760 - - 0 - 0.00%
2025-01-28 0 0.520 - 0.750 - - 0 0 - 0.520 - 0.750 - - 0 - 0.00%
2025-01-27 0 0.520 0.460 - - - 0 0 - 0.520 0.460 - - - 0 - 0.00%
2025-01-24 0 0.520 0.420 0.750 - - 100 40 0.4000 0.520 0.420 0.750 - - 100 0.4000 0.00%
2025-01-23 0 0.520 0.450 0.760 0.510 0.520 8,000 4,100 0.5125 0.520 0.450 0.760 0.510 0.520 8,000 0.5125 -10.34%
2025-01-22 0 0.580 0.450 0.580 - - 0 0 - 0.580 0.450 0.580 - - 0 - -3.33%
2025-01-21 0 0.600 0.500 0.600 - - 200 100 0.5000 0.600 0.500 0.600 - - 200 0.5000 -3.23%
2025-01-20 0 0.620 - 0.840 - - 1,400 518 0.3700 0.620 - 0.840 - - 1,400 0.3700 0.00%
2025-01-17 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-01-16 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-01-15 0 0.620 - 0.850 - - 0 0 - 0.620 - 0.850 - - 0 - 0.00%
2025-01-14 0 0.620 0.520 0.800 - - 0 0 - 0.620 0.520 0.800 - - 0 - 0.00%
2025-01-13 0 0.620 0.620 0.900 0.600 0.600 2,000 1,200 0.6000 0.620 0.620 0.900 0.600 0.600 2,000 0.6000 -18.42%
2025-01-10 0 0.760 0.570 0.900 - - 0 0 - 0.760 0.570 0.900 - - 0 - 0.00%
2025-01-09 0 0.760 0.560 0.860 - - 0 0 - 0.760 0.560 0.860 - - 0 - 0.00%
2025-01-08 0 0.760 0.540 0.900 - - 0 0 - 0.760 0.540 0.900 - - 0 - 0.00%
2025-01-07 0 0.760 0.620 0.760 - - 0 0 - 0.760 0.620 0.760 - - 0 - 0.00%
2025-01-06 0 0.760 0.640 0.840 - - 0 0 - 0.760 0.640 0.840 - - 0 - 0.00%
2025-01-03 0 0.760 - 0.950 0.760 0.760 6,000 4,560 0.7600 0.760 - 0.950 0.760 0.760 6,000 0.7600 0.00%
2025-01-02 0 0.760 0.760 0.950 0.760 0.760 2,000 1,520 0.7600 0.760 0.760 0.950 0.760 0.760 2,000 0.7600 0.00%
2024-12-31 0 0.760 0.660 - - - 0 0 - 0.760 0.660 - - - 0 - 0.00%
2024-12-30 0 0.760 0.580 0.760 - - 0 0 - 0.760 0.580 0.760 - - 0 - 0.00%
2024-12-27 0 0.760 0.550 0.760 - - 0 0 - 0.760 0.550 0.760 - - 0 - 0.00%
2024-12-24 0 0.760 - 0.940 - - 0 0 - 0.760 - 0.940 - - 0 - 0.00%
2024-12-23 0 0.760 0.550 0.950 - - 0 0 - 0.760 0.550 0.950 - - 0 - 0.00%
2024-12-20 0 0.760 0.540 0.930 - - 0 0 - 0.760 0.540 0.930 - - 0 - 0.00%
2024-12-19 0 0.760 0.570 0.930 - - 0 0 - 0.760 0.570 0.930 - - 0 - 0.00%
2024-12-18 0 0.760 0.600 0.950 - - 0 0 - 0.760 0.600 0.950 - - 0 - 0.00%
2024-12-17 0 0.760 0.640 0.840 - - 0 0 - 0.760 0.640 0.840 - - 0 - 0.00%
2024-12-16 0 0.760 0.640 0.840 - - 0 0 - 0.760 0.640 0.840 - - 0 - 0.00%
2024-12-13 0 0.760 0.760 0.840 - - 0 0 - 0.760 0.760 0.840 - - 0 - 0.00%
2024-12-12 0 0.760 0.760 0.840 - - 0 0 - 0.760 0.760 0.840 - - 0 - 0.00%
2024-12-11 0 0.760 0.760 0.840 - - 0 0 - 0.760 0.760 0.840 - - 0 - 0.00%
2024-12-10 0 0.760 0.760 0.840 - - 500 365 0.7300 0.760 0.760 0.840 - - 500 0.7300 0.00%
2024-12-09 0 0.760 0.760 0.830 0.760 0.760 5,800 4,354 0.7507 0.760 0.760 0.830 0.760 0.760 5,800 0.7507 -5.00%
2024-12-06 0 0.800 0.760 0.840 - - 0 0 - 0.800 0.760 0.840 - - 0 - 0.00%
2024-12-05 0 0.800 0.760 0.840 - - 0 0 - 0.800 0.760 0.840 - - 0 - 0.00%
2024-12-04 0 0.800 0.760 0.840 - - 0 0 - 0.800 0.760 0.840 - - 0 - 0.00%
2024-12-03 0 0.800 0.760 0.840 - - 0 0 - 0.800 0.760 0.840 - - 0 - 0.00%
2024-12-02 0 0.800 0.760 0.840 - - 0 0 - 0.800 0.760 0.840 - - 0 - 0.00%
2024-11-29 0 0.800 0.650 0.800 0.800 0.800 3,500 2,725 0.7786 0.800 0.650 0.800 0.800 0.800 3,500 0.7786 3.90%
2024-11-28 0 0.770 0.770 0.820 0.770 0.800 10,000 7,820 0.7820 0.770 0.770 0.820 0.770 0.800 10,000 0.7820 1.32%
2024-11-27 0 0.760 0.760 0.820 0.740 0.740 4,000 2,960 0.7400 0.760 0.760 0.820 0.740 0.740 4,000 0.7400 -13.64%
2024-11-26 0 0.880 0.720 0.880 - - 500 415 0.8300 0.880 0.720 0.880 - - 500 0.8300 0.00%
2024-11-25 0 0.880 0.830 0.900 0.830 0.880 18,500 15,565 0.8414 0.880 0.830 0.900 0.830 0.880 18,500 0.8414 8.64%
2024-11-22 0 0.810 0.650 0.820 - - 0 0 - 0.810 0.650 0.820 - - 0 - 0.00%
2024-11-21 0 0.810 0.810 0.830 0.640 0.810 22,000 16,140 0.7336 0.810 0.810 0.830 0.640 0.810 22,000 0.7336 1.25%
2024-11-20 0 0.800 0.660 0.800 0.800 0.810 4,000 3,220 0.8050 0.800 0.660 0.800 0.800 0.810 4,000 0.8050 6.67%
2024-11-19 0 0.750 0.540 0.740 0.620 0.750 10,000 6,540 0.6540 0.750 0.540 0.740 0.620 0.750 10,000 0.6540 -2.60%
2024-11-18 0 0.770 0.740 0.830 0.770 0.900 41,600 34,652 0.8330 0.770 0.740 0.830 0.770 0.900 41,600 0.8330 -27.36%
2024-11-15 0 1.060 1.060 1.080 1.000 1.000 2,000 2,000 1.0000 1.060 1.060 1.080 1.000 1.000 2,000 1.0000 6.00%
2024-11-14 0 1.000 - 1.050 - - 0 0 - 1.000 - 1.050 - - 0 - 0.00%
2024-11-13 0 1.000 0.880 1.080 - - 0 0 - 1.000 0.880 1.080 - - 0 - 0.00%
2024-11-12 0 1.000 - 1.080 - - 0 0 - 1.000 - 1.080 - - 0 - 0.00%
2024-11-11 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2024-11-08 0 1.000 0.880 1.040 1.000 1.000 5,600 5,366 0.9582 1.000 0.880 1.040 1.000 1.000 5,600 0.9582 11.11%
2024-11-07 0 0.900 0.880 1.000 0.900 0.900 2,300 2,055 0.8935 0.900 0.880 1.000 0.900 0.900 2,300 0.8935 -13.46%
2024-11-06 0 1.040 1.040 1.060 0.900 0.900 2,000 1,800 0.9000 1.040 1.040 1.060 0.900 0.900 2,000 0.9000 -2.80%
2024-11-05 0 1.070 1.020 1.100 0.980 1.180 13,400 14,318 1.0685 1.070 1.020 1.100 0.980 1.180 13,400 1.0685 0.94%
2024-11-04 0 1.060 1.060 1.070 - - 0 0 - 1.060 1.060 1.070 - - 0 - 4.95%
2024-11-01 0 1.010 - 1.070 - - 0 0 - 1.010 - 1.070 - - 0 - 0.00%
2024-10-31 0 1.010 0.840 1.010 - - 0 0 - 1.010 0.840 1.010 - - 0 - -0.98%
2024-10-30 0 1.020 0.860 1.020 - - 0 0 - 1.020 0.860 1.020 - - 0 - 0.00%
2024-10-29 0 1.020 - - 1.020 1.020 6,000 7,340 1.2233 1.020 - - 1.020 1.020 6,000 1.2233 17.24%
2024-10-28 0 0.870 0.190 - - - 0 0 - 0.870 0.190 - - - 0 - 0.00%
2024-10-25 0 0.870 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2024-10-24 0 0.870 0.550 0.880 - - 1,000 820 0.8200 0.870 0.550 0.880 - - 1,000 0.8200 0.00%
2024-10-23 0 0.870 0.245 0.880 - - 2,000 1,400 0.7000 0.870 0.245 0.880 - - 2,000 0.7000 0.00%
2024-10-22 0 0.870 0.700 0.870 0.820 0.890 26,000 21,040 0.8092 0.870 0.700 0.870 0.820 0.890 26,000 0.8092 12.99%
2024-10-21 0 0.770 0.550 0.770 - - 1,100 563 0.5118 0.770 0.550 0.770 - - 1,100 0.5118 -2.53%
2024-10-18 0 0.790 0.550 0.790 - - 600 444 0.7400 0.790 0.550 0.790 - - 600 0.7400 0.00%
2024-10-17 0 0.790 0.520 0.790 - - 1,500 1,110 0.7400 0.790 0.520 0.790 - - 1,500 0.7400 0.00%
2024-10-16 0 0.790 0.560 0.790 - - 0 0 - 0.790 0.560 0.790 - - 0 - 0.00%
2024-10-15 0 0.790 0.550 0.790 - - 0 0 - 0.790 0.550 0.790 - - 0 - 0.00%
2024-10-14 0 0.790 0.580 0.790 - - 0 0 - 0.790 0.580 0.790 - - 0 - -1.25%
2024-10-10 0 0.800 0.580 0.800 - - 0 0 - 0.800 0.580 0.800 - - 0 - 0.00%
2024-10-09 0 0.800 0.600 0.800 0.800 0.800 7,000 5,325 0.7607 0.800 0.600 0.800 0.800 0.800 7,000 0.7607 6.67%
2024-10-08 0 0.750 0.600 0.750 0.400 0.800 46,300 29,743 0.6424 0.750 0.600 0.750 0.400 0.800 46,300 0.6424 25.00%
2024-10-07 0 0.600 0.520 0.610 0.510 0.650 48,000 27,980 0.5829 0.600 0.520 0.610 0.510 0.650 48,000 0.5829 -7.69%
2024-10-04 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - -4.41%
2024-10-03 0 0.680 0.520 0.650 0.680 0.680 6,000 4,080 0.6800 0.680 0.520 0.650 0.680 0.680 6,000 0.6800 -8.11%
2024-10-02 0 0.740 0.560 0.740 0.740 0.740 6,000 4,440 0.7400 0.740 0.560 0.740 0.740 0.740 6,000 0.7400 -1.33%
2024-09-30 0 0.750 0.340 0.750 0.500 0.800 5,200 3,059 0.5883 0.750 0.340 0.750 0.500 0.800 5,200 0.5883 92.31%
2024-09-27 0 0.390 0.320 0.490 0.390 0.390 52,000 20,440 0.3931 0.390 0.320 0.490 0.390 0.390 52,000 0.3931 0.00%
2024-09-26 0 0.390 0.320 0.495 - - 0 0 - 0.390 0.320 0.495 - - 0 - 0.00%
2024-09-25 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2024-09-24 0 0.390 0.315 - - - 800 288 0.3600 0.390 0.315 - - - 800 0.3600 0.00%
2024-09-23 0 0.390 0.330 - - - 0 0 - 0.390 0.330 - - - 0 - 0.00%
2024-09-20 0 0.390 0.325 - - - 0 0 - 0.390 0.325 - - - 0 - 0.00%
2024-09-19 0 0.390 0.340 0.500 - - 0 0 - 0.390 0.340 0.500 - - 0 - 0.00%
2024-09-17 0 0.390 0.380 0.500 0.385 0.390 10,700 4,081 0.3814 0.390 0.380 0.500 0.385 0.390 10,700 0.3814 -21.21%
2024-09-16 0 0.495 0.495 0.500 0.400 0.450 18,000 7,800 0.4333 0.495 0.495 0.500 0.400 0.450 18,000 0.4333 10.00%
2024-09-13 0 0.450 0.375 0.450 - - 0 0 - 0.450 0.375 0.450 - - 0 - -15.09%
2024-09-12 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -1.85%
2024-09-11 0 0.540 0.315 0.540 - - 0 0 - 0.540 0.315 0.540 - - 0 - 0.00%
2024-09-10 0 0.540 0.365 0.540 - - 0 0 - 0.540 0.365 0.540 - - 0 - 0.00%
2024-09-09 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-09-05 0 0.540 0.300 0.540 - - 0 0 - 0.540 0.300 0.540 - - 0 - 0.00%
2024-09-04 0 0.540 0.300 0.540 - - 0 0 - 0.540 0.300 0.540 - - 0 - 0.00%
2024-09-03 0 0.540 0.300 0.540 - - 0 0 - 0.540 0.300 0.540 - - 0 - 0.00%
2024-09-02 0 0.540 0.300 0.540 - - 0 0 - 0.540 0.300 0.540 - - 0 - 0.00%
2024-08-30 0 0.540 0.300 0.540 0.500 0.540 8,000 4,240 0.5300 0.540 0.300 0.540 0.500 0.540 8,000 0.5300 8.00%
2024-08-29 0 0.500 0.380 0.500 - - 0 0 - 0.500 0.380 0.500 - - 0 - 0.00%
2024-08-28 0 0.500 0.300 0.500 - - 0 0 - 0.500 0.300 0.500 - - 0 - 0.00%
2024-08-27 0 0.500 0.300 0.500 - - 0 0 - 0.500 0.300 0.500 - - 0 - 0.00%
2024-08-26 0 0.500 0.300 0.500 - - 0 0 - 0.500 0.300 0.500 - - 0 - 0.00%
2024-08-23 0 0.500 0.340 0.500 0.335 0.500 9,000 3,695 0.4106 0.500 0.340 0.500 0.335 0.500 9,000 0.4106 0.00%
2024-08-22 0 0.500 0.125 0.500 - - 0 0 - 0.500 0.125 0.500 - - 0 - 0.00%
2024-08-21 0 0.500 0.340 0.500 - - 0 0 - 0.500 0.340 0.500 - - 0 - 0.00%
2024-08-20 0 0.500 0.360 0.500 0.350 0.500 44,800 17,904 0.3996 0.500 0.360 0.500 0.350 0.500 44,800 0.3996 0.00%
2024-08-19 0 0.500 0.450 0.500 0.490 0.500 10,900 5,256 0.4822 0.500 0.450 0.500 0.490 0.500 10,900 0.4822 -3.85%
2024-08-16 0 0.520 0.500 0.520 0.520 0.530 50,000 26,740 0.5348 0.520 0.500 0.520 0.520 0.530 50,000 0.5348 -11.86%
2024-08-15 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2024-08-14 0 0.600 0.550 0.720 - - 0 0 - 0.600 0.550 0.720 - - 0 - 0.00%
2024-08-13 0 0.600 0.580 0.700 0.600 0.620 5,700 3,409 0.5981 0.600 0.580 0.700 0.600 0.620 5,700 0.5981 -14.29%
2024-08-12 0 0.700 0.630 0.720 - - 0 0 - 0.700 0.630 0.720 - - 0 - -2.78%
2024-08-09 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2024-08-08 0 0.720 0.610 0.720 - - 0 0 - 0.720 0.610 0.720 - - 0 - 0.00%
2024-08-07 0 0.720 0.630 0.870 - - 0 0 - 0.720 0.630 0.870 - - 0 - 0.00%
2024-08-06 0 0.720 0.610 0.900 - - 0 0 - 0.720 0.610 0.900 - - 0 - 0.00%
2024-08-05 0 0.720 0.630 0.900 - - 0 0 - 0.720 0.630 0.900 - - 0 - 0.00%
2024-08-02 0 0.720 0.620 0.890 - - 0 0 - 0.720 0.620 0.890 - - 0 - 0.00%
2024-08-01 0 0.720 0.580 0.900 - - 0 0 - 0.720 0.580 0.900 - - 0 - 0.00%
2024-07-31 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2024-07-30 0 0.720 0.580 0.900 - - 0 0 - 0.720 0.580 0.900 - - 0 - 0.00%
2024-07-29 0 0.720 0.580 0.870 - - 0 0 - 0.720 0.580 0.870 - - 0 - 0.00%
2024-07-26 0 0.720 0.600 0.720 - - 0 0 - 0.720 0.600 0.720 - - 0 - 0.00%
2024-07-25 0 0.720 0.600 0.720 - - 0 0 - 0.720 0.600 0.720 - - 0 - 0.00%
2024-07-24 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2024-07-23 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2024-07-22 0 0.720 0.650 0.900 - - 0 0 - 0.720 0.650 0.900 - - 0 - 0.00%
2024-07-19 0 0.720 0.610 0.860 - - 0 0 - 0.720 0.610 0.860 - - 0 - 0.00%
2024-07-18 0 0.720 0.630 0.900 - - 0 0 - 0.720 0.630 0.900 - - 0 - 0.00%
2024-07-17 0 0.720 0.690 0.870 0.720 0.720 3,900 2,751 0.7054 0.720 0.690 0.870 0.720 0.720 3,900 0.7054 -10.00%
2024-07-16 0 0.800 0.690 1.000 - - 0 0 - 0.800 0.690 1.000 - - 0 - 0.00%
2024-07-15 0 0.800 0.670 1.000 - - 0 0 - 0.800 0.670 1.000 - - 0 - 0.00%
2024-07-12 0 0.800 0.720 1.000 - - 0 0 - 0.800 0.720 1.000 - - 0 - 0.00%
2024-07-11 0 0.800 0.650 1.000 - - 0 0 - 0.800 0.650 1.000 - - 0 - 0.00%
2024-07-10 0 0.800 0.700 1.000 - - 0 0 - 0.800 0.700 1.000 - - 0 - 0.00%
2024-07-09 0 0.800 0.680 1.000 - - 0 0 - 0.800 0.680 1.000 - - 0 - 0.00%
2024-07-08 0 0.800 0.610 0.890 0.680 0.800 10,200 7,302 0.7159 0.800 0.610 0.890 0.680 0.800 10,200 0.7159 -25.93%
2024-07-05 0 1.080 0.880 1.080 - - 0 0 - 1.080 0.880 1.080 - - 0 - -0.92%
2024-07-04 0 1.090 0.670 1.090 - - 0 0 - 1.090 0.670 1.090 - - 0 - -0.91%
2024-07-03 0 1.100 0.760 1.100 1.100 1.100 100 110 1.1000 1.100 0.760 1.100 1.100 1.100 100 1.1000 10.00%
2024-07-02 0 1.000 0.880 1.000 0.980 1.100 400 411 1.0275 1.000 0.880 1.000 0.980 1.100 400 1.0275 2.04%
2024-06-28 0 0.980 0.840 0.980 0.950 0.980 25,000 24,494 0.9798 0.980 0.840 0.980 0.950 0.980 25,000 0.9798 0.00%
2024-06-27 0 0.980 0.680 0.980 0.980 0.980 100 98 0.9800 0.980 0.680 0.980 0.980 0.980 100 0.9800 8.89%
2024-06-26 0 0.900 0.720 0.900 0.800 0.960 35,100 31,093 0.8858 0.900 0.720 0.900 0.800 0.960 35,100 0.8858 12.50%
2024-06-25 0 0.800 0.580 0.800 0.800 0.800 100 80 0.8000 0.800 0.580 0.800 0.800 0.800 100 0.8000 6.67%
2024-06-24 0 0.750 0.650 0.760 0.650 0.750 15,200 9,890 0.6507 0.750 0.650 0.760 0.650 0.750 15,200 0.6507 15.38%
2024-06-21 0 0.650 0.680 0.770 0.630 0.860 15,900 11,354 0.7141 0.650 0.680 0.770 0.630 0.860 15,900 0.7141 -30.85%
2024-06-20 0 0.940 0.890 0.940 - - 0 0 - 0.940 0.890 0.940 - - 0 - -4.08%
2024-06-19 0 0.980 0.880 0.980 0.990 0.990 5,000 4,950 0.9900 0.980 0.880 0.980 0.990 0.990 5,000 0.9900 -2.00%
2024-06-18 0 0.010 - 0.010 0.010 0.010 6,100,000 61,000 0.0100 1.000 - 1.000 1.000 1.000 61,000 1.0000 -9.09%
2024-06-17 0 0.011 - 0.011 0.010 0.011 1,010,000 10,120 0.0100 1.100 - 1.100 1.000 1.100 10,100 1.0020 0.00%
2024-06-14 0 0.011 0.010 0.011 0.010 0.011 1,120,000 11,300 0.0101 1.100 1.000 1.100 1.000 1.100 11,200 1.0089 0.00%
2024-06-13 0 0.011 0.010 0.011 0.010 0.011 1,450,000 15,120 0.0104 1.100 1.000 1.100 1.000 1.100 14,500 1.0428 0.00%
2024-06-12 0 0.011 0.010 0.011 0.010 0.013 22,850,000 240,230 0.0105 1.100 1.000 1.100 1.000 1.300 228,500 1.0513 -8.33%
2024-06-11 0 0.012 0.012 0.013 - - 0 0 - 1.200 1.200 1.300 - - 0 - 0.00%
2024-06-07 0 0.012 0.012 0.013 0.012 0.013 760,000 9,320 0.0123 1.200 1.200 1.300 1.200 1.300 7,600 1.2263 -7.69%
2024-06-06 0 0.013 0.012 0.013 0.013 0.013 100,000 1,300 0.0130 1.300 1.200 1.300 1.300 1.300 1,000 1.3000 0.00%
2024-06-05 0 0.013 0.012 0.013 0.012 0.013 170,000 2,050 0.0121 1.300 1.200 1.300 1.200 1.300 1,700 1.2059 0.00%
2024-06-04 0 0.013 0.012 0.013 0.011 0.013 440,000 5,140 0.0117 1.300 1.200 1.300 1.100 1.300 4,400 1.1682 0.00%
2024-06-03 0 0.013 0.012 0.013 - - 0 0 - 1.300 1.200 1.300 - - 0 - 0.00%
2024-05-31 0 0.013 0.011 0.013 0.011 0.013 5,260,000 67,120 0.0128 1.300 1.100 1.300 1.100 1.300 52,600 1.2760 0.00%
2024-05-30 0 0.013 0.011 0.013 0.012 0.013 2,100,000 25,220 0.0120 1.300 1.100 1.300 1.200 1.300 21,000 1.2010 0.00%
2024-05-29 0 0.013 0.011 0.013 0.011 0.013 5,020,000 60,270 0.0120 1.300 1.100 1.300 1.100 1.300 50,200 1.2006 8.33%
2024-05-28 0 0.012 0.012 0.013 0.012 0.012 60,000 720 0.0120 1.200 1.200 1.300 1.200 1.200 600 1.2000 0.00%
2024-05-27 0 0.012 0.012 0.013 0.012 0.013 1,490,000 18,190 0.0122 1.200 1.200 1.300 1.200 1.300 14,900 1.2208 0.00%
2024-05-24 0 0.012 0.012 0.013 0.012 0.013 2,020,000 25,250 0.0125 1.200 1.200 1.300 1.200 1.300 20,200 1.2500 -7.69%
2024-05-23 0 0.013 0.012 0.013 0.012 0.013 1,930,000 24,330 0.0126 1.300 1.200 1.300 1.200 1.300 19,300 1.2606 -7.14%
2024-05-22 0 0.014 0.012 0.014 0.012 0.014 5,930,000 77,310 0.0130 1.400 1.200 1.400 1.200 1.400 59,300 1.3037 0.00%
2024-05-21 0 0.014 0.013 0.014 0.013 0.014 1,130,000 15,400 0.0136 1.400 1.300 1.400 1.300 1.400 11,300 1.3628 0.00%
2024-05-20 0 0.014 0.013 0.014 0.013 0.015 930,000 12,330 0.0133 1.400 1.300 1.400 1.300 1.500 9,300 1.3258 7.69%
2024-05-17 0 0.013 0.013 0.014 0.013 0.015 3,130,000 45,500 0.0145 1.300 1.300 1.400 1.300 1.500 31,300 1.4537 -13.33%
2024-05-16 0 0.015 0.013 0.015 0.014 0.015 880,000 12,340 0.0140 1.500 1.300 1.500 1.400 1.500 8,800 1.4023 7.14%
2024-05-14 0 0.014 0.013 0.014 0.012 0.015 30,200,000 407,520 0.0135 1.400 1.300 1.400 1.200 1.500 302,000 1.3494 -12.50%
2024-05-13 0 0.016 0.015 0.016 0.015 0.017 1,190,000 17,890 0.0150 1.600 1.500 1.600 1.500 1.700 11,900 1.5034 0.00%
2024-05-10 0 0.016 0.015 0.017 0.015 0.017 1,740,000 26,690 0.0153 1.600 1.500 1.700 1.500 1.700 17,400 1.5339 0.00%
2024-05-09 0 0.016 0.015 0.017 0.015 0.016 5,030,000 78,110 0.0155 1.600 1.500 1.700 1.500 1.600 50,300 1.5529 -5.88%
2024-05-08 0 0.017 0.016 0.017 0.017 0.017 1,030,000 17,510 0.0170 1.700 1.600 1.700 1.700 1.700 10,300 1.7000 0.00%
2024-05-07 0 0.017 0.016 0.017 0.015 0.019 9,760,000 158,370 0.0162 1.700 1.600 1.700 1.500 1.900 97,600 1.6226 -5.56%
2024-05-06 0 0.018 0.017 0.018 0.017 0.019 4,570,000 81,180 0.0178 1.800 1.700 1.800 1.700 1.900 45,700 1.7764 0.00%
2024-05-03 0 0.018 0.017 0.018 0.014 0.018 18,170,000 299,530 0.0165 1.800 1.700 1.800 1.400 1.800 181,700 1.6485 12.50%
2024-05-02 0 0.016 0.014 0.016 0.014 0.016 15,020,000 223,500 0.0149 1.600 1.400 1.600 1.400 1.600 150,200 1.4880 -11.11%
2024-04-30 0 0.018 0.016 0.018 0.017 0.018 260,000 4,630 0.0178 1.800 1.600 1.800 1.700 1.800 2,600 1.7808 12.50%
2024-04-29 0 0.016 0.016 0.018 0.015 0.018 890,000 14,980 0.0168 1.600 1.600 1.800 1.500 1.800 8,900 1.6831 -5.88%
2024-04-26 0 0.017 0.017 0.018 0.017 0.019 18,170,000 312,960 0.0172 1.700 1.700 1.800 1.700 1.900 181,700 1.7224 -5.56%
2024-04-25 0 0.018 0.017 0.018 0.017 0.018 2,158,000 37,786 0.0175 1.800 1.700 1.800 1.700 1.800 21,580 1.7510 0.00%
2024-04-24 0 0.018 0.017 0.018 0.017 0.019 5,442,000 96,626 0.0178 1.800 1.700 1.800 1.700 1.900 54,420 1.7756 5.88%
2024-04-23 0 0.017 0.017 0.018 0.016 0.019 21,990,000 374,030 0.0170 1.700 1.700 1.800 1.600 1.900 219,900 1.7009 6.25%
2024-04-22 0 0.016 0.014 0.016 0.014 0.016 7,770,000 116,140 0.0149 1.600 1.400 1.600 1.400 1.600 77,700 1.4947 6.67%
2024-04-19 0 0.015 0.015 0.016 0.015 0.017 9,280,000 143,070 0.0154 1.500 1.500 1.600 1.500 1.700 92,800 1.5417 -11.76%
2024-04-18 0 0.017 0.016 0.017 0.016 0.019 6,060,000 108,060 0.0178 1.700 1.600 1.700 1.600 1.900 60,600 1.7832 0.00%
2024-04-17 0 0.017 0.016 0.017 0.015 0.019 60,480,000 1,032,400 0.0171 1.700 1.600 1.700 1.500 1.900 604,800 1.7070 21.43%
2024-04-16 0 0.014 0.014 0.015 0.014 0.016 11,850,000 174,820 0.0148 1.400 1.400 1.500 1.400 1.600 118,500 1.4753 -6.67%
2024-04-15 0 0.015 0.014 0.015 0.014 0.015 1,750,000 24,540 0.0140 1.500 1.400 1.500 1.400 1.500 17,500 1.4023 7.14%
2024-04-12 0 0.014 0.013 0.014 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2024-04-11 0 0.014 0.013 0.014 0.013 0.014 1,020,000 14,160 0.0139 1.400 1.300 1.400 1.300 1.400 10,200 1.3882 0.00%
2024-04-10 0 0.014 0.013 0.014 0.013 0.014 8,930,000 124,790 0.0140 1.400 1.300 1.400 1.300 1.400 89,300 1.3974 0.00%
2024-04-09 0 0.014 0.013 0.014 0.014 0.015 8,330,000 116,790 0.0140 1.400 1.300 1.400 1.400 1.500 83,300 1.4020 0.00%
2024-04-08 0 0.014 0.014 0.015 0.014 0.016 18,090,000 258,240 0.0143 1.400 1.400 1.500 1.400 1.600 180,900 1.4275 -6.67%
2024-04-05 0 0.015 0.014 0.015 0.014 0.017 11,190,000 159,370 0.0142 1.500 1.400 1.500 1.400 1.700 111,900 1.4242 0.00%
2024-04-03 0 0.015 0.014 0.015 0.013 0.017 52,120,000 771,160 0.0148 1.500 1.400 1.500 1.300 1.700 521,200 1.4796 25.00%
2024-04-02 0 0.012 0.012 0.013 0.012 0.014 22,280,000 290,680 0.0130 1.200 1.200 1.300 1.200 1.400 222,800 1.3047 -14.29%
2024-03-28 0 0.014 0.013 0.014 0.013 0.014 690,000 9,010 0.0131 1.400 1.300 1.400 1.300 1.400 6,900 1.3058 7.69%
2024-03-27 0 0.013 0.013 0.014 0.013 0.014 2,490,000 32,380 0.0130 1.300 1.300 1.400 1.300 1.400 24,900 1.3004 0.00%
2024-03-26 0 0.013 0.013 0.014 0.013 0.013 620,000 8,060 0.0130 1.300 1.300 1.400 1.300 1.300 6,200 1.3000 0.00%
2024-03-25 0 0.013 0.013 0.014 0.013 0.014 2,510,000 33,490 0.0133 1.300 1.300 1.400 1.300 1.400 25,100 1.3343 0.00%
2024-03-22 0 0.013 0.013 0.014 0.013 0.014 6,100,000 79,310 0.0130 1.300 1.300 1.400 1.300 1.400 61,000 1.3002 -7.14%
2024-03-21 0 0.014 0.013 0.014 0.013 0.014 10,860,000 141,270 0.0130 1.400 1.300 1.400 1.300 1.400 108,600 1.3008 0.00%
2024-03-20 0 0.014 0.013 0.014 0.014 0.014 170,000 2,380 0.0140 1.400 1.300 1.400 1.400 1.400 1,700 1.4000 0.00%
2024-03-19 0 0.014 0.013 0.014 0.013 0.014 3,430,000 46,130 0.0134 1.400 1.300 1.400 1.300 1.400 34,300 1.3449 0.00%
2024-03-18 0 0.014 0.013 0.014 0.013 0.014 11,110,000 154,920 0.0139 1.400 1.300 1.400 1.300 1.400 111,100 1.3944 0.00%
2024-03-15 0 0.014 0.013 0.014 0.013 0.014 29,360,000 381,890 0.0130 1.400 1.300 1.400 1.300 1.400 293,600 1.3007 0.00%
2024-03-14 0 0.014 0.013 0.014 0.013 0.014 1,120,000 14,670 0.0131 1.400 1.300 1.400 1.300 1.400 11,200 1.3098 0.00%
2024-03-13 0 0.014 0.013 0.014 0.013 0.014 14,310,000 186,040 0.0130 1.400 1.300 1.400 1.300 1.400 143,100 1.3001 0.00%
2024-03-12 0 0.014 0.013 0.014 0.012 0.014 20,690,000 265,700 0.0128 1.400 1.300 1.400 1.200 1.400 206,900 1.2842 7.69%
2024-03-11 0 0.013 0.012 0.013 0.012 0.013 2,290,000 28,730 0.0125 1.300 1.200 1.300 1.200 1.300 22,900 1.2546 0.00%
2024-03-08 0 0.013 0.012 0.013 0.012 0.013 5,580,000 67,040 0.0120 1.300 1.200 1.300 1.200 1.300 55,800 1.2014 0.00%
2024-03-07 0 0.013 0.012 0.013 0.012 0.013 20,250,000 245,630 0.0121 1.300 1.200 1.300 1.200 1.300 202,500 1.2130 8.33%
2024-03-06 0 0.012 0.012 0.013 0.012 0.013 19,260,000 234,750 0.0122 1.200 1.200 1.300 1.200 1.300 192,600 1.2188 -7.69%
2024-03-05 0 0.013 0.012 0.013 0.012 0.014 5,210,000 66,660 0.0128 1.300 1.200 1.300 1.200 1.400 52,100 1.2795 0.00%
2024-03-04 0 0.013 0.013 0.014 0.012 0.015 12,160,000 159,920 0.0132 1.300 1.300 1.400 1.200 1.500 121,600 1.3151 -13.33%
2024-03-01 0 0.015 0.014 0.015 0.014 0.021 121,270,000 2,047,280 0.0169 1.500 1.400 1.500 1.400 2.100 1,212,700 1.6882 25.00%
2024-02-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2022-08-12 0 0.012 0.012 0.013 0.012 0.012 100,000 1,200 0.0120 1.200 1.200 1.300 1.200 1.200 1,000 1.2000 0.00%
2022-08-11 0 0.012 0.012 0.013 0.012 0.012 10,000 120 0.0120 1.200 1.200 1.300 1.200 1.200 100 1.2000 -7.69%
2022-08-10 0 0.013 0.012 0.013 0.013 0.013 160,000 2,080 0.0130 1.300 1.200 1.300 1.300 1.300 1,600 1.3000 8.33%
2022-08-09 0 0.012 0.012 0.013 0.012 0.012 20,000 240 0.0120 1.200 1.200 1.300 1.200 1.200 200 1.2000 -7.69%
2022-08-08 0 0.013 0.012 0.013 0.013 0.013 120,000 1,560 0.0130 1.300 1.200 1.300 1.300 1.300 1,200 1.3000 0.00%
2022-08-05 0 0.013 0.011 0.013 0.011 0.013 370,000 4,790 0.0129 1.300 1.100 1.300 1.100 1.300 3,700 1.2946 8.33%
2022-08-04 0 0.012 0.012 0.013 0.012 0.012 30,000 360 0.0120 1.200 1.200 1.300 1.200 1.200 300 1.2000 0.00%
2022-08-03 0 0.012 0.012 0.013 0.012 0.013 2,750,000 33,770 0.0123 1.200 1.200 1.300 1.200 1.300 27,500 1.2280 -7.69%
2022-08-02 0 0.013 0.012 0.013 0.012 0.015 11,630,000 143,650 0.0124 1.300 1.200 1.300 1.200 1.500 116,300 1.2352 -13.33%
2022-08-01 0 0.015 0.013 0.015 0.015 0.015 1,000,000 15,000 0.0150 1.500 1.300 1.500 1.500 1.500 10,000 1.5000 0.00%
2022-07-29 0 0.015 0.014 0.015 0.014 0.015 1,410,000 19,750 0.0140 1.500 1.400 1.500 1.400 1.500 14,100 1.4007 0.00%
2022-07-28 0 0.015 0.014 0.015 0.014 0.019 2,640,000 38,320 0.0145 1.500 1.400 1.500 1.400 1.900 26,400 1.4515 7.14%
2022-07-27 0 0.014 0.014 0.015 0.014 0.016 550,000 7,750 0.0141 1.400 1.400 1.500 1.400 1.600 5,500 1.4091 -12.50%
2022-07-26 0 0.016 0.014 0.016 0.015 0.021 4,190,000 64,510 0.0154 1.600 1.400 1.600 1.500 2.100 41,900 1.5396 -5.88%
2022-07-25 0 0.017 0.015 0.017 0.014 0.018 170,000 2,860 0.0168 1.700 1.500 1.700 1.400 1.800 1,700 1.6824 6.25%
2022-07-22 0 0.016 0.014 0.016 0.014 0.017 3,440,000 51,930 0.0151 1.600 1.400 1.600 1.400 1.700 34,400 1.5096 23.08%
2022-07-21 0 0.013 0.013 0.015 - - 0 0 - 1.300 1.300 1.500 - - 0 - 0.00%
2022-07-20 0 0.013 0.013 0.014 0.013 0.014 820,000 11,460 0.0140 1.300 1.300 1.400 1.300 1.400 8,200 1.3976 -7.14%
2022-07-19 0 0.014 0.013 0.014 0.013 0.014 350,000 4,880 0.0139 1.400 1.300 1.400 1.300 1.400 3,500 1.3943 0.00%
2022-07-18 0 0.014 0.013 0.014 0.013 0.015 1,290,000 16,810 0.0130 1.400 1.300 1.400 1.300 1.500 12,900 1.3031 0.00%
2022-07-15 0 0.014 0.014 0.015 0.014 0.015 1,960,000 27,630 0.0141 1.400 1.400 1.500 1.400 1.500 19,600 1.4097 -6.67%
2022-07-14 0 0.015 0.014 0.015 0.014 0.015 2,050,000 29,110 0.0142 1.500 1.400 1.500 1.400 1.500 20,500 1.4200 0.00%
2022-07-13 0 0.015 0.015 0.016 0.015 0.015 10,000 150 0.0150 1.500 1.500 1.600 1.500 1.500 100 1.5000 0.00%
2022-07-12 0 0.015 0.015 0.016 0.014 0.019 1,010,000 16,080 0.0159 1.500 1.500 1.600 1.400 1.900 10,100 1.5921 7.14%
2022-07-11 0 0.014 0.014 0.015 0.013 0.015 1,890,000 27,700 0.0147 1.400 1.400 1.500 1.300 1.500 18,900 1.4656 0.00%
2022-07-08 0 0.014 0.014 0.015 0.014 0.014 1,930,000 27,020 0.0140 1.400 1.400 1.500 1.400 1.400 19,300 1.4000 0.00%
2022-07-07 0 0.014 0.014 0.015 0.013 0.015 1,680,000 23,510 0.0140 1.400 1.400 1.500 1.300 1.500 16,800 1.3994 -6.67%
2022-07-06 0 0.015 0.014 0.015 0.014 0.017 2,390,000 36,390 0.0152 1.500 1.400 1.500 1.400 1.700 23,900 1.5226 -11.76%
2022-07-05 0 0.017 0.016 0.017 0.016 0.019 16,470,000 287,940 0.0175 1.700 1.600 1.700 1.600 1.900 164,700 1.7483 -15.00%
2022-07-04 0 0.020 0.017 0.019 0.015 0.022 17,200,000 314,480 0.0183 2.000 1.700 1.900 1.500 2.200 172,000 1.8284 5.26%
2022-06-30 0 0.019 0.017 0.019 0.015 0.023 15,850,000 310,310 0.0196 1.900 1.700 1.900 1.500 2.300 158,500 1.9578 11.76%
2022-06-29 0 0.017 0.015 0.017 0.013 0.027 21,620,000 336,350 0.0156 1.700 1.500 1.700 1.300 2.700 216,200 1.5557 30.77%
2022-06-28 0 0.013 0.012 0.013 0.012 0.013 330,000 3,970 0.0120 1.300 1.200 1.300 1.200 1.300 3,300 1.2030 0.00%
2022-06-27 0 0.013 0.012 0.013 0.012 0.013 4,390,000 57,060 0.0130 1.300 1.200 1.300 1.200 1.300 43,900 1.2998 0.00%
2022-06-24 0 0.013 0.011 0.013 0.013 0.013 4,330,000 56,290 0.0130 1.300 1.100 1.300 1.300 1.300 43,300 1.3000 0.00%
2022-06-23 0 0.013 0.011 0.014 0.011 0.014 5,710,000 71,170 0.0125 1.300 1.100 1.400 1.100 1.400 57,100 1.2464 8.33%
2022-06-22 0 0.012 0.012 0.014 0.011 0.014 13,620,000 175,000 0.0128 1.200 1.200 1.400 1.100 1.400 136,200 1.2849 20.00%
2022-06-21 0 0.010 0.010 0.011 0.010 0.010 20,000 200 0.0100 1.000 1.000 1.100 1.000 1.000 200 1.0000 0.00%
2022-06-20 0 0.010 0.010 0.011 0.010 0.010 30,000 300 0.0100 1.000 1.000 1.100 1.000 1.000 300 1.0000 0.00%
2022-06-17 0 0.010 0.010 0.011 0.010 0.010 1,500,000 15,000 0.0100 1.000 1.000 1.100 1.000 1.000 15,000 1.0000 0.00%
2022-06-16 0 0.010 0.010 0.011 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2022-06-15 0 0.010 0.010 0.011 0.010 0.010 540,000 5,400 0.0100 1.000 1.000 1.100 1.000 1.000 5,400 1.0000 0.00%
2022-06-14 0 0.010 0.010 0.011 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2022-06-13 0 0.010 0.010 0.011 0.010 0.010 210,000 2,100 0.0100 1.000 1.000 1.100 1.000 1.000 2,100 1.0000 0.00%
2022-06-10 0 0.010 0.010 0.011 0.010 0.011 660,000 7,200 0.0109 1.000 1.000 1.100 1.000 1.100 6,600 1.0909 0.00%
2022-06-09 0 0.010 0.010 0.011 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2022-06-08 0 0.010 0.010 0.011 0.010 0.011 5,540,000 60,530 0.0109 1.000 1.000 1.100 1.000 1.100 55,400 1.0926 -9.09%
2022-06-07 0 0.011 - 0.011 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-06-06 0 0.011 - 0.011 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-06-02 0 0.011 0.010 0.011 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-06-01 0 0.011 0.010 0.011 0.011 0.011 20,000 220 0.0110 1.100 1.000 1.100 1.100 1.100 200 1.1000 0.00%
2022-05-31 0 0.011 0.010 0.011 0.010 0.011 60,000 610 0.0102 1.100 1.000 1.100 1.000 1.100 600 1.0167 10.00%
2022-05-30 0 0.010 - 0.011 - - 0 0 - 1.000 - 1.100 - - 0 - 0.00%
2022-05-27 0 0.010 - 0.011 0.010 0.010 500,000 5,000 0.0100 1.000 - 1.100 1.000 1.000 5,000 1.0000 0.00%
2022-05-26 0 0.010 0.010 0.011 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2022-05-25 0 0.010 0.010 0.011 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2022-05-24 0 0.010 0.010 0.011 0.010 0.010 10,000 100 0.0100 1.000 1.000 1.100 1.000 1.000 100 1.0000 0.00%
2022-05-23 0 0.010 0.010 0.011 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2022-05-20 0 0.010 0.010 0.011 0.010 0.010 770,000 7,700 0.0100 1.000 1.000 1.100 1.000 1.000 7,700 1.0000 0.00%
2022-05-19 0 0.010 0.010 0.011 0.010 0.010 350,000 3,500 0.0100 1.000 1.000 1.100 1.000 1.000 3,500 1.0000 0.00%
2022-05-18 0 0.010 0.010 0.011 0.010 0.010 2,010,000 20,100 0.0100 1.000 1.000 1.100 1.000 1.000 20,100 1.0000 -9.09%
2022-05-17 0 0.011 0.010 0.011 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-05-16 0 0.011 0.010 0.011 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-05-13 0 0.011 0.010 0.011 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-05-12 0 0.011 0.010 0.011 0.010 0.011 2,820,000 28,220 0.0100 1.100 1.000 1.100 1.000 1.100 28,200 1.0007 0.00%
2022-05-11 0 0.011 0.010 0.011 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-05-10 0 0.011 0.010 0.011 0.011 0.011 400,000 4,400 0.0110 1.100 1.000 1.100 1.100 1.100 4,000 1.1000 0.00%
2022-05-06 0 0.011 0.010 0.011 0.010 0.011 60,000 610 0.0102 1.100 1.000 1.100 1.000 1.100 600 1.0167 0.00%
2022-05-05 0 0.011 0.010 0.011 0.010 0.011 1,130,000 11,340 0.0100 1.100 1.000 1.100 1.000 1.100 11,300 1.0035 0.00%
2022-05-04 0 0.011 0.010 0.011 0.011 0.011 100,000 1,100 0.0110 1.100 1.000 1.100 1.100 1.100 1,000 1.1000 0.00%
2022-05-03 0 0.011 0.010 0.011 0.011 0.011 40,000 440 0.0110 1.100 1.000 1.100 1.100 1.100 400 1.1000 0.00%
2022-04-29 0 0.011 0.010 0.011 0.010 0.011 50,000 530 0.0106 1.100 1.000 1.100 1.000 1.100 500 1.0600 0.00%
2022-04-28 0 0.011 0.010 0.011 0.010 0.011 6,450,000 70,480 0.0109 1.100 1.000 1.100 1.000 1.100 64,500 1.0927 10.00%
2022-04-27 0 0.010 0.010 0.011 0.010 0.010 3,390,000 33,900 0.0100 1.000 1.000 1.100 1.000 1.000 33,900 1.0000 0.00%
2022-04-26 0 0.010 0.010 0.011 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2022-04-25 0 0.010 0.010 0.011 0.010 0.011 310,000 3,290 0.0106 1.000 1.000 1.100 1.000 1.100 3,100 1.0613 0.00%
2022-04-22 0 0.010 0.010 0.011 0.010 0.011 1,470,000 14,710 0.0100 1.000 1.000 1.100 1.000 1.100 14,700 1.0007 0.00%
2022-04-21 0 0.010 0.010 0.011 0.010 0.011 100,000 1,010 0.0101 1.000 1.000 1.100 1.000 1.100 1,000 1.0100 -9.09%
2022-04-20 0 0.011 0.010 0.011 0.010 0.011 980,000 10,730 0.0109 1.100 1.000 1.100 1.000 1.100 9,800 1.0949 10.00%
2022-04-19 0 0.010 0.010 0.011 0.010 0.010 860,000 8,600 0.0100 1.000 1.000 1.100 1.000 1.000 8,600 1.0000 0.00%
2022-04-14 0 0.010 - 0.010 0.010 0.010 1,560,000 15,600 0.0100 1.000 - 1.000 1.000 1.000 15,600 1.0000 0.00%
2022-04-13 0 0.010 0.010 0.011 0.010 0.010 510,000 5,100 0.0100 1.000 1.000 1.100 1.000 1.000 5,100 1.0000 -9.09%
2022-04-12 0 0.011 0.010 0.011 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-04-11 0 0.011 0.010 0.011 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-04-08 0 0.011 0.010 0.011 0.010 0.011 2,540,000 27,660 0.0109 1.100 1.000 1.100 1.000 1.100 25,400 1.0890 0.00%
2022-04-07 0 0.011 0.010 0.011 0.010 0.011 1,370,000 13,730 0.0100 1.100 1.000 1.100 1.000 1.100 13,700 1.0022 10.00%
2022-04-06 0 0.010 0.010 0.011 0.010 0.010 1,250,000 12,500 0.0100 1.000 1.000 1.100 1.000 1.000 12,500 1.0000 0.00%
2022-04-04 0 0.010 - 0.011 0.010 0.010 500,000 5,000 0.0100 1.000 - 1.100 1.000 1.000 5,000 1.0000 -9.09%
2022-04-01 0 0.011 - 0.011 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-03-31 0 0.011 - 0.011 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-03-30 0 0.011 - 0.011 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-03-29 0 0.011 - 0.011 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-03-28 0 0.011 - 0.011 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-03-25 0 0.011 0.010 0.011 0.010 0.011 9,130,000 91,790 0.0101 1.100 1.000 1.100 1.000 1.100 91,300 1.0054 0.00%
2022-03-24 0 0.011 0.010 0.011 0.010 0.011 1,280,000 13,660 0.0107 1.100 1.000 1.100 1.000 1.100 12,800 1.0672 0.00%
2022-03-23 0 0.011 0.010 0.011 0.010 0.011 1,400,000 15,000 0.0107 1.100 1.000 1.100 1.000 1.100 14,000 1.0714 10.00%
2022-03-22 0 0.010 0.010 0.011 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2022-03-21 0 0.010 0.010 0.011 0.010 0.010 700,000 7,000 0.0100 1.000 1.000 1.100 1.000 1.000 7,000 1.0000 -9.09%
2022-03-18 0 0.011 0.010 0.011 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-03-17 0 0.011 0.010 0.011 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-03-16 0 0.011 0.010 0.011 0.010 0.011 4,110,000 44,100 0.0107 1.100 1.000 1.100 1.000 1.100 41,100 1.0730 10.00%
2022-03-15 0 0.010 - 0.010 0.010 0.010 3,310,000 33,100 0.0100 1.000 - 1.000 1.000 1.000 33,100 1.0000 0.00%
2022-03-14 0 0.010 0.010 0.011 0.010 0.011 5,770,000 57,720 0.0100 1.000 1.000 1.100 1.000 1.100 57,700 1.0003 -9.09%
2022-03-11 0 0.011 0.010 0.011 0.010 0.011 12,530,000 127,600 0.0102 1.100 1.000 1.100 1.000 1.100 125,300 1.0184 10.00%
2022-03-10 0 0.010 0.010 0.012 - - 0 0 - 1.000 1.000 1.200 - - 0 - 0.00%
2022-03-09 0 0.010 0.010 0.011 0.010 0.010 220,000 2,200 0.0100 1.000 1.000 1.100 1.000 1.000 2,200 1.0000 -9.09%
2022-03-08 0 0.011 0.010 0.011 0.011 0.011 280,000 3,080 0.0110 1.100 1.000 1.100 1.100 1.100 2,800 1.1000 0.00%
2022-03-07 0 0.011 0.011 0.012 0.011 0.011 90,000 990 0.0110 1.100 1.100 1.200 1.100 1.100 900 1.1000 0.00%
2022-03-04 0 0.011 0.011 0.012 0.011 0.011 2,910,000 32,010 0.0110 1.100 1.100 1.200 1.100 1.100 29,100 1.1000 0.00%
2022-03-03 0 0.011 0.011 0.012 0.011 0.011 340,000 3,740 0.0110 1.100 1.100 1.200 1.100 1.100 3,400 1.1000 0.00%
2022-03-02 0 0.011 0.011 0.012 0.011 0.011 2,390,000 26,290 0.0110 1.100 1.100 1.200 1.100 1.100 23,900 1.1000 0.00%
2022-03-01 0 0.011 0.011 0.012 0.011 0.011 180,000 1,980 0.0110 1.100 1.100 1.200 1.100 1.100 1,800 1.1000 0.00%
2022-02-28 0 0.011 0.011 0.012 - - 0 0 - 1.100 1.100 1.200 - - 0 - 0.00%
2022-02-25 0 0.011 0.011 0.012 0.011 0.013 1,560,000 17,190 0.0110 1.100 1.100 1.200 1.100 1.300 15,600 1.1019 -8.33%
2022-02-24 0 0.012 0.011 0.012 0.012 0.012 100,000 1,200 0.0120 1.200 1.100 1.200 1.200 1.200 1,000 1.2000 0.00%
2022-02-23 0 0.012 0.011 0.012 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2022-02-22 0 0.012 0.012 0.013 0.011 0.012 450,000 5,390 0.0120 1.200 1.200 1.300 1.100 1.200 4,500 1.1978 -7.69%
2022-02-21 0 0.013 0.011 0.013 0.012 0.013 1,220,000 14,660 0.0120 1.300 1.100 1.300 1.200 1.300 12,200 1.2016 0.00%
2022-02-18 0 0.013 0.012 0.013 0.011 0.013 3,760,000 45,480 0.0121 1.300 1.200 1.300 1.100 1.300 37,600 1.2096 8.33%
2022-02-17 0 0.012 0.011 0.012 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2022-02-16 0 0.012 0.011 0.012 0.011 0.012 80,000 890 0.0111 1.200 1.100 1.200 1.100 1.200 800 1.1125 0.00%
2022-02-15 0 0.012 0.011 0.012 0.011 0.012 1,660,000 18,470 0.0111 1.200 1.100 1.200 1.100 1.200 16,600 1.1127 0.00%
2022-02-14 0 0.012 0.011 0.012 0.010 0.012 4,480,000 53,180 0.0119 1.200 1.100 1.200 1.000 1.200 44,800 1.1871 0.00%
2022-02-11 0 0.012 0.010 0.012 0.010 0.012 220,000 2,420 0.0110 1.200 1.000 1.200 1.000 1.200 2,200 1.1000 9.09%
2022-02-10 0 0.011 0.011 0.012 0.010 0.012 380,000 4,240 0.0112 1.100 1.100 1.200 1.000 1.200 3,800 1.1158 -8.33%
2022-02-09 0 0.012 0.011 0.012 0.010 0.012 1,380,000 15,290 0.0111 1.200 1.100 1.200 1.000 1.200 13,800 1.1080 0.00%
2022-02-08 0 0.012 0.011 0.012 0.012 0.012 230,000 2,760 0.0120 1.200 1.100 1.200 1.200 1.200 2,300 1.2000 9.09%
2022-02-07 0 0.011 0.011 0.012 0.011 0.012 190,000 2,200 0.0116 1.100 1.100 1.200 1.100 1.200 1,900 1.1579 -8.33%
2022-02-04 0 0.012 0.011 0.012 0.011 0.012 750,000 8,760 0.0117 1.200 1.100 1.200 1.100 1.200 7,500 1.1680 0.00%
2022-01-31 0 0.012 0.011 0.012 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2022-01-28 0 0.012 0.011 0.012 0.011 0.012 1,550,000 17,060 0.0110 1.200 1.100 1.200 1.100 1.200 15,500 1.1006 0.00%
2022-01-27 0 0.012 0.011 0.012 0.011 0.012 60,000 670 0.0112 1.200 1.100 1.200 1.100 1.200 600 1.1167 0.00%
2022-01-26 0 0.012 0.011 0.012 0.011 0.012 20,000 230 0.0115 1.200 1.100 1.200 1.100 1.200 200 1.1500 0.00%
2022-01-25 0 0.012 0.011 0.012 0.012 0.012 2,310,000 27,720 0.0120 1.200 1.100 1.200 1.200 1.200 23,100 1.2000 9.09%
2022-01-24 0 0.011 0.010 0.012 0.010 0.011 2,210,000 24,140 0.0109 1.100 1.000 1.200 1.000 1.100 22,100 1.0923 -8.33%
2022-01-21 0 0.012 0.011 0.012 0.011 0.012 210,000 2,320 0.0110 1.200 1.100 1.200 1.100 1.200 2,100 1.1048 0.00%
2022-01-20 0 0.012 0.011 0.012 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2022-01-19 0 0.012 0.011 0.012 0.012 0.012 100,000 1,200 0.0120 1.200 1.100 1.200 1.200 1.200 1,000 1.2000 0.00%
2022-01-18 0 0.012 0.010 0.012 0.011 0.012 2,850,000 31,360 0.0110 1.200 1.000 1.200 1.100 1.200 28,500 1.1004 9.09%
2022-01-17 0 0.011 0.011 0.012 0.011 0.012 210,000 2,510 0.0120 1.100 1.100 1.200 1.100 1.200 2,100 1.1952 -8.33%
2022-01-14 0 0.012 0.011 0.012 0.012 0.012 120,000 1,440 0.0120 1.200 1.100 1.200 1.200 1.200 1,200 1.2000 0.00%
2022-01-13 0 0.012 0.011 0.012 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2022-01-12 0 0.012 0.011 0.012 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2022-01-11 0 0.012 0.011 0.012 0.011 0.012 980,000 11,750 0.0120 1.200 1.100 1.200 1.100 1.200 9,800 1.1990 0.00%
2022-01-10 0 0.012 0.011 0.012 0.011 0.012 1,990,000 22,880 0.0115 1.200 1.100 1.200 1.100 1.200 19,900 1.1497 0.00%
2022-01-07 0 0.012 0.011 0.012 0.011 0.012 17,890,000 199,220 0.0111 1.200 1.100 1.200 1.100 1.200 178,900 1.1136 0.00%
2022-01-06 0 0.012 0.011 0.012 0.011 0.012 3,250,000 38,670 0.0119 1.200 1.100 1.200 1.100 1.200 32,500 1.1898 -7.69%
2022-01-05 0 0.013 0.012 0.013 0.013 0.013 30,000 390 0.0130 1.300 1.200 1.300 1.300 1.300 300 1.3000 0.00%
2022-01-04 0 0.013 0.012 0.013 0.012 0.013 4,820,000 60,580 0.0126 1.300 1.200 1.300 1.200 1.300 48,200 1.2568 -7.14%
2022-01-03 0 0.014 0.012 0.014 - - 0 0 - 1.400 1.200 1.400 - - 0 - 0.00%
2021-12-31 0 0.014 0.012 0.014 0.014 0.014 730,000 10,220 0.0140 1.400 1.200 1.400 1.400 1.400 7,300 1.4000 0.00%
2021-12-30 0 0.014 0.012 0.014 0.012 0.014 1,610,000 20,890 0.0130 1.400 1.200 1.400 1.200 1.400 16,100 1.2975 0.00%
2021-12-29 0 0.014 0.012 0.014 0.013 0.014 1,740,000 22,660 0.0130 1.400 1.200 1.400 1.300 1.400 17,400 1.3023 7.69%
2021-12-28 0 0.013 0.013 0.014 0.013 0.014 1,480,000 20,240 0.0137 1.300 1.300 1.400 1.300 1.400 14,800 1.3676 -7.14%
2021-12-24 0 0.014 0.012 0.014 0.012 0.014 170,000 2,200 0.0129 1.400 1.200 1.400 1.200 1.400 1,700 1.2941 0.00%
2021-12-23 0 0.014 0.012 0.014 0.012 0.014 660,000 8,560 0.0130 1.400 1.200 1.400 1.200 1.400 6,600 1.2970 0.00%
2021-12-22 0 0.014 0.013 0.014 0.013 0.014 1,790,000 24,280 0.0136 1.400 1.300 1.400 1.300 1.400 17,900 1.3564 0.00%
2021-12-21 0 0.014 0.013 0.014 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2021-12-20 0 0.014 0.013 0.014 0.014 0.014 2,040,000 28,560 0.0140 1.400 1.300 1.400 1.400 1.400 20,400 1.4000 0.00%
2021-12-17 0 0.014 0.012 0.014 - - 0 0 - 1.400 1.200 1.400 - - 0 - 0.00%
2021-12-16 0 0.014 0.012 0.014 0.013 0.014 40,000 540 0.0135 1.400 1.200 1.400 1.300 1.400 400 1.3500 0.00%
2021-12-15 0 0.014 0.013 0.014 0.012 0.014 20,000 260 0.0130 1.400 1.300 1.400 1.200 1.400 200 1.3000 0.00%
2021-12-14 0 0.014 0.012 0.014 - - 0 0 - 1.400 1.200 1.400 - - 0 - 0.00%
2021-12-13 0 0.014 0.012 0.014 0.014 0.014 30,000 420 0.0140 1.400 1.200 1.400 1.400 1.400 300 1.4000 0.00%
2021-12-10 0 0.014 0.013 0.014 0.013 0.015 3,110,000 40,540 0.0130 1.400 1.300 1.400 1.300 1.500 31,100 1.3035 -6.67%
2021-12-09 0 0.015 0.013 0.015 0.013 0.015 240,000 3,570 0.0149 1.500 1.300 1.500 1.300 1.500 2,400 1.4875 0.00%
2021-12-08 0 0.015 0.013 0.016 0.013 0.016 1,050,000 15,350 0.0146 1.500 1.300 1.600 1.300 1.600 10,500 1.4619 7.14%
2021-12-07 0 0.014 0.013 0.014 0.012 0.014 1,730,000 22,520 0.0130 1.400 1.300 1.400 1.200 1.400 17,300 1.3017 0.00%
2021-12-06 0 0.014 0.013 0.014 0.012 0.015 880,000 11,500 0.0131 1.400 1.300 1.400 1.200 1.500 8,800 1.3068 -6.67%
2021-12-03 0 0.015 0.013 0.015 0.013 0.016 730,000 10,620 0.0145 1.500 1.300 1.500 1.300 1.600 7,300 1.4548 0.00%
2021-12-02 0 0.015 0.013 0.015 0.015 0.015 20,000 300 0.0150 1.500 1.300 1.500 1.500 1.500 200 1.5000 0.00%
2021-12-01 0 0.015 0.014 0.015 0.014 0.017 1,550,000 23,400 0.0151 1.500 1.400 1.500 1.400 1.700 15,500 1.5097 0.00%
2021-11-30 0 0.015 0.013 0.015 0.013 0.015 200,000 2,800 0.0140 1.500 1.300 1.500 1.300 1.500 2,000 1.4000 0.00%
2021-11-29 0 0.015 0.013 0.015 0.014 0.016 330,000 4,920 0.0149 1.500 1.300 1.500 1.400 1.600 3,300 1.4909 0.00%
2021-11-26 0 0.015 0.013 0.015 0.014 0.015 90,000 1,270 0.0141 1.500 1.300 1.500 1.400 1.500 900 1.4111 0.00%
2021-11-25 0 0.015 0.014 0.015 0.014 0.017 7,610,000 110,300 0.0145 1.500 1.400 1.500 1.400 1.700 76,100 1.4494 15.38%
2021-11-24 0 0.013 0.013 0.015 0.013 0.016 210,000 3,060 0.0146 1.300 1.300 1.500 1.300 1.600 2,100 1.4571 -13.33%
2021-11-23 0 0.015 0.013 0.015 0.015 0.015 100,000 1,500 0.0150 1.500 1.300 1.500 1.500 1.500 1,000 1.5000 7.14%
2021-11-22 0 0.014 0.013 0.014 0.012 0.017 16,540,000 207,050 0.0125 1.400 1.300 1.400 1.200 1.700 165,400 1.2518 7.69%
2021-11-19 0 0.013 0.013 0.014 - - 0 0 - 1.300 1.300 1.400 - - 0 - 0.00%
2021-11-18 0 0.013 0.013 0.014 0.013 0.013 150,000 1,950 0.0130 1.300 1.300 1.400 1.300 1.300 1,500 1.3000 0.00%
2021-11-17 0 0.013 0.013 0.014 0.012 0.014 15,000,000 190,130 0.0127 1.300 1.300 1.400 1.200 1.400 150,000 1.2675 -7.14%
2021-11-16 0 0.014 0.013 0.015 0.014 0.015 3,310,000 46,650 0.0141 1.400 1.300 1.500 1.400 1.500 33,100 1.4094 0.00%
2021-11-15 0 0.014 0.012 0.014 - - 0 0 - 1.400 1.200 1.400 - - 0 - 0.00%
2021-11-12 0 0.014 0.012 0.014 - - 0 0 - 1.400 1.200 1.400 - - 0 - 0.00%
2021-11-11 0 0.014 0.012 0.014 0.014 0.014 10,000 140 0.0140 1.400 1.200 1.400 1.400 1.400 100 1.4000 0.00%
2021-11-10 0 0.014 0.012 0.014 0.012 0.014 530,000 6,700 0.0126 1.400 1.200 1.400 1.200 1.400 5,300 1.2642 0.00%
2021-11-09 0 0.014 0.013 0.014 0.013 0.016 2,060,000 27,020 0.0131 1.400 1.300 1.400 1.300 1.600 20,600 1.3117 0.00%
2021-11-08 0 0.014 0.013 0.014 0.014 0.017 20,000 310 0.0155 1.400 1.300 1.400 1.400 1.700 200 1.5500 0.00%
2021-11-05 0 0.014 0.014 0.015 0.014 0.015 910,000 13,630 0.0150 1.400 1.400 1.500 1.400 1.500 9,100 1.4978 -6.67%
2021-11-04 0 0.015 0.014 0.015 0.015 0.016 510,000 7,660 0.0150 1.500 1.400 1.500 1.500 1.600 5,100 1.5020 0.00%
2021-11-03 0 0.015 0.013 0.016 - - 0 0 - 1.500 1.300 1.600 - - 0 - 0.00%
2021-11-02 0 0.015 0.014 0.015 0.014 0.017 7,610,000 116,900 0.0154 1.500 1.400 1.500 1.400 1.700 76,100 1.5361 7.14%
2021-11-01 0 0.014 0.013 0.014 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2021-10-29 0 0.014 0.013 0.014 0.014 0.014 60,000 840 0.0140 1.400 1.300 1.400 1.400 1.400 600 1.4000 0.00%
2021-10-28 0 0.014 0.012 0.014 0.014 0.014 150,000 2,100 0.0140 1.400 1.200 1.400 1.400 1.400 1,500 1.4000 0.00%
2021-10-27 0 0.014 0.012 0.014 - - 0 0 - 1.400 1.200 1.400 - - 0 - 0.00%
2021-10-26 0 0.014 0.012 0.014 0.012 0.014 7,380,000 90,950 0.0123 1.400 1.200 1.400 1.200 1.400 73,800 1.2324 0.00%
2021-10-25 0 0.014 0.013 0.014 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2021-10-22 0 0.014 0.012 0.014 0.014 0.014 10,000 140 0.0140 1.400 1.200 1.400 1.400 1.400 100 1.4000 0.00%
2021-10-21 0 0.014 0.012 0.014 0.012 0.014 20,000 260 0.0130 1.400 1.200 1.400 1.200 1.400 200 1.3000 0.00%
2021-10-20 0 0.014 0.013 0.014 0.013 0.014 40,000 530 0.0133 1.400 1.300 1.400 1.300 1.400 400 1.3250 0.00%
2021-10-19 0 0.014 0.013 0.014 0.014 0.014 10,000 140 0.0140 1.400 1.300 1.400 1.400 1.400 100 1.4000 0.00%
2021-10-18 0 0.014 0.013 0.014 0.014 0.014 10,000 140 0.0140 1.400 1.300 1.400 1.400 1.400 100 1.4000 0.00%
2021-10-15 0 0.014 0.013 0.014 0.013 0.014 260,000 3,390 0.0130 1.400 1.300 1.400 1.300 1.400 2,600 1.3038 0.00%
2021-10-12 0 0.014 0.013 0.014 0.014 0.014 220,000 3,080 0.0140 1.400 1.300 1.400 1.400 1.400 2,200 1.4000 -6.67%
2021-10-11 0 0.015 0.013 0.015 0.014 0.015 510,000 7,150 0.0140 1.500 1.300 1.500 1.400 1.500 5,100 1.4020 7.14%
2021-10-08 0 0.014 0.013 0.014 - - 0 0 - 1.400 1.300 1.400 - - 0 - -6.67%
2021-10-07 0 0.015 0.013 0.015 - - 0 0 - 1.500 1.300 1.500 - - 0 - 0.00%
2021-10-06 0 0.015 0.014 0.015 0.014 0.016 660,000 9,870 0.0150 1.500 1.400 1.500 1.400 1.600 6,600 1.4955 7.14%
2021-10-05 0 0.014 0.013 0.014 0.014 0.014 10,000 140 0.0140 1.400 1.300 1.400 1.400 1.400 100 1.4000 0.00%
2021-10-04 0 0.014 0.013 0.014 0.013 0.014 40,000 530 0.0133 1.400 1.300 1.400 1.300 1.400 400 1.3250 0.00%
2021-09-30 0 0.014 0.013 0.014 0.014 0.014 10,000 140 0.0140 1.400 1.300 1.400 1.400 1.400 100 1.4000 7.69%
2021-09-29 0 0.013 0.013 0.014 0.012 0.014 1,100,000 14,180 0.0129 1.300 1.300 1.400 1.200 1.400 11,000 1.2891 0.00%
2021-09-28 0 0.013 0.013 0.014 0.012 0.016 2,520,000 33,590 0.0133 1.300 1.300 1.400 1.200 1.600 25,200 1.3329 -13.33%
2021-09-27 0 0.015 0.013 0.015 0.015 0.016 170,000 2,590 0.0152 1.500 1.300 1.500 1.500 1.600 1,700 1.5235 7.14%
2021-09-24 0 0.014 0.014 0.015 0.014 0.015 530,000 7,930 0.0150 1.400 1.400 1.500 1.400 1.500 5,300 1.4962 -6.67%
2021-09-23 0 0.015 0.013 0.015 0.013 0.015 300,000 4,210 0.0140 1.500 1.300 1.500 1.300 1.500 3,000 1.4033 0.00%
2021-09-21 0 0.015 0.013 0.015 0.013 0.018 340,000 4,640 0.0136 1.500 1.300 1.500 1.300 1.800 3,400 1.3647 0.00%
2021-09-20 0 0.015 0.013 0.015 0.015 0.015 10,000 150 0.0150 1.500 1.300 1.500 1.500 1.500 100 1.5000 0.00%
2021-09-17 0 0.015 0.013 0.015 0.013 0.015 7,020,000 105,280 0.0150 1.500 1.300 1.500 1.300 1.500 70,200 1.4997 0.00%
2021-09-16 0 0.015 0.013 0.015 0.013 0.015 250,000 3,420 0.0137 1.500 1.300 1.500 1.300 1.500 2,500 1.3680 7.14%
2021-09-15 0 0.014 0.014 0.015 0.014 0.014 550,000 7,700 0.0140 1.400 1.400 1.500 1.400 1.400 5,500 1.4000 -6.67%
2021-09-14 0 0.015 0.013 0.015 0.014 0.015 560,000 7,850 0.0140 1.500 1.300 1.500 1.400 1.500 5,600 1.4018 7.14%
2021-09-13 0 0.014 0.013 0.014 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2021-09-10 0 0.014 0.013 0.014 0.013 0.015 130,000 1,800 0.0138 1.400 1.300 1.400 1.300 1.500 1,300 1.3846 -6.67%
2021-09-09 0 0.015 0.013 0.015 0.013 0.015 4,250,000 57,000 0.0134 1.500 1.300 1.500 1.300 1.500 42,500 1.3412 7.14%
2021-09-08 0 0.014 0.013 0.014 0.014 0.014 30,000 420 0.0140 1.400 1.300 1.400 1.400 1.400 300 1.4000 0.00%
2021-09-07 0 0.014 0.013 0.014 0.012 0.014 510,000 6,750 0.0132 1.400 1.300 1.400 1.200 1.400 5,100 1.3235 7.69%
2021-09-06 0 0.013 0.012 0.013 0.013 0.014 370,000 4,830 0.0131 1.300 1.200 1.300 1.300 1.400 3,700 1.3054 0.00%
2021-09-03 0 0.013 0.013 0.014 0.012 0.014 100,000 1,330 0.0133 1.300 1.300 1.400 1.200 1.400 1,000 1.3300 0.00%
2021-09-02 0 0.013 0.012 0.014 0.012 0.014 12,060,000 150,660 0.0125 1.300 1.200 1.400 1.200 1.400 120,600 1.2493 -7.14%
2021-09-01 0 0.014 0.012 0.014 0.014 0.014 40,000 560 0.0140 1.400 1.200 1.400 1.400 1.400 400 1.4000 0.00%
2021-08-31 0 0.014 0.012 0.014 0.014 0.014 40,000 560 0.0140 1.400 1.200 1.400 1.400 1.400 400 1.4000 0.00%
2021-08-30 0 0.014 0.013 0.014 0.011 0.014 23,410,000 286,270 0.0122 1.400 1.300 1.400 1.100 1.400 234,100 1.2229 16.67%
2021-08-27 0 0.012 0.012 0.014 0.012 0.013 12,400,000 154,210 0.0124 1.200 1.200 1.400 1.200 1.300 124,000 1.2436 -20.00%
2021-08-26 0 0.015 0.013 0.015 0.013 0.015 50,000 670 0.0134 1.500 1.300 1.500 1.300 1.500 500 1.3400 0.00%
2021-08-25 0 0.015 0.013 0.015 0.015 0.015 130,000 1,950 0.0150 1.500 1.300 1.500 1.500 1.500 1,300 1.5000 0.00%
2021-08-24 0 0.015 0.013 0.015 0.014 0.015 400,000 5,640 0.0141 1.500 1.300 1.500 1.400 1.500 4,000 1.4100 0.00%
2021-08-23 0 0.015 0.014 0.015 0.013 0.015 110,000 1,610 0.0146 1.500 1.400 1.500 1.300 1.500 1,100 1.4636 0.00%
2021-08-20 0 0.015 0.014 0.015 - - 10,000 150 0.0150 1.500 1.400 1.500 - - 100 1.5000 0.00%
2021-08-19 0 0.015 0.014 0.015 0.015 0.015 10,000 150 0.0150 1.500 1.400 1.500 1.500 1.500 100 1.5000 7.14%
2021-08-18 0 0.014 0.014 0.015 0.014 0.015 30,000 440 0.0147 1.400 1.400 1.500 1.400 1.500 300 1.4667 -6.67%
2021-08-17 0 0.015 0.014 0.016 0.013 0.015 13,090,000 175,190 0.0134 1.500 1.400 1.600 1.300 1.500 130,900 1.3383 -6.25%
2021-08-16 0 0.016 0.015 0.016 0.014 0.017 250,000 3,810 0.0152 1.600 1.500 1.600 1.400 1.700 2,500 1.5240 0.00%
2021-08-13 0 0.016 0.014 0.016 - - 0 0 - 1.600 1.400 1.600 - - 0 - 0.00%
2021-08-12 0 0.016 0.014 0.016 0.016 0.016 10,000 160 0.0160 1.600 1.400 1.600 1.600 1.600 100 1.6000 -5.88%
2021-08-11 0 0.017 0.014 0.017 - - 0 0 - 1.700 1.400 1.700 - - 0 - 0.00%
2021-08-10 0 0.017 0.014 0.017 0.017 0.017 3,420,000 58,140 0.0170 1.700 1.400 1.700 1.700 1.700 34,200 1.7000 0.00%
2021-08-09 0 0.017 0.014 0.017 0.016 0.019 200,000 3,340 0.0167 1.700 1.400 1.700 1.600 1.900 2,000 1.6700 6.25%
2021-08-06 0 0.016 0.013 0.016 0.016 0.016 10,000 160 0.0160 1.600 1.300 1.600 1.600 1.600 100 1.6000 14.29%
2021-08-05 0 0.014 0.013 0.015 - - 0 0 - 1.400 1.300 1.500 - - 0 - 0.00%
2021-08-04 0 0.014 0.014 0.015 0.014 0.015 600,000 8,700 0.0145 1.400 1.400 1.500 1.400 1.500 6,000 1.4500 -6.67%
2021-08-03 0 0.015 0.013 0.015 - - 0 0 - 1.500 1.300 1.500 - - 0 - 0.00%
2021-08-02 0 0.015 0.013 0.015 - - 0 0 - 1.500 1.300 1.500 - - 0 - 0.00%
2021-07-30 0 0.015 0.013 0.015 0.013 0.015 40,000 560 0.0140 1.500 1.300 1.500 1.300 1.500 400 1.4000 7.14%
2021-07-29 0 0.014 0.013 0.014 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2021-07-28 0 0.014 0.013 0.014 0.013 0.014 230,000 3,010 0.0131 1.400 1.300 1.400 1.300 1.400 2,300 1.3087 0.00%
2021-07-27 0 0.014 0.013 0.014 0.013 0.014 1,010,000 13,140 0.0130 1.400 1.300 1.400 1.300 1.400 10,100 1.3010 0.00%
2021-07-26 0 0.014 0.013 0.015 0.014 0.014 320,000 4,480 0.0140 1.400 1.300 1.500 1.400 1.400 3,200 1.4000 0.00%
2021-07-23 0 0.014 0.014 0.015 - - 0 0 - 1.400 1.400 1.500 - - 0 - 0.00%
2021-07-22 0 0.014 0.013 0.015 0.014 0.014 40,000 560 0.0140 1.400 1.300 1.500 1.400 1.400 400 1.4000 -6.67%
2021-07-21 0 0.015 0.014 0.015 0.014 0.015 1,080,000 15,340 0.0142 1.500 1.400 1.500 1.400 1.500 10,800 1.4204 15.38%
2021-07-20 0 0.013 0.013 0.014 0.013 0.014 2,810,000 37,230 0.0132 1.300 1.300 1.400 1.300 1.400 28,100 1.3249 -7.14%
2021-07-19 0 0.014 0.013 0.014 0.013 0.014 1,610,000 20,940 0.0130 1.400 1.300 1.400 1.300 1.400 16,100 1.3006 -6.67%
2021-07-16 0 0.015 0.014 0.015 0.013 0.015 3,740,000 52,900 0.0141 1.500 1.400 1.500 1.300 1.500 37,400 1.4144 7.14%
2021-07-15 0 0.014 0.013 0.014 0.014 0.014 50,000 700 0.0140 1.400 1.300 1.400 1.400 1.400 500 1.4000 0.00%
2021-07-14 0 0.014 0.013 0.014 0.013 0.014 1,100,000 15,350 0.0140 1.400 1.300 1.400 1.300 1.400 11,000 1.3955 0.00%
2021-07-13 0 0.014 0.013 0.014 0.013 0.016 760,000 12,050 0.0159 1.400 1.300 1.400 1.300 1.600 7,600 1.5855 0.00%
2021-07-12 0 0.014 0.012 0.014 0.013 0.014 250,000 3,260 0.0130 1.400 1.200 1.400 1.300 1.400 2,500 1.3040 0.00%
2021-07-09 0 0.014 0.012 0.014 - - 0 0 - 1.400 1.200 1.400 - - 0 - 0.00%
2021-07-08 0 0.014 0.012 0.014 0.014 0.014 10,000 140 0.0140 1.400 1.200 1.400 1.400 1.400 100 1.4000 0.00%
2021-07-07 0 0.014 0.012 0.014 0.012 0.014 1,930,000 24,960 0.0129 1.400 1.200 1.400 1.200 1.400 19,300 1.2933 0.00%
2021-07-06 0 0.014 0.012 0.014 - - 0 0 - 1.400 1.200 1.400 - - 0 - 0.00%
2021-07-05 0 0.014 0.012 0.014 0.013 0.014 2,260,000 29,490 0.0130 1.400 1.200 1.400 1.300 1.400 22,600 1.3049 0.00%
2021-07-02 0 0.014 0.013 0.014 0.013 0.014 2,880,000 40,220 0.0140 1.400 1.300 1.400 1.300 1.400 28,800 1.3965 0.00%
2021-06-30 0 0.014 0.013 0.014 0.014 0.015 2,320,000 32,520 0.0140 1.400 1.300 1.400 1.400 1.500 23,200 1.4017 -6.67%
2021-06-29 0 0.015 0.014 0.015 0.015 0.015 10,000 150 0.0150 1.500 1.400 1.500 1.500 1.500 100 1.5000 0.00%
2021-06-28 0 0.015 0.014 0.015 0.014 0.016 140,000 2,050 0.0146 1.500 1.400 1.500 1.400 1.600 1,400 1.4643 0.00%
2021-06-25 0 0.015 0.015 0.016 0.015 0.016 1,310,000 20,410 0.0156 1.500 1.500 1.600 1.500 1.600 13,100 1.5580 0.00%
2021-06-24 0 0.015 0.013 0.015 0.014 0.015 700,000 9,810 0.0140 1.500 1.300 1.500 1.400 1.500 7,000 1.4014 7.14%
2021-06-23 0 0.014 0.013 0.014 0.013 0.016 7,020,000 98,260 0.0140 1.400 1.300 1.400 1.300 1.600 70,200 1.3997 -6.67%
2021-06-22 0 0.015 0.014 0.015 0.014 0.015 90,000 1,280 0.0142 1.500 1.400 1.500 1.400 1.500 900 1.4222 7.14%
2021-06-21 0 0.014 0.014 0.015 0.014 0.015 9,560,000 134,110 0.0140 1.400 1.400 1.500 1.400 1.500 95,600 1.4028 -6.67%
2021-06-18 0 0.015 0.015 0.016 - - 10,000 150 0.0150 1.500 1.500 1.600 - - 100 1.5000 0.00%
2021-06-17 0 0.015 0.015 0.016 - - 0 0 - 1.500 1.500 1.600 - - 0 - 0.00%
2021-06-16 0 0.015 0.015 0.016 0.015 0.015 20,000 300 0.0150 1.500 1.500 1.600 1.500 1.500 200 1.5000 0.00%
2021-06-15 0 0.015 0.015 0.016 0.014 0.015 430,000 6,240 0.0145 1.500 1.500 1.600 1.400 1.500 4,300 1.4512 0.00%
2021-06-11 0 0.015 0.015 0.016 0.014 0.016 1,620,000 23,400 0.0144 1.500 1.500 1.600 1.400 1.600 16,200 1.4444 -6.25%
2021-06-10 0 0.016 0.015 0.016 0.016 0.016 440,000 7,040 0.0160 1.600 1.500 1.600 1.600 1.600 4,400 1.6000 6.67%
2021-06-09 0 0.015 0.015 0.017 0.015 0.016 40,000 610 0.0153 1.500 1.500 1.700 1.500 1.600 400 1.5250 -6.25%
2021-06-08 0 0.016 0.015 0.016 0.016 0.017 250,000 4,050 0.0162 1.600 1.500 1.600 1.600 1.700 2,500 1.6200 6.67%
2021-06-07 0 0.015 0.015 0.016 0.015 0.016 1,540,000 23,110 0.0150 1.500 1.500 1.600 1.500 1.600 15,400 1.5006 0.00%
2021-06-04 0 0.015 0.015 0.016 0.015 0.016 650,000 9,770 0.0150 1.500 1.500 1.600 1.500 1.600 6,500 1.5031 -6.25%
2021-06-03 0 0.016 0.016 0.017 0.016 0.017 200,000 3,210 0.0161 1.600 1.600 1.700 1.600 1.700 2,000 1.6050 0.00%
2021-06-02 0 0.016 0.015 0.016 0.015 0.016 50,000 790 0.0158 1.600 1.500 1.600 1.500 1.600 500 1.5800 0.00%
2021-06-01 0 0.016 0.015 0.016 0.015 0.016 260,000 4,050 0.0156 1.600 1.500 1.600 1.500 1.600 2,600 1.5577 0.00%
2021-05-31 0 0.016 0.016 0.017 0.015 0.016 230,000 3,580 0.0156 1.600 1.600 1.700 1.500 1.600 2,300 1.5565 0.00%
2021-05-28 0 0.016 0.016 0.017 0.015 0.016 20,000 310 0.0155 1.600 1.600 1.700 1.500 1.600 200 1.5500 -5.88%
2021-05-27 0 0.017 0.016 0.017 0.015 0.017 70,000 1,150 0.0164 1.700 1.600 1.700 1.500 1.700 700 1.6429 0.00%
2021-05-26 0 0.017 0.015 0.017 0.017 0.017 20,000 340 0.0170 1.700 1.500 1.700 1.700 1.700 200 1.7000 0.00%
2021-05-25 0 0.017 0.016 0.017 0.016 0.018 20,680,000 331,400 0.0160 1.700 1.600 1.700 1.600 1.800 206,800 1.6025 -5.56%
2021-05-24 0 0.018 0.018 0.019 0.015 0.019 1,250,000 21,410 0.0171 1.800 1.800 1.900 1.500 1.900 12,500 1.7128 20.00%
2021-05-21 0 0.015 0.015 0.016 0.015 0.016 180,000 2,710 0.0151 1.500 1.500 1.600 1.500 1.600 1,800 1.5056 -11.76%
2021-05-20 0 0.017 0.015 0.017 0.017 0.017 20,000 340 0.0170 1.700 1.500 1.700 1.700 1.700 200 1.7000 0.00%
2021-05-18 0 0.017 0.015 0.017 0.017 0.017 20,000 340 0.0170 1.700 1.500 1.700 1.700 1.700 200 1.7000 0.00%
2021-05-17 0 0.017 0.015 0.017 0.017 0.017 80,000 1,360 0.0170 1.700 1.500 1.700 1.700 1.700 800 1.7000 0.00%
2021-05-14 0 0.017 0.015 0.017 0.017 0.017 20,000 340 0.0170 1.700 1.500 1.700 1.700 1.700 200 1.7000 13.33%
2021-05-13 0 0.015 0.015 0.017 0.015 0.015 10,000 150 0.0150 1.500 1.500 1.700 1.500 1.500 100 1.5000 -11.76%
2021-05-12 0 0.017 0.015 0.017 0.016 0.017 20,000 330 0.0165 1.700 1.500 1.700 1.600 1.700 200 1.6500 6.25%
2021-05-11 0 0.016 0.016 0.017 0.015 0.016 120,000 1,810 0.0151 1.600 1.600 1.700 1.500 1.600 1,200 1.5083 0.00%
2021-05-10 0 0.016 0.016 0.017 0.016 0.016 20,000 320 0.0160 1.600 1.600 1.700 1.600 1.600 200 1.6000 0.00%
2021-05-07 0 0.016 0.015 0.016 - - 0 0 - 1.600 1.500 1.600 - - 0 - 0.00%
2021-05-06 0 0.016 0.015 0.017 0.016 0.016 10,000 160 0.0160 1.600 1.500 1.700 1.600 1.600 100 1.6000 0.00%
2021-05-05 0 0.016 0.015 0.017 0.015 0.016 1,670,000 26,070 0.0156 1.600 1.500 1.700 1.500 1.600 16,700 1.5611 0.00%
2021-05-04 0 0.016 0.015 0.016 - - 0 0 - 1.600 1.500 1.600 - - 0 - 0.00%
2021-05-03 0 0.016 0.015 0.016 0.016 0.016 70,000 1,120 0.0160 1.600 1.500 1.600 1.600 1.600 700 1.6000 6.67%
2021-04-30 0 0.015 0.015 0.016 0.015 0.015 440,000 6,600 0.0150 1.500 1.500 1.600 1.500 1.500 4,400 1.5000 0.00%
2021-04-29 0 0.015 0.015 0.016 0.015 0.015 200,000 3,000 0.0150 1.500 1.500 1.600 1.500 1.500 2,000 1.5000 0.00%
2021-04-28 0 0.015 0.015 0.016 0.015 0.015 640,000 9,600 0.0150 1.500 1.500 1.600 1.500 1.500 6,400 1.5000 0.00%
2021-04-27 0 0.015 0.015 0.016 0.015 0.016 2,180,000 32,720 0.0150 1.500 1.500 1.600 1.500 1.600 21,800 1.5009 0.00%
2021-04-26 0 0.015 0.015 0.016 0.015 0.016 12,360,000 186,110 0.0151 1.500 1.500 1.600 1.500 1.600 123,600 1.5057 -16.67%
2021-04-23 0 0.018 0.016 0.018 0.018 0.018 40,000 720 0.0180 1.800 1.600 1.800 1.800 1.800 400 1.8000 0.00%
2021-04-22 0 0.018 0.016 0.018 0.016 0.018 70,000 1,140 0.0163 1.800 1.600 1.800 1.600 1.800 700 1.6286 0.00%
2021-04-21 0 0.018 0.016 0.018 - - 0 0 - 1.800 1.600 1.800 - - 0 - 0.00%
2021-04-20 0 0.018 0.016 0.018 0.018 0.018 220,000 3,960 0.0180 1.800 1.600 1.800 1.800 1.800 2,200 1.8000 0.00%
2021-04-19 0 0.018 0.017 0.018 0.018 0.018 200,000 3,600 0.0180 1.800 1.700 1.800 1.800 1.800 2,000 1.8000 -5.26%
2021-04-16 0 0.019 0.017 0.019 0.016 0.019 120,000 1,980 0.0165 1.900 1.700 1.900 1.600 1.900 1,200 1.6500 5.56%
2021-04-15 0 0.018 0.016 0.018 0.016 0.018 1,820,000 29,390 0.0161 1.800 1.600 1.800 1.600 1.800 18,200 1.6148 5.88%
2021-04-14 0 0.017 0.016 0.018 0.017 0.017 250,000 4,250 0.0170 1.700 1.600 1.800 1.700 1.700 2,500 1.7000 0.00%
2021-04-13 0 0.017 0.017 0.018 0.017 0.017 300,000 5,100 0.0170 1.700 1.700 1.800 1.700 1.700 3,000 1.7000 -5.56%
2021-04-12 0 0.018 0.017 0.020 - - 0 0 - 1.800 1.700 2.000 - - 0 - 0.00%
2021-04-09 0 0.018 0.017 0.018 0.017 0.019 2,880,000 52,640 0.0183 1.800 1.700 1.800 1.700 1.900 28,800 1.8278 0.00%
2021-04-08 0 0.018 0.017 0.018 0.018 0.018 310,000 5,580 0.0180 1.800 1.700 1.800 1.800 1.800 3,100 1.8000 5.88%
2021-04-07 0 0.017 0.017 0.018 0.017 0.020 2,880,000 49,920 0.0173 1.700 1.700 1.800 1.700 2.000 28,800 1.7333 -15.00%
2021-04-01 0 0.020 0.019 0.020 0.017 0.020 11,680,000 227,530 0.0195 2.000 1.900 2.000 1.700 2.000 116,800 1.9480 25.00%
2021-03-31 0 0.016 0.016 0.017 0.016 0.016 210,000 3,370 0.0160 1.600 1.600 1.700 1.600 1.600 2,100 1.6048 -5.88%
2021-03-30 0 0.017 0.016 0.017 0.015 0.017 800,000 12,390 0.0155 1.700 1.600 1.700 1.500 1.700 8,000 1.5488 0.00%
2021-03-29 0 0.017 0.016 0.017 0.017 0.017 10,000 170 0.0170 1.700 1.600 1.700 1.700 1.700 100 1.7000 6.25%
2021-03-26 0 0.016 0.015 0.017 0.015 0.017 230,000 3,670 0.0160 1.600 1.500 1.700 1.500 1.700 2,300 1.5957 0.00%
2021-03-25 0 0.016 0.015 0.017 0.016 0.017 160,000 2,570 0.0161 1.600 1.500 1.700 1.600 1.700 1,600 1.6063 -5.88%
2021-03-24 0 0.017 0.015 0.017 0.015 0.017 320,000 5,090 0.0159 1.700 1.500 1.700 1.500 1.700 3,200 1.5906 6.25%
2021-03-23 0 0.016 0.015 0.016 0.016 0.016 550,000 8,800 0.0160 1.600 1.500 1.600 1.600 1.600 5,500 1.6000 -5.88%
2021-03-22 0 0.017 0.016 0.017 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2021-03-19 0 0.017 0.015 0.017 0.016 0.026 14,530,000 281,720 0.0194 1.700 1.500 1.700 1.600 2.600 145,300 1.9389 0.00%
2021-03-18 0 0.017 0.016 0.018 0.017 0.017 30,000 510 0.0170 1.700 1.600 1.800 1.700 1.700 300 1.7000 6.25%
2021-03-17 0 0.016 0.016 0.017 0.016 0.018 510,000 8,580 0.0168 1.600 1.600 1.700 1.600 1.800 5,100 1.6824 0.00%
2021-03-16 0 0.016 0.016 0.017 0.016 0.017 1,570,000 25,220 0.0161 1.600 1.600 1.700 1.600 1.700 15,700 1.6064 -11.11%
2021-03-15 0 0.018 0.017 0.018 0.017 0.018 400,000 6,860 0.0172 1.800 1.700 1.800 1.700 1.800 4,000 1.7150 0.00%
2021-03-12 0 0.018 0.017 0.018 - - 0 0 - 1.800 1.700 1.800 - - 0 - 0.00%
2021-03-11 0 0.018 0.017 0.018 - - 0 0 - 1.800 1.700 1.800 - - 0 - 0.00%
2021-03-10 0 0.018 0.017 0.018 0.018 0.018 300,000 5,400 0.0180 1.800 1.700 1.800 1.800 1.800 3,000 1.8000 0.00%
2021-03-09 0 0.018 0.016 0.018 0.017 0.018 1,700,000 29,180 0.0172 1.800 1.600 1.800 1.700 1.800 17,000 1.7165 5.88%
2021-03-08 0 0.017 0.016 0.017 0.016 0.017 2,420,000 39,920 0.0165 1.700 1.600 1.700 1.600 1.700 24,200 1.6496 -5.56%
2021-03-05 0 0.018 0.017 0.018 0.017 0.018 910,000 16,180 0.0178 1.800 1.700 1.800 1.700 1.800 9,100 1.7780 -5.26%
2021-03-04 0 0.019 0.018 0.019 0.018 0.020 30,000 570 0.0190 1.900 1.800 1.900 1.800 2.000 300 1.9000 -5.00%
2021-03-03 0 0.020 0.018 0.020 0.018 0.020 330,000 6,170 0.0187 2.000 1.800 2.000 1.800 2.000 3,300 1.8697 5.26%
2021-03-02 0 0.019 0.018 0.019 0.019 0.020 2,080,000 40,930 0.0197 1.900 1.800 1.900 1.900 2.000 20,800 1.9678 -5.00%
2021-03-01 0 0.020 0.019 0.020 0.020 0.021 1,720,000 34,410 0.0200 2.000 1.900 2.000 2.000 2.100 17,200 2.0006 0.00%
2021-02-26 0 0.020 0.018 0.020 0.016 0.022 4,940,000 95,990 0.0194 2.000 1.800 2.000 1.600 2.200 49,400 1.9431 11.11%
2021-02-25 0 0.018 0.017 0.018 - - 0 0 - 1.800 1.700 1.800 - - 0 - 0.00%
2021-02-24 0 0.018 0.016 0.018 0.016 0.019 1,430,000 24,120 0.0169 1.800 1.600 1.800 1.600 1.900 14,300 1.6867 0.00%
2021-02-23 0 0.018 0.017 0.018 0.016 0.019 6,900,000 119,110 0.0173 1.800 1.700 1.800 1.600 1.900 69,000 1.7262 0.00%
2021-02-22 0 0.018 0.017 0.018 0.018 0.019 720,000 12,980 0.0180 1.800 1.700 1.800 1.800 1.900 7,200 1.8028 -5.26%
2021-02-19 0 0.019 0.018 0.019 0.017 0.019 3,750,000 67,820 0.0181 1.900 1.800 1.900 1.700 1.900 37,500 1.8085 5.56%
2021-02-18 0 0.018 0.017 0.018 0.017 0.019 11,810,000 209,390 0.0177 1.800 1.700 1.800 1.700 1.900 118,100 1.7730 12.50%
2021-02-17 0 0.016 0.015 0.016 0.016 0.017 60,000 1,010 0.0168 1.600 1.500 1.600 1.600 1.700 600 1.6833 6.67%
2021-02-16 0 0.015 0.015 0.017 0.015 0.017 1,490,000 24,290 0.0163 1.500 1.500 1.700 1.500 1.700 14,900 1.6302 -11.76%
2021-02-11 0 0.017 0.015 0.017 - - 0 0 - 1.700 1.500 1.700 - - 0 - 0.00%
2021-02-10 0 0.017 0.015 0.017 0.016 0.018 12,580,000 211,990 0.0169 1.700 1.500 1.700 1.600 1.800 125,800 1.6851 6.25%
2021-02-09 0 0.016 0.015 0.016 0.014 0.016 3,180,000 48,710 0.0153 1.600 1.500 1.600 1.400 1.600 31,800 1.5318 6.67%
2021-02-08 0 0.015 0.014 0.016 0.014 0.015 1,370,000 20,480 0.0149 1.500 1.400 1.600 1.400 1.500 13,700 1.4949 0.00%
2021-02-05 0 0.015 0.014 0.015 - - 0 0 - 1.500 1.400 1.500 - - 0 - 0.00%
2021-02-04 0 0.015 0.015 0.016 0.014 0.015 2,000,000 29,880 0.0149 1.500 1.500 1.600 1.400 1.500 20,000 1.4940 0.00%
2021-02-03 0 0.015 0.014 0.015 - - 0 0 - 1.500 1.400 1.500 - - 0 - 0.00%
2021-02-02 0 0.015 0.014 0.015 0.014 0.015 230,000 3,230 0.0140 1.500 1.400 1.500 1.400 1.500 2,300 1.4043 0.00%
2021-02-01 0 0.015 0.014 0.015 0.013 0.015 2,570,000 37,170 0.0145 1.500 1.400 1.500 1.300 1.500 25,700 1.4463 7.14%
2021-01-29 0 0.014 0.013 0.015 0.013 0.015 2,480,000 33,960 0.0137 1.400 1.300 1.500 1.300 1.500 24,800 1.3694 -6.67%
2021-01-28 0 0.015 0.014 0.015 - - 0 0 - 1.500 1.400 1.500 - - 0 - 0.00%
2021-01-27 0 0.015 0.013 0.015 0.013 0.015 6,660,000 92,890 0.0139 1.500 1.300 1.500 1.300 1.500 66,600 1.3947 7.14%
2021-01-26 0 0.014 0.014 0.015 0.014 0.014 150,000 2,100 0.0140 1.400 1.400 1.500 1.400 1.400 1,500 1.4000 -6.67%
2021-01-25 0 0.015 0.014 0.015 0.014 0.015 5,620,000 79,480 0.0141 1.500 1.400 1.500 1.400 1.500 56,200 1.4142 0.00%
2021-01-22 0 0.015 0.014 0.015 0.014 0.015 1,510,000 21,510 0.0142 1.500 1.400 1.500 1.400 1.500 15,100 1.4245 0.00%
2021-01-21 0 0.015 0.015 0.016 0.015 0.015 620,000 9,300 0.0150 1.500 1.500 1.600 1.500 1.500 6,200 1.5000 0.00%
2021-01-20 0 0.015 0.015 0.016 0.015 0.016 1,110,000 16,750 0.0151 1.500 1.500 1.600 1.500 1.600 11,100 1.5090 0.00%
2021-01-19 0 0.015 0.014 0.015 0.014 0.015 1,670,000 24,000 0.0144 1.500 1.400 1.500 1.400 1.500 16,700 1.4371 7.14%
2021-01-18 0 0.014 0.014 0.015 0.014 0.015 50,000 710 0.0142 1.400 1.400 1.500 1.400 1.500 500 1.4200 -6.67%
2021-01-15 0 0.015 0.014 0.015 0.015 0.015 10,000 150 0.0150 1.500 1.400 1.500 1.500 1.500 100 1.5000 0.00%
2021-01-14 0 0.015 0.014 0.015 0.015 0.015 100,000 1,500 0.0150 1.500 1.400 1.500 1.500 1.500 1,000 1.5000 0.00%
2021-01-13 0 0.015 0.014 0.015 0.015 0.015 10,000 150 0.0150 1.500 1.400 1.500 1.500 1.500 100 1.5000 7.14%
2021-01-12 0 0.014 0.014 0.015 - - 0 0 - 1.400 1.400 1.500 - - 0 - 0.00%
2021-01-11 0 0.014 0.014 0.015 0.014 0.014 90,000 1,260 0.0140 1.400 1.400 1.500 1.400 1.400 900 1.4000 0.00%
2021-01-08 0 0.014 0.013 0.015 0.014 0.015 200,000 2,900 0.0145 1.400 1.300 1.500 1.400 1.500 2,000 1.4500 0.00%
2021-01-07 0 0.014 0.014 0.015 0.014 0.015 8,110,000 114,900 0.0142 1.400 1.400 1.500 1.400 1.500 81,100 1.4168 -12.50%
2021-01-06 0 0.016 0.015 0.016 0.015 0.016 1,160,000 18,530 0.0160 1.600 1.500 1.600 1.500 1.600 11,600 1.5974 0.00%
2021-01-05 0 0.016 0.016 0.017 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2021-01-04 0 0.016 0.015 0.016 0.015 0.016 11,900,000 189,520 0.0159 1.600 1.500 1.600 1.500 1.600 119,000 1.5926 -5.88%
2020-12-31 0 0.017 0.015 0.017 0.016 0.018 30,000 500 0.0167 1.700 1.500 1.700 1.600 1.800 300 1.6667 6.25%
2020-12-30 0 0.016 0.015 0.016 0.015 0.016 1,140,000 18,040 0.0158 1.600 1.500 1.600 1.500 1.600 11,400 1.5825 -5.88%
2020-12-29 0 0.017 0.015 0.017 0.015 0.017 970,000 14,630 0.0151 1.700 1.500 1.700 1.500 1.700 9,700 1.5082 6.25%
2020-12-28 0 0.016 0.014 0.016 0.013 0.018 1,350,000 19,750 0.0146 1.600 1.400 1.600 1.300 1.800 13,500 1.4630 14.29%
2020-12-24 0 0.014 0.013 0.015 - - 0 0 - 1.400 1.300 1.500 - - 0 - 0.00%
2020-12-23 0 0.014 0.014 0.015 0.014 0.014 100,000 1,400 0.0140 1.400 1.400 1.500 1.400 1.400 1,000 1.4000 -6.67%
2020-12-22 0 0.015 0.014 0.015 0.013 0.015 1,310,000 18,700 0.0143 1.500 1.400 1.500 1.300 1.500 13,100 1.4275 7.14%
2020-12-21 0 0.014 0.013 0.015 0.013 0.016 7,840,000 110,010 0.0140 1.400 1.300 1.500 1.300 1.600 78,400 1.4032 -12.50%
2020-12-18 0 0.016 0.015 0.016 0.016 0.016 30,000 480 0.0160 1.600 1.500 1.600 1.600 1.600 300 1.6000 0.00%
2020-12-17 0 0.016 0.015 0.016 0.015 0.016 810,000 12,160 0.0150 1.600 1.500 1.600 1.500 1.600 8,100 1.5012 0.00%
2020-12-16 0 0.016 0.015 0.016 0.016 0.016 280,000 4,480 0.0160 1.600 1.500 1.600 1.600 1.600 2,800 1.6000 -5.88%
2020-12-15 0 0.017 0.016 0.017 0.016 0.017 190,000 3,170 0.0167 1.700 1.600 1.700 1.600 1.700 1,900 1.6684 -5.56%
2020-12-14 0 0.018 0.016 0.018 0.016 0.018 3,280,000 53,370 0.0163 1.800 1.600 1.800 1.600 1.800 32,800 1.6271 12.50%
2020-12-11 0 0.016 0.014 0.016 0.015 0.016 6,650,000 100,310 0.0151 1.600 1.400 1.600 1.500 1.600 66,500 1.5084 -11.11%
2020-12-10 0 0.018 0.017 0.018 0.015 0.025 9,690,000 200,370 0.0207 1.800 1.700 1.800 1.500 2.500 96,900 2.0678 20.00%
2020-12-09 0 0.015 0.014 0.016 0.014 0.015 260,000 3,720 0.0143 1.500 1.400 1.600 1.400 1.500 2,600 1.4308 -6.25%
2020-12-08 0 0.016 0.015 0.016 0.016 0.016 40,000 640 0.0160 1.600 1.500 1.600 1.600 1.600 400 1.6000 6.67%
2020-12-07 0 0.015 0.014 0.016 - - 0 0 - 1.500 1.400 1.600 - - 0 - 0.00%
2020-12-04 0 0.015 0.014 0.016 0.015 0.016 1,120,000 17,170 0.0153 1.500 1.400 1.600 1.500 1.600 11,200 1.5330 0.00%
2020-12-03 0 0.015 0.015 0.016 0.015 0.018 840,000 13,710 0.0163 1.500 1.500 1.600 1.500 1.800 8,400 1.6321 -6.25%
2020-12-02 0 0.016 0.014 0.016 0.014 0.016 210,000 3,000 0.0143 1.600 1.400 1.600 1.400 1.600 2,100 1.4286 -5.88%
2020-12-01 0 0.017 0.015 0.017 0.017 0.017 40,000 680 0.0170 1.700 1.500 1.700 1.700 1.700 400 1.7000 13.33%
2020-11-30 0 0.015 0.015 0.017 0.014 0.015 1,260,000 18,950 0.0150 1.500 1.500 1.700 1.400 1.500 12,600 1.5040 -6.25%
2020-11-27 0 0.016 0.015 0.017 0.015 0.018 9,180,000 147,120 0.0160 1.600 1.500 1.700 1.500 1.800 91,800 1.6026 -11.11%
2020-11-26 0 0.018 0.015 0.018 0.016 0.018 20,000 340 0.0170 1.800 1.500 1.800 1.600 1.800 200 1.7000 20.00%
2020-11-25 0 0.015 0.015 0.017 0.015 0.015 160,000 2,400 0.0150 1.500 1.500 1.700 1.500 1.500 1,600 1.5000 0.00%
2020-11-24 0 0.015 0.015 0.016 0.015 0.015 100,000 1,500 0.0150 1.500 1.500 1.600 1.500 1.500 1,000 1.5000 -6.25%
2020-11-23 0 0.016 0.015 0.016 - - 0 0 - 1.600 1.500 1.600 - - 0 - -5.88%
2020-11-20 0 0.017 0.015 0.017 0.013 0.017 300,000 4,360 0.0145 1.700 1.500 1.700 1.300 1.700 3,000 1.4533 6.25%
2020-11-19 0 0.016 0.015 0.016 - - 0 0 - 1.600 1.500 1.600 - - 0 - 0.00%
2020-11-18 0 0.016 0.016 0.017 0.015 0.019 50,000 830 0.0166 1.600 1.600 1.700 1.500 1.900 500 1.6600 -5.88%
2020-11-17 0 0.017 0.015 0.017 0.017 0.019 130,000 2,240 0.0172 1.700 1.500 1.700 1.700 1.900 1,300 1.7231 0.00%
2020-11-16 0 0.017 0.015 0.017 0.016 0.019 4,190,000 71,260 0.0170 1.700 1.500 1.700 1.600 1.900 41,900 1.7007 6.25%
2020-11-13 0 0.016 0.015 0.017 0.016 0.017 1,290,000 21,170 0.0164 1.600 1.500 1.700 1.600 1.700 12,900 1.6411 0.00%
2020-11-12 0 0.016 0.014 0.016 0.016 0.017 630,000 10,030 0.0159 1.600 1.400 1.600 1.600 1.700 6,300 1.5921 -5.88%
2020-11-11 0 0.017 0.015 0.017 0.016 0.018 320,000 5,280 0.0165 1.700 1.500 1.700 1.600 1.800 3,200 1.6500 6.25%
2020-11-10 0 0.016 0.015 0.016 0.014 0.016 100,000 1,570 0.0157 1.600 1.500 1.600 1.400 1.600 1,000 1.5700 6.67%
2020-11-09 0 0.015 0.015 0.016 0.015 0.016 2,020,000 30,480 0.0151 1.500 1.500 1.600 1.500 1.600 20,200 1.5089 -6.25%
2020-11-06 0 0.016 0.014 0.016 - - 0 0 - 1.600 1.400 1.600 - - 0 - 0.00%
2020-11-05 0 0.016 0.014 0.016 - - 0 0 - 1.600 1.400 1.600 - - 0 - 0.00%
2020-11-04 0 0.016 0.014 0.016 0.014 0.016 20,000 300 0.0150 1.600 1.400 1.600 1.400 1.600 200 1.5000 0.00%
2020-11-03 0 0.016 0.013 0.016 - - 0 0 - 1.600 1.300 1.600 - - 0 - 0.00%
2020-11-02 0 0.016 0.013 0.016 0.013 0.016 160,000 2,290 0.0143 1.600 1.300 1.600 1.300 1.600 1,600 1.4313 6.67%
2020-10-30 0 0.015 0.014 0.015 0.014 0.015 40,000 570 0.0143 1.500 1.400 1.500 1.400 1.500 400 1.4250 0.00%
2020-10-29 0 0.015 0.015 0.016 0.015 0.016 310,000 4,700 0.0152 1.500 1.500 1.600 1.500 1.600 3,100 1.5161 -6.25%
2020-10-28 0 0.016 0.015 0.016 0.014 0.016 3,750,000 54,560 0.0145 1.600 1.500 1.600 1.400 1.600 37,500 1.4549 -11.11%
2020-10-27 0 0.018 0.015 0.018 0.015 0.018 460,000 7,570 0.0165 1.800 1.500 1.800 1.500 1.800 4,600 1.6457 12.50%
2020-10-23 0 0.016 0.015 0.017 0.016 0.017 310,000 4,970 0.0160 1.600 1.500 1.700 1.600 1.700 3,100 1.6032 0.00%
2020-10-22 0 0.016 0.016 0.017 0.015 0.017 220,000 3,610 0.0164 1.600 1.600 1.700 1.500 1.700 2,200 1.6409 -5.88%
2020-10-21 0 0.017 0.015 0.017 0.017 0.017 100,000 1,700 0.0170 1.700 1.500 1.700 1.700 1.700 1,000 1.7000 0.00%
2020-10-20 0 0.017 0.015 0.017 - - 0 0 - 1.700 1.500 1.700 - - 0 - 0.00%
2020-10-19 0 0.017 0.017 0.018 0.015 0.015 120,000 1,830 0.0153 1.700 1.700 1.800 1.500 1.500 1,200 1.5250 6.25%
2020-10-16 0 0.016 0.016 0.018 - - 0 0 - 1.600 1.600 1.800 - - 0 - 0.00%
2020-10-15 0 0.016 0.015 0.017 0.016 0.018 60,000 990 0.0165 1.600 1.500 1.700 1.600 1.800 600 1.6500 -11.11%
2020-10-14 0 0.018 0.016 0.018 - - 0 0 - 1.800 1.600 1.800 - - 0 - 0.00%
2020-10-12 0 0.018 0.016 0.018 0.015 0.018 350,000 6,190 0.0177 1.800 1.600 1.800 1.500 1.800 3,500 1.7686 5.88%
2020-10-09 0 0.017 0.015 0.017 0.017 0.017 90,000 1,530 0.0170 1.700 1.500 1.700 1.700 1.700 900 1.7000 0.00%
2020-10-08 0 0.017 0.015 0.017 - - 0 0 - 1.700 1.500 1.700 - - 0 - 0.00%
2020-10-07 0 0.017 0.016 0.017 0.016 0.018 680,000 11,500 0.0169 1.700 1.600 1.700 1.600 1.800 6,800 1.6912 13.33%
2020-10-06 0 0.015 0.015 0.016 0.015 0.015 40,000 600 0.0150 1.500 1.500 1.600 1.500 1.500 400 1.5000 -6.25%
2020-10-05 0 0.016 0.016 0.017 0.016 0.016 400,000 6,400 0.0160 1.600 1.600 1.700 1.600 1.600 4,000 1.6000 0.00%
2020-09-30 0 0.016 0.015 0.017 - - 0 0 - 1.600 1.500 1.700 - - 0 - 0.00%
2020-09-29 0 0.016 0.015 0.017 0.015 0.016 530,000 8,330 0.0157 1.600 1.500 1.700 1.500 1.600 5,300 1.5717 6.67%
2020-09-28 0 0.015 0.015 0.016 0.015 0.016 110,000 1,740 0.0158 1.500 1.500 1.600 1.500 1.600 1,100 1.5818 -6.25%
2020-09-25 0 0.016 0.015 0.016 0.015 0.017 840,000 13,190 0.0157 1.600 1.500 1.600 1.500 1.700 8,400 1.5702 0.00%
2020-09-24 0 0.016 0.015 0.016 0.016 0.017 270,000 4,460 0.0165 1.600 1.500 1.600 1.600 1.700 2,700 1.6519 -11.11%
2020-09-23 0 0.018 0.015 0.018 0.018 0.018 40,000 720 0.0180 1.800 1.500 1.800 1.800 1.800 400 1.8000 0.00%
2020-09-22 0 0.018 0.015 0.018 0.015 0.018 930,000 14,580 0.0157 1.800 1.500 1.800 1.500 1.800 9,300 1.5677 0.00%
2020-09-21 0 0.018 0.015 0.018 - - 0 0 - 1.800 1.500 1.800 - - 0 - 0.00%
2020-09-18 0 0.018 0.015 0.018 - - 0 0 - 1.800 1.500 1.800 - - 0 - 0.00%
2020-09-17 0 0.018 0.016 0.018 0.015 0.018 920,000 14,830 0.0161 1.800 1.600 1.800 1.500 1.800 9,200 1.6120 20.00%
2020-09-16 0 0.015 0.015 0.017 0.014 0.018 1,810,000 26,420 0.0146 1.500 1.500 1.700 1.400 1.800 18,100 1.4597 -16.67%
2020-09-15 0 0.018 0.016 0.018 - - 0 0 - 1.800 1.600 1.800 - - 0 - 0.00%
2020-09-14 0 0.018 0.015 0.018 0.015 0.020 810,000 14,940 0.0184 1.800 1.500 1.800 1.500 2.000 8,100 1.8444 5.88%
2020-09-11 0 0.017 0.016 0.017 0.014 0.019 2,380,000 40,660 0.0171 1.700 1.600 1.700 1.400 1.900 23,800 1.7084 21.43%
2020-09-10 0 0.014 0.013 0.015 0.013 0.017 5,790,000 79,980 0.0138 1.400 1.300 1.500 1.300 1.700 57,900 1.3813 -17.65%
2020-09-09 0 0.017 0.016 0.019 0.017 0.018 80,000 1,370 0.0171 1.700 1.600 1.900 1.700 1.800 800 1.7125 -10.53%
2020-09-08 0 0.019 0.016 0.019 0.020 0.024 160,000 3,240 0.0203 1.900 1.600 1.900 2.000 2.400 1,600 2.0250 5.56%
2020-09-07 0 0.018 0.016 0.018 0.014 0.020 2,850,000 48,000 0.0168 1.800 1.600 1.800 1.400 2.000 28,500 1.6842 12.50%
2020-09-04 0 0.016 0.016 0.018 0.016 0.016 1,020,000 16,320 0.0160 1.600 1.600 1.800 1.600 1.600 10,200 1.6000 0.00%
2020-09-03 0 0.016 0.016 0.019 0.016 0.016 10,000 160 0.0160 1.600 1.600 1.900 1.600 1.600 100 1.6000 -15.79%
2020-09-02 0 0.019 0.016 0.019 - - 0 0 - 1.900 1.600 1.900 - - 0 - -9.52%
2020-09-01 0 0.021 0.019 0.021 0.017 0.021 1,940,000 38,540 0.0199 2.100 1.900 2.100 1.700 2.100 19,400 1.9866 31.25%
2020-08-31 0 0.016 0.013 0.017 - - 0 0 - 1.600 1.300 1.700 - - 0 - 0.00%
2020-08-28 0 0.016 0.016 0.017 0.016 0.017 110,000 1,780 0.0162 1.600 1.600 1.700 1.600 1.700 1,100 1.6182 0.00%
2020-08-27 0 0.016 0.015 0.017 0.015 0.016 1,420,000 21,420 0.0151 1.600 1.500 1.700 1.500 1.600 14,200 1.5085 -11.11%
2020-08-26 0 0.018 0.015 0.018 0.015 0.018 100,000 1,530 0.0153 1.800 1.500 1.800 1.500 1.800 1,000 1.5300 0.00%
2020-08-25 0 0.018 0.018 0.019 0.015 0.018 200,000 3,500 0.0175 1.800 1.800 1.900 1.500 1.800 2,000 1.7500 5.88%
2020-08-24 0 0.017 0.016 0.017 0.015 0.017 220,000 3,320 0.0151 1.700 1.600 1.700 1.500 1.700 2,200 1.5091 -5.56%
2020-08-21 0 0.018 0.017 0.018 0.018 0.019 1,090,000 19,720 0.0181 1.800 1.700 1.800 1.800 1.900 10,900 1.8092 -5.26%
2020-08-20 0 0.019 0.018 0.023 0.018 0.023 590,000 11,480 0.0195 1.900 1.800 2.300 1.800 2.300 5,900 1.9458 0.00%
2020-08-19 0 0.019 0.017 0.019 - - 10,000 170 0.0170 1.900 1.700 1.900 - - 100 1.7000 -5.00%
2020-08-18 0 0.020 0.017 0.020 0.020 0.020 10,000 200 0.0200 2.000 1.700 2.000 2.000 2.000 100 2.0000 0.00%
2020-08-17 0 0.020 0.018 0.020 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2020-08-14 0 0.020 0.018 0.020 - - 0 0 - 2.000 1.800 2.000 - - 0 - -4.76%
2020-08-13 0 0.021 0.018 0.021 0.023 0.027 70,000 1,690 0.0241 2.100 1.800 2.100 2.300 2.700 700 2.4143 5.00%
2020-08-12 0 0.020 0.016 0.020 - - 0 0 - 2.000 1.600 2.000 - - 0 - 0.00%
2020-08-11 0 0.020 0.017 0.020 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2020-08-10 0 0.020 0.017 0.020 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2020-08-07 0 0.020 0.017 0.020 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2020-08-06 0 0.020 0.017 0.020 0.017 0.021 250,000 4,540 0.0182 2.000 1.700 2.000 1.700 2.100 2,500 1.8160 -13.04%
2020-08-05 0 0.023 0.017 0.023 0.023 0.023 30,000 690 0.0230 2.300 1.700 2.300 2.300 2.300 300 2.3000 15.00%
2020-08-04 0 0.020 0.020 0.022 0.018 0.026 5,470,000 114,850 0.0210 2.000 2.000 2.200 1.800 2.600 54,700 2.0996 5.26%
2020-08-03 0 0.019 0.014 0.019 0.017 0.019 1,910,000 34,480 0.0181 1.900 1.400 1.900 1.700 1.900 19,100 1.8052 11.76%
2020-07-31 0 0.017 0.014 0.017 0.017 0.017 900,000 15,300 0.0170 1.700 1.400 1.700 1.700 1.700 9,000 1.7000 0.00%
2020-07-30 0 0.017 0.014 0.017 - - 0 0 - 1.700 1.400 1.700 - - 0 - 0.00%
2020-07-29 0 0.017 0.014 0.017 0.014 0.017 40,000 590 0.0148 1.700 1.400 1.700 1.400 1.700 400 1.4750 0.00%
2020-07-28 0 0.017 0.014 0.017 0.015 0.017 1,190,000 17,870 0.0150 1.700 1.400 1.700 1.500 1.700 11,900 1.5017 13.33%
2020-07-27 0 0.015 0.014 0.015 0.014 0.016 2,400,000 34,240 0.0143 1.500 1.400 1.500 1.400 1.600 24,000 1.4267 -11.76%
2020-07-24 0 0.017 0.015 0.017 0.016 0.017 140,000 2,250 0.0161 1.700 1.500 1.700 1.600 1.700 1,400 1.6071 -5.56%
2020-07-23 0 0.018 0.016 0.018 0.015 0.019 1,120,000 19,040 0.0170 1.800 1.600 1.800 1.500 1.900 11,200 1.7000 -5.26%
2020-07-22 0 0.019 0.018 0.019 0.017 0.019 360,000 6,460 0.0179 1.900 1.800 1.900 1.700 1.900 3,600 1.7944 -5.00%
2020-07-21 0 0.020 0.018 0.021 0.018 0.025 2,480,000 51,030 0.0206 2.000 1.800 2.100 1.800 2.500 24,800 2.0577 0.00%
2020-07-20 0 0.020 0.019 0.020 0.017 0.020 80,000 1,430 0.0179 2.000 1.900 2.000 1.700 2.000 800 1.7875 -9.09%
2020-07-17 0 0.022 0.016 0.022 0.017 0.022 1,460,000 25,510 0.0175 2.200 1.600 2.200 1.700 2.200 14,600 1.7473 29.41%
2020-07-16 0 0.017 0.014 0.017 0.017 0.017 70,000 1,190 0.0170 1.700 1.400 1.700 1.700 1.700 700 1.7000 0.00%
2020-07-15 0 0.017 0.014 0.018 0.017 0.017 10,000 170 0.0170 1.700 1.400 1.800 1.700 1.700 100 1.7000 -10.53%
2020-07-14 0 0.019 0.017 0.019 0.017 0.019 1,440,000 24,500 0.0170 1.900 1.700 1.900 1.700 1.900 14,400 1.7014 11.76%
2020-07-13 0 0.017 0.016 0.017 0.016 0.019 1,600,000 26,770 0.0167 1.700 1.600 1.700 1.600 1.900 16,000 1.6731 -15.00%
2020-07-10 0 0.020 0.020 0.021 0.018 0.022 1,700,000 32,240 0.0190 2.000 2.000 2.100 1.800 2.200 17,000 1.8965 -9.09%
2020-07-09 0 0.022 0.019 0.022 0.018 0.024 2,290,000 45,860 0.0200 2.200 1.900 2.200 1.800 2.400 22,900 2.0026 -4.35%
2020-07-08 0 0.023 0.019 0.023 0.016 0.023 1,480,000 30,300 0.0205 2.300 1.900 2.300 1.600 2.300 14,800 2.0473 4.55%
2020-07-07 0 0.022 0.018 0.022 0.018 0.026 1,270,000 25,600 0.0202 2.200 1.800 2.200 1.800 2.600 12,700 2.0157 -8.33%
2020-07-06 0 0.024 0.023 0.024 0.016 0.026 6,600,000 148,350 0.0225 2.400 2.300 2.400 1.600 2.600 66,000 2.2477 4.35%
2020-07-03 0 0.023 0.020 0.023 0.020 0.026 560,000 12,800 0.0229 2.300 2.000 2.300 2.000 2.600 5,600 2.2857 -8.00%
2020-07-02 0 0.025 0.024 0.026 0.022 0.028 10,390,000 249,750 0.0240 2.500 2.400 2.600 2.200 2.800 103,900 2.4038 8.70%
2020-06-30 0 0.023 0.022 0.023 0.015 0.024 35,420,000 698,200 0.0197 2.300 2.200 2.300 1.500 2.400 354,200 1.9712 53.33%
2020-06-29 0 0.015 0.013 0.015 0.014 0.017 2,850,000 42,230 0.0148 1.500 1.300 1.500 1.400 1.700 28,500 1.4818 -11.76%
2020-06-26 0 0.017 0.017 0.018 0.011 0.017 17,100,000 229,580 0.0134 1.700 1.700 1.800 1.100 1.700 171,000 1.3426 54.55%
2020-06-24 0 0.011 0.011 0.012 0.011 0.012 3,140,000 34,550 0.0110 1.100 1.100 1.200 1.100 1.200 31,400 1.1003 -8.33%
2020-06-23 0 0.012 0.011 0.012 0.010 0.012 13,680,000 152,010 0.0111 1.200 1.100 1.200 1.000 1.200 136,800 1.1112 20.00%
2020-06-22 0 0.010 - 0.011 0.010 0.010 500,000 5,000 0.0100 1.000 - 1.100 1.000 1.000 5,000 1.0000 0.00%
2020-06-19 0 0.010 0.010 0.011 0.010 0.011 2,550,000 26,220 0.0103 1.000 1.000 1.100 1.000 1.100 25,500 1.0282 0.00%
2020-06-18 0 0.010 - 0.011 0.010 0.010 9,300,000 93,000 0.0100 1.000 - 1.100 1.000 1.000 93,000 1.0000 0.00%
2020-06-17 0 0.010 - 0.011 - - 0 0 - 1.000 - 1.100 - - 0 - 0.00%
2020-06-16 0 0.010 0.010 0.011 0.010 0.010 400,000 4,000 0.0100 1.000 1.000 1.100 1.000 1.000 4,000 1.0000 -9.09%
2020-06-15 0 0.011 - 0.011 0.011 0.011 220,000 2,420 0.0110 1.100 - 1.100 1.100 1.100 2,200 1.1000 0.00%
2020-06-12 0 0.011 - 0.011 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2020-06-11 0 0.011 0.010 0.011 0.010 0.011 20,970,000 213,630 0.0102 1.100 1.000 1.100 1.000 1.100 209,700 1.0187 -8.33%
2020-06-10 0 0.012 0.011 0.012 0.011 0.012 11,460,000 126,210 0.0110 1.200 1.100 1.200 1.100 1.200 114,600 1.1013 9.09%
2020-06-09 0 0.011 0.010 0.011 0.010 0.012 12,280,000 133,120 0.0108 1.100 1.000 1.100 1.000 1.200 122,800 1.0840 0.00%
2020-06-08 0 0.011 0.010 0.011 0.010 0.011 400,000 4,200 0.0105 1.100 1.000 1.100 1.000 1.100 4,000 1.0500 0.00%
2020-06-05 0 0.011 0.010 0.011 0.010 0.011 26,380,000 275,870 0.0105 1.100 1.000 1.100 1.000 1.100 263,800 1.0458 10.00%
2020-06-04 0 0.010 - 0.010 0.010 0.010 6,000,000 60,000 0.0100 1.000 - 1.000 1.000 1.000 60,000 1.0000 0.00%
2020-06-03 0 0.010 - 0.011 0.010 0.010 9,000,000 90,000 0.0100 1.000 - 1.100 1.000 1.000 90,000 1.0000 0.00%
2020-06-02 0 0.010 - 0.011 - - 0 0 - 1.000 - 1.100 - - 0 - 0.00%
2020-06-01 0 0.010 - 0.010 0.010 0.011 2,620,000 28,190 0.0108 1.000 - 1.000 1.000 1.100 26,200 1.0760 0.00%
2020-05-29 0 0.010 - 0.010 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2020-05-28 0 0.010 - 0.011 0.010 0.010 2,000,000 20,000 0.0100 1.000 - 1.100 1.000 1.000 20,000 1.0000 0.00%
2020-05-27 0 0.010 - 0.011 0.010 0.010 6,920,000 69,200 0.0100 1.000 - 1.100 1.000 1.000 69,200 1.0000 -9.09%
2020-05-26 0 0.011 - 0.011 0.010 0.011 6,620,000 66,290 0.0100 1.100 - 1.100 1.000 1.100 66,200 1.0014 0.00%
2020-05-25 0 0.011 0.010 0.011 0.010 0.012 34,750,000 352,440 0.0101 1.100 1.000 1.100 1.000 1.200 347,500 1.0142 -8.33%
2020-05-22 0 0.012 0.012 0.013 0.012 0.013 2,120,000 25,470 0.0120 1.200 1.200 1.300 1.200 1.300 21,200 1.2014 -14.29%
2020-05-21 0 0.014 0.012 0.014 0.013 0.014 1,290,000 16,850 0.0131 1.400 1.200 1.400 1.300 1.400 12,900 1.3062 0.00%
2020-05-20 0 0.014 0.013 0.014 0.013 0.016 7,340,000 101,680 0.0139 1.400 1.300 1.400 1.300 1.600 73,400 1.3853 -12.50%
2020-05-19 0 0.016 0.014 0.016 - - 0 0 - 1.600 1.400 1.600 - - 0 - 0.00%
2020-05-18 0 0.016 0.014 0.016 0.014 0.016 550,000 7,740 0.0141 1.600 1.400 1.600 1.400 1.600 5,500 1.4073 0.00%
2020-05-15 0 0.016 0.014 0.016 0.014 0.016 1,660,000 26,190 0.0158 1.600 1.400 1.600 1.400 1.600 16,600 1.5777 6.67%
2020-05-14 0 0.015 0.015 0.016 0.014 0.015 5,220,000 78,200 0.0150 1.500 1.500 1.600 1.400 1.500 52,200 1.4981 0.00%
2020-05-13 0 0.015 0.014 0.015 0.014 0.016 12,530,000 187,720 0.0150 1.500 1.400 1.500 1.400 1.600 125,300 1.4982 -16.67%
2020-05-12 0 0.018 0.016 0.019 0.015 0.019 6,990,000 114,050 0.0163 1.800 1.600 1.900 1.500 1.900 69,900 1.6316 20.00%
2020-05-11 0 0.015 0.015 0.016 0.015 0.015 6,000,000 90,000 0.0150 1.500 1.500 1.600 1.500 1.500 60,000 1.5000 -6.25%
2020-05-08 0 0.016 0.014 0.016 0.015 0.016 3,110,000 46,680 0.0150 1.600 1.400 1.600 1.500 1.600 31,100 1.5010 -5.88%
2020-05-07 0 0.017 0.015 0.017 - - 20,000 340 0.0170 1.700 1.500 1.700 - - 200 1.7000 0.00%
2020-05-06 0 0.017 0.015 0.017 0.015 0.017 2,420,000 38,340 0.0158 1.700 1.500 1.700 1.500 1.700 24,200 1.5843 6.25%
2020-05-05 0 0.016 0.015 0.016 0.015 0.018 4,590,000 70,610 0.0154 1.600 1.500 1.600 1.500 1.800 45,900 1.5383 -11.11%
2020-05-04 0 0.018 0.016 0.018 0.016 0.018 160,000 2,580 0.0161 1.800 1.600 1.800 1.600 1.800 1,600 1.6125 5.88%
2020-04-29 0 0.017 0.016 0.018 0.016 0.021 3,800,000 63,340 0.0167 1.700 1.600 1.800 1.600 2.100 38,000 1.6668 -5.56%
2020-04-28 0 0.018 0.017 0.021 0.017 0.023 390,000 7,100 0.0182 1.800 1.700 2.100 1.700 2.300 3,900 1.8205 -18.18%
2020-04-27 0 0.022 0.017 0.023 0.017 0.030 2,270,000 45,190 0.0199 2.200 1.700 2.300 1.700 3.000 22,700 1.9907 15.79%
2020-04-24 0 0.019 0.016 0.019 0.017 0.020 3,950,000 69,490 0.0176 1.900 1.600 1.900 1.700 2.000 39,500 1.7592 11.76%
2020-04-23 0 0.017 0.016 0.017 0.017 0.018 210,000 3,580 0.0170 1.700 1.600 1.700 1.700 1.800 2,100 1.7048 -5.56%
2020-04-22 0 0.018 0.016 0.018 0.015 0.018 3,250,000 51,800 0.0159 1.800 1.600 1.800 1.500 1.800 32,500 1.5938 5.88%
2020-04-21 0 0.017 0.015 0.017 0.015 0.018 1,200,000 19,510 0.0163 1.700 1.500 1.700 1.500 1.800 12,000 1.6258 -10.53%
2020-04-20 0 0.019 0.017 0.019 0.019 0.019 10,000 190 0.0190 1.900 1.700 1.900 1.900 1.900 100 1.9000 0.00%
2020-04-17 0 0.019 0.017 0.019 - - 190,000 3,420 0.0180 1.900 1.700 1.900 - - 1,900 1.8000 0.00%
2020-04-16 0 0.019 0.018 0.019 0.018 0.019 870,000 15,870 0.0182 1.900 1.800 1.900 1.800 1.900 8,700 1.8241 5.56%
2020-04-15 0 0.018 0.017 0.019 0.017 0.019 1,810,000 31,690 0.0175 1.800 1.700 1.900 1.700 1.900 18,100 1.7508 -10.00%
2020-04-14 0 0.020 0.018 0.020 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2020-04-09 0 0.020 0.017 0.020 0.019 0.020 420,000 7,990 0.0190 2.000 1.700 2.000 1.900 2.000 4,200 1.9024 17.65%
2020-04-08 0 0.017 0.017 0.021 0.017 0.025 3,760,000 74,050 0.0197 1.700 1.700 2.100 1.700 2.500 37,600 1.9694 -19.05%
2020-04-07 0 0.021 0.021 0.022 0.021 0.021 210,000 4,410 0.0210 2.100 2.100 2.200 2.100 2.100 2,100 2.1000 -4.55%
2020-04-06 0 0.022 0.021 0.022 - - 0 0 - 2.200 2.100 2.200 - - 0 - -4.35%
2020-04-03 0 0.023 0.020 0.023 0.021 0.027 740,000 17,020 0.0230 2.300 2.000 2.300 2.100 2.700 7,400 2.3000 9.52%
2020-04-02 0 0.021 0.020 0.021 0.020 0.021 5,380,000 108,290 0.0201 2.100 2.000 2.100 2.000 2.100 53,800 2.0128 -4.55%
2020-04-01 0 0.022 0.020 0.022 - - 0 0 - 2.200 2.000 2.200 - - 0 - 0.00%
2020-03-31 0 0.022 0.020 0.022 - - 0 0 - 2.200 2.000 2.200 - - 0 - 0.00%
2020-03-30 0 0.022 0.021 0.022 - - 0 0 - 2.200 2.100 2.200 - - 0 - 0.00%
2020-03-27 0 0.022 0.021 0.022 0.022 0.022 320,000 7,040 0.0220 2.200 2.100 2.200 2.200 2.200 3,200 2.2000 4.76%
2020-03-26 0 0.021 0.021 0.022 0.021 0.021 100,000 2,100 0.0210 2.100 2.100 2.200 2.100 2.100 1,000 2.1000 -4.55%
2020-03-25 0 0.022 0.020 0.022 0.021 0.022 60,000 1,270 0.0212 2.200 2.000 2.200 2.100 2.200 600 2.1167 4.76%
2020-03-24 0 0.021 0.021 0.022 0.021 0.021 440,000 9,240 0.0210 2.100 2.100 2.200 2.100 2.100 4,400 2.1000 0.00%
2020-03-23 0 0.021 0.020 0.021 0.020 0.024 1,740,000 35,280 0.0203 2.100 2.000 2.100 2.000 2.400 17,400 2.0276 -4.55%
2020-03-20 0 0.022 0.021 0.022 0.021 0.025 440,000 9,380 0.0213 2.200 2.100 2.200 2.100 2.500 4,400 2.1318 10.00%
2020-03-19 0 0.020 0.020 0.021 0.020 0.020 2,210,000 44,200 0.0200 2.000 2.000 2.100 2.000 2.000 22,100 2.0000 0.00%
2020-03-18 0 0.020 0.020 0.021 0.020 0.025 1,160,000 23,250 0.0200 2.000 2.000 2.100 2.000 2.500 11,600 2.0043 -13.04%
2020-03-17 0 0.023 0.020 0.023 0.020 0.027 1,300,000 27,760 0.0214 2.300 2.000 2.300 2.000 2.700 13,000 2.1354 4.55%
2020-03-16 0 0.022 0.021 0.022 0.022 0.027 420,000 9,290 0.0221 2.200 2.100 2.200 2.200 2.700 4,200 2.2119 -8.33%
2020-03-13 0 0.024 0.020 0.024 0.020 0.024 980,000 19,980 0.0204 2.400 2.000 2.400 2.000 2.400 9,800 2.0388 14.29%
2020-03-12 0 0.021 0.020 0.023 0.020 0.035 690,000 15,490 0.0224 2.100 2.000 2.300 2.000 3.500 6,900 2.2449 -4.55%
2020-03-11 0 0.022 0.021 0.033 0.020 0.025 3,380,000 73,950 0.0219 2.200 2.100 3.300 2.000 2.500 33,800 2.1879 -12.00%
2020-03-10 0 0.025 0.025 0.026 0.025 0.025 400,000 10,000 0.0250 2.500 2.500 2.600 2.500 2.500 4,000 2.5000 0.00%
2020-03-09 0 0.025 0.025 0.026 0.025 0.025 5,040,000 126,000 0.0250 2.500 2.500 2.600 2.500 2.500 50,400 2.5000 0.00%
2020-03-06 0 0.025 0.025 0.026 0.025 0.025 1,600,000 40,000 0.0250 2.500 2.500 2.600 2.500 2.500 16,000 2.5000 0.00%
2020-03-05 0 0.025 0.024 0.026 0.025 0.025 110,000 2,750 0.0250 2.500 2.400 2.600 2.500 2.500 1,100 2.5000 0.00%
2020-03-04 0 0.025 0.025 0.026 - - 10,000 260 0.0260 2.500 2.500 2.600 - - 100 2.6000 0.00%
2020-03-03 0 0.025 0.025 0.026 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2020-03-02 0 0.025 0.025 0.026 0.025 0.025 300,000 7,500 0.0250 2.500 2.500 2.600 2.500 2.500 3,000 2.5000 -3.85%
2020-02-28 0 0.026 0.025 0.026 0.025 0.026 790,000 20,460 0.0259 2.600 2.500 2.600 2.500 2.600 7,900 2.5899 0.00%
2020-02-27 0 0.026 0.025 0.026 0.025 0.026 420,000 10,520 0.0250 2.600 2.500 2.600 2.500 2.600 4,200 2.5048 0.00%
2020-02-26 0 0.026 0.025 0.026 0.025 0.026 350,000 8,850 0.0253 2.600 2.500 2.600 2.500 2.600 3,500 2.5286 4.00%
2020-02-25 0 0.025 0.025 0.027 0.025 0.026 500,000 12,650 0.0253 2.500 2.500 2.700 2.500 2.600 5,000 2.5300 -3.85%
2020-02-24 0 0.026 0.025 0.026 0.026 0.026 620,000 16,120 0.0260 2.600 2.500 2.600 2.600 2.600 6,200 2.6000 -3.70%
2020-02-21 0 0.027 0.025 0.027 - - 0 0 - 2.700 2.500 2.700 - - 0 - 0.00%
2020-02-20 0 0.027 0.025 0.027 - - 0 0 - 2.700 2.500 2.700 - - 0 - 0.00%
2020-02-19 0 0.027 0.025 0.027 0.027 0.027 10,000 270 0.0270 2.700 2.500 2.700 2.700 2.700 100 2.7000 3.85%
2020-02-18 0 0.026 0.025 0.027 0.025 0.026 290,000 7,520 0.0259 2.600 2.500 2.700 2.500 2.600 2,900 2.5931 -3.70%
2020-02-17 0 0.027 0.025 0.027 0.025 0.027 350,000 8,790 0.0251 2.700 2.500 2.700 2.500 2.700 3,500 2.5114 8.00%
2020-02-14 0 0.025 0.025 0.027 0.025 0.027 2,050,000 51,340 0.0250 2.500 2.500 2.700 2.500 2.700 20,500 2.5044 -7.41%
2020-02-13 0 0.027 0.026 0.027 0.027 0.027 440,000 11,880 0.0270 2.700 2.600 2.700 2.700 2.700 4,400 2.7000 0.00%
2020-02-12 0 0.027 0.025 0.027 0.026 0.030 70,000 1,880 0.0269 2.700 2.500 2.700 2.600 3.000 700 2.6857 0.00%
2020-02-11 0 0.027 0.026 0.027 0.027 0.027 100,000 2,700 0.0270 2.700 2.600 2.700 2.700 2.700 1,000 2.7000 0.00%
2020-02-10 0 0.027 0.025 0.027 0.027 0.027 10,000 270 0.0270 2.700 2.500 2.700 2.700 2.700 100 2.7000 3.85%
2020-02-07 0 0.026 0.026 0.027 0.026 0.026 1,270,000 33,020 0.0260 2.600 2.600 2.700 2.600 2.600 12,700 2.6000 -7.14%
2020-02-06 0 0.028 0.026 0.028 - - 0 0 - 2.800 2.600 2.800 - - 0 - -3.45%
2020-02-05 0 0.029 0.026 0.029 0.026 0.030 910,000 25,410 0.0279 2.900 2.600 2.900 2.600 3.000 9,100 2.7923 7.41%
2020-02-04 0 0.027 0.026 0.027 0.026 0.027 880,000 23,680 0.0269 2.700 2.600 2.700 2.600 2.700 8,800 2.6909 3.85%
2020-02-03 0 0.026 0.025 0.026 0.025 0.027 7,810,000 195,490 0.0250 2.600 2.500 2.600 2.500 2.700 78,100 2.5031 -10.34%
2020-01-31 0 0.029 0.025 0.029 0.029 0.029 110,000 3,190 0.0290 2.900 2.500 2.900 2.900 2.900 1,100 2.9000 7.41%
2020-01-30 0 0.027 0.025 0.028 0.025 0.030 4,370,000 113,690 0.0260 2.700 2.500 2.800 2.500 3.000 43,700 2.6016 -3.57%
2020-01-29 0 0.028 0.025 0.028 0.028 0.029 980,000 28,050 0.0286 2.800 2.500 2.800 2.800 2.900 9,800 2.8622 -6.67%
2020-01-24 0 0.030 0.030 0.031 0.029 0.030 1,850,000 55,100 0.0298 3.000 3.000 3.100 2.900 3.000 18,500 2.9784 7.14%
2020-01-23 0 0.028 0.027 0.029 - - 0 0 - 2.800 2.700 2.900 - - 0 - 0.00%
2020-01-22 0 0.028 0.028 0.029 0.028 0.028 190,000 5,320 0.0280 2.800 2.800 2.900 2.800 2.800 1,900 2.8000 0.00%
2020-01-21 0 0.028 0.028 0.029 0.028 0.028 140,000 3,920 0.0280 2.800 2.800 2.900 2.800 2.800 1,400 2.8000 0.00%
2020-01-20 0 0.028 0.028 0.029 0.028 0.028 230,000 6,440 0.0280 2.800 2.800 2.900 2.800 2.800 2,300 2.8000 -3.45%
2020-01-17 0 0.029 0.028 0.029 - - 0 0 - 2.900 2.800 2.900 - - 0 - 0.00%
2020-01-16 0 0.029 0.028 0.030 0.028 0.029 1,990,000 56,720 0.0285 2.900 2.800 3.000 2.800 2.900 19,900 2.8503 0.00%
2020-01-15 0 0.029 0.028 0.030 - - 0 0 - 2.900 2.800 3.000 - - 0 - 0.00%
2020-01-14 0 0.029 0.029 0.030 0.028 0.029 400,000 11,500 0.0288 2.900 2.900 3.000 2.800 2.900 4,000 2.8750 -3.33%
2020-01-13 0 0.030 0.028 0.030 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-01-10 0 0.030 0.029 0.030 0.028 0.035 1,340,000 39,020 0.0291 3.000 2.900 3.000 2.800 3.500 13,400 2.9119 -9.09%
2020-01-09 0 0.033 0.030 0.033 0.033 0.033 150,000 4,950 0.0330 3.300 3.000 3.300 3.300 3.300 1,500 3.3000 0.00%
2020-01-08 0 0.033 0.030 0.033 0.030 0.034 100,000 3,280 0.0328 3.300 3.000 3.300 3.000 3.400 1,000 3.2800 3.12%
2020-01-07 0 0.032 0.029 0.032 0.028 0.033 13,450,000 392,080 0.0292 3.200 2.900 3.200 2.800 3.300 134,500 2.9151 10.34%
2020-01-06 0 0.029 0.028 0.029 - - 0 0 - 2.900 2.800 2.900 - - 0 - 0.00%
2020-01-03 0 0.029 0.028 0.032 0.029 0.029 400,000 11,600 0.0290 2.900 2.800 3.200 2.900 2.900 4,000 2.9000 -3.33%
2020-01-02 0 0.030 0.029 0.032 0.030 0.030 7,770,000 233,100 0.0300 3.000 2.900 3.200 3.000 3.000 77,700 3.0000 0.00%
2019-12-31 0 0.030 0.030 0.033 0.030 0.030 120,000 3,600 0.0300 3.000 3.000 3.300 3.000 3.000 1,200 3.0000 -6.25%
2019-12-30 0 0.032 0.030 0.032 - - 0 0 - 3.200 3.000 3.200 - - 0 - 0.00%
2019-12-27 0 0.032 0.030 0.032 0.031 0.034 6,010,000 186,340 0.0310 3.200 3.000 3.200 3.100 3.400 60,100 3.1005 3.23%
2019-12-24 0 0.031 0.030 0.032 0.031 0.031 2,400,000 74,400 0.0310 3.100 3.000 3.200 3.100 3.100 24,000 3.1000 3.33%
2019-12-23 0 0.030 0.030 0.032 0.030 0.031 2,530,000 76,480 0.0302 3.000 3.000 3.200 3.000 3.100 25,300 3.0229 -14.29%
2019-12-20 0 0.035 0.031 0.035 0.032 0.037 1,930,000 66,660 0.0345 3.500 3.100 3.500 3.200 3.700 19,300 3.4539 9.37%
2019-12-19 0 0.032 0.030 0.032 - - 0 0 - 3.200 3.000 3.200 - - 0 - 0.00%
2019-12-18 0 0.032 0.030 0.032 0.031 0.033 3,470,000 111,030 0.0320 3.200 3.000 3.200 3.100 3.300 34,700 3.1997 -3.03%
2019-12-17 0 0.033 0.031 0.033 0.033 0.045 30,000 1,110 0.0370 3.300 3.100 3.300 3.300 4.500 300 3.7000 0.00%
2019-12-16 0 0.033 0.031 0.033 - - 0 0 - 3.300 3.100 3.300 - - 0 - 0.00%
2019-12-13 0 0.033 0.031 0.033 0.030 0.034 1,230,000 37,440 0.0304 3.300 3.100 3.300 3.000 3.400 12,300 3.0439 6.45%
2019-12-12 0 0.031 0.030 0.033 0.031 0.031 320,000 9,920 0.0310 3.100 3.000 3.300 3.100 3.100 3,200 3.1000 0.00%
2019-12-11 0 0.031 0.031 0.034 0.030 0.031 520,000 15,810 0.0304 3.100 3.100 3.400 3.000 3.100 5,200 3.0404 -11.43%
2019-12-10 0 0.035 0.030 0.035 - - 0 0 - 3.500 3.000 3.500 - - 0 - 0.00%
2019-12-09 0 0.035 0.030 0.035 0.035 0.035 100,000 3,500 0.0350 3.500 3.000 3.500 3.500 3.500 1,000 3.5000 2.94%
2019-12-06 0 0.034 0.030 0.035 0.032 0.034 2,650,000 85,760 0.0324 3.400 3.000 3.500 3.200 3.400 26,500 3.2362 6.25%
2019-12-05 0 0.032 0.028 0.032 - - 0 0 - 3.200 2.800 3.200 - - 0 - 0.00%
2019-12-04 0 0.032 0.029 0.032 0.031 0.032 450,000 13,990 0.0311 3.200 2.900 3.200 3.100 3.200 4,500 3.1089 10.34%
2019-12-03 0 0.029 0.028 0.032 0.028 0.032 2,790,000 82,550 0.0296 2.900 2.800 3.200 2.800 3.200 27,900 2.9588 -9.38%
2019-12-02 0 0.032 0.031 0.033 0.031 0.032 1,600,000 49,900 0.0312 3.200 3.100 3.300 3.100 3.200 16,000 3.1188 -3.03%
2019-11-29 0 0.033 0.031 0.034 0.033 0.033 3,050,000 100,650 0.0330 3.300 3.100 3.400 3.300 3.300 30,500 3.3000 -2.94%
2019-11-28 0 0.034 0.031 0.034 0.033 0.034 1,010,000 33,340 0.0330 3.400 3.100 3.400 3.300 3.400 10,100 3.3010 0.00%
2019-11-27 0 0.034 0.031 0.034 0.031 0.034 3,540,000 112,100 0.0317 3.400 3.100 3.400 3.100 3.400 35,400 3.1667 3.03%
2019-11-26 0 0.033 0.032 0.034 0.033 0.034 290,000 9,720 0.0335 3.300 3.200 3.400 3.300 3.400 2,900 3.3517 -8.33%
2019-11-25 0 0.036 0.032 0.036 - - 0 0 - 3.600 3.200 3.600 - - 0 - 0.00%
2019-11-22 0 0.036 0.033 0.037 0.036 0.037 600,000 21,900 0.0365 3.600 3.300 3.700 3.600 3.700 6,000 3.6500 -5.26%
2019-11-21 0 0.038 0.036 0.040 0.032 0.038 500,000 17,400 0.0348 3.800 3.600 4.000 3.200 3.800 5,000 3.4800 5.56%
2019-11-20 0 0.036 0.036 0.039 0.036 0.041 1,890,000 70,230 0.0372 3.600 3.600 3.900 3.600 4.100 18,900 3.7159 2.86%
2019-11-19 0 0.035 0.035 0.037 0.034 0.037 770,000 27,740 0.0360 3.500 3.500 3.700 3.400 3.700 7,700 3.6026 9.37%
2019-11-18 0 0.032 0.031 0.036 0.032 0.032 500,000 16,000 0.0320 3.200 3.100 3.600 3.200 3.200 5,000 3.2000 3.23%
2019-11-15 0 0.031 0.031 0.037 0.031 0.038 850,000 30,070 0.0354 3.100 3.100 3.700 3.100 3.800 8,500 3.5376 -13.89%
2019-11-14 0 0.036 0.032 0.036 0.036 0.036 80,000 2,880 0.0360 3.600 3.200 3.600 3.600 3.600 800 3.6000 -2.70%
2019-11-13 0 0.037 0.032 0.037 0.039 0.039 70,000 2,610 0.0373 3.700 3.200 3.700 3.900 3.900 700 3.7286 0.00%
2019-11-12 0 0.037 0.033 0.037 - - 0 0 - 3.700 3.300 3.700 - - 0 - 0.00%
2019-11-11 0 0.037 0.032 0.037 0.031 0.037 930,000 31,190 0.0335 3.700 3.200 3.700 3.100 3.700 9,300 3.3538 5.71%
2019-11-08 0 0.035 0.032 0.035 - - 0 0 - 3.500 3.200 3.500 - - 0 - 0.00%
2019-11-07 0 0.035 0.032 0.037 0.032 0.035 1,500,000 48,820 0.0325 3.500 3.200 3.700 3.200 3.500 15,000 3.2547 -7.89%
2019-11-06 0 0.038 0.032 0.038 - - 0 0 - 3.800 3.200 3.800 - - 0 - 0.00%
2019-11-05 0 0.038 0.032 0.038 0.039 0.039 360,000 12,290 0.0341 3.800 3.200 3.800 3.900 3.900 3,600 3.4139 11.76%
2019-11-04 0 0.034 0.031 0.034 0.031 0.034 980,000 31,330 0.0320 3.400 3.100 3.400 3.100 3.400 9,800 3.1969 3.03%
2019-11-01 0 0.033 0.030 0.034 0.033 0.034 340,000 11,230 0.0330 3.300 3.000 3.400 3.300 3.400 3,400 3.3029 -2.94%
2019-10-31 0 0.034 0.030 0.034 - - 0 0 - 3.400 3.000 3.400 - - 0 - 0.00%
2019-10-30 0 0.034 0.032 0.034 - - 0 0 - 3.400 3.200 3.400 - - 0 - 0.00%
2019-10-29 0 0.034 0.032 0.034 0.030 0.036 1,890,000 62,360 0.0330 3.400 3.200 3.400 3.000 3.600 18,900 3.2995 -5.56%
2019-10-28 0 0.036 0.032 0.037 0.035 0.035 110,000 3,850 0.0350 3.600 3.200 3.700 3.500 3.500 1,100 3.5000 12.50%
2019-10-25 0 0.032 0.032 0.037 0.032 0.035 470,000 15,330 0.0326 3.200 3.200 3.700 3.200 3.500 4,700 3.2617 -15.79%
2019-10-24 0 0.038 0.034 0.038 - - 0 0 - 3.800 3.400 3.800 - - 0 - -2.56%
2019-10-23 0 0.039 0.033 0.039 0.034 0.042 110,000 3,820 0.0347 3.900 3.300 3.900 3.400 4.200 1,100 3.4727 2.63%
2019-10-22 0 0.038 0.032 0.038 - - 0 0 - 3.800 3.200 3.800 - - 0 - 0.00%
2019-10-21 0 0.038 0.033 0.038 0.032 0.038 510,000 17,280 0.0339 3.800 3.300 3.800 3.200 3.800 5,100 3.3882 -2.56%
2019-10-18 0 0.039 0.030 0.039 - - 0 0 - 3.900 3.000 3.900 - - 0 - 0.00%
2019-10-17 0 0.039 0.030 0.039 - - 0 0 - 3.900 3.000 3.900 - - 0 - 0.00%
2019-10-16 0 0.039 0.030 0.040 - - 0 0 - 3.900 3.000 4.000 - - 0 - 0.00%
2019-10-15 0 0.039 0.029 0.040 - - 0 0 - 3.900 2.900 4.000 - - 0 - 0.00%
2019-10-14 0 0.039 0.030 0.040 0.039 0.039 270,000 10,530 0.0390 3.900 3.000 4.000 3.900 3.900 2,700 3.9000 -2.50%
2019-10-11 0 0.040 0.033 0.040 0.041 0.041 10,000 410 0.0410 4.000 3.300 4.000 4.100 4.100 100 4.1000 11.11%
2019-10-10 0 0.036 0.031 0.040 - - 0 0 - 3.600 3.100 4.000 - - 0 - 0.00%
2019-10-09 0 0.036 0.031 0.036 - - 0 0 - 3.600 3.100 3.600 - - 0 - 0.00%
2019-10-08 0 0.036 0.036 0.038 0.036 0.036 370,000 13,320 0.0360 3.600 3.600 3.800 3.600 3.600 3,700 3.6000 -16.28%
2019-10-04 0 0.043 0.034 0.043 - - 0 0 - 4.300 3.400 4.300 - - 0 - 0.00%
2019-10-03 0 0.043 0.034 0.043 - - 0 0 - 4.300 3.400 4.300 - - 0 - 0.00%
2019-10-02 0 0.043 0.035 0.043 0.040 0.044 30,000 1,240 0.0413 4.300 3.500 4.300 4.000 4.400 300 4.1333 7.50%
2019-09-30 0 0.040 0.034 0.040 0.033 0.040 340,000 11,540 0.0339 4.000 3.400 4.000 3.300 4.000 3,400 3.3941 0.00%
2019-09-27 0 0.040 0.033 0.040 - - 0 0 - 4.000 3.300 4.000 - - 0 - 0.00%
2019-09-26 0 0.040 0.032 0.040 - - 0 0 - 4.000 3.200 4.000 - - 0 - 0.00%
2019-09-25 0 0.040 0.032 0.040 0.037 0.045 690,000 27,420 0.0397 4.000 3.200 4.000 3.700 4.500 6,900 3.9739 0.00%
2019-09-24 0 0.040 0.035 0.040 - - 0 0 - 4.000 3.500 4.000 - - 0 - 0.00%
2019-09-23 0 0.040 0.033 0.040 - - 0 0 - 4.000 3.300 4.000 - - 0 - -2.44%
2019-09-20 0 0.041 0.033 0.041 0.040 0.041 390,000 15,640 0.0401 4.100 3.300 4.100 4.000 4.100 3,900 4.0103 2.50%
2019-09-19 0 0.040 0.032 0.040 0.040 0.041 80,000 3,220 0.0403 4.000 3.200 4.000 4.000 4.100 800 4.0250 0.00%
2019-09-18 0 0.040 0.032 0.040 0.039 0.040 370,000 14,750 0.0399 4.000 3.200 4.000 3.900 4.000 3,700 3.9865 2.56%
2019-09-17 0 0.039 0.030 0.039 - - 0 0 - 3.900 3.000 3.900 - - 0 - -2.50%
2019-09-16 0 0.040 0.038 0.040 0.036 0.040 3,730,000 138,670 0.0372 4.000 3.800 4.000 3.600 4.000 37,300 3.7177 11.11%
2019-09-13 0 0.036 0.030 0.037 - - 0 0 - 3.600 3.000 3.700 - - 0 - 0.00%
2019-09-12 0 0.036 0.030 0.037 - - 0 0 - 3.600 3.000 3.700 - - 0 - 0.00%
2019-09-11 0 0.036 0.031 0.036 0.036 0.036 800,000 28,800 0.0360 3.600 3.100 3.600 3.600 3.600 8,000 3.6000 0.00%
2019-09-10 0 0.036 0.032 0.037 0.036 0.037 480,000 17,460 0.0364 3.600 3.200 3.700 3.600 3.700 4,800 3.6375 0.00%
2019-09-09 0 0.036 0.032 0.036 0.037 0.037 210,000 7,770 0.0370 3.600 3.200 3.600 3.700 3.700 2,100 3.7000 12.50%
2019-09-06 0 0.032 0.032 0.036 0.032 0.032 120,000 3,840 0.0320 3.200 3.200 3.600 3.200 3.200 1,200 3.2000 -3.03%
2019-09-05 0 0.033 0.032 0.036 0.033 0.033 30,000 990 0.0330 3.300 3.200 3.600 3.300 3.300 300 3.3000 0.00%
2019-09-04 0 0.033 0.033 0.036 0.033 0.033 230,000 8,490 0.0369 3.300 3.300 3.600 3.300 3.300 2,300 3.6913 -10.81%
2019-09-03 0 0.037 0.037 0.038 - - 2,900 87 0.0300 3.700 3.700 3.800 - - 29 3.0000 5.71%
2019-09-02 0 0.035 0.035 0.037 0.032 0.036 2,620,000 89,500 0.0342 3.500 3.500 3.700 3.200 3.600 26,200 3.4160 9.37%
2019-08-30 0 0.032 0.032 0.034 0.032 0.034 540,000 17,500 0.0324 3.200 3.200 3.400 3.200 3.400 5,400 3.2407 -3.03%
2019-08-29 0 0.033 0.030 0.033 0.030 0.034 760,000 24,720 0.0325 3.300 3.000 3.300 3.000 3.400 7,600 3.2526 10.00%
2019-08-28 0 0.030 0.029 0.030 0.029 0.030 1,870,000 55,900 0.0299 3.000 2.900 3.000 2.900 3.000 18,700 2.9893 -14.29%
2019-08-27 0 0.035 0.030 0.038 0.032 0.035 350,000 11,420 0.0326 3.500 3.000 3.800 3.200 3.500 3,500 3.2629 0.00%
2019-08-26 0 0.035 0.029 0.037 0.029 0.035 410,000 11,950 0.0291 3.500 2.900 3.700 2.900 3.500 4,100 2.9146 2.94%
2019-08-23 0 0.034 0.034 0.039 0.034 0.034 1,340,000 45,560 0.0340 3.400 3.400 3.900 3.400 3.400 13,400 3.4000 -15.00%
2019-08-22 0 0.040 0.034 0.040 0.033 0.040 70,000 2,560 0.0366 4.000 3.400 4.000 3.300 4.000 700 3.6571 0.00%
2019-08-21 0 0.040 0.033 0.040 0.033 0.040 70,000 2,560 0.0366 4.000 3.300 4.000 3.300 4.000 700 3.6571 0.00%
2019-08-20 0 0.040 0.032 0.040 - - 0 0 - 4.000 3.200 4.000 - - 0 - 0.00%
2019-08-19 0 0.040 0.033 0.040 0.033 0.040 430,000 16,340 0.0380 4.000 3.300 4.000 3.300 4.000 4,300 3.8000 5.26%
2019-08-16 0 0.038 0.033 0.041 - - 0 0 - 3.800 3.300 4.100 - - 0 - 0.00%
2019-08-15 0 0.038 0.032 0.038 - - 0 0 - 3.800 3.200 3.800 - - 0 - -5.00%
2019-08-14 0 0.040 0.033 0.042 - - 0 0 - 4.000 3.300 4.200 - - 0 - 0.00%
2019-08-13 0 0.040 0.031 0.040 0.041 0.042 90,000 3,700 0.0411 4.000 3.100 4.000 4.100 4.200 900 4.1111 -9.09%
2019-08-12 0 0.044 0.035 0.044 0.034 0.045 100,000 3,910 0.0391 4.400 3.500 4.400 3.400 4.500 1,000 3.9100 12.82%
2019-08-09 0 0.039 0.034 0.040 - - 0 0 - 3.900 3.400 4.000 - - 0 - 0.00%
2019-08-08 0 0.039 0.034 0.040 0.039 0.039 30,000 1,170 0.0390 3.900 3.400 4.000 3.900 3.900 300 3.9000 18.18%
2019-08-07 0 0.033 0.033 0.039 0.033 0.033 60,000 1,980 0.0330 3.300 3.300 3.900 3.300 3.300 600 3.3000 0.00%
2019-08-06 0 0.033 0.033 0.039 0.033 0.033 100,000 3,300 0.0330 3.300 3.300 3.900 3.300 3.300 1,000 3.3000 0.00%
2019-08-05 0 0.033 0.033 0.035 0.033 0.035 220,000 7,460 0.0339 3.300 3.300 3.500 3.300 3.500 2,200 3.3909 -17.50%
2019-08-02 0 0.040 0.030 0.040 - - 0 0 - 4.000 3.000 4.000 - - 0 - 0.00%
2019-08-01 0 0.040 0.039 0.040 0.040 0.040 290,000 11,600 0.0400 4.000 3.900 4.000 4.000 4.000 2,900 4.0000 -2.44%
2019-07-31 0 0.041 0.032 0.041 0.041 0.041 560,000 22,960 0.0410 4.100 3.200 4.100 4.100 4.100 5,600 4.1000 2.50%
2019-07-30 0 0.040 0.035 0.040 0.041 0.043 1,010,000 42,460 0.0420 4.000 3.500 4.000 4.100 4.300 10,100 4.2040 0.00%
2019-07-29 0 0.040 0.036 0.040 0.038 0.050 3,090,000 124,230 0.0402 4.000 3.600 4.000 3.800 5.000 30,900 4.0204 -11.11%
2019-07-26 0 0.045 0.040 0.045 0.037 0.045 1,380,000 55,080 0.0399 4.500 4.000 4.500 3.700 4.500 13,800 3.9913 12.50%
2019-07-25 0 0.040 0.038 0.040 - - 0 0 - 4.000 3.800 4.000 - - 0 - 0.00%
2019-07-24 0 0.040 0.038 0.040 0.040 0.040 110,000 4,400 0.0400 4.000 3.800 4.000 4.000 4.000 1,100 4.0000 5.26%
2019-07-23 0 0.038 0.038 0.040 0.035 0.035 200,000 7,000 0.0350 3.800 3.800 4.000 3.500 3.500 2,000 3.5000 0.00%
2019-07-22 0 0.038 0.038 0.040 0.038 0.038 240,000 9,120 0.0380 3.800 3.800 4.000 3.800 3.800 2,400 3.8000 5.56%
2019-07-19 0 0.036 0.036 0.040 0.035 0.037 320,000 11,360 0.0355 3.600 3.600 4.000 3.500 3.700 3,200 3.5500 -5.26%
2019-07-18 0 0.038 0.038 0.039 0.035 0.038 200,000 7,300 0.0365 3.800 3.800 3.900 3.500 3.800 2,000 3.6500 -2.56%
2019-07-17 0 0.039 0.034 0.039 0.038 0.039 350,000 13,500 0.0386 3.900 3.400 3.900 3.800 3.900 3,500 3.8571 2.63%
2019-07-16 0 0.038 0.036 0.039 0.036 0.038 330,000 12,440 0.0377 3.800 3.600 3.900 3.600 3.800 3,300 3.7697 0.00%
2019-07-15 0 0.038 0.036 0.039 - - 0 0 - 3.800 3.600 3.900 - - 0 - 0.00%
2019-07-12 0 0.038 0.036 0.040 0.038 0.038 240,000 9,120 0.0380 3.800 3.600 4.000 3.800 3.800 2,400 3.8000 -2.56%
2019-07-11 0 0.039 0.036 0.040 0.035 0.039 1,160,000 42,270 0.0364 3.900 3.600 4.000 3.500 3.900 11,600 3.6440 2.63%
2019-07-10 0 0.038 0.035 0.039 0.038 0.038 260,000 9,880 0.0380 3.800 3.500 3.900 3.800 3.800 2,600 3.8000 8.57%
2019-07-09 0 0.035 0.033 0.035 0.034 0.037 420,000 14,450 0.0344 3.500 3.300 3.500 3.400 3.700 4,200 3.4405 6.06%
2019-07-08 0 0.033 0.032 0.038 0.033 0.039 700,000 25,320 0.0362 3.300 3.200 3.800 3.300 3.900 7,000 3.6171 -15.38%
2019-07-05 0 0.039 0.038 0.040 0.039 0.039 620,000 24,100 0.0389 3.900 3.800 4.000 3.900 3.900 6,200 3.8871 0.00%
2019-07-04 0 0.039 0.034 0.039 0.039 0.039 250,000 9,750 0.0390 3.900 3.400 3.900 3.900 3.900 2,500 3.9000 5.41%
2019-07-03 0 0.037 0.034 0.039 0.037 0.037 210,000 7,770 0.0370 3.700 3.400 3.900 3.700 3.700 2,100 3.7000 -5.13%
2019-07-02 0 0.039 0.033 0.039 0.039 0.040 320,000 12,660 0.0396 3.900 3.300 3.900 3.900 4.000 3,200 3.9563 0.00%
2019-06-28 0 0.039 0.039 0.040 0.039 0.039 60,000 2,340 0.0390 3.900 3.900 4.000 3.900 3.900 600 3.9000 0.00%
2019-06-27 0 0.039 0.037 0.039 0.037 0.039 670,000 24,910 0.0372 3.900 3.700 3.900 3.700 3.900 6,700 3.7179 5.41%
2019-06-26 0 0.037 0.033 0.037 - - 80,000 2,960 0.0370 3.700 3.300 3.700 - - 800 3.7000 0.00%
2019-06-25 0 0.037 0.034 0.037 0.033 0.037 680,000 23,440 0.0345 3.700 3.400 3.700 3.300 3.700 6,800 3.4471 0.00%
2019-06-24 0 0.037 0.033 0.037 0.033 0.037 3,200,000 111,590 0.0349 3.700 3.300 3.700 3.300 3.700 32,000 3.4872 8.82%
2019-06-21 0 0.034 0.034 0.037 0.034 0.034 500,000 17,000 0.0340 3.400 3.400 3.700 3.400 3.400 5,000 3.4000 -2.86%
2019-06-20 0 0.035 0.033 0.036 0.033 0.036 1,720,000 57,880 0.0337 3.500 3.300 3.600 3.300 3.600 17,200 3.3651 -7.89%
2019-06-19 0 0.038 0.034 0.038 0.039 0.039 100,000 3,900 0.0390 3.800 3.400 3.800 3.900 3.900 1,000 3.9000 -2.56%
2019-06-18 0 0.039 0.035 0.039 0.039 0.039 60,000 2,340 0.0390 3.900 3.500 3.900 3.900 3.900 600 3.9000 2.63%
2019-06-17 0 0.038 0.033 0.039 0.038 0.038 190,000 7,220 0.0380 3.800 3.300 3.900 3.800 3.800 1,900 3.8000 2.70%
2019-06-14 0 0.037 0.033 0.039 - - 300,000 11,100 0.0370 3.700 3.300 3.900 - - 3,000 3.7000 0.00%
2019-06-13 0 0.037 0.033 0.038 0.032 0.037 320,000 11,490 0.0359 3.700 3.300 3.800 3.200 3.700 3,200 3.5906 2.78%
2019-06-12 0 0.036 0.035 0.037 0.036 0.039 1,640,000 61,870 0.0377 3.600 3.500 3.700 3.600 3.900 16,400 3.7726 -2.70%
2019-06-11 0 0.037 0.033 0.037 0.037 0.037 210,000 7,770 0.0370 3.700 3.300 3.700 3.700 3.700 2,100 3.7000 0.00%
2019-06-10 0 0.037 0.031 0.038 0.031 0.037 1,910,000 65,880 0.0345 3.700 3.100 3.800 3.100 3.700 19,100 3.4492 5.71%
2019-06-06 0 0.035 0.031 0.035 0.035 0.035 440,000 15,400 0.0350 3.500 3.100 3.500 3.500 3.500 4,400 3.5000 0.00%
2019-06-05 0 0.035 0.032 0.036 0.035 0.035 100,000 3,500 0.0350 3.500 3.200 3.600 3.500 3.500 1,000 3.5000 0.00%
2019-06-04 0 0.035 0.030 0.035 0.032 0.035 1,180,000 39,880 0.0338 3.500 3.000 3.500 3.200 3.500 11,800 3.3797 9.37%
2019-06-03 0 0.032 0.030 0.032 0.032 0.032 800,000 25,600 0.0320 3.200 3.000 3.200 3.200 3.200 8,000 3.2000 -3.03%
2019-05-31 0 0.033 0.031 0.033 0.031 0.033 120,000 3,740 0.0312 3.300 3.100 3.300 3.100 3.300 1,200 3.1167 0.00%
2019-05-30 0 0.033 0.031 0.033 0.033 0.034 20,000 670 0.0335 3.300 3.100 3.300 3.300 3.400 200 3.3500 3.12%
2019-05-29 0 0.032 0.031 0.034 0.031 0.034 1,640,000 52,370 0.0319 3.200 3.100 3.400 3.100 3.400 16,400 3.1933 -3.03%
2019-05-28 0 0.033 0.033 0.034 0.030 0.032 5,750,000 175,080 0.0304 3.300 3.300 3.400 3.000 3.200 57,500 3.0449 17.86%
2019-05-27 0 0.028 0.028 0.030 0.026 0.037 32,310,000 1,003,630 0.0311 2.800 2.800 3.000 2.600 3.700 323,100 3.1063 -20.00%
2019-05-24 0 0.035 0.032 0.036 0.032 0.035 3,390,000 111,690 0.0329 3.500 3.200 3.600 3.200 3.500 33,900 3.2947 -5.41%
2019-05-23 0 0.037 0.034 0.037 0.032 0.038 940,000 33,580 0.0357 3.700 3.400 3.700 3.200 3.800 9,400 3.5723 0.00%
2019-05-22 0 0.037 0.036 0.038 0.030 0.040 13,190,000 431,360 0.0327 3.700 3.600 3.800 3.000 4.000 131,900 3.2704 -7.50%
2019-05-21 0 0.040 0.037 0.040 0.035 0.041 290,000 11,310 0.0390 4.000 3.700 4.000 3.500 4.100 2,900 3.9000 0.00%
2019-05-20 0 0.040 0.040 0.042 0.040 0.040 9,330,000 373,200 0.0400 4.000 4.000 4.200 4.000 4.000 93,300 4.0000 0.00%
2019-05-17 0 0.040 0.037 0.040 0.038 0.044 9,170,000 361,910 0.0395 4.000 3.700 4.000 3.800 4.400 91,700 3.9467 -13.04%
2019-05-16 0 0.046 0.043 0.046 0.045 0.046 330,000 15,110 0.0458 4.600 4.300 4.600 4.500 4.600 3,300 4.5788 2.22%
2019-05-15 0 0.045 0.043 0.046 0.045 0.046 4,610,000 209,210 0.0454 4.500 4.300 4.600 4.500 4.600 46,100 4.5382 0.00%
2019-05-14 0 0.045 0.045 0.047 0.044 0.048 12,440,000 565,870 0.0455 4.500 4.500 4.700 4.400 4.800 124,400 4.5488 -8.16%
2019-05-10 0 0.049 0.048 0.049 0.046 0.050 6,040,000 287,010 0.0475 4.900 4.800 4.900 4.600 5.000 60,400 4.7518 -2.00%
2019-05-09 0 0.050 0.048 0.050 0.047 0.050 5,520,000 263,070 0.0477 5.000 4.800 5.000 4.700 5.000 55,200 4.7658 0.00%
2019-05-08 0 0.050 0.048 0.050 0.048 0.050 1,980,000 95,950 0.0485 5.000 4.800 5.000 4.800 5.000 19,800 4.8460 0.00%
2019-05-07 0 0.050 0.049 0.051 0.049 0.050 870,000 43,200 0.0497 5.000 4.900 5.100 4.900 5.000 8,700 4.9655 -1.96%
2019-05-06 0 0.051 0.048 0.051 0.048 0.051 560,000 27,070 0.0483 5.100 4.800 5.100 4.800 5.100 5,600 4.8339 4.08%
2019-05-03 0 0.049 0.048 0.050 - - 0 0 - 4.900 4.800 5.000 - - 0 - 0.00%
2019-05-02 0 0.049 0.049 0.050 0.048 0.050 8,130,000 396,240 0.0487 4.900 4.900 5.000 4.800 5.000 81,300 4.8738 -2.00%
2019-04-30 0 0.050 0.049 0.051 0.049 0.050 12,540,000 620,880 0.0495 5.000 4.900 5.100 4.900 5.000 125,400 4.9512 0.00%
2019-04-29 0 0.050 0.049 0.050 0.049 0.050 8,340,000 411,060 0.0493 5.000 4.900 5.000 4.900 5.000 83,400 4.9288 0.00%
2019-04-26 0 0.050 0.049 0.051 0.049 0.051 12,330,000 612,500 0.0497 5.000 4.900 5.100 4.900 5.100 123,300 4.9676 -1.96%
2019-04-25 0 0.051 0.050 0.052 0.049 0.051 3,700,000 186,300 0.0504 5.100 5.000 5.200 4.900 5.100 37,000 5.0351 0.00%
2019-04-24 0 0.051 0.050 0.052 0.049 0.052 11,530,000 583,520 0.0506 5.100 5.000 5.200 4.900 5.200 115,300 5.0609 -1.92%
2019-04-23 0 0.052 0.050 0.054 0.051 0.052 1,450,000 75,080 0.0518 5.200 5.000 5.400 5.100 5.200 14,500 5.1779 4.00%
2019-04-18 0 0.050 0.050 0.051 0.049 0.051 7,850,000 391,630 0.0499 5.000 5.000 5.100 4.900 5.100 78,500 4.9889 -3.85%
2019-04-17 0 0.052 0.051 0.053 0.050 0.056 13,930,000 711,190 0.0511 5.200 5.100 5.300 5.000 5.600 139,300 5.1055 -3.70%
2019-04-16 0 0.054 0.052 0.054 0.050 0.054 1,990,000 104,960 0.0527 5.400 5.200 5.400 5.000 5.400 19,900 5.2744 3.85%
2019-04-15 0 0.052 0.051 0.052 0.049 0.053 3,040,000 157,520 0.0518 5.200 5.100 5.200 4.900 5.300 30,400 5.1816 4.00%
2019-04-12 0 0.050 0.050 0.051 0.050 0.058 29,480,000 1,572,120 0.0533 5.000 5.000 5.100 5.000 5.800 294,800 5.3328 -9.09%
2019-04-11 0 0.055 0.053 0.055 0.052 0.055 980,000 52,110 0.0532 5.500 5.300 5.500 5.200 5.500 9,800 5.3173 1.85%
2019-04-10 0 0.054 0.051 0.054 0.051 0.057 5,940,000 308,630 0.0520 5.400 5.100 5.400 5.100 5.700 59,400 5.1958 -3.57%
2019-04-09 0 0.056 0.055 0.058 0.055 0.059 1,220,000 67,900 0.0557 5.600 5.500 5.800 5.500 5.900 12,200 5.5656 -3.45%
2019-04-08 0 0.058 0.055 0.058 0.053 0.058 360,000 20,350 0.0565 5.800 5.500 5.800 5.300 5.800 3,600 5.6528 5.45%
2019-04-04 0 0.055 0.053 0.055 0.054 0.055 1,630,000 89,100 0.0547 5.500 5.300 5.500 5.400 5.500 16,300 5.4663 1.85%
2019-04-03 0 0.054 0.053 0.054 0.051 0.060 19,930,000 1,082,180 0.0543 5.400 5.300 5.400 5.100 6.000 199,300 5.4299 -8.47%
2019-04-02 0 0.059 0.059 0.063 0.058 0.061 2,870,000 172,650 0.0602 5.900 5.900 6.300 5.800 6.100 28,700 6.0157 -9.23%
2019-04-01 0 0.065 0.061 0.065 0.061 0.065 1,300,000 83,050 0.0639 6.500 6.100 6.500 6.100 6.500 13,000 6.3885 4.84%
2019-03-29 0 0.062 0.060 0.062 0.058 0.062 990,000 58,730 0.0593 6.200 6.000 6.200 5.800 6.200 9,900 5.9323 1.64%
2019-03-28 0 0.061 0.060 0.064 0.060 0.061 700,000 42,610 0.0609 6.100 6.000 6.400 6.000 6.100 7,000 6.0871 0.00%
2019-03-27 0 0.061 0.061 0.062 0.061 0.068 4,320,000 265,200 0.0614 6.100 6.100 6.200 6.100 6.800 43,200 6.1389 -4.69%
2019-03-26 0 0.064 0.062 0.065 0.064 0.064 150,000 9,600 0.0640 6.400 6.200 6.500 6.400 6.400 1,500 6.4000 -5.88%
2019-03-25 0 0.068 0.063 0.068 0.061 0.070 31,230,000 2,018,190 0.0646 6.800 6.300 6.800 6.100 7.000 312,300 6.4623 -2.86%
2019-03-22 0 0.070 0.067 0.070 0.066 0.072 5,280,000 370,430 0.0702 7.000 6.700 7.000 6.600 7.200 52,800 7.0157 -2.78%
2019-03-21 0 0.072 0.066 0.073 0.061 0.072 3,580,000 241,100 0.0673 7.200 6.600 7.300 6.100 7.200 35,800 6.7346 10.77%
2019-03-20 0 0.065 0.062 0.067 - - 0 0 - 6.500 6.200 6.700 - - 0 - 0.00%
2019-03-19 0 0.065 0.061 0.067 0.065 0.065 30,000 1,950 0.0650 6.500 6.100 6.700 6.500 6.500 300 6.5000 0.00%
2019-03-18 0 0.065 0.062 0.067 0.063 0.071 2,840,000 183,840 0.0647 6.500 6.200 6.700 6.300 7.100 28,400 6.4732 -5.80%
2019-03-15 0 0.069 0.067 0.070 0.065 0.072 4,270,000 291,190 0.0682 6.900 6.700 7.000 6.500 7.200 42,700 6.8194 2.99%
2019-03-14 0 0.067 0.066 0.070 0.066 0.079 12,040,000 859,950 0.0714 6.700 6.600 7.000 6.600 7.900 120,400 7.1424 -10.67%
2019-03-13 0 0.075 0.074 0.077 0.073 0.079 16,410,000 1,229,800 0.0749 7.500 7.400 7.700 7.300 7.900 164,100 7.4942 -11.76%
2019-03-12 0 0.085 0.079 0.085 0.085 0.085 600,000 51,000 0.0850 8.500 7.900 8.500 8.500 8.500 6,000 8.5000 2.41%
2019-03-11 0 0.083 0.079 0.084 0.076 0.083 3,070,000 246,940 0.0804 8.300 7.900 8.400 7.600 8.300 30,700 8.0436 3.75%
2019-03-08 0 0.080 0.074 0.082 0.073 0.086 10,690,000 863,180 0.0807 8.000 7.400 8.200 7.300 8.600 106,900 8.0746 0.00%
2019-03-07 0 0.080 0.074 0.080 0.070 0.085 12,890,000 940,610 0.0730 8.000 7.400 8.000 7.000 8.500 128,900 7.2972 1.27%
2019-03-06 0 0.079 0.076 0.079 0.070 0.079 7,340,000 547,120 0.0745 7.900 7.600 7.900 7.000 7.900 73,400 7.4540 5.33%
2019-03-05 0 0.075 0.071 0.075 0.069 0.079 8,120,000 581,960 0.0717 7.500 7.100 7.500 6.900 7.900 81,200 7.1670 4.17%
2019-03-04 0 0.072 0.065 0.072 0.062 0.072 10,080,000 657,800 0.0653 7.200 6.500 7.200 6.200 7.200 100,800 6.5258 0.00%
2019-03-01 0 0.072 0.063 0.070 0.060 0.073 13,810,000 877,550 0.0635 7.200 6.300 7.000 6.000 7.300 138,100 6.3545 7.46%
2019-02-28 0 0.067 0.067 0.074 0.060 0.067 4,120,000 253,060 0.0614 6.700 6.700 7.400 6.000 6.700 41,200 6.1422 9.84%
2019-02-27 0 0.061 0.061 0.069 0.059 0.068 1,690,000 110,240 0.0652 6.100 6.100 6.900 5.900 6.800 16,900 6.5231 -10.29%
2019-02-26 0 0.068 0.063 0.068 0.065 0.071 110,000 7,730 0.0703 6.800 6.300 6.800 6.500 7.100 1,100 7.0273 7.94%
2019-02-25 0 0.063 0.063 0.067 0.062 0.068 3,150,000 206,650 0.0656 6.300 6.300 6.700 6.200 6.800 31,500 6.5603 -4.55%
2019-02-22 0 0.066 0.060 0.066 - - 0 0 - 6.600 6.000 6.600 - - 0 - 0.00%
2019-02-21 0 0.066 0.059 0.066 0.058 0.067 1,460,000 93,560 0.0641 6.600 5.900 6.600 5.800 6.700 14,600 6.4082 1.54%
2019-02-20 0 0.065 0.057 0.065 - - 0 0 - 6.500 5.700 6.500 - - 0 - -1.52%
2019-02-19 0 0.066 0.057 0.066 0.066 0.066 30,000 1,980 0.0660 6.600 5.700 6.600 6.600 6.600 300 6.6000 -1.49%
2019-02-18 0 0.067 0.057 0.067 0.060 0.067 2,520,000 154,480 0.0613 6.700 5.700 6.700 6.000 6.700 25,200 6.1302 11.67%
2019-02-15 0 0.060 0.058 0.060 0.060 0.061 1,500,000 91,000 0.0607 6.000 5.800 6.000 6.000 6.100 15,000 6.0667 5.26%
2019-02-14 0 0.057 0.057 0.061 0.054 0.059 3,830,000 217,840 0.0569 5.700 5.700 6.100 5.400 5.900 38,300 5.6877 -13.64%
2019-02-13 0 0.066 0.066 0.072 0.066 0.066 10,000 660 0.0660 6.600 6.600 7.200 6.600 6.600 100 6.6000 0.00%
2019-02-12 0 0.066 0.052 0.066 - - 0 0 - 6.600 5.200 6.600 - - 0 - 0.00%
2019-02-11 0 0.066 0.054 0.072 - - 0 0 - 6.600 5.400 7.200 - - 0 - 0.00%
2019-02-08 0 0.066 0.052 0.068 - - 0 0 - 6.600 5.200 6.800 - - 0 - 0.00%
2019-02-04 0 0.066 0.061 0.066 - - 0 0 - 6.600 6.100 6.600 - - 0 - 0.00%
2019-02-01 0 0.066 0.063 0.068 0.061 0.066 130,000 8,080 0.0622 6.600 6.300 6.800 6.100 6.600 1,300 6.2154 4.76%
2019-01-31 0 0.063 0.057 0.067 0.063 0.063 1,020,000 64,260 0.0630 6.300 5.700 6.700 6.300 6.300 10,200 6.3000 5.00%
2019-01-30 0 0.060 0.057 0.060 - - 0 0 - 6.000 5.700 6.000 - - 0 - 0.00%
2019-01-29 0 0.060 0.057 0.067 - - 0 0 - 6.000 5.700 6.700 - - 0 - 0.00%
2019-01-28 0 0.060 0.057 0.066 - - 0 0 - 6.000 5.700 6.600 - - 0 - 0.00%
2019-01-25 0 0.060 0.060 0.065 0.060 0.067 230,000 13,900 0.0604 6.000 6.000 6.500 6.000 6.700 2,300 6.0435 -9.09%
2019-01-24 0 0.066 0.060 0.066 0.056 0.066 6,300,000 353,800 0.0562 6.600 6.000 6.600 5.600 6.600 63,000 5.6159 6.45%
2019-01-23 0 0.062 0.058 0.062 - - 0 0 - 6.200 5.800 6.200 - - 0 - 0.00%
2019-01-22 0 0.062 0.055 0.062 0.061 0.062 840,000 51,760 0.0616 6.200 5.500 6.200 6.100 6.200 8,400 6.1619 3.33%
2019-01-21 0 0.060 0.053 0.060 0.052 0.062 6,040,000 327,970 0.0543 6.000 5.300 6.000 5.200 6.200 60,400 5.4300 3.45%
2019-01-18 0 0.058 0.053 0.060 0.052 0.061 3,330,000 179,100 0.0538 5.800 5.300 6.000 5.200 6.100 33,300 5.3784 -1.69%
2019-01-17 0 0.059 0.059 0.067 0.059 0.062 1,390,000 82,600 0.0594 5.900 5.900 6.700 5.900 6.200 13,900 5.9424 -3.28%
2019-01-16 0 0.061 0.061 0.065 0.060 0.061 1,502,000 90,166 0.0600 6.100 6.100 6.500 6.000 6.100 15,020 6.0031 -3.17%
2019-01-15 0 0.063 0.061 0.074 0.063 0.063 90,000 5,670 0.0630 6.300 6.100 7.400 6.300 6.300 900 6.3000 0.00%
2019-01-14 0 0.063 0.063 0.073 0.062 0.062 3,740,000 231,880 0.0620 6.300 6.300 7.300 6.200 6.200 37,400 6.2000 -3.08%
2019-01-11 0 0.065 0.065 0.072 0.060 0.060 90,000 5,400 0.0600 6.500 6.500 7.200 6.000 6.000 900 6.0000 6.56%
2019-01-10 0 0.061 0.061 0.073 0.060 0.060 80,000 4,800 0.0600 6.100 6.100 7.300 6.000 6.000 800 6.0000 1.67%
2019-01-09 0 0.060 0.060 0.074 0.058 0.075 970,000 69,340 0.0715 6.000 6.000 7.400 5.800 7.500 9,700 7.1485 -3.23%
2019-01-08 0 0.062 0.062 0.070 0.060 0.061 4,070,000 248,050 0.0609 6.200 6.200 7.000 6.000 6.100 40,700 6.0946 3.33%
2019-01-07 0 0.060 0.060 0.069 0.060 0.061 120,000 7,240 0.0603 6.000 6.000 6.900 6.000 6.100 1,200 6.0333 -6.25%
2019-01-04 0 0.064 0.060 0.074 - - 0 0 - 6.400 6.000 7.400 - - 0 - 0.00%
2019-01-03 0 0.064 0.064 0.068 - - 10,000 630 0.0630 6.400 6.400 6.800 - - 100 6.3000 4.92%
2019-01-02 0 0.061 0.061 0.068 0.060 0.066 5,610,000 360,390 0.0642 6.100 6.100 6.800 6.000 6.600 56,100 6.4241 -6.15%
2018-12-31 0 0.065 0.065 0.075 - - 0 0 - 6.500 6.500 7.500 - - 0 - 0.00%
2018-12-28 0 0.065 0.065 0.075 0.065 0.067 380,000 25,180 0.0663 6.500 6.500 7.500 6.500 6.700 3,800 6.6263 -4.41%
2018-12-27 0 0.068 0.066 0.070 0.068 0.068 300,000 20,400 0.0680 6.800 6.600 7.000 6.800 6.800 3,000 6.8000 -4.23%
2018-12-24 0 0.071 0.068 0.071 - - 0 0 - 7.100 6.800 7.100 - - 0 - -2.74%
2018-12-21 0 0.073 0.068 0.073 0.069 0.077 3,400,000 235,400 0.0692 7.300 6.800 7.300 6.900 7.700 34,000 6.9235 7.35%
2018-12-20 0 0.068 0.068 0.075 - - 0 0 - 6.800 6.800 7.500 - - 0 - 0.00%
2018-12-19 0 0.068 0.068 0.073 0.068 0.068 40,000 2,720 0.0680 6.800 6.800 7.300 6.800 6.800 400 6.8000 0.00%
2018-12-18 0 0.068 0.068 0.072 0.068 0.070 1,680,000 115,850 0.0690 6.800 6.800 7.200 6.800 7.000 16,800 6.8958 -4.23%
2018-12-17 0 0.071 0.068 0.071 - - 0 0 - 7.100 6.800 7.100 - - 0 - -2.74%
2018-12-14 0 0.073 0.068 0.073 - - 0 0 - 7.300 6.800 7.300 - - 0 - -1.35%
2018-12-13 0 0.074 0.070 0.074 0.074 0.075 1,310,000 97,850 0.0747 7.400 7.000 7.400 7.400 7.500 13,100 7.4695 8.82%
2018-12-12 0 0.068 0.068 0.074 0.068 0.068 1,210,000 82,280 0.0680 6.800 6.800 7.400 6.800 6.800 12,100 6.8000 -5.56%
2018-12-11 0 0.072 0.069 0.072 0.067 0.080 4,770,000 360,060 0.0755 7.200 6.900 7.200 6.700 8.000 47,700 7.5484 2.86%
2018-12-10 0 0.070 0.066 0.070 - - 0 0 - 7.000 6.600 7.000 - - 0 - 0.00%
2018-12-07 0 0.070 0.069 0.070 0.070 0.070 100,000 7,000 0.0700 7.000 6.900 7.000 7.000 7.000 1,000 7.0000 -5.41%
2018-12-06 0 0.074 0.065 0.074 - - 0 0 - 7.400 6.500 7.400 - - 0 - -1.33%
2018-12-05 0 0.075 0.065 0.075 0.074 0.075 210,000 15,690 0.0747 7.500 6.500 7.500 7.400 7.500 2,100 7.4714 5.63%
2018-12-04 0 0.071 0.071 0.074 0.070 0.071 950,000 67,000 0.0705 7.100 7.100 7.400 7.000 7.100 9,500 7.0526 -5.33%
2018-12-03 0 0.075 0.064 0.074 0.060 0.076 3,240,000 220,030 0.0679 7.500 6.400 7.400 6.000 7.600 32,400 6.7910 25.00%
2018-11-30 0 0.060 0.060 0.067 0.060 0.070 490,000 32,700 0.0667 6.000 6.000 6.700 6.000 7.000 4,900 6.6735 -11.76%
2018-11-29 0 0.068 0.060 0.068 0.068 0.069 80,000 5,500 0.0688 6.800 6.000 6.800 6.800 6.900 800 6.8750 -2.86%
2018-11-28 0 0.070 0.063 0.070 0.060 0.071 2,050,000 132,660 0.0647 7.000 6.300 7.000 6.000 7.100 20,500 6.4712 0.00%
2018-11-27 0 0.070 0.061 0.070 - - 0 0 - 7.000 6.100 7.000 - - 0 - 0.00%
2018-11-26 0 0.070 0.063 0.076 - - 0 0 - 7.000 6.300 7.600 - - 0 - 0.00%
2018-11-23 0 0.070 0.061 0.070 - - 0 0 - 7.000 6.100 7.000 - - 0 - 0.00%
2018-11-22 0 0.070 0.063 0.074 - - 0 0 - 7.000 6.300 7.400 - - 0 - 0.00%
2018-11-21 0 0.070 0.061 0.074 - - 0 0 - 7.000 6.100 7.400 - - 0 - 0.00%
2018-11-20 0 0.070 0.063 0.075 - - 0 0 - 7.000 6.300 7.500 - - 0 - 0.00%
2018-11-19 0 0.070 0.065 0.074 - - 0 0 - 7.000 6.500 7.400 - - 0 - 0.00%
2018-11-16 0 0.070 0.070 0.075 - - 0 0 - 7.000 7.000 7.500 - - 0 - 0.00%
2018-11-15 0 0.070 0.070 0.075 0.066 0.070 50,000 3,420 0.0684 7.000 7.000 7.500 6.600 7.000 500 6.8400 -2.78%
2018-11-14 0 0.072 0.065 0.073 0.069 0.072 170,000 12,180 0.0716 7.200 6.500 7.300 6.900 7.200 1,700 7.1647 -2.70%
2018-11-13 0 0.074 0.075 0.076 0.069 0.069 700,000 48,300 0.0690 7.400 7.500 7.600 6.900 6.900 7,000 6.9000 -3.90%
2018-11-12 0 0.077 0.070 0.077 0.061 0.078 2,560,000 187,820 0.0734 7.700 7.000 7.700 6.100 7.800 25,600 7.3367 11.59%
2018-11-09 0 0.069 0.064 0.069 - - 0 0 - 6.900 6.400 6.900 - - 0 - -1.43%
2018-11-08 0 0.070 0.068 0.070 0.069 0.070 500,000 34,670 0.0693 7.000 6.800 7.000 6.900 7.000 5,000 6.9340 0.00%
2018-11-07 0 0.070 0.070 0.074 - - 0 0 - 7.000 7.000 7.400 - - 0 - 1.45%
2018-11-06 0 0.069 0.068 0.070 - - 0 0 - 6.900 6.800 7.000 - - 0 - 0.00%
2018-11-05 0 0.069 0.068 0.073 0.065 0.073 3,150,000 217,480 0.0690 6.900 6.800 7.300 6.500 7.300 31,500 6.9041 -10.39%
2018-11-02 0 0.077 0.071 0.079 0.070 0.077 1,010,000 71,530 0.0708 7.700 7.100 7.900 7.000 7.700 10,100 7.0822 -1.28%
2018-11-01 0 0.078 0.070 0.078 0.069 0.080 3,200,000 234,030 0.0731 7.800 7.000 7.800 6.900 8.000 32,000 7.3134 5.41%
2018-10-31 0 0.074 0.074 0.075 0.066 0.066 600,000 39,530 0.0659 7.400 7.400 7.500 6.600 6.600 6,000 6.5883 8.82%
2018-10-30 0 0.068 0.062 0.070 0.068 0.070 360,000 24,700 0.0686 6.800 6.200 7.000 6.800 7.000 3,600 6.8611 -2.86%
2018-10-29 0 0.070 0.068 0.070 0.068 0.070 770,000 52,880 0.0687 7.000 6.800 7.000 6.800 7.000 7,700 6.8675 -4.11%
2018-10-26 0 0.073 0.069 0.074 0.068 0.073 290,000 19,990 0.0689 7.300 6.900 7.400 6.800 7.300 2,900 6.8931 -2.67%
2018-10-25 0 0.075 0.069 0.075 0.067 0.078 610,000 42,430 0.0696 7.500 6.900 7.500 6.700 7.800 6,100 6.9557 0.00%
2018-10-24 0 0.075 0.066 0.077 0.075 0.080 250,000 19,000 0.0760 7.500 6.600 7.700 7.500 8.000 2,500 7.6000 0.00%
2018-10-23 0 0.075 0.070 0.076 0.073 0.077 8,780,000 649,640 0.0740 7.500 7.000 7.600 7.300 7.700 87,800 7.3991 -2.60%
2018-10-22 0 0.077 0.070 0.077 0.070 0.079 5,990,000 435,430 0.0727 7.700 7.000 7.700 7.000 7.900 59,900 7.2693 0.00%
2018-10-19 0 0.077 0.077 0.085 0.076 0.076 20,000 1,520 0.0760 7.700 7.700 8.500 7.600 7.600 200 7.6000 -2.53%
2018-10-18 0 0.079 0.079 0.085 0.079 0.079 160,000 12,640 0.0790 7.900 7.900 8.500 7.900 7.900 1,600 7.9000 -8.14%
2018-10-16 0 0.086 0.075 0.086 0.079 0.086 2,270,000 189,940 0.0837 8.600 7.500 8.600 7.900 8.600 22,700 8.3674 6.17%
2018-10-15 0 0.081 0.075 0.081 0.074 0.081 230,000 17,230 0.0749 8.100 7.500 8.100 7.400 8.100 2,300 7.4913 -4.71%
2018-10-12 0 0.085 0.076 0.085 0.065 0.088 11,040,000 857,560 0.0777 8.500 7.600 8.500 6.500 8.800 110,400 7.7678 21.43%
2018-10-11 0 0.070 0.067 0.070 0.067 0.076 1,950,000 138,470 0.0710 7.000 6.700 7.000 6.700 7.600 19,500 7.1010 -11.39%
2018-10-10 0 0.079 0.079 0.080 0.070 0.079 50,000 3,680 0.0736 7.900 7.900 8.000 7.000 7.900 500 7.3600 8.22%
2018-10-09 0 0.073 0.069 0.073 0.069 0.080 1,560,000 115,940 0.0743 7.300 6.900 7.300 6.900 8.000 15,600 7.4321 -3.95%
2018-10-08 0 0.076 0.070 0.076 - - 0 0 - 7.600 7.000 7.600 - - 0 - 0.00%
2018-10-05 0 0.076 0.072 0.079 0.072 0.076 510,000 36,920 0.0724 7.600 7.200 7.900 7.200 7.600 5,100 7.2392 0.00%
2018-10-04 0 0.076 0.073 0.077 0.073 0.076 2,210,000 163,060 0.0738 7.600 7.300 7.700 7.300 7.600 22,100 7.3783 0.00%
2018-10-03 0 0.076 0.076 0.081 0.075 0.090 2,160,000 170,180 0.0788 7.600 7.600 8.100 7.500 9.000 21,600 7.8787 -12.64%
2018-10-02 0 0.087 0.077 0.087 - - 0 0 - 8.700 7.700 8.700 - - 0 - 0.00%
2018-09-28 0 0.087 0.087 0.089 0.075 0.087 1,320,000 109,160 0.0827 8.700 8.700 8.900 7.500 8.700 13,200 8.2697 8.75%
2018-09-27 0 0.080 0.080 0.092 - - 0 0 - 8.000 8.000 9.200 - - 0 - 0.00%
2018-09-26 0 0.080 0.079 0.093 - - 0 0 - 8.000 7.900 9.300 - - 0 - 0.00%
2018-09-24 0 0.080 0.076 0.096 - - 0 0 - 8.000 7.600 9.600 - - 0 - 0.00%
2018-09-21 0 0.080 0.080 0.081 0.080 0.093 1,330,000 111,340 0.0837 8.000 8.000 8.100 8.000 9.300 13,300 8.3714 -5.88%
2018-09-20 0 0.085 0.084 0.090 0.079 0.085 2,420,000 192,640 0.0796 8.500 8.400 9.000 7.900 8.500 24,200 7.9603 1.19%
2018-09-19 0 0.084 0.080 0.084 0.079 0.084 1,480,000 120,240 0.0812 8.400 8.000 8.400 7.900 8.400 14,800 8.1243 12.00%
2018-09-18 0 0.075 0.075 0.079 0.075 0.084 2,470,000 194,600 0.0788 7.500 7.500 7.900 7.500 8.400 24,700 7.8785 1.35%
2018-09-17 0 0.074 0.071 0.080 0.074 0.074 10,000 740 0.0740 7.400 7.100 8.000 7.400 7.400 100 7.4000 -1.33%
2018-09-14 0 0.075 0.075 0.084 0.075 0.075 110,000 8,260 0.0751 7.500 7.500 8.400 7.500 7.500 1,100 7.5091 -1.32%
2018-09-13 0 0.076 0.075 0.083 - - 0 0 - 7.600 7.500 8.300 - - 0 - 0.00%
2018-09-12 0 0.076 0.076 0.079 0.076 0.086 120,000 10,020 0.0835 7.600 7.600 7.900 7.600 8.600 1,200 8.3500 2.70%
2018-09-11 0 0.074 0.071 0.085 - - 0 0 - 7.400 7.100 8.500 - - 0 - 0.00%
2018-09-10 0 0.074 0.074 0.078 0.073 0.073 30,000 2,190 0.0730 7.400 7.400 7.800 7.300 7.300 300 7.3000 -1.33%
2018-09-07 0 0.075 0.075 0.086 0.075 0.075 50,000 3,750 0.0750 7.500 7.500 8.600 7.500 7.500 500 7.5000 0.00%
2018-09-06 0 0.075 0.075 0.087 0.075 0.075 100,000 7,500 0.0750 7.500 7.500 8.700 7.500 7.500 1,000 7.5000 -6.25%
2018-09-05 0 0.080 0.075 0.087 - - 0 0 - 8.000 7.500 8.700 - - 0 - 0.00%
2018-09-04 0 0.080 0.080 0.086 0.080 0.089 500,000 40,240 0.0805 8.000 8.000 8.600 8.000 8.900 5,000 8.0480 -9.09%
2018-09-03 0 0.088 0.085 0.088 0.070 0.090 3,710,000 296,340 0.0799 8.800 8.500 8.800 7.000 9.000 37,100 7.9876 3.53%
2018-08-31 0 0.085 0.079 0.086 0.084 0.085 230,000 19,480 0.0847 8.500 7.900 8.600 8.400 8.500 2,300 8.4696 -1.16%
2018-08-30 0 0.086 0.081 0.086 0.086 0.087 180,000 15,560 0.0864 8.600 8.100 8.600 8.600 8.700 1,800 8.6444 2.38%
2018-08-29 0 0.084 0.084 0.087 0.084 0.092 300,000 26,100 0.0870 8.400 8.400 8.700 8.400 9.200 3,000 8.7000 -4.55%
2018-08-28 0 0.088 0.084 0.088 0.077 0.099 12,760,000 1,161,970 0.0911 8.800 8.400 8.800 7.700 9.900 127,600 9.1063 33.33%
2018-08-27 0 0.066 0.066 0.080 0.063 0.064 50,000 3,170 0.0634 6.600 6.600 8.000 6.300 6.400 500 6.3400 -15.38%
2018-08-24 0 0.078 0.064 0.078 - - 0 0 - 7.800 6.400 7.800 - - 0 - -2.50%
2018-08-23 0 0.080 0.070 0.080 0.079 0.080 960,000 76,590 0.0798 8.000 7.000 8.000 7.900 8.000 9,600 7.9781 0.00%
2018-08-22 0 0.080 0.078 0.080 0.078 0.094 920,000 74,580 0.0811 8.000 7.800 8.000 7.800 9.400 9,200 8.1065 2.56%
2018-08-21 0 0.078 0.075 0.078 0.075 0.080 500,000 38,990 0.0780 7.800 7.500 7.800 7.500 8.000 5,000 7.7980 21.87%
2018-08-20 0 0.064 0.064 0.079 - - 0 0 - 6.400 6.400 7.900 - - 0 - 1.59%
2018-08-17 0 0.063 0.061 0.069 - - 0 0 - 6.300 6.100 6.900 - - 0 - 0.00%
2018-08-16 0 0.063 0.063 0.066 0.058 0.063 1,260,000 76,330 0.0606 6.300 6.300 6.600 5.800 6.300 12,600 6.0579 0.00%
2018-08-15 0 0.063 0.058 0.068 0.063 0.064 40,000 2,540 0.0635 6.300 5.800 6.800 6.300 6.400 400 6.3500 -8.70%
2018-08-14 0 0.069 0.065 0.069 - - 0 0 - 6.900 6.500 6.900 - - 0 - 0.00%
2018-08-13 0 0.069 0.068 0.069 0.069 0.069 300,000 20,700 0.0690 6.900 6.800 6.900 6.900 6.900 3,000 6.9000 0.00%
2018-08-10 0 0.069 0.065 0.069 0.064 0.069 830,000 53,980 0.0650 6.900 6.500 6.900 6.400 6.900 8,300 6.5036 0.00%
2018-08-09 0 0.069 0.069 0.075 0.066 0.071 410,000 28,550 0.0696 6.900 6.900 7.500 6.600 7.100 4,100 6.9634 -1.43%
2018-08-08 0 0.070 0.068 0.072 - - 0 0 - 7.000 6.800 7.200 - - 0 - 0.00%
2018-08-07 0 0.070 0.070 0.078 - - 0 0 - 7.000 7.000 7.800 - - 0 - 0.00%
2018-08-06 0 0.070 0.070 0.078 0.070 0.070 370,000 25,900 0.0700 7.000 7.000 7.800 7.000 7.000 3,700 7.0000 -1.41%
2018-08-03 0 0.071 0.070 0.078 - - 0 0 - 7.100 7.000 7.800 - - 0 - 0.00%
2018-08-02 0 0.071 0.070 0.079 0.071 0.072 340,000 24,190 0.0711 7.100 7.000 7.900 7.100 7.200 3,400 7.1147 -1.39%
2018-08-01 0 0.072 0.072 0.080 0.071 0.072 630,000 45,350 0.0720 7.200 7.200 8.000 7.100 7.200 6,300 7.1984 -2.70%
2018-07-31 0 0.074 0.074 0.085 0.071 0.073 70,000 5,090 0.0727 7.400 7.400 8.500 7.100 7.300 700 7.2714 -7.50%
2018-07-30 0 0.080 0.070 0.088 - - 0 0 - 8.000 7.000 8.800 - - 0 - 0.00%
2018-07-27 0 0.080 0.071 0.083 - - 0 0 - 8.000 7.100 8.300 - - 0 - 0.00%
2018-07-26 0 0.080 0.071 0.080 - - 0 0 - 8.000 7.100 8.000 - - 0 - -3.61%
2018-07-25 0 0.083 0.070 0.084 - - 0 0 - 8.300 7.000 8.400 - - 0 - 0.00%
2018-07-24 0 0.083 0.071 0.085 - - 0 0 - 8.300 7.100 8.500 - - 0 - 0.00%
2018-07-23 0 0.083 0.072 0.084 0.083 0.083 150,000 12,450 0.0830 8.300 7.200 8.400 8.300 8.300 1,500 8.3000 -2.35%
2018-07-20 0 0.085 0.071 0.085 - - 0 0 - 8.500 7.100 8.500 - - 0 - 0.00%
2018-07-19 0 0.085 0.073 0.085 - - 0 0 - 8.500 7.300 8.500 - - 0 - 0.00%
2018-07-18 0 0.085 0.072 0.085 0.084 0.085 2,070,000 175,420 0.0847 8.500 7.200 8.500 8.400 8.500 20,700 8.4744 6.25%
2018-07-17 0 0.080 0.071 0.085 - - 0 0 - 8.000 7.100 8.500 - - 0 - 0.00%
2018-07-16 0 0.080 0.075 0.085 0.075 0.080 890,000 67,890 0.0763 8.000 7.500 8.500 7.500 8.000 8,900 7.6281 0.00%
2018-07-13 0 0.080 0.075 0.080 - - 0 0 - 8.000 7.500 8.000 - - 0 - -3.61%
2018-07-12 0 0.083 0.082 0.085 0.083 0.083 20,000 1,660 0.0830 8.300 8.200 8.500 8.300 8.300 200 8.3000 0.00%
2018-07-11 0 0.083 0.080 0.083 0.083 0.083 100,000 8,300 0.0830 8.300 8.000 8.300 8.300 8.300 1,000 8.3000 0.00%
2018-07-10 0 0.083 0.083 0.091 0.082 0.083 1,030,000 85,290 0.0828 8.300 8.300 9.100 8.200 8.300 10,300 8.2806 1.22%
2018-07-09 0 0.082 0.081 0.091 0.080 0.082 1,250,000 101,250 0.0810 8.200 8.100 9.100 8.000 8.200 12,500 8.1000 -9.89%
2018-07-06 0 0.091 0.080 0.094 0.080 0.091 1,270,000 112,510 0.0886 9.100 8.000 9.400 8.000 9.100 12,700 8.8591 3.41%
2018-07-05 0 0.088 0.080 0.089 0.080 0.088 320,000 25,770 0.0805 8.800 8.000 8.900 8.000 8.800 3,200 8.0531 8.64%
2018-07-04 0 0.081 0.081 0.089 0.075 0.092 6,180,000 535,420 0.0866 8.100 8.100 8.900 7.500 9.200 61,800 8.6638 8.00%
2018-07-03 0 0.075 0.075 0.077 0.074 0.075 1,080,000 80,850 0.0749 7.500 7.500 7.700 7.400 7.500 10,800 7.4861 0.00%
2018-06-29 0 0.075 0.066 0.076 0.076 0.076 10,000 760 0.0760 7.500 6.600 7.600 7.600 7.600 100 7.6000 1.35%
2018-06-28 0 0.074 0.067 0.075 0.065 0.074 660,000 46,290 0.0701 7.400 6.700 7.500 6.500 7.400 6,600 7.0136 -5.13%
2018-06-27 0 0.078 0.071 0.077 0.071 0.083 2,240,000 172,020 0.0768 7.800 7.100 7.700 7.100 8.300 22,400 7.6795 14.71%
2018-06-26 0 0.068 0.066 0.073 0.068 0.068 320,000 21,760 0.0680 6.800 6.600 7.300 6.800 6.800 3,200 6.8000 -2.86%
2018-06-25 0 0.070 0.065 0.070 0.068 0.073 3,750,000 267,470 0.0713 7.000 6.500 7.000 6.800 7.300 37,500 7.1325 2.94%
2018-06-22 0 0.068 0.068 0.069 0.065 0.077 2,580,000 177,170 0.0687 6.800 6.800 6.900 6.500 7.700 25,800 6.8671 -8.11%
2018-06-21 0 0.074 0.074 0.078 0.072 0.087 550,000 40,530 0.0737 7.400 7.400 7.800 7.200 8.700 5,500 7.3691 -7.50%
2018-06-20 0 0.080 0.074 0.080 0.086 0.086 10,000 860 0.0860 8.000 7.400 8.000 8.600 8.600 100 8.6000 1.27%
2018-06-19 0 0.079 0.076 0.079 0.073 0.098 1,230,000 94,840 0.0771 7.900 7.600 7.900 7.300 9.800 12,300 7.7106 -10.23%
2018-06-15 0 0.088 0.076 0.088 - - 0 0 - 8.800 7.600 8.800 - - 0 - 0.00%
2018-06-14 0 0.088 0.080 0.088 0.075 0.088 690,000 57,090 0.0827 8.800 8.000 8.800 7.500 8.800 6,900 8.2739 10.00%
2018-06-13 0 0.080 0.074 0.084 0.070 0.084 6,110,000 454,330 0.0744 8.000 7.400 8.400 7.000 8.400 61,100 7.4358 -5.88%
2018-06-12 0 0.085 0.081 0.086 0.085 0.085 1,060,000 90,100 0.0850 8.500 8.100 8.600 8.500 8.500 10,600 8.5000 2.41%
2018-06-11 0 0.083 0.076 0.084 0.069 0.083 2,380,000 178,770 0.0751 8.300 7.600 8.400 6.900 8.300 23,800 7.5113 3.75%
2018-06-08 0 0.080 0.076 0.084 0.072 0.090 4,770,000 384,480 0.0806 8.000 7.600 8.400 7.200 9.000 47,700 8.0604 -15.79%
2018-06-07 0 0.095 0.088 0.095 - - 0 0 - 9.500 8.800 9.500 - - 0 - -3.06%
2018-06-06 0 0.098 0.090 0.098 0.086 0.100 210,000 18,200 0.0867 9.800 9.000 9.800 8.600 10.00 2,100 8.6667 5.38%
2018-06-05 0 0.093 0.089 0.093 0.091 0.093 510,000 46,430 0.0910 9.300 8.900 9.300 9.100 9.300 5,100 9.1039 2.20%
2018-06-04 0 0.091 0.090 0.094 0.091 0.098 1,980,000 186,520 0.0942 9.100 9.000 9.400 9.100 9.800 19,800 9.4202 -7.14%
2018-06-01 0 0.098 0.094 0.101 0.094 0.098 990,000 94,450 0.0954 9.800 9.400 10.10 9.400 9.800 9,900 9.5404 3.16%
2018-05-31 0 0.095 0.094 0.095 0.095 0.095 370,000 35,150 0.0950 9.500 9.400 9.500 9.500 9.500 3,700 9.5000 1.06%
2018-05-30 0 0.094 0.094 0.095 - - 0 0 - 9.400 9.400 9.500 - - 0 - 2.17%
2018-05-29 0 0.092 0.092 0.095 0.089 0.097 890,000 80,090 0.0900 9.200 9.200 9.500 8.900 9.700 8,900 8.9989 1.10%
2018-05-28 0 0.091 0.091 0.095 0.088 0.090 2,570,000 229,630 0.0894 9.100 9.100 9.500 8.800 9.000 25,700 8.9350 1.11%
2018-05-25 0 0.090 0.089 0.090 0.089 0.092 1,490,000 134,480 0.0903 9.000 8.900 9.000 8.900 9.200 14,900 9.0255 5.88%
2018-05-24 0 0.085 0.085 0.086 0.085 0.090 1,180,000 105,110 0.0891 8.500 8.500 8.600 8.500 9.000 11,800 8.9076 -5.56%
2018-05-23 0 0.090 0.084 0.090 0.091 0.097 610,000 56,680 0.0929 9.000 8.400 9.000 9.100 9.700 6,100 9.2918 0.00%
2018-05-21 0 0.090 0.090 0.094 0.090 0.095 2,200,000 207,500 0.0943 9.000 9.000 9.400 9.000 9.500 22,000 9.4318 -5.26%
2018-05-18 0 0.095 0.094 0.095 0.095 0.095 230,000 21,850 0.0950 9.500 9.400 9.500 9.500 9.500 2,300 9.5000 2.15%
2018-05-17 0 0.093 0.093 0.095 0.093 0.095 2,420,000 228,460 0.0944 9.300 9.300 9.500 9.300 9.500 24,200 9.4405 -2.11%
2018-05-16 0 0.095 0.094 0.095 0.095 0.097 3,000,000 288,000 0.0960 9.500 9.400 9.500 9.500 9.700 30,000 9.6000 -2.06%
2018-05-15 0 0.097 0.095 0.097 0.095 0.099 3,330,000 323,190 0.0971 9.700 9.500 9.700 9.500 9.900 33,300 9.7054 4.30%
2018-05-14 0 0.093 0.094 0.098 0.091 0.094 3,920,000 364,230 0.0929 9.300 9.400 9.800 9.100 9.400 39,200 9.2916 2.20%
2018-05-11 0 0.091 0.090 0.098 0.090 0.091 5,700,000 513,600 0.0901 9.100 9.000 9.800 9.000 9.100 57,000 9.0105 1.11%
2018-05-10 0 0.090 0.090 0.095 0.090 0.096 3,220,000 305,230 0.0948 9.000 9.000 9.500 9.000 9.600 32,200 9.4792 -6.25%
2018-05-09 0 0.096 0.095 0.097 0.095 0.096 2,020,000 192,940 0.0955 9.600 9.500 9.700 9.500 9.600 20,200 9.5515 0.00%
2018-05-08 0 0.096 0.095 0.098 0.096 0.098 3,000,000 291,000 0.0970 9.600 9.500 9.800 9.600 9.800 30,000 9.7000 -1.03%
2018-05-07 0 0.097 0.097 0.098 0.097 0.097 140,000 13,580 0.0970 9.700 9.700 9.800 9.700 9.700 1,400 9.7000 -1.02%
2018-05-04 0 0.098 0.097 0.098 0.090 0.098 2,380,000 231,880 0.0974 9.800 9.700 9.800 9.000 9.800 23,800 9.7429 0.00%
2018-05-03 0 0.098 0.097 0.098 0.096 0.098 5,610,000 548,580 0.0978 9.800 9.700 9.800 9.600 9.800 56,100 9.7786 1.03%
2018-05-02 0 0.097 0.097 0.099 0.096 0.096 800,000 76,800 0.0960 9.700 9.700 9.900 9.600 9.600 8,000 9.6000 -1.02%
2018-04-30 0 0.098 0.097 0.099 0.098 0.100 5,120,000 503,330 0.0983 9.800 9.700 9.900 9.800 10.00 51,200 9.8307 0.00%
2018-04-27 0 0.098 0.098 0.100 0.097 0.100 3,990,000 393,190 0.0985 9.800 9.800 10.00 9.700 10.00 39,900 9.8544 1.03%
2018-04-26 0 0.097 0.097 0.098 0.097 0.098 1,040,000 101,380 0.0975 9.700 9.700 9.800 9.700 9.800 10,400 9.7481 -2.02%
2018-04-25 0 0.099 0.096 0.099 0.096 0.099 1,540,000 149,420 0.0970 9.900 9.600 9.900 9.600 9.900 15,400 9.7026 1.02%
2018-04-24 0 0.098 0.093 0.098 0.093 0.098 4,360,000 419,090 0.0961 9.800 9.300 9.800 9.300 9.800 43,600 9.6122 0.00%
2018-04-23 0 0.098 0.098 0.099 0.094 0.100 2,590,000 254,510 0.0983 9.800 9.800 9.900 9.400 10.00 25,900 9.8266 0.00%
2018-04-20 0 0.098 0.098 0.099 0.096 0.103 4,770,000 468,540 0.0982 9.800 9.800 9.900 9.600 10.30 47,700 9.8226 0.00%
2018-04-19 0 0.098 0.098 0.100 0.090 0.104 2,620,000 259,350 0.0990 9.800 9.800 10.00 9.000 10.40 26,200 9.8989 0.00%
2018-04-18 0 0.098 0.096 0.099 0.097 0.099 2,130,000 209,050 0.0981 9.800 9.600 9.900 9.700 9.900 21,300 9.8146 -1.01%
2018-04-17 0 0.099 0.098 0.099 0.090 0.099 2,110,000 198,330 0.0940 9.900 9.800 9.900 9.000 9.900 21,100 9.3995 10.00%
2018-04-16 0 0.090 0.090 0.093 0.090 0.090 350,000 31,500 0.0900 9.000 9.000 9.300 9.000 9.000 3,500 9.0000 0.00%
2018-04-13 0 0.090 0.090 0.095 0.090 0.090 100,000 9,000 0.0900 9.000 9.000 9.500 9.000 9.000 1,000 9.0000 0.00%
2018-04-12 0 0.090 0.082 0.093 0.080 0.090 650,000 55,760 0.0858 9.000 8.200 9.300 8.000 9.000 6,500 8.5785 -4.26%
2018-04-11 0 0.094 0.094 0.095 0.094 0.095 300,000 28,300 0.0943 9.400 9.400 9.500 9.400 9.500 3,000 9.4333 -1.05%
2018-04-10 0 0.095 0.083 0.099 0.095 0.095 290,000 27,550 0.0950 9.500 8.300 9.900 9.500 9.500 2,900 9.5000 0.00%
2018-04-09 0 0.095 0.082 0.098 - - 1,480,000 143,640 0.0971 9.500 8.200 9.800 - - 14,800 9.7054 0.00%
2018-04-06 0 0.095 0.092 0.105 0.095 0.095 300,000 28,500 0.0950 9.500 9.200 10.50 9.500 9.500 3,000 9.5000 -2.06%
2018-04-04 0 0.097 0.084 0.092 0.097 0.100 1,550,000 154,600 0.0997 9.700 8.400 9.200 9.700 10.00 15,500 9.9742 3.19%
2018-04-03 0 0.094 0.082 0.099 0.094 0.094 40,000 3,760 0.0940 9.400 8.200 9.900 9.400 9.400 400 9.4000 0.00%
2018-03-29 0 0.094 0.083 0.094 0.094 0.096 2,090,000 199,440 0.0954 9.400 8.300 9.400 9.400 9.600 20,900 9.5426 -1.05%
2018-03-28 0 0.095 0.094 0.095 0.095 0.099 4,590,000 444,570 0.0969 9.500 9.400 9.500 9.500 9.900 45,900 9.6856 -5.00%
2018-03-27 0 0.100 0.099 0.100 0.098 0.100 10,340,000 1,031,700 0.0998 10.00 9.900 10.00 9.800 10.00 103,400 9.9778 0.00%
2018-03-26 0 0.100 0.100 0.105 0.097 0.100 4,990,000 495,500 0.0993 10.00 10.00 10.50 9.700 10.00 49,900 9.9299 0.00%
2018-03-23 0 0.100 0.099 0.100 0.098 0.100 5,990,000 592,710 0.0989 10.00 9.900 10.00 9.800 10.00 59,900 9.8950 1.01%
2018-03-22 0 0.099 0.099 0.100 0.099 0.108 5,000,000 504,940 0.1010 9.900 9.900 10.00 9.900 10.80 50,000 10.099 -1.98%
2018-03-21 0 0.101 0.098 0.102 0.098 0.101 7,750,000 768,530 0.0992 10.10 9.800 10.20 9.800 10.10 77,500 9.9165 2.02%
2018-03-20 0 0.099 0.098 0.099 0.098 0.100 3,070,000 303,120 0.0987 9.900 9.800 9.900 9.800 10.00 30,700 9.8736 -1.00%
2018-03-19 0 0.100 0.099 0.100 0.098 0.105 10,845,000 1,087,345 0.1003 10.00 9.900 10.00 9.800 10.50 108,450 10.026 0.00%
2018-03-16 0 0.100 0.100 0.101 0.099 0.105 7,070,000 717,550 0.1015 10.00 10.00 10.10 9.900 10.50 70,700 10.149 1.01%
2018-03-15 0 0.099 0.099 0.100 0.096 0.099 3,960,000 388,610 0.0981 9.900 9.900 10.00 9.600 9.900 39,600 9.8134 1.02%
2018-03-14 0 0.098 0.098 0.100 0.098 0.105 4,670,000 460,730 0.0987 9.800 9.800 10.00 9.800 10.50 46,700 9.8657 -1.01%
2018-03-13 0 0.099 0.099 0.100 0.096 0.100 10,062,000 1,003,014 0.0997 9.900 9.900 10.00 9.600 10.00 100,620 9.9683 3.12%
2018-03-12 0 0.096 0.096 0.098 0.094 0.103 10,990,000 1,091,190 0.0993 9.600 9.600 9.800 9.400 10.30 109,900 9.9289 -1.03%
2018-03-09 0 0.097 0.097 0.099 0.093 0.101 8,050,000 799,470 0.0993 9.700 9.700 9.900 9.300 10.10 80,500 9.9313 0.00%
2018-03-08 0 0.097 0.095 0.097 0.096 0.104 10,120,000 1,007,270 0.0995 9.700 9.500 9.700 9.600 10.40 101,200 9.9533 -2.02%
2018-03-07 0 0.099 0.095 0.099 0.085 0.115 43,540,000 4,385,220 0.1007 9.900 9.500 9.900 8.500 11.50 435,400 10.072 10.00%
2018-03-06 0 0.090 0.087 0.090 0.081 0.090 17,980,000 1,541,770 0.0857 9.000 8.700 9.000 8.100 9.000 179,800 8.5749 11.11%
2018-03-05 0 0.081 0.080 0.082 0.080 0.086 5,060,000 418,220 0.0827 8.100 8.000 8.200 8.000 8.600 50,600 8.2652 1.25%
2018-03-02 0 0.080 0.080 0.082 0.080 0.081 4,620,000 370,540 0.0802 8.000 8.000 8.200 8.000 8.100 46,200 8.0203 -3.61%
2018-03-01 0 0.083 0.081 0.083 0.079 0.090 6,140,000 528,740 0.0861 8.300 8.100 8.300 7.900 9.000 61,400 8.6114 -1.19%
2018-02-28 0 0.084 0.080 0.084 0.078 0.085 5,270,000 421,200 0.0799 8.400 8.000 8.400 7.800 8.500 52,700 7.9924 2.44%
2018-02-27 0 0.082 0.080 0.082 0.076 0.090 12,827,000 1,067,659 0.0832 8.200 8.000 8.200 7.600 9.000 128,270 8.3235 -3.53%
2018-02-26 0 0.085 0.083 0.085 0.076 0.086 24,960,000 2,010,040 0.0805 8.500 8.300 8.500 7.600 8.600 249,600 8.0530 25.00%
2018-02-23 0 0.068 0.067 0.068 0.057 0.080 15,692,000 1,003,136 0.0639 6.800 6.700 6.800 5.700 8.000 156,920 6.3927 19.30%
2018-02-22 0 0.057 0.053 0.057 0.051 0.058 3,310,000 181,240 0.0548 5.700 5.300 5.700 5.100 5.800 33,100 5.4755 7.55%
2018-02-21 0 0.053 0.052 0.053 0.051 0.054 3,130,000 162,300 0.0519 5.300 5.200 5.300 5.100 5.400 31,300 5.1853 1.92%
2018-02-20 0 0.052 0.047 0.052 0.050 0.052 2,120,000 106,040 0.0500 5.200 4.700 5.200 5.000 5.200 21,200 5.0019 4.00%
2018-02-15 0 0.050 0.048 0.050 0.049 0.050 510,000 25,000 0.0490 5.000 4.800 5.000 4.900 5.000 5,100 4.9020 0.00%
2018-02-14 0 0.050 0.047 0.052 0.050 0.050 2,390,000 119,610 0.0500 5.000 4.700 5.200 5.000 5.000 23,900 5.0046 0.00%
2018-02-13 0 0.050 0.047 0.051 0.048 0.052 2,180,000 108,090 0.0496 5.000 4.700 5.100 4.800 5.200 21,800 4.9583 6.38%
2018-02-12 0 0.047 0.045 0.047 0.045 0.052 26,460,000 1,271,260 0.0480 4.700 4.500 4.700 4.500 5.200 264,600 4.8045 -4.08%
2018-02-09 0 0.049 0.048 0.052 0.048 0.055 21,450,000 1,057,450 0.0493 4.900 4.800 5.200 4.800 5.500 214,500 4.9298 -14.04%
2018-02-08 0 0.057 0.053 0.057 0.053 0.057 1,190,000 67,190 0.0565 5.700 5.300 5.700 5.300 5.700 11,900 5.6462 -1.72%
2018-02-07 0 0.058 0.053 0.058 0.056 0.059 1,700,000 100,180 0.0589 5.800 5.300 5.800 5.600 5.900 17,000 5.8929 3.57%
2018-02-06 0 0.056 0.051 0.057 0.051 0.056 5,840,000 319,250 0.0547 5.600 5.100 5.700 5.100 5.600 58,400 5.4666 3.70%
2018-02-05 0 0.054 0.052 0.055 0.052 0.054 1,700,000 90,490 0.0532 5.400 5.200 5.500 5.200 5.400 17,000 5.3229 1.89%
2018-02-02 0 0.053 0.051 0.053 0.051 0.054 780,000 40,410 0.0518 5.300 5.100 5.300 5.100 5.400 7,800 5.1808 0.00%
2018-02-01 0 0.053 0.051 0.056 0.050 0.056 14,210,000 730,560 0.0514 5.300 5.100 5.600 5.000 5.600 142,100 5.1412 -5.36%
2018-01-31 0 0.056 0.053 0.056 0.053 0.056 540,000 30,210 0.0559 5.600 5.300 5.600 5.300 5.600 5,400 5.5944 0.00%
2018-01-30 0 0.056 0.053 0.056 - - 0 0 - 5.600 5.300 5.600 - - 0 - 0.00%
2018-01-29 0 0.056 0.053 0.056 0.053 0.056 830,000 45,390 0.0547 5.600 5.300 5.600 5.300 5.600 8,300 5.4687 0.00%
2018-01-26 0 0.056 0.056 0.057 0.055 0.057 820,000 46,330 0.0565 5.600 5.600 5.700 5.500 5.700 8,200 5.6500 -1.75%
2018-01-25 0 0.057 0.054 0.057 0.054 0.057 80,000 4,350 0.0544 5.700 5.400 5.700 5.400 5.700 800 5.4375 1.79%
2018-01-24 0 0.056 0.054 0.056 0.050 0.057 4,070,000 216,720 0.0532 5.600 5.400 5.600 5.000 5.700 40,700 5.3248 -5.08%
2018-01-23 0 0.059 0.057 0.059 0.055 0.069 6,230,000 391,710 0.0629 5.900 5.700 5.900 5.500 6.900 62,300 6.2875 5.36%
2018-01-22 0 0.056 0.054 0.056 0.054 0.056 1,270,000 69,470 0.0547 5.600 5.400 5.600 5.400 5.600 12,700 5.4701 0.00%
2018-01-19 0 0.056 0.055 0.056 0.055 0.056 3,040,000 167,520 0.0551 5.600 5.500 5.600 5.500 5.600 30,400 5.5105 0.00%
2018-01-18 0 0.056 0.055 0.056 0.054 0.058 230,000 12,580 0.0547 5.600 5.500 5.600 5.400 5.800 2,300 5.4696 0.00%
2018-01-17 0 0.056 0.055 0.056 0.054 0.056 1,450,000 80,090 0.0552 5.600 5.500 5.600 5.400 5.600 14,500 5.5234 0.00%
2018-01-16 0 0.056 0.056 0.057 0.055 0.058 2,920,000 161,780 0.0554 5.600 5.600 5.700 5.500 5.800 29,200 5.5404 1.82%
2018-01-15 0 0.055 0.054 0.059 0.055 0.059 830,000 46,220 0.0557 5.500 5.400 5.900 5.500 5.900 8,300 5.5687 0.00%
2018-01-12 0 0.055 0.055 0.057 0.055 0.059 960,000 54,480 0.0568 5.500 5.500 5.700 5.500 5.900 9,600 5.6750 0.00%
2018-01-11 0 0.055 0.054 0.057 0.055 0.056 4,960,000 273,010 0.0550 5.500 5.400 5.700 5.500 5.600 49,600 5.5042 0.00%
2018-01-10 0 0.055 0.059 0.060 0.055 0.059 370,000 20,730 0.0560 5.500 5.900 6.000 5.500 5.900 3,700 5.6027 -6.78%
2018-01-09 0 0.059 0.056 0.059 - - 0 0 - 5.900 5.600 5.900 - - 0 - -1.67%
2018-01-08 0 0.060 0.059 0.060 0.059 0.062 3,080,000 183,330 0.0595 6.000 5.900 6.000 5.900 6.200 30,800 5.9523 7.14%
2018-01-05 0 0.056 0.056 0.058 0.055 0.055 920,000 50,600 0.0550 5.600 5.600 5.800 5.500 5.500 9,200 5.5000 1.82%
2018-01-04 0 0.055 0.055 0.058 0.055 0.059 1,020,000 56,540 0.0554 5.500 5.500 5.800 5.500 5.900 10,200 5.5431 0.00%
2018-01-03 0 0.055 0.055 0.057 0.054 0.057 620,000 33,530 0.0541 5.500 5.500 5.700 5.400 5.700 6,200 5.4081 -3.51%
2018-01-02 0 0.057 0.056 0.057 0.051 0.060 1,170,000 64,610 0.0552 5.700 5.600 5.700 5.100 6.000 11,700 5.5222 9.62%
2017-12-29 0 0.052 0.052 0.055 0.051 0.060 4,470,000 234,720 0.0525 5.200 5.200 5.500 5.100 6.000 44,700 5.2510 -13.33%
2017-12-28 0 0.060 0.056 0.060 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2017-12-27 0 0.060 0.055 0.060 0.055 0.061 530,000 29,290 0.0553 6.000 5.500 6.000 5.500 6.100 5,300 5.5264 7.14%
2017-12-22 0 0.056 0.055 0.059 0.053 0.059 550,000 31,430 0.0571 5.600 5.500 5.900 5.300 5.900 5,500 5.7145 -8.20%
2017-12-21 0 0.061 0.055 0.061 0.061 0.061 10,000 610 0.0610 6.100 5.500 6.100 6.100 6.100 100 6.1000 0.00%
2017-12-20 0 0.061 0.053 0.061 0.055 0.061 1,680,000 93,450 0.0556 6.100 5.300 6.100 5.500 6.100 16,800 5.5625 0.00%
2017-12-19 0 0.061 0.056 0.061 0.050 0.061 2,770,000 161,990 0.0585 6.100 5.600 6.100 5.000 6.100 27,700 5.8480 10.91%
2017-12-18 0 0.055 0.055 0.058 0.054 0.065 14,270,000 842,370 0.0590 5.500 5.500 5.800 5.400 6.500 142,700 5.9031 -15.38%
2017-12-15 0 0.065 0.062 0.065 0.061 0.065 6,660,000 423,840 0.0636 6.500 6.200 6.500 6.100 6.500 66,600 6.3640 8.33%
2017-12-14 0 0.060 0.060 0.062 0.060 0.062 3,590,000 216,570 0.0603 6.000 6.000 6.200 6.000 6.200 35,900 6.0326 -3.23%
2017-12-13 0 0.062 0.062 0.065 - - 0 0 - 6.200 6.200 6.500 - - 0 - 0.00%
2017-12-12 0 0.062 0.062 0.066 0.062 0.067 1,490,000 95,410 0.0640 6.200 6.200 6.600 6.200 6.700 14,900 6.4034 -3.13%
2017-12-11 0 0.064 0.064 0.065 0.060 0.072 23,370,000 1,457,240 0.0624 6.400 6.400 6.500 6.000 7.200 233,700 6.2355 -14.67%
2017-12-08 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2017-11-10 0 0.075 0.075 0.076 0.075 0.079 1,520,000 118,180 0.0778 7.500 7.500 7.600 7.500 7.900 15,200 7.7750 0.00%
2017-11-09 0 0.075 0.075 0.077 0.074 0.075 500,000 37,070 0.0741 7.500 7.500 7.700 7.400 7.500 5,000 7.4140 -2.60%
2017-11-08 0 0.077 0.072 0.077 0.072 0.077 1,820,000 138,110 0.0759 7.700 7.200 7.700 7.200 7.700 18,200 7.5885 2.67%
2017-11-07 0 0.075 0.075 0.078 0.074 0.075 4,140,000 309,850 0.0748 7.500 7.500 7.800 7.400 7.500 41,400 7.4843 -1.32%
2017-11-06 0 0.076 0.076 0.077 0.073 0.080 35,950,000 2,735,580 0.0761 7.600 7.600 7.700 7.300 8.000 359,500 7.6094 4.11%
2017-11-03 0 0.073 0.073 0.074 0.071 0.074 15,430,000 1,125,930 0.0730 7.300 7.300 7.400 7.100 7.400 154,300 7.2970 0.00%
2017-11-02 0 0.073 0.072 0.073 0.070 0.073 1,650,000 117,010 0.0709 7.300 7.200 7.300 7.000 7.300 16,500 7.0915 2.82%
2017-11-01 0 0.071 0.070 0.074 0.070 0.071 2,600,000 183,290 0.0705 7.100 7.000 7.400 7.000 7.100 26,000 7.0496 0.00%
2017-10-31 0 0.071 0.071 0.073 0.070 0.071 350,000 24,550 0.0701 7.100 7.100 7.300 7.000 7.100 3,500 7.0143 0.00%
2017-10-30 0 0.071 0.071 0.072 0.070 0.072 17,910,000 1,264,770 0.0706 7.100 7.100 7.200 7.000 7.200 179,100 7.0618 -6.58%
2017-10-27 0 0.076 0.074 0.076 0.073 0.076 3,740,000 279,040 0.0746 7.600 7.400 7.600 7.300 7.600 37,400 7.4610 -1.30%
2017-10-26 0 0.077 0.077 0.078 0.074 0.075 2,400,000 179,980 0.0750 7.700 7.700 7.800 7.400 7.500 24,000 7.4992 2.67%
2017-10-25 0 0.075 0.074 0.079 0.075 0.079 1,730,000 133,570 0.0772 7.500 7.400 7.900 7.500 7.900 17,300 7.7208 0.00%
2017-10-24 0 0.075 0.075 0.077 0.075 0.077 1,860,000 140,460 0.0755 7.500 7.500 7.700 7.500 7.700 18,600 7.5516 -2.60%
2017-10-23 0 0.077 0.076 0.077 - - 0 0 - 7.700 7.600 7.700 - - 0 - 0.00%
2017-10-20 0 0.077 0.077 0.080 - - 0 0 - 7.700 7.700 8.000 - - 0 - 0.00%
2017-10-19 0 0.077 0.077 0.080 0.076 0.080 2,000,000 157,110 0.0786 7.700 7.700 8.000 7.600 8.000 20,000 7.8555 -1.28%
2017-10-18 0 0.078 0.078 0.080 0.077 0.083 1,500,000 118,200 0.0788 7.800 7.800 8.000 7.700 8.300 15,000 7.8800 -2.50%
2017-10-17 0 0.080 0.080 0.082 0.076 0.082 3,370,000 268,800 0.0798 8.000 8.000 8.200 7.600 8.200 33,700 7.9763 2.56%
2017-10-16 0 0.078 0.076 0.080 0.078 0.080 2,000,000 159,400 0.0797 7.800 7.600 8.000 7.800 8.000 20,000 7.9700 -2.50%
2017-10-13 0 0.080 0.078 0.080 0.077 0.083 7,970,000 637,820 0.0800 8.000 7.800 8.000 7.700 8.300 79,700 8.0028 3.90%
2017-10-12 0 0.077 0.077 0.079 0.075 0.080 5,280,000 417,270 0.0790 7.700 7.700 7.900 7.500 8.000 52,800 7.9028 1.32%
2017-10-11 0 0.076 0.073 0.077 0.073 0.077 430,000 31,810 0.0740 7.600 7.300 7.700 7.300 7.700 4,300 7.3977 -1.30%
2017-10-10 0 0.077 0.074 0.077 0.077 0.077 4,060,000 312,620 0.0770 7.700 7.400 7.700 7.700 7.700 40,600 7.7000 0.00%
2017-10-09 0 0.077 0.075 0.077 0.075 0.077 3,930,000 300,520 0.0765 7.700 7.500 7.700 7.500 7.700 39,300 7.6468 1.32%
2017-10-06 0 0.076 0.074 0.076 0.072 0.076 1,020,000 74,900 0.0734 7.600 7.400 7.600 7.200 7.600 10,200 7.3431 -1.30%
2017-10-04 0 0.077 0.073 0.077 0.073 0.077 1,050,000 80,650 0.0768 7.700 7.300 7.700 7.300 7.700 10,500 7.6810 2.67%
2017-10-03 0 0.075 0.075 0.077 0.073 0.076 900,000 66,930 0.0744 7.500 7.500 7.700 7.300 7.600 9,000 7.4367 -2.60%
2017-09-29 0 0.077 0.073 0.079 0.077 0.077 500,000 38,500 0.0770 7.700 7.300 7.900 7.700 7.700 5,000 7.7000 -2.53%
2017-09-28 0 0.079 0.073 0.079 0.074 0.079 80,000 6,060 0.0758 7.900 7.300 7.900 7.400 7.900 800 7.5750 5.33%
2017-09-27 0 0.075 0.075 0.078 0.074 0.076 280,000 21,260 0.0759 7.500 7.500 7.800 7.400 7.600 2,800 7.5929 -1.32%
2017-09-26 0 0.076 0.075 0.077 0.075 0.076 460,000 34,610 0.0752 7.600 7.500 7.700 7.500 7.600 4,600 7.5239 1.33%
2017-09-25 0 0.075 0.074 0.076 0.075 0.076 1,840,000 138,730 0.0754 7.500 7.400 7.600 7.500 7.600 18,400 7.5397 -1.32%
2017-09-22 0 0.076 0.076 0.077 0.073 0.076 1,720,000 129,820 0.0755 7.600 7.600 7.700 7.300 7.600 17,200 7.5477 -2.56%
2017-09-21 0 0.078 0.075 0.078 0.075 0.080 1,580,000 121,360 0.0768 7.800 7.500 7.800 7.500 8.000 15,800 7.6810 4.00%
2017-09-20 0 0.075 0.073 0.075 0.070 0.076 9,970,000 730,340 0.0733 7.500 7.300 7.500 7.000 7.600 99,700 7.3254 -1.32%
2017-09-19 0 0.076 0.076 0.077 0.075 0.077 2,540,000 192,030 0.0756 7.600 7.600 7.700 7.500 7.700 25,400 7.5602 -1.30%
2017-09-18 0 0.077 0.077 0.078 0.076 0.078 1,750,000 134,200 0.0767 7.700 7.700 7.800 7.600 7.800 17,500 7.6686 -2.53%
2017-09-15 0 0.079 0.077 0.079 0.078 0.079 2,970,000 232,150 0.0782 7.900 7.700 7.900 7.800 7.900 29,700 7.8165 2.60%
2017-09-14 0 0.077 0.076 0.077 0.075 0.080 3,060,000 235,430 0.0769 7.700 7.600 7.700 7.500 8.000 30,600 7.6938 -3.75%
2017-09-13 0 0.080 0.079 0.080 0.078 0.081 3,860,000 305,260 0.0791 8.000 7.900 8.000 7.800 8.100 38,600 7.9083 -1.23%
2017-09-12 0 0.081 0.080 0.081 0.078 0.085 4,780,000 385,900 0.0807 8.100 8.000 8.100 7.800 8.500 47,800 8.0732 -1.22%
2017-09-11 0 0.082 0.079 0.082 0.078 0.089 2,180,000 177,260 0.0813 8.200 7.900 8.200 7.800 8.900 21,800 8.1312 -1.20%
2017-09-08 0 0.083 0.080 0.083 0.079 0.084 2,880,000 236,290 0.0820 8.300 8.000 8.300 7.900 8.400 28,800 8.2045 6.41%
2017-09-07 0 0.078 0.078 0.080 0.078 0.084 760,000 60,010 0.0790 7.800 7.800 8.000 7.800 8.400 7,600 7.8961 -6.02%
2017-09-06 0 0.083 0.078 0.083 0.079 0.085 3,880,000 317,870 0.0819 8.300 7.800 8.300 7.900 8.500 38,800 8.1925 -3.49%
2017-09-05 0 0.086 0.080 0.086 0.080 0.088 990,000 81,470 0.0823 8.600 8.000 8.600 8.000 8.800 9,900 8.2293 6.17%
2017-09-04 0 0.081 0.079 0.081 0.079 0.089 2,820,000 226,450 0.0803 8.100 7.900 8.100 7.900 8.900 28,200 8.0301 -5.81%
2017-09-01 0 0.086 0.084 0.086 0.085 0.103 14,440,000 1,378,980 0.0955 8.600 8.400 8.600 8.500 10.30 144,400 9.5497 -4.44%
2017-08-31 0 0.090 0.081 0.090 0.072 0.090 9,350,000 752,570 0.0805 9.000 8.100 9.000 7.200 9.000 93,500 8.0489 21.62%
2017-08-30 0 0.074 0.074 0.075 0.071 0.077 2,790,000 202,120 0.0724 7.400 7.400 7.500 7.100 7.700 27,900 7.2444 -2.63%
2017-08-29 0 0.076 0.076 0.078 0.075 0.078 1,350,000 102,040 0.0756 7.600 7.600 7.800 7.500 7.800 13,500 7.5585 -1.30%
2017-08-28 0 0.077 0.073 0.077 0.072 0.085 11,570,000 838,140 0.0724 7.700 7.300 7.700 7.200 8.500 115,700 7.2441 -1.28%
2017-08-25 0 0.078 0.075 0.078 0.075 0.080 970,000 75,130 0.0775 7.800 7.500 7.800 7.500 8.000 9,700 7.7454 -2.50%
2017-08-24 0 0.080 0.078 0.080 0.079 0.081 1,050,000 84,000 0.0800 8.000 7.800 8.000 7.900 8.100 10,500 8.0000 0.00%
2017-08-22 0 0.080 0.079 0.080 0.079 0.080 470,000 37,190 0.0791 8.000 7.900 8.000 7.900 8.000 4,700 7.9128 -2.44%
2017-08-21 0 0.082 0.082 0.085 0.078 0.083 1,790,000 143,310 0.0801 8.200 8.200 8.500 7.800 8.300 17,900 8.0061 0.00%
2017-08-18 0 0.082 0.081 0.084 0.080 0.082 1,200,000 96,900 0.0808 8.200 8.100 8.400 8.000 8.200 12,000 8.0750 0.00%
2017-08-17 0 0.082 0.079 0.083 0.080 0.084 2,010,000 163,970 0.0816 8.200 7.900 8.300 8.000 8.400 20,100 8.1577 -3.53%
2017-08-16 0 0.085 0.082 0.085 0.082 0.085 160,000 13,200 0.0825 8.500 8.200 8.500 8.200 8.500 1,600 8.2500 0.00%
2017-08-15 0 0.085 0.077 0.085 0.073 0.090 4,440,000 349,830 0.0788 8.500 7.700 8.500 7.300 9.000 44,400 7.8791 13.33%
2017-08-14 0 0.075 0.071 0.075 0.074 0.076 1,190,000 89,080 0.0749 7.500 7.100 7.500 7.400 7.600 11,900 7.4857 0.00%
2017-08-11 0 0.075 0.075 0.077 0.071 0.077 1,160,000 84,800 0.0731 7.500 7.500 7.700 7.100 7.700 11,600 7.3103 -3.85%
2017-08-10 0 0.078 0.073 0.078 0.070 0.083 9,040,000 650,230 0.0719 7.800 7.300 7.800 7.000 8.300 90,400 7.1928 -6.02%
2017-08-09 0 0.083 0.078 0.084 0.078 0.084 680,000 54,440 0.0801 8.300 7.800 8.400 7.800 8.400 6,800 8.0059 2.47%
2017-08-08 0 0.081 0.076 0.085 0.081 0.081 200,000 16,200 0.0810 8.100 7.600 8.500 8.100 8.100 2,000 8.1000 0.00%
2017-08-07 0 0.081 0.080 0.083 0.080 0.083 1,470,000 119,180 0.0811 8.100 8.000 8.300 8.000 8.300 14,700 8.1075 0.00%
2017-08-04 0 0.081 0.081 0.084 0.081 0.083 2,870,000 233,930 0.0815 8.100 8.100 8.400 8.100 8.300 28,700 8.1509 -2.41%
2017-08-03 0 0.083 0.082 0.083 0.084 0.085 310,000 26,050 0.0840 8.300 8.200 8.300 8.400 8.500 3,100 8.4032 1.22%
2017-08-02 0 0.082 0.082 0.086 0.082 0.089 1,710,000 146,750 0.0858 8.200 8.200 8.600 8.200 8.900 17,100 8.5819 -7.87%
2017-08-01 0 0.089 0.086 0.089 0.082 0.089 480,000 41,590 0.0866 8.900 8.600 8.900 8.200 8.900 4,800 8.6646 0.00%
2017-07-31 0 0.089 0.084 0.090 0.085 0.089 16,560,000 1,649,560 0.0996 8.900 8.400 9.000 8.500 8.900 165,600 9.9611 4.71%
2017-07-28 0 0.085 0.082 0.086 0.081 0.085 680,000 57,000 0.0838 8.500 8.200 8.600 8.100 8.500 6,800 8.3824 -1.16%
2017-07-27 0 0.086 0.084 0.089 0.081 0.089 1,880,000 158,050 0.0841 8.600 8.400 8.900 8.100 8.900 18,800 8.4069 1.18%
2017-07-26 0 0.085 0.083 0.089 0.085 0.085 300,000 25,500 0.0850 8.500 8.300 8.900 8.500 8.500 3,000 8.5000 1.19%
2017-07-25 0 0.084 0.084 0.086 0.081 0.086 3,020,000 252,380 0.0836 8.400 8.400 8.600 8.100 8.600 30,200 8.3570 0.00%
2017-07-24 0 0.084 0.082 0.086 0.082 0.084 350,000 29,120 0.0832 8.400 8.200 8.600 8.200 8.400 3,500 8.3200 0.00%
2017-07-21 0 0.084 0.083 0.085 0.081 0.085 1,390,000 114,830 0.0826 8.400 8.300 8.500 8.100 8.500 13,900 8.2612 -1.18%
2017-07-20 0 0.085 0.084 0.085 0.083 0.086 440,000 37,230 0.0846 8.500 8.400 8.500 8.300 8.600 4,400 8.4614 1.19%
2017-07-19 0 0.084 0.083 0.085 0.081 0.084 160,000 13,130 0.0821 8.400 8.300 8.500 8.100 8.400 1,600 8.2063 -1.18%
2017-07-18 0 0.085 0.082 0.086 0.082 0.086 1,520,000 129,700 0.0853 8.500 8.200 8.600 8.200 8.600 15,200 8.5329 -1.16%
2017-07-17 0 0.086 0.081 0.086 0.080 0.086 610,000 49,570 0.0813 8.600 8.100 8.600 8.000 8.600 6,100 8.1262 -1.15%
2017-07-14 0 0.087 0.084 0.087 0.083 0.087 700,000 59,320 0.0847 8.700 8.400 8.700 8.300 8.700 7,000 8.4743 2.35%
2017-07-13 0 0.085 0.083 0.085 0.083 0.085 260,000 21,760 0.0837 8.500 8.300 8.500 8.300 8.500 2,600 8.3692 1.19%
2017-07-12 0 0.084 0.082 0.085 0.081 0.085 1,270,000 105,140 0.0828 8.400 8.200 8.500 8.100 8.500 12,700 8.2787 0.00%
2017-07-11 0 0.084 0.082 0.084 0.081 0.084 530,000 43,830 0.0827 8.400 8.200 8.400 8.100 8.400 5,300 8.2698 -1.18%
2017-07-10 0 0.085 0.082 0.085 0.085 0.085 450,000 38,250 0.0850 8.500 8.200 8.500 8.500 8.500 4,500 8.5000 0.00%
2017-07-07 0 0.085 0.081 0.085 - - 0 0 - 8.500 8.100 8.500 - - 0 - 0.00%
2017-07-06 0 0.085 0.082 0.086 0.085 0.085 100,000 8,500 0.0850 8.500 8.200 8.600 8.500 8.500 1,000 8.5000 2.41%
2017-07-05 0 0.083 0.080 0.083 0.081 0.087 1,080,000 89,320 0.0827 8.300 8.000 8.300 8.100 8.700 10,800 8.2704 -4.60%
2017-07-04 0 0.087 0.086 0.088 0.087 0.087 250,000 21,750 0.0870 8.700 8.600 8.800 8.700 8.700 2,500 8.7000 0.00%
2017-07-03 0 0.087 0.086 0.088 0.086 0.087 570,000 49,040 0.0860 8.700 8.600 8.800 8.600 8.700 5,700 8.6035 -1.14%
2017-06-30 0 0.088 0.088 0.090 0.084 0.091 1,330,000 115,270 0.0867 8.800 8.800 9.000 8.400 9.100 13,300 8.6669 -3.30%
2017-06-29 0 0.091 0.091 0.092 0.089 0.091 310,000 27,720 0.0894 9.100 9.100 9.200 8.900 9.100 3,100 8.9419 2.25%
2017-06-28 0 0.089 0.088 0.089 0.088 0.093 2,010,000 178,280 0.0887 8.900 8.800 8.900 8.800 9.300 20,100 8.8697 -5.32%
2017-06-27 0 0.094 0.094 0.095 0.090 0.097 6,380,000 599,850 0.0940 9.400 9.400 9.500 9.000 9.700 63,800 9.4020 -4.08%
2017-06-26 0 0.098 0.095 0.098 0.095 0.098 210,000 20,280 0.0966 9.800 9.500 9.800 9.500 9.800 2,100 9.6571 0.00%
2017-06-23 0 0.098 0.095 0.098 0.096 0.098 430,000 41,330 0.0961 9.800 9.500 9.800 9.600 9.800 4,300 9.6116 0.00%
2017-06-22 0 0.098 0.096 0.100 0.095 0.098 1,120,000 107,790 0.0962 9.800 9.600 10.00 9.500 9.800 11,200 9.6241 0.00%
2017-06-21 0 0.098 0.095 0.099 0.095 0.098 970,000 93,210 0.0961 9.800 9.500 9.900 9.500 9.800 9,700 9.6093 1.03%
2017-06-20 0 0.097 0.097 0.100 0.095 0.103 1,030,000 102,490 0.0995 9.700 9.700 10.00 9.500 10.30 10,300 9.9505 0.00%
2017-06-19 0 0.097 0.097 0.098 0.092 0.098 1,070,000 101,650 0.0950 9.700 9.700 9.800 9.200 9.800 10,700 9.5000 -1.02%
2017-06-16 0 0.098 0.096 0.099 0.096 0.098 910,000 88,180 0.0969 9.800 9.600 9.900 9.600 9.800 9,100 9.6901 0.00%
2017-06-15 0 0.098 0.097 0.105 0.096 0.099 4,700,000 457,860 0.0974 9.800 9.700 10.50 9.600 9.900 47,000 9.7417 -1.01%
2017-06-14 0 0.099 0.099 0.103 0.098 0.100 2,030,000 202,330 0.0997 9.900 9.900 10.30 9.800 10.00 20,300 9.9670 0.00%
2017-06-13 0 0.099 0.097 0.102 0.097 0.102 1,960,000 196,180 0.1001 9.900 9.700 10.20 9.700 10.20 19,600 10.009 2.06%
2017-06-12 0 0.097 0.095 0.097 0.095 0.100 3,410,000 328,410 0.0963 9.700 9.500 9.700 9.500 10.00 34,100 9.6308 -1.02%
2017-06-09 0 0.098 0.098 0.100 0.095 0.100 2,790,000 274,530 0.0984 9.800 9.800 10.00 9.500 10.00 27,900 9.8398 3.16%
2017-06-08 0 0.095 0.095 0.102 0.091 0.105 4,200,000 410,030 0.0976 9.500 9.500 10.20 9.100 10.50 42,000 9.7626 0.00%
2017-06-07 0 0.095 0.095 0.097 0.090 0.104 4,400,000 415,400 0.0944 9.500 9.500 9.700 9.000 10.40 44,000 9.4409 -5.94%
2017-06-06 0 0.101 0.101 0.104 0.100 0.117 29,790,000 3,235,610 0.1086 10.10 10.10 10.40 10.00 11.70 297,900 10.861 -9.82%
2017-06-05 0 0.112 0.113 0.115 0.090 0.114 52,690,000 4,942,790 0.0938 11.20 11.30 11.50 9.000 11.40 526,900 9.3809 24.44%
2017-06-02 0 0.090 0.089 0.090 0.088 0.091 3,870,000 346,880 0.0896 9.000 8.900 9.000 8.800 9.100 38,700 8.9633 1.12%
2017-06-01 0 0.089 0.087 0.089 0.087 0.089 1,830,000 159,470 0.0871 8.900 8.700 8.900 8.700 8.900 18,300 8.7142 0.00%
2017-05-31 0 0.089 0.087 0.090 0.088 0.090 1,170,000 104,180 0.0890 8.900 8.700 9.000 8.800 9.000 11,700 8.9043 -1.11%
2017-05-29 0 0.090 0.089 0.090 0.086 0.090 2,580,000 227,130 0.0880 9.000 8.900 9.000 8.600 9.000 25,800 8.8035 1.12%
2017-05-26 0 0.089 0.086 0.089 0.084 0.090 4,080,000 350,500 0.0859 8.900 8.600 8.900 8.400 9.000 40,800 8.5907 -1.11%
2017-05-25 0 0.090 0.088 0.090 0.088 0.090 720,000 64,140 0.0891 9.000 8.800 9.000 8.800 9.000 7,200 8.9083 0.00%
2017-05-24 0 0.090 0.089 0.091 0.088 0.091 7,680,000 685,390 0.0892 9.000 8.900 9.100 8.800 9.100 76,800 8.9243 0.00%
2017-05-23 0 0.090 0.089 0.090 0.087 0.092 5,890,000 525,160 0.0892 9.000 8.900 9.000 8.700 9.200 58,900 8.9161 4.65%
2017-05-22 0 0.086 0.083 0.087 0.084 0.091 7,830,000 669,760 0.0855 8.600 8.300 8.700 8.400 9.100 78,300 8.5538 -5.49%
2017-05-19 0 0.091 0.088 0.091 0.086 0.091 1,180,000 103,580 0.0878 9.100 8.800 9.100 8.600 9.100 11,800 8.7780 1.11%
2017-05-18 0 0.090 0.086 0.090 0.087 0.093 1,280,000 114,720 0.0896 9.000 8.600 9.000 8.700 9.300 12,800 8.9625 -3.23%
2017-05-17 0 0.093 0.091 0.093 0.090 0.103 12,610,000 1,205,560 0.0956 9.300 9.100 9.300 9.000 10.30 126,100 9.5603 2.20%
2017-05-16 0 0.091 0.087 0.091 0.084 0.092 6,910,000 601,150 0.0870 9.100 8.700 9.100 8.400 9.200 69,100 8.6997 10.98%
2017-05-15 0 0.082 0.081 0.086 0.082 0.086 2,570,000 216,380 0.0842 8.200 8.100 8.600 8.200 8.600 25,700 8.4195 -3.53%
2017-05-12 0 0.085 0.084 0.086 0.084 0.089 4,980,000 426,270 0.0856 8.500 8.400 8.600 8.400 8.900 49,800 8.5596 -2.30%
2017-05-11 0 0.087 0.084 0.087 0.082 0.090 14,070,000 1,209,560 0.0860 8.700 8.400 8.700 8.200 9.000 140,700 8.5967 -1.14%
2017-05-10 0 0.088 0.087 0.088 0.086 0.102 24,160,000 2,227,420 0.0922 8.800 8.700 8.800 8.600 10.20 241,600 9.2195 -13.73%
2017-05-09 0 0.102 0.102 0.104 0.100 0.112 28,950,000 3,084,870 0.1066 10.20 10.20 10.40 10.00 11.20 289,500 10.656 -2.86%
2017-05-08 0 0.105 0.104 0.106 0.095 0.105 8,820,000 895,070 0.1015 10.50 10.40 10.60 9.500 10.50 88,200 10.148 6.06%
2017-05-05 0 0.099 0.098 0.101 0.097 0.103 5,820,000 583,150 0.1002 9.900 9.800 10.10 9.700 10.30 58,200 10.020 -2.94%
2017-05-04 0 0.102 0.101 0.106 0.099 0.112 20,880,000 2,145,580 0.1028 10.20 10.10 10.60 9.900 11.20 208,800 10.276 -7.27%
2017-05-02 0 0.110 0.108 0.110 0.104 0.141 67,840,000 7,855,350 0.1158 11.00 10.80 11.00 10.40 14.10 678,400 11.579 -19.12%
2017-04-28 0 0.136 0.136 0.137 0.101 0.145 133,970,000 17,374,140 0.1297 13.60 13.60 13.70 10.10 14.50 1,339,700 12.969 29.52%
2017-04-27 0 0.105 0.105 0.106 0.087 0.116 122,900,000 13,007,160 0.1058 10.50 10.50 10.60 8.700 11.60 1,229,000 10.584 22.09%
2017-04-26 0 0.086 0.085 0.086 0.076 0.089 16,880,000 1,411,540 0.0836 8.600 8.500 8.600 7.600 8.900 168,800 8.3622 13.16%
2017-04-25 0 0.076 0.076 0.078 0.074 0.078 3,420,000 263,120 0.0769 7.600 7.600 7.800 7.400 7.800 34,200 7.6936 1.33%
2017-04-24 0 0.075 0.074 0.075 0.074 0.077 850,000 63,870 0.0751 7.500 7.400 7.500 7.400 7.700 8,500 7.5141 -2.60%
2017-04-21 0 0.077 0.076 0.078 0.075 0.079 5,670,000 435,020 0.0767 7.700 7.600 7.800 7.500 7.900 56,700 7.6723 2.67%
2017-04-20 0 0.075 0.075 0.076 0.073 0.075 1,760,000 129,380 0.0735 7.500 7.500 7.600 7.300 7.500 17,600 7.3511 -1.32%
2017-04-19 0 0.076 0.074 0.076 0.072 0.077 4,090,000 297,560 0.0728 7.600 7.400 7.600 7.200 7.700 40,900 7.2753 1.33%
2017-04-18 0 0.075 0.074 0.075 0.072 0.078 4,530,000 331,170 0.0731 7.500 7.400 7.500 7.200 7.800 45,300 7.3106 -2.60%
2017-04-13 0 0.077 0.076 0.077 0.075 0.080 10,660,000 823,810 0.0773 7.700 7.600 7.700 7.500 8.000 106,600 7.7280 4.05%
2017-04-12 0 0.074 0.073 0.075 0.074 0.079 9,190,000 691,040 0.0752 7.400 7.300 7.500 7.400 7.900 91,900 7.5195 -7.50%
2017-04-11 0 0.080 0.075 0.080 0.075 0.080 4,430,000 338,190 0.0763 8.000 7.500 8.000 7.500 8.000 44,300 7.6341 3.90%
2017-04-10 0 0.077 0.076 0.079 0.075 0.079 3,020,000 233,720 0.0774 7.700 7.600 7.900 7.500 7.900 30,200 7.7391 -2.53%
2017-04-07 0 0.079 0.077 0.079 0.077 0.085 4,900,000 392,390 0.0801 7.900 7.700 7.900 7.700 8.500 49,000 8.0080 -1.25%
2017-04-06 0 0.080 0.080 0.081 0.077 0.081 15,422,900 1,227,271 0.0796 8.000 8.000 8.100 7.700 8.100 154,229 7.9575 3.90%
2017-04-05 0 0.077 0.075 0.078 0.073 0.079 3,520,000 268,190 0.0762 7.700 7.500 7.800 7.300 7.900 35,200 7.6190 5.48%
2017-04-03 0 0.073 0.072 0.073 0.070 0.078 17,360,000 1,278,960 0.0737 7.300 7.200 7.300 7.000 7.800 173,600 7.3673 -6.41%
2017-03-31 0 0.078 0.076 0.078 0.075 0.080 6,420,000 493,910 0.0769 7.800 7.600 7.800 7.500 8.000 64,200 7.6933 2.63%
2017-03-30 0 0.076 0.076 0.078 0.075 0.078 6,170,000 474,820 0.0770 7.600 7.600 7.800 7.500 7.800 61,700 7.6956 -2.56%
2017-03-29 0 0.078 0.078 0.080 0.078 0.082 13,900,000 1,098,170 0.0790 7.800 7.800 8.000 7.800 8.200 139,000 7.9005 -1.27%
2017-03-28 0 0.079 0.079 0.080 0.076 0.090 34,810,000 2,759,210 0.0793 7.900 7.900 8.000 7.600 9.000 348,100 7.9265 -7.06%
2017-03-27 0 0.085 0.083 0.085 0.080 0.104 105,360,000 9,743,950 0.0925 8.500 8.300 8.500 8.000 10.40 1,053,600 9.2482 -15.84%
2017-03-24 0 0.101 0.100 0.101 0.100 0.102 11,110,000 1,122,650 0.1010 10.10 10.00 10.10 10.00 10.20 111,100 10.105 2.02%
2017-03-23 0 0.099 0.098 0.099 0.097 0.102 27,450,000 2,743,350 0.0999 9.900 9.800 9.900 9.700 10.20 274,500 9.9940 -1.00%
2017-03-22 0 0.100 0.099 0.104 0.100 0.110 15,050,000 1,582,130 0.1051 10.00 9.900 10.40 10.00 11.00 150,500 10.512 -8.26%
2017-03-21 0 0.109 0.107 0.110 0.106 0.112 24,590,000 2,695,040 0.1096 10.90 10.70 11.00 10.60 11.20 245,900 10.960 -0.91%
2017-03-20 0 0.110 0.109 0.110 0.107 0.114 19,800,000 2,234,110 0.1128 11.00 10.90 11.00 10.70 11.40 198,000 11.283 -3.51%
2017-03-17 0 0.114 0.111 0.114 0.111 0.117 16,620,000 1,878,870 0.1130 11.40 11.10 11.40 11.10 11.70 166,200 11.305 0.00%
2017-03-16 0 0.114 0.113 0.114 0.113 0.119 6,010,000 691,260 0.1150 11.40 11.30 11.40 11.30 11.90 60,100 11.502 -0.87%
2017-03-15 0 0.115 0.113 0.115 0.113 0.117 65,300,000 7,433,720 0.1138 11.50 11.30 11.50 11.30 11.70 653,000 11.384 -0.86%
2017-03-14 0 0.116 0.115 0.116 0.116 0.122 3,980,000 471,980 0.1186 11.60 11.50 11.60 11.60 12.20 39,800 11.859 -4.13%
2017-03-13 0 0.121 0.118 0.121 0.119 0.122 5,380,000 649,310 0.1207 12.10 11.80 12.10 11.90 12.20 53,800 12.069 0.83%
2017-03-10 0 0.120 0.117 0.120 0.116 0.120 1,080,000 126,910 0.1175 12.00 11.70 12.00 11.60 12.00 10,800 11.751 2.56%
2017-03-09 0 0.117 0.117 0.118 0.116 0.118 970,000 113,700 0.1172 11.70 11.70 11.80 11.60 11.80 9,700 11.722 0.86%
2017-03-08 0 0.116 0.115 0.117 0.114 0.117 1,550,000 178,870 0.1154 11.60 11.50 11.70 11.40 11.70 15,500 11.540 -0.85%
2017-03-07 0 0.117 0.117 0.118 0.113 0.119 1,880,000 216,830 0.1153 11.70 11.70 11.80 11.30 11.90 18,800 11.534 -0.85%
2017-03-06 0 0.118 0.115 0.119 0.115 0.122 4,750,000 553,900 0.1166 11.80 11.50 11.90 11.50 12.20 47,500 11.661 0.00%
2017-03-03 0 0.118 0.117 0.118 0.118 0.120 1,450,000 172,190 0.1188 11.80 11.70 11.80 11.80 12.00 14,500 11.875 0.00%
2017-03-02 0 0.118 0.117 0.119 0.118 0.123 2,180,000 259,050 0.1188 11.80 11.70 11.90 11.80 12.30 21,800 11.883 -3.28%
2017-03-01 0 0.122 0.121 0.122 0.120 0.126 4,070,000 500,170 0.1229 12.20 12.10 12.20 12.00 12.60 40,700 12.289 0.00%
2017-02-28 0 0.122 0.119 0.122 0.118 0.122 2,740,000 329,990 0.1204 12.20 11.90 12.20 11.80 12.20 27,400 12.043 0.83%
2017-02-27 0 0.121 0.121 0.122 0.120 0.126 14,490,000 1,773,700 0.1224 12.10 12.10 12.20 12.00 12.60 144,900 12.241 -2.42%
2017-02-24 0 0.124 0.120 0.125 0.123 0.127 630,000 77,970 0.1238 12.40 12.00 12.50 12.30 12.70 6,300 12.376 0.81%
2017-02-23 0 0.123 0.119 0.124 0.120 0.126 1,440,000 175,810 0.1221 12.30 11.90 12.40 12.00 12.60 14,400 12.209 1.65%
2017-02-22 0 0.121 0.120 0.123 0.117 0.130 41,640,000 4,971,540 0.1194 12.10 12.00 12.30 11.70 13.00 416,400 11.939 -4.72%
2017-02-21 0 0.127 0.127 0.130 0.126 0.132 2,110,000 271,240 0.1285 12.70 12.70 13.00 12.60 13.20 21,100 12.855 -1.55%
2017-02-20 0 0.129 0.125 0.130 0.125 0.133 13,290,000 1,728,210 0.1300 12.90 12.50 13.00 12.50 13.30 132,900 13.004 -0.77%
2017-02-17 0 0.130 0.129 0.130 0.129 0.135 19,900,000 2,616,970 0.1315 13.00 12.90 13.00 12.90 13.50 199,000 13.151 0.78%
2017-02-16 0 0.129 0.129 0.130 0.121 0.131 4,990,000 630,580 0.1264 12.90 12.90 13.00 12.10 13.10 49,900 12.637 4.88%
2017-02-15 0 0.123 0.119 0.123 0.120 0.127 13,310,000 1,636,990 0.1230 12.30 11.90 12.30 12.00 12.70 133,100 12.299 0.00%
2017-02-14 0 0.123 0.121 0.124 0.115 0.125 7,720,000 907,450 0.1175 12.30 12.10 12.40 11.50 12.50 77,200 11.755 6.03%
2017-02-13 0 0.116 0.113 0.118 0.114 0.127 26,690,000 3,182,130 0.1192 11.60 11.30 11.80 11.40 12.70 266,900 11.923 -3.33%
2017-02-10 0 0.120 0.119 0.122 0.120 0.133 18,400,000 2,272,760 0.1235 12.00 11.90 12.20 12.00 13.30 184,000 12.352 -7.69%
2017-02-09 0 0.130 0.129 0.130 0.128 0.134 2,770,000 359,710 0.1299 13.00 12.90 13.00 12.80 13.40 27,700 12.986 0.78%
2017-02-08 0 0.129 0.128 0.129 0.127 0.132 6,530,000 844,890 0.1294 12.90 12.80 12.90 12.70 13.20 65,300 12.939 -0.77%
2017-02-07 0 0.130 0.128 0.130 0.128 0.132 9,860,000 1,275,030 0.1293 13.00 12.80 13.00 12.80 13.20 98,600 12.931 0.78%
2017-02-06 0 0.129 0.128 0.129 0.124 0.137 21,570,000 2,819,420 0.1307 12.90 12.80 12.90 12.40 13.70 215,700 13.071 3.20%
2017-02-03 0 0.125 0.123 0.125 0.123 0.148 38,701,573 5,064,489 0.1309 12.50 12.30 12.50 12.30 14.80 387,016 13.086 -14.38%
2017-02-02 0 0.146 0.145 0.147 0.130 0.154 9,990,000 1,403,760 0.1405 14.60 14.50 14.70 13.00 15.40 99,900 14.052 -3.95%
2017-02-01 0 0.152 0.150 0.153 0.150 0.161 8,040,000 1,211,930 0.1507 15.20 15.00 15.30 15.00 16.10 80,400 15.074 -6.75%
2017-01-27 0 0.163 0.159 0.166 0.160 0.163 530,000 84,830 0.1601 16.30 15.90 16.60 16.00 16.30 5,300 16.006 1.88%
2017-01-26 0 0.160 0.159 0.160 0.157 0.160 50,000 7,940 0.1588 16.00 15.90 16.00 15.70 16.00 500 15.880 0.63%
2017-01-25 0 0.159 0.156 0.160 0.159 0.160 1,980,000 314,970 0.1591 15.90 15.60 16.00 15.90 16.00 19,800 15.908 0.00%
2017-01-24 0 0.159 0.156 0.159 0.159 0.159 100,000 15,920 0.1592 15.90 15.60 15.90 15.90 15.90 1,000 15.920 -0.63%
2017-01-23 0 0.160 0.153 0.160 0.160 0.160 550,000 88,000 0.1600 16.00 15.30 16.00 16.00 16.00 5,500 16.000 0.63%
2017-01-20 0 0.159 0.156 0.159 0.159 0.160 1,320,000 209,890 0.1590 15.90 15.60 15.90 15.90 16.00 13,200 15.901 -1.24%
2017-01-19 0 0.161 0.159 0.161 0.153 0.161 1,960,000 306,180 0.1562 16.10 15.90 16.10 15.30 16.10 19,600 15.621 0.63%
2017-01-18 0 0.160 0.157 0.160 0.156 0.165 2,030,000 325,030 0.1601 16.00 15.70 16.00 15.60 16.50 20,300 16.011 0.00%
2017-01-17 0 0.160 0.160 0.163 0.157 0.161 1,180,000 187,910 0.1592 16.00 16.00 16.30 15.70 16.10 11,800 15.925 0.63%
2017-01-16 0 0.159 0.159 0.164 0.158 0.161 3,650,000 583,200 0.1598 15.90 15.90 16.40 15.80 16.10 36,500 15.978 0.00%
2017-01-13 0 0.159 0.159 0.160 0.157 0.163 1,490,000 236,740 0.1589 15.90 15.90 16.00 15.70 16.30 14,900 15.889 1.27%
2017-01-12 0 0.157 0.157 0.158 0.152 0.170 5,140,000 810,790 0.1577 15.70 15.70 15.80 15.20 17.00 51,400 15.774 0.00%
2017-01-11 0 0.157 0.157 0.163 0.156 0.169 1,240,000 200,610 0.1618 15.70 15.70 16.30 15.60 16.90 12,400 16.178 -1.26%
2017-01-10 0 0.159 0.159 0.163 0.159 0.160 800,000 127,500 0.1594 15.90 15.90 16.30 15.90 16.00 8,000 15.938 1.92%
2017-01-09 0 0.156 0.158 0.159 0.156 0.167 5,230,000 834,180 0.1595 15.60 15.80 15.90 15.60 16.70 52,300 15.950 -3.70%
2017-01-06 0 0.162 0.161 0.162 0.160 0.165 1,250,000 201,740 0.1614 16.20 16.10 16.20 16.00 16.50 12,500 16.139 -0.61%
2017-01-05 0 0.163 0.160 0.164 0.159 0.164 2,370,000 380,290 0.1605 16.30 16.00 16.40 15.90 16.40 23,700 16.046 0.62%
2017-01-04 0 0.162 0.160 0.165 0.156 0.163 1,860,000 296,630 0.1595 16.20 16.00 16.50 15.60 16.30 18,600 15.948 -0.61%
2017-01-03 0 0.163 0.159 0.163 0.159 0.174 3,360,000 559,060 0.1664 16.30 15.90 16.30 15.90 17.40 33,600 16.639 -3.55%
2016-12-30 0 0.169 0.169 0.173 0.166 0.210 24,730,000 4,450,350 0.1800 16.90 16.90 17.30 16.60 21.00 247,300 17.996 -17.96%
2016-12-29 0 0.206 0.201 0.206 0.197 0.206 700,000 141,490 0.2021 20.60 20.10 20.60 19.70 20.60 7,000 20.213 0.00%
2016-12-28 0 0.206 0.201 0.208 0.200 0.209 1,210,000 244,970 0.2025 20.60 20.10 20.80 20.00 20.90 12,100 20.245 -0.48%
2016-12-23 0 0.207 0.207 0.209 0.200 0.201 1,010,000 202,250 0.2002 20.70 20.70 20.90 20.00 20.10 10,100 20.025 2.99%
2016-12-22 0 0.201 0.198 0.202 0.201 0.203 450,000 90,910 0.2020 20.10 19.80 20.20 20.10 20.30 4,500 20.202 -2.90%
2016-12-21 0 0.207 0.204 0.207 0.203 0.210 3,850,000 786,650 0.2043 20.70 20.40 20.70 20.30 21.00 38,500 20.432 1.97%
2016-12-20 0 0.203 0.201 0.204 0.200 0.212 11,580,000 2,360,180 0.2038 20.30 20.10 20.40 20.00 21.20 115,800 20.382 -6.88%
2016-12-19 0 0.218 0.212 0.219 0.214 0.218 410,000 89,340 0.2179 21.80 21.20 21.90 21.40 21.80 4,100 21.790 1.87%
2016-12-16 0 0.214 0.214 0.220 0.209 0.214 1,340,000 283,240 0.2114 21.40 21.40 22.00 20.90 21.40 13,400 21.137 2.39%
2016-12-15 0 0.209 0.212 0.213 0.209 0.214 610,000 127,950 0.2098 20.90 21.20 21.30 20.90 21.40 6,100 20.975 -0.48%
2016-12-14 0 0.210 0.210 0.215 0.210 0.222 1,900,000 403,550 0.2124 21.00 21.00 21.50 21.00 22.20 19,000 21.239 -5.83%
2016-12-13 0 0.223 0.220 0.222 0.218 0.225 2,920,000 643,930 0.2205 22.30 22.00 22.20 21.80 22.50 29,200 22.052 -2.19%
2016-12-12 0 0.228 0.223 0.228 0.225 0.232 290,000 66,430 0.2291 22.80 22.30 22.80 22.50 23.20 2,900 22.907 -0.44%
2016-12-09 0 0.229 0.224 0.229 0.220 0.230 1,660,000 375,100 0.2260 22.90 22.40 22.90 22.00 23.00 16,600 22.596 -0.87%
2016-12-08 0 0.231 0.231 0.233 0.231 0.233 460,000 106,680 0.2319 23.10 23.10 23.30 23.10 23.30 4,600 23.191 0.00%
2016-12-07 0 0.231 0.230 0.235 0.231 0.235 2,290,000 535,270 0.2337 23.10 23.00 23.50 23.10 23.50 22,900 23.374 -1.70%
2016-12-06 0 0.235 0.233 0.235 0.235 0.236 2,750,000 646,900 0.2352 23.50 23.30 23.50 23.50 23.60 27,500 23.524 0.00%
2016-12-05 0 0.235 0.233 0.237 0.231 0.235 2,760,000 640,770 0.2322 23.50 23.30 23.70 23.10 23.50 27,600 23.216 -1.67%
2016-12-02 0 0.239 0.237 0.239 0.237 0.240 320,000 76,180 0.2381 23.90 23.70 23.90 23.70 24.00 3,200 23.806 0.00%
2016-12-01 0 0.239 0.235 0.241 0.239 0.246 690,000 165,640 0.2401 23.90 23.50 24.10 23.90 24.60 6,900 24.006 -0.42%
2016-11-30 0 0.240 0.234 0.240 0.242 0.249 1,970,000 480,960 0.2441 24.00 23.40 24.00 24.20 24.90 19,700 24.414 -0.83%
2016-11-29 0 0.242 0.241 0.244 0.234 0.245 15,220,000 3,619,360 0.2378 24.20 24.10 24.40 23.40 24.50 152,200 23.780 2.98%
2016-11-28 0 0.235 0.235 0.240 0.233 0.234 310,000 72,330 0.2333 23.50 23.50 24.00 23.30 23.40 3,100 23.332 0.43%
2016-11-25 0 0.234 0.232 0.238 0.232 0.234 490,000 114,290 0.2332 23.40 23.20 23.80 23.20 23.40 4,900 23.324 0.43%
2016-11-24 0 0.233 0.232 0.235 0.232 0.234 7,160,000 1,672,270 0.2336 23.30 23.20 23.50 23.20 23.40 71,600 23.356 0.00%
2016-11-23 0 0.233 0.232 0.233 0.232 0.240 10,900,000 2,545,690 0.2335 23.30 23.20 23.30 23.20 24.00 109,000 23.355 0.87%
2016-11-22 0 0.231 0.231 0.240 0.231 0.234 11,390,000 2,650,590 0.2327 23.10 23.10 24.00 23.10 23.40 113,900 23.271 0.00%
2016-11-21 0 0.231 0.231 0.234 0.230 0.231 1,290,000 297,890 0.2309 23.10 23.10 23.40 23.00 23.10 12,900 23.092 0.43%
2016-11-18 0 0.230 0.230 0.231 0.230 0.237 26,750,000 6,169,290 0.2306 23.00 23.00 23.10 23.00 23.70 267,500 23.063 -4.17%
2016-11-17 0 0.240 0.236 0.244 0.230 0.240 1,960,000 458,800 0.2341 24.00 23.60 24.40 23.00 24.00 19,600 23.408 3.45%
2016-11-16 0 0.232 0.232 0.237 0.232 0.232 120,000 27,840 0.2320 23.20 23.20 23.70 23.20 23.20 1,200 23.200 -2.11%
2016-11-15 0 0.237 0.237 0.240 0.232 0.239 2,020,000 476,760 0.2360 23.70 23.70 24.00 23.20 23.90 20,200 23.602 -0.42%
2016-11-14 0 0.238 0.238 0.240 0.230 0.240 3,320,000 788,110 0.2374 23.80 23.80 24.00 23.00 24.00 33,200 23.738 3.48%
2016-11-11 0 0.230 0.230 0.232 0.225 0.232 1,870,000 424,460 0.2270 23.00 23.00 23.20 22.50 23.20 18,700 22.698 2.22%
2016-11-10 0 0.225 0.225 0.232 0.225 0.235 2,380,000 547,020 0.2298 22.50 22.50 23.20 22.50 23.50 23,800 22.984 -3.02%
2016-11-09 0 0.232 0.231 0.232 0.218 0.235 4,090,000 914,150 0.2235 23.20 23.10 23.20 21.80 23.50 40,900 22.351 5.45%
2016-11-08 0 0.220 0.220 0.222 0.220 0.225 4,870,000 1,081,190 0.2220 22.00 22.00 22.20 22.00 22.50 48,700 22.201 -2.22%
2016-11-07 0 0.225 0.225 0.228 0.223 0.229 2,610,000 590,210 0.2261 22.50 22.50 22.80 22.30 22.90 26,100 22.613 -0.88%
2016-11-04 0 0.227 0.227 0.229 0.227 0.233 3,650,000 838,330 0.2297 22.70 22.70 22.90 22.70 23.30 36,500 22.968 -1.30%
2016-11-03 0 0.230 0.230 0.231 0.230 0.233 890,000 205,080 0.2304 23.00 23.00 23.10 23.00 23.30 8,900 23.043 -0.43%
2016-11-02 0 0.231 0.231 0.233 0.230 0.233 2,050,000 473,380 0.2309 23.10 23.10 23.30 23.00 23.30 20,500 23.092 -0.86%
2016-11-01 0 0.233 0.233 0.235 0.233 0.235 140,000 32,780 0.2341 23.30 23.30 23.50 23.30 23.50 1,400 23.414 -0.85%
2016-10-31 0 0.235 0.230 0.235 0.230 0.236 1,960,000 454,920 0.2321 23.50 23.00 23.50 23.00 23.60 19,600 23.210 -0.42%
2016-10-28 0 0.236 0.236 0.240 0.236 0.246 2,320,000 561,640 0.2421 23.60 23.60 24.00 23.60 24.60 23,200 24.209 -4.07%
2016-10-27 0 0.246 0.246 0.247 0.238 0.250 16,650,000 4,073,940 0.2447 24.60 24.60 24.70 23.80 25.00 166,500 24.468 -0.81%
2016-10-26 0 0.248 0.241 0.248 0.231 0.248 8,410,000 2,010,340 0.2390 24.80 24.10 24.80 23.10 24.80 84,100 23.904 5.53%
2016-10-25 0 0.235 0.231 0.235 0.230 0.235 20,790,000 4,856,240 0.2336 23.50 23.10 23.50 23.00 23.50 207,900 23.359 0.86%
2016-10-24 0 0.233 0.232 0.233 0.229 0.240 38,620,000 8,979,840 0.2325 23.30 23.20 23.30 22.90 24.00 386,200 23.252 -2.51%
2016-10-20 0 0.239 0.236 0.239 0.238 0.239 1,520,000 362,770 0.2387 23.90 23.60 23.90 23.80 23.90 15,200 23.866 0.42%
2016-10-19 0 0.238 0.230 0.238 0.230 0.241 1,060,000 251,290 0.2371 23.80 23.00 23.80 23.00 24.10 10,600 23.707 2.15%
2016-10-18 0 0.233 0.228 0.233 0.227 0.234 6,070,000 1,400,000 0.2306 23.30 22.80 23.30 22.70 23.40 60,700 23.064 2.64%
2016-10-17 0 0.227 0.227 0.230 0.227 0.234 10,170,000 2,359,390 0.2320 22.70 22.70 23.00 22.70 23.40 101,700 23.200 -1.30%
2016-10-14 0 0.230 0.230 0.236 0.230 0.230 130,000 29,900 0.2300 23.00 23.00 23.60 23.00 23.00 1,300 23.000 -2.54%
2016-10-13 0 0.236 0.231 0.236 0.233 0.237 4,180,000 985,580 0.2358 23.60 23.10 23.60 23.30 23.70 41,800 23.578 -0.42%
2016-10-12 0 0.237 0.235 0.238 0.230 0.237 26,420,000 6,067,850 0.2297 23.70 23.50 23.80 23.00 23.70 264,200 22.967 3.04%
2016-10-11 0 0.230 0.230 0.235 0.225 0.232 4,630,000 1,061,460 0.2293 23.00 23.00 23.50 22.50 23.20 46,300 22.926 0.44%
2016-10-07 0 0.229 0.228 0.231 0.227 0.230 11,450,000 2,630,020 0.2297 22.90 22.80 23.10 22.70 23.00 114,500 22.970 -0.43%
2016-10-06 0 0.230 0.230 0.234 0.230 0.230 610,000 140,300 0.2300 23.00 23.00 23.40 23.00 23.00 6,100 23.000 0.88%
2016-10-05 0 0.228 0.227 0.236 0.228 0.230 600,000 137,470 0.2291 22.80 22.70 23.60 22.80 23.00 6,000 22.912 -0.87%
2016-10-04 0 0.230 0.230 0.236 0.230 0.232 1,460,000 336,340 0.2304 23.00 23.00 23.60 23.00 23.20 14,600 23.037 -0.86%
2016-10-03 0 0.232 0.237 0.238 0.232 0.235 1,020,000 237,910 0.2332 23.20 23.70 23.80 23.20 23.50 10,200 23.325 -0.85%
2016-09-30 0 0.234 0.234 0.240 0.234 0.234 60,000 14,040 0.2340 23.40 23.40 24.00 23.40 23.40 600 23.400 -2.50%
2016-09-29 0 0.240 0.240 0.242 0.236 0.246 16,390,000 3,956,740 0.2414 24.00 24.00 24.20 23.60 24.60 163,900 24.141 0.00%
2016-09-28 0 0.240 0.235 0.240 0.227 0.240 2,650,000 634,220 0.2393 24.00 23.50 24.00 22.70 24.00 26,500 23.933 3.00%
2016-09-27 0 0.233 0.227 0.233 0.230 0.233 2,220,000 512,040 0.2306 23.30 22.70 23.30 23.00 23.30 22,200 23.065 2.64%
2016-09-26 0 0.227 0.227 0.232 0.226 0.235 21,610,000 4,933,350 0.2283 22.70 22.70 23.20 22.60 23.50 216,100 22.829 -3.40%
2016-09-23 0 0.235 0.235 0.238 0.230 0.245 21,410,000 4,981,140 0.2327 23.50 23.50 23.80 23.00 24.50 214,100 23.265 3.07%
2016-09-22 0 0.228 0.228 0.229 0.227 0.227 410,000 93,070 0.2270 22.80 22.80 22.90 22.70 22.70 4,100 22.700 0.44%
2016-09-21 0 0.227 0.227 0.228 0.226 0.228 150,000 34,010 0.2267 22.70 22.70 22.80 22.60 22.80 1,500 22.673 -0.44%
2016-09-20 0 0.228 0.226 0.228 0.225 0.228 1,120,000 253,030 0.2259 22.80 22.60 22.80 22.50 22.80 11,200 22.592 -0.44%
2016-09-19 0 0.229 0.228 0.229 0.226 0.231 290,000 66,380 0.2289 22.90 22.80 22.90 22.60 23.10 2,900 22.890 1.33%
2016-09-15 0 0.226 0.226 0.230 0.225 0.225 60,000 13,500 0.2250 22.60 22.60 23.00 22.50 22.50 600 22.500 -2.16%
2016-09-14 0 0.231 0.225 0.232 0.224 0.231 700,000 159,080 0.2273 23.10 22.50 23.20 22.40 23.10 7,000 22.726 2.21%
2016-09-13 0 0.226 0.226 0.227 0.220 0.230 2,060,000 463,080 0.2248 22.60 22.60 22.70 22.00 23.00 20,600 22.480 -1.74%
2016-09-12 0 0.230 0.225 0.231 0.225 0.231 4,430,000 1,017,090 0.2296 23.00 22.50 23.10 22.50 23.10 44,300 22.959 -1.29%
2016-09-09 0 0.233 0.232 0.233 0.232 0.236 1,260,000 296,120 0.2350 23.30 23.20 23.30 23.20 23.60 12,600 23.502 0.43%
2016-09-08 0 0.232 0.232 0.233 0.230 0.234 1,280,000 297,070 0.2321 23.20 23.20 23.30 23.00 23.40 12,800 23.209 -0.85%
2016-09-07 0 0.234 0.233 0.235 0.230 0.234 1,770,000 409,200 0.2312 23.40 23.30 23.50 23.00 23.40 17,700 23.119 1.30%
2016-09-06 0 0.231 0.231 0.232 0.230 0.235 2,400,000 556,500 0.2319 23.10 23.10 23.20 23.00 23.50 24,000 23.188 0.00%
2016-09-05 0 0.231 0.230 0.232 0.230 0.237 2,740,000 638,830 0.2331 23.10 23.00 23.20 23.00 23.70 27,400 23.315 -2.53%
2016-09-02 0 0.237 0.236 0.237 0.232 0.239 1,510,000 353,220 0.2339 23.70 23.60 23.70 23.20 23.90 15,100 23.392 -0.84%
2016-09-01 0 0.239 0.234 0.239 0.233 0.239 2,760,000 649,510 0.2353 23.90 23.40 23.90 23.30 23.90 27,600 23.533 -0.83%
2016-08-31 0 0.241 0.238 0.241 0.240 0.241 300,000 72,280 0.2409 24.10 23.80 24.10 24.00 24.10 3,000 24.093 -0.41%
2016-08-30 0 0.242 0.237 0.242 0.237 0.242 2,990,000 718,350 0.2403 24.20 23.70 24.20 23.70 24.20 29,900 24.025 0.00%
2016-08-29 0 0.242 0.239 0.242 0.237 0.245 1,750,000 421,380 0.2408 24.20 23.90 24.20 23.70 24.50 17,500 24.079 -1.22%
2016-08-26 0 0.245 0.242 0.245 0.241 0.247 2,720,000 668,420 0.2457 24.50 24.20 24.50 24.10 24.70 27,200 24.574 0.41%
2016-08-25 0 0.244 0.241 0.244 0.240 0.247 1,390,000 340,360 0.2449 24.40 24.10 24.40 24.00 24.70 13,900 24.486 0.00%
2016-08-24 0 0.244 0.240 0.244 0.241 0.247 910,000 221,530 0.2434 24.40 24.00 24.40 24.10 24.70 9,100 24.344 -0.41%
2016-08-23 0 0.245 0.241 0.245 0.236 0.245 660,000 158,140 0.2396 24.50 24.10 24.50 23.60 24.50 6,600 23.961 0.41%
2016-08-22 0 0.244 0.239 0.240 0.239 0.244 630,000 151,870 0.2411 24.40 23.90 24.00 23.90 24.40 6,300 24.106 -0.81%
2016-08-19 0 0.246 0.241 0.246 0.246 0.249 630,000 155,590 0.2470 24.60 24.10 24.60 24.60 24.90 6,300 24.697 0.00%
2016-08-18 0 0.246 0.239 0.247 0.242 0.248 740,000 182,130 0.2461 24.60 23.90 24.70 24.20 24.80 7,400 24.612 1.65%
2016-08-17 0 0.242 0.235 0.242 0.229 0.245 3,130,000 741,330 0.2368 24.20 23.50 24.20 22.90 24.50 31,300 23.685 5.22%
2016-08-16 0 0.230 0.230 0.231 0.230 0.236 4,230,000 983,130 0.2324 23.00 23.00 23.10 23.00 23.60 42,300 23.242 -4.56%
2016-08-15 0 0.241 0.240 0.241 0.238 0.241 4,170,000 998,460 0.2394 24.10 24.00 24.10 23.80 24.10 41,700 23.944 0.00%
2016-08-12 0 0.241 0.240 0.241 0.240 0.242 1,220,000 293,690 0.2407 24.10 24.00 24.10 24.00 24.20 12,200 24.073 -0.41%
2016-08-11 0 0.242 0.242 0.244 0.241 0.247 450,000 109,820 0.2440 24.20 24.20 24.40 24.10 24.70 4,500 24.404 -0.82%
2016-08-10 0 0.244 0.242 0.244 0.241 0.249 780,000 191,700 0.2458 24.40 24.20 24.40 24.10 24.90 7,800 24.577 -0.41%
2016-08-09 0 0.245 0.241 0.245 0.245 0.246 410,000 100,550 0.2452 24.50 24.10 24.50 24.50 24.60 4,100 24.524 0.41%
2016-08-08 0 0.244 0.241 0.246 0.240 0.247 1,630,000 396,220 0.2431 24.40 24.10 24.60 24.00 24.70 16,300 24.308 0.41%
2016-08-05 0 0.243 0.243 0.245 0.240 0.244 1,190,000 287,070 0.2412 24.30 24.30 24.50 24.00 24.40 11,900 24.124 -1.62%
2016-08-04 0 0.247 0.247 0.248 0.241 0.248 190,000 46,780 0.2462 24.70 24.70 24.80 24.10 24.80 1,900 24.621 2.49%
2016-08-03 0 0.241 0.241 0.245 0.240 0.241 200,000 48,050 0.2403 24.10 24.10 24.50 24.00 24.10 2,000 24.025 -2.82%
2016-08-01 0 0.248 0.242 0.249 0.240 0.248 3,690,000 885,790 0.2401 24.80 24.20 24.90 24.00 24.80 36,900 24.005 2.06%
2016-07-29 0 0.243 0.243 0.248 0.242 0.242 250,000 60,500 0.2420 24.30 24.30 24.80 24.20 24.20 2,500 24.200 -0.41%
2016-07-28 0 0.244 0.244 0.248 0.241 0.241 340,000 81,940 0.2410 24.40 24.40 24.80 24.10 24.10 3,400 24.100 -2.01%
2016-07-27 0 0.249 0.244 0.249 0.245 0.250 1,470,000 360,240 0.2451 24.90 24.40 24.90 24.50 25.00 14,700 24.506 1.63%
2016-07-26 0 0.245 0.245 0.248 0.245 0.245 100,000 24,500 0.2450 24.50 24.50 24.80 24.50 24.50 1,000 24.500 -2.00%
2016-07-25 0 0.250 0.245 0.255 0.236 0.255 1,810,000 438,590 0.2423 25.00 24.50 25.50 23.60 25.50 18,100 24.231 4.17%
2016-07-22 0 0.240 0.239 0.240 0.238 0.242 4,627,568 1,111,183 0.2401 24.00 23.90 24.00 23.80 24.20 46,276 24.012 -1.23%
2016-07-21 0 0.243 0.243 0.248 0.243 0.247 190,000 46,290 0.2436 24.30 24.30 24.80 24.30 24.70 1,900 24.363 -1.62%
2016-07-20 0 0.247 0.245 0.249 0.245 0.250 1,590,000 390,030 0.2453 24.70 24.50 24.90 24.50 25.00 15,900 24.530 -0.80%
2016-07-19 0 0.249 0.244 0.249 0.242 0.249 640,000 156,790 0.2450 24.90 24.40 24.90 24.20 24.90 6,400 24.498 1.22%
2016-07-18 0 0.246 0.246 0.250 0.246 0.246 80,000 19,680 0.2460 24.60 24.60 25.00 24.60 24.60 800 24.600 -1.20%
2016-07-15 0 0.249 0.247 0.249 0.249 0.250 1,360,000 339,950 0.2500 24.90 24.70 24.90 24.90 25.00 13,600 24.996 -0.40%
2016-07-14 0 0.250 0.250 0.255 0.245 0.250 1,270,000 315,920 0.2488 25.00 25.00 25.50 24.50 25.00 12,700 24.876 0.81%
2016-07-13 0 0.248 0.246 0.248 0.245 0.248 310,000 76,630 0.2472 24.80 24.60 24.80 24.50 24.80 3,100 24.719 0.00%
2016-07-12 0 0.248 0.247 0.249 0.245 0.248 2,360,000 581,930 0.2466 24.80 24.70 24.90 24.50 24.80 23,600 24.658 0.00%
2016-07-11 0 0.248 0.245 0.247 0.245 0.255 2,600,000 644,370 0.2478 24.80 24.50 24.70 24.50 25.50 26,000 24.783 -2.75%
2016-07-08 0 0.255 0.250 0.255 0.246 0.255 1,570,000 393,100 0.2504 25.50 25.00 25.50 24.60 25.50 15,700 25.038 0.00%
2016-07-07 0 0.255 0.248 0.255 0.246 0.255 400,000 99,090 0.2477 25.50 24.80 25.50 24.60 25.50 4,000 24.773 0.00%
2016-07-06 0 0.255 0.248 0.255 0.245 0.255 4,690,000 1,172,090 0.2499 25.50 24.80 25.50 24.50 25.50 46,900 24.991 -1.92%
2016-07-05 0 0.260 0.250 0.260 0.245 0.260 4,510,000 1,129,210 0.2504 26.00 25.00 26.00 24.50 26.00 45,100 25.038 0.00%
2016-07-04 0 0.260 0.255 0.260 0.250 0.260 3,270,000 838,450 0.2564 26.00 25.50 26.00 25.00 26.00 32,700 25.641 4.00%
2016-06-30 0 0.250 0.245 0.250 0.245 0.250 1,350,000 337,050 0.2497 25.00 24.50 25.00 24.50 25.00 13,500 24.967 0.00%
2016-06-29 0 0.250 0.243 0.255 0.249 0.255 850,000 213,380 0.2510 25.00 24.30 25.50 24.90 25.50 8,500 25.104 0.40%
2016-06-28 0 0.249 0.241 0.249 0.241 0.250 310,000 76,440 0.2466 24.90 24.10 24.90 24.10 25.00 3,100 24.658 2.05%
2016-06-27 0 0.244 0.243 0.247 0.240 0.248 2,100,000 511,910 0.2438 24.40 24.30 24.70 24.00 24.80 21,000 24.377 -1.61%
2016-06-24 0 0.248 0.245 0.248 0.235 0.255 6,670,000 1,654,780 0.2481 24.80 24.50 24.80 23.50 25.50 66,700 24.809 -2.75%
2016-06-23 0 0.255 0.255 0.260 0.250 0.270 34,790,000 8,840,950 0.2541 25.50 25.50 26.00 25.00 27.00 347,900 25.412 -5.56%
2016-06-22 0 0.270 0.260 0.270 0.260 0.270 8,250,000 2,182,750 0.2646 27.00 26.00 27.00 26.00 27.00 82,500 26.458 3.85%
2016-06-21 0 0.260 0.260 0.265 0.260 0.265 14,540,000 3,820,150 0.2627 26.00 26.00 26.50 26.00 26.50 145,400 26.273 0.00%
2016-06-20 0 0.260 0.260 0.265 0.247 0.270 19,100,000 5,000,810 0.2618 26.00 26.00 26.50 24.70 27.00 191,000 26.182 -1.89%
2016-06-17 0 0.265 0.265 0.270 0.255 0.270 12,680,000 3,358,950 0.2649 26.50 26.50 27.00 25.50 27.00 126,800 26.490 1.92%
2016-06-16 0 0.260 0.255 0.260 0.255 0.275 21,850,000 5,839,900 0.2673 26.00 25.50 26.00 25.50 27.50 218,500 26.727 -5.45%
2016-06-15 0 0.275 0.270 0.275 0.270 0.290 5,770,000 1,610,900 0.2792 27.50 27.00 27.50 27.00 29.00 57,700 27.919 -1.79%
2016-06-14 0 0.280 0.285 0.295 0.255 0.295 153,530,000 43,628,600 0.2842 28.00 28.50 29.50 25.50 29.50 1,535,300 28.417 9.80%
2016-06-13 0 0.255 0.250 0.255 0.240 0.255 13,090,000 3,216,800 0.2457 25.50 25.00 25.50 24.00 25.50 130,900 24.574 4.08%
2016-06-10 0 0.245 0.245 0.249 0.244 0.250 830,000 202,690 0.2442 24.50 24.50 24.90 24.40 25.00 8,300 24.420 -1.21%
2016-06-08 0 0.248 0.248 0.250 0.246 0.250 4,540,000 1,128,550 0.2486 24.80 24.80 25.00 24.60 25.00 45,400 24.858 -0.40%
2016-06-07 0 0.249 0.246 0.250 0.240 0.255 5,560,000 1,376,370 0.2475 24.90 24.60 25.00 24.00 25.50 55,600 24.755 1.22%
2016-06-06 0 0.246 0.246 0.249 0.238 0.300 12,920,000 3,268,050 0.2529 24.60 24.60 24.90 23.80 30.00 129,200 25.295 -3.53%
2016-06-03 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2016-02-01 0 0.255 0.246 0.255 0.240 0.265 12,890,000 3,322,150 0.2577 25.50 24.60 25.50 24.00 26.50 128,900 25.773 6.25%
2016-01-29 0 0.240 0.236 0.240 0.236 0.242 230,000 55,040 0.2393 24.00 23.60 24.00 23.60 24.20 2,300 23.930 2.13%
2016-01-28 0 0.235 0.234 0.235 0.234 0.238 640,000 150,550 0.2352 23.50 23.40 23.50 23.40 23.80 6,400 23.523 -0.84%
2016-01-27 0 0.237 0.235 0.238 0.234 0.243 3,580,000 846,840 0.2365 23.70 23.50 23.80 23.40 24.30 35,800 23.655 0.42%
2016-01-26 0 0.236 0.235 0.240 0.228 0.245 3,610,000 853,470 0.2364 23.60 23.50 24.00 22.80 24.50 36,100 23.642 -1.26%
2016-01-25 0 0.239 0.237 0.240 0.232 0.240 510,000 120,490 0.2363 23.90 23.70 24.00 23.20 24.00 5,100 23.625 1.70%
2016-01-22 0 0.235 0.235 0.241 0.230 0.240 3,860,000 905,400 0.2346 23.50 23.50 24.10 23.00 24.00 38,600 23.456 0.43%
2016-01-21 0 0.234 0.230 0.235 0.230 0.247 3,430,000 806,610 0.2352 23.40 23.00 23.50 23.00 24.70 34,300 23.516 -6.40%
2016-01-20 0 0.250 0.246 0.250 0.244 0.250 2,260,000 559,430 0.2475 25.00 24.60 25.00 24.40 25.00 22,600 24.754 0.00%
2016-01-19 0 0.250 0.250 0.255 0.249 0.255 2,230,000 561,310 0.2517 25.00 25.00 25.50 24.90 25.50 22,300 25.171 0.00%
2016-01-18 0 0.250 0.250 0.255 0.248 0.260 3,240,000 821,320 0.2535 25.00 25.00 25.50 24.80 26.00 32,400 25.349 0.00%
2016-01-15 0 0.250 0.250 0.255 0.249 0.255 4,330,000 1,093,500 0.2525 25.00 25.00 25.50 24.90 25.50 43,300 25.254 0.00%
2016-01-14 0 0.250 0.250 0.255 0.249 0.255 3,890,000 984,360 0.2530 25.00 25.00 25.50 24.90 25.50 38,900 25.305 0.00%
2016-01-13 0 0.250 0.250 0.255 0.250 0.265 4,210,000 1,084,250 0.2575 25.00 25.00 25.50 25.00 26.50 42,100 25.754 -1.96%
2016-01-12 0 0.255 0.250 0.255 0.250 0.260 6,290,000 1,602,800 0.2548 25.50 25.00 25.50 25.00 26.00 62,900 25.482 2.82%
2016-01-11 0 0.248 0.245 0.249 0.223 0.255 11,100,000 2,658,320 0.2395 24.80 24.50 24.90 22.30 25.50 111,000 23.949 3.77%
2016-01-08 0 0.239 0.232 0.239 0.221 0.240 4,110,000 943,520 0.2296 23.90 23.20 23.90 22.10 24.00 41,100 22.957 3.02%
2016-01-07 0 0.232 0.230 0.234 0.226 0.242 8,040,000 1,872,980 0.2330 23.20 23.00 23.40 22.60 24.20 80,400 23.296 -4.13%
2016-01-06 0 0.242 0.241 0.242 0.241 0.260 5,310,000 1,318,500 0.2483 24.20 24.10 24.20 24.10 26.00 53,100 24.831 -3.20%
2016-01-05 0 0.250 0.250 0.255 0.240 0.250 1,220,000 298,850 0.2450 25.00 25.00 25.50 24.00 25.00 12,200 24.496 2.04%
2016-01-04 0 0.245 0.242 0.250 0.242 0.270 12,520,000 3,268,270 0.2610 24.50 24.20 25.00 24.20 27.00 125,200 26.104 -12.50%
2015-12-31 0 0.280 0.270 0.280 0.265 0.280 5,210,000 1,423,050 0.2731 28.00 27.00 28.00 26.50 28.00 52,100 27.314 1.82%
2015-12-30 0 0.275 0.265 0.275 0.249 0.275 3,410,000 885,050 0.2595 27.50 26.50 27.50 24.90 27.50 34,100 25.955 10.89%
2015-12-29 0 0.248 0.240 0.248 0.246 0.250 490,000 121,110 0.2472 24.80 24.00 24.80 24.60 25.00 4,900 24.716 -0.80%
2015-12-28 0 0.250 0.240 0.250 0.248 0.250 760,000 189,160 0.2489 25.00 24.00 25.00 24.80 25.00 7,600 24.889 -1.96%
2015-12-24 0 0.255 0.250 0.255 0.250 0.255 280,000 70,450 0.2516 25.50 25.00 25.50 25.00 25.50 2,800 25.161 2.00%
2015-12-23 0 0.250 0.238 0.250 0.236 0.250 5,350,000 1,288,280 0.2408 25.00 23.80 25.00 23.60 25.00 53,500 24.080 6.38%
2015-12-22 0 0.235 0.231 0.235 0.231 0.240 2,170,000 505,670 0.2330 23.50 23.10 23.50 23.10 24.00 21,700 23.303 -0.84%
2015-12-21 0 0.237 0.232 0.237 0.230 0.237 2,340,000 545,640 0.2332 23.70 23.20 23.70 23.00 23.70 23,400 23.318 0.42%
2015-12-18 0 0.236 0.235 0.236 0.230 0.236 1,300,000 303,040 0.2331 23.60 23.50 23.60 23.00 23.60 13,000 23.311 0.00%
2015-12-17 0 0.236 0.231 0.239 0.230 0.243 2,550,000 605,590 0.2375 23.60 23.10 23.90 23.00 24.30 25,500 23.749 -2.48%
2015-12-16 0 0.242 0.241 0.243 0.235 0.242 1,850,000 442,320 0.2391 24.20 24.10 24.30 23.50 24.20 18,500 23.909 0.41%
2015-12-15 0 0.241 0.238 0.241 0.236 0.244 2,700,000 650,400 0.2409 24.10 23.80 24.10 23.60 24.40 27,000 24.089 0.00%
2015-12-14 0 0.241 0.240 0.241 0.239 0.241 680,000 163,820 0.2409 24.10 24.00 24.10 23.90 24.10 6,800 24.091 -1.23%
2015-12-11 0 0.244 0.236 0.244 0.235 0.244 740,000 176,830 0.2390 24.40 23.60 24.40 23.50 24.40 7,400 23.896 0.00%
2015-12-10 0 0.244 0.240 0.244 0.240 0.245 200,000 48,530 0.2427 24.40 24.00 24.40 24.00 24.50 2,000 24.265 -0.81%
2015-12-09 0 0.246 0.241 0.246 0.233 0.246 1,760,000 423,880 0.2408 24.60 24.10 24.60 23.30 24.60 17,600 24.084 2.07%
2015-12-08 0 0.241 0.240 0.241 0.240 0.249 2,480,000 601,440 0.2425 24.10 24.00 24.10 24.00 24.90 24,800 24.252 -3.60%
2015-12-07 0 0.250 0.249 0.250 0.250 0.255 2,730,000 687,400 0.2518 25.00 24.90 25.00 25.00 25.50 27,300 25.179 -3.85%
2015-12-04 0 0.260 0.255 0.260 0.260 0.265 2,760,000 717,650 0.2600 26.00 25.50 26.00 26.00 26.50 27,600 26.002 0.00%
2015-12-03 0 0.260 0.260 0.265 0.260 0.265 3,400,000 888,000 0.2612 26.00 26.00 26.50 26.00 26.50 34,000 26.118 -1.89%
2015-12-02 0 0.265 0.260 0.265 0.260 0.265 4,360,000 1,140,500 0.2616 26.50 26.00 26.50 26.00 26.50 43,600 26.158 0.00%
2015-12-01 0 0.265 0.260 0.265 0.260 0.270 3,460,000 906,450 0.2620 26.50 26.00 26.50 26.00 27.00 34,600 26.198 0.00%
2015-11-30 0 0.265 0.265 0.270 0.260 0.270 2,440,000 647,000 0.2652 26.50 26.50 27.00 26.00 27.00 24,400 26.516 -1.85%
2015-11-27 0 0.270 0.265 0.270 0.260 0.270 3,730,000 991,700 0.2659 27.00 26.50 27.00 26.00 27.00 37,300 26.587 0.00%
2015-11-26 0 0.270 0.270 0.275 0.270 0.280 4,180,000 1,136,300 0.2718 27.00 27.00 27.50 27.00 28.00 41,800 27.184 -1.82%
2015-11-25 0 0.275 0.270 0.275 0.270 0.285 13,870,000 3,867,500 0.2788 27.50 27.00 27.50 27.00 28.50 138,700 27.884 1.85%
2015-11-24 0 0.270 0.270 0.275 0.270 0.280 22,900,000 6,185,150 0.2701 27.00 27.00 27.50 27.00 28.00 229,000 27.009 -3.57%
2015-11-23 0 0.280 0.275 0.280 0.270 0.285 2,000,000 553,950 0.2770 28.00 27.50 28.00 27.00 28.50 20,000 27.698 0.00%
2015-11-20 0 0.280 0.275 0.285 0.275 0.285 1,110,000 310,700 0.2799 28.00 27.50 28.50 27.50 28.50 11,100 27.991 1.82%
2015-11-19 0 0.275 0.275 0.280 0.275 0.280 1,500,000 418,000 0.2787 27.50 27.50 28.00 27.50 28.00 15,000 27.867 -3.51%
2015-11-18 0 0.285 0.280 0.290 0.250 0.290 20,730,000 5,822,150 0.2809 28.50 28.00 29.00 25.00 29.00 207,300 28.086 -1.72%
2015-11-17 0 0.290 0.285 0.290 0.280 0.290 2,870,000 817,200 0.2847 29.00 28.50 29.00 28.00 29.00 28,700 28.474 0.00%
2015-11-16 0 0.290 0.280 0.290 0.275 0.290 3,640,000 1,035,800 0.2846 29.00 28.00 29.00 27.50 29.00 36,400 28.456 0.00%
2015-11-13 0 0.290 0.280 0.290 0.270 0.295 5,320,000 1,509,350 0.2837 29.00 28.00 29.00 27.00 29.50 53,200 28.371 -1.69%
2015-11-12 0 0.295 0.290 0.295 0.290 0.295 5,220,000 1,527,200 0.2926 29.50 29.00 29.50 29.00 29.50 52,200 29.257 0.00%
2015-11-11 0 0.295 0.290 0.295 0.290 0.295 4,760,000 1,382,700 0.2905 29.50 29.00 29.50 29.00 29.50 47,600 29.048 0.00%
2015-11-10 0 0.295 0.290 0.295 0.285 0.300 3,670,000 1,075,600 0.2931 29.50 29.00 29.50 28.50 30.00 36,700 29.308 1.72%
2015-11-09 0 0.290 0.285 0.290 0.275 0.290 5,620,000 1,580,250 0.2812 29.00 28.50 29.00 27.50 29.00 56,200 28.118 1.75%
2015-11-06 0 0.285 0.285 0.290 0.285 0.295 7,330,000 2,113,000 0.2883 28.50 28.50 29.00 28.50 29.50 73,300 28.827 -3.39%
2015-11-05 0 0.295 0.290 0.295 0.285 0.305 16,370,000 4,879,900 0.2981 29.50 29.00 29.50 28.50 30.50 163,700 29.810 -1.67%
2015-11-04 0 0.300 0.295 0.300 0.285 0.300 23,250,000 6,831,950 0.2938 30.00 29.50 30.00 28.50 30.00 232,500 29.385 3.45%
2015-11-03 0 0.290 0.290 0.295 0.290 0.310 18,650,000 5,558,400 0.2980 29.00 29.00 29.50 29.00 31.00 186,500 29.804 -6.45%
2015-11-02 0 0.310 0.305 0.315 0.305 0.335 39,400,000 12,549,700 0.3185 31.00 30.50 31.50 30.50 33.50 394,000 31.852 0.00%
2015-10-30 0 0.310 0.310 0.315 0.295 0.325 67,480,000 21,381,300 0.3169 31.00 31.00 31.50 29.50 32.50 674,800 31.685 6.90%
2015-10-29 0 0.290 0.285 0.290 0.260 0.305 32,540,000 9,274,850 0.2850 29.00 28.50 29.00 26.00 30.50 325,400 28.503 7.41%
2015-10-28 0 0.270 0.265 0.270 0.265 0.285 1,747,568 473,156 0.2708 27.00 26.50 27.00 26.50 28.50 17,476 27.075 -3.57%
2015-10-27 0 0.280 0.275 0.280 0.265 0.280 3,290,000 895,100 0.2721 28.00 27.50 28.00 26.50 28.00 32,900 27.207 -1.75%
2015-10-26 0 0.285 0.275 0.285 0.275 0.285 2,830,000 790,950 0.2795 28.50 27.50 28.50 27.50 28.50 28,300 27.949 0.00%
2015-10-23 0 0.285 0.280 0.285 0.280 0.310 13,240,000 3,791,750 0.2864 28.50 28.00 28.50 28.00 31.00 132,400 28.639 1.79%
2015-10-22 0 0.280 0.275 0.280 0.260 0.300 38,880,000 11,109,900 0.2857 28.00 27.50 28.00 26.00 30.00 388,800 28.575 -3.45%
2015-10-20 0 0.290 0.290 0.300 0.234 0.300 15,800,000 4,078,710 0.2581 29.00 29.00 30.00 23.40 30.00 158,000 25.815 23.93%
2015-10-19 0 0.234 0.229 0.235 0.230 0.240 2,520,000 594,950 0.2361 23.40 22.90 23.50 23.00 24.00 25,200 23.609 -2.50%
2015-10-16 0 0.240 0.238 0.240 0.238 0.245 6,160,000 1,475,470 0.2395 24.00 23.80 24.00 23.80 24.50 61,600 23.952 -1.23%
2015-10-15 0 0.243 0.239 0.243 0.238 0.245 5,130,000 1,233,410 0.2404 24.30 23.90 24.30 23.80 24.50 51,300 24.043 0.00%
2015-10-14 0 0.243 0.242 0.247 0.238 0.255 3,470,000 859,440 0.2477 24.30 24.20 24.70 23.80 25.50 34,700 24.768 1.25%
2015-10-13 0 0.240 0.239 0.240 0.238 0.247 2,810,000 677,290 0.2410 24.00 23.90 24.00 23.80 24.70 28,100 24.103 -2.04%
2015-10-12 0 0.245 0.242 0.245 0.240 0.245 1,810,000 439,120 0.2426 24.50 24.20 24.50 24.00 24.50 18,100 24.261 1.66%
2015-10-09 0 0.241 0.241 0.243 0.239 0.250 6,010,000 1,476,410 0.2457 24.10 24.10 24.30 23.90 25.00 60,100 24.566 -3.60%
2015-10-08 0 0.250 0.249 0.250 0.246 0.255 3,580,000 890,490 0.2487 25.00 24.90 25.00 24.60 25.50 35,800 24.874 0.40%
2015-10-07 0 0.249 0.245 0.249 0.245 0.250 5,150,000 1,284,600 0.2494 24.90 24.50 24.90 24.50 25.00 51,500 24.944 0.00%
2015-10-06 0 0.249 0.245 0.250 0.245 0.250 1,570,000 386,440 0.2461 24.90 24.50 25.00 24.50 25.00 15,700 24.614 0.81%
2015-10-05 0 0.247 0.246 0.249 0.246 0.260 7,730,000 1,950,840 0.2524 24.70 24.60 24.90 24.60 26.00 77,300 25.237 -5.00%
2015-10-02 0 0.260 0.246 0.260 0.242 0.260 1,330,000 332,810 0.2502 26.00 24.60 26.00 24.20 26.00 13,300 25.023 5.26%
2015-09-30 0 0.247 0.246 0.247 0.245 0.250 610,000 151,360 0.2481 24.70 24.60 24.70 24.50 25.00 6,100 24.813 0.82%
2015-09-29 0 0.245 0.245 0.250 0.243 0.250 1,100,000 269,070 0.2446 24.50 24.50 25.00 24.30 25.00 11,000 24.461 -3.92%
2015-09-25 0 0.255 0.250 0.255 0.249 0.270 4,930,000 1,260,150 0.2556 25.50 25.00 25.50 24.90 27.00 49,300 25.561 -3.77%
2015-09-24 0 0.265 0.265 0.270 0.227 0.270 22,770,000 5,663,780 0.2487 26.50 26.50 27.00 22.70 27.00 227,700 24.874 8.16%
2015-09-23 0 0.245 0.245 0.250 0.245 0.250 2,760,000 686,700 0.2488 24.50 24.50 25.00 24.50 25.00 27,600 24.880 -2.00%
2015-09-22 0 0.250 0.250 0.255 0.246 0.255 1,870,000 466,410 0.2494 25.00 25.00 25.50 24.60 25.50 18,700 24.942 -1.96%
2015-09-21 0 0.255 0.250 0.255 0.230 0.255 14,870,000 3,695,730 0.2485 25.50 25.00 25.50 23.00 25.50 148,700 24.854 3.66%
2015-09-18 0 0.246 0.240 0.246 0.240 0.249 2,010,000 489,870 0.2437 24.60 24.00 24.60 24.00 24.90 20,100 24.372 1.23%
2015-09-17 0 0.243 0.239 0.243 0.236 0.260 12,130,000 2,975,000 0.2453 24.30 23.90 24.30 23.60 26.00 121,300 24.526 -2.02%
2015-09-16 0 0.248 0.248 0.255 0.248 0.260 10,460,000 2,661,000 0.2544 24.80 24.80 25.50 24.80 26.00 104,600 25.440 -0.40%
2015-09-15 0 0.249 0.243 0.250 0.240 0.250 8,340,000 2,074,340 0.2487 24.90 24.30 25.00 24.00 25.00 83,400 24.872 -0.40%
2015-09-14 0 0.250 0.247 0.250 0.248 0.265 10,910,000 2,770,570 0.2539 25.00 24.70 25.00 24.80 26.50 109,100 25.395 -3.85%
2015-09-11 0 0.260 0.260 0.265 0.239 0.265 16,000,000 4,040,670 0.2525 26.00 26.00 26.50 23.90 26.50 160,000 25.254 7.44%
2015-09-10 0 0.242 0.237 0.250 0.208 0.250 10,900,000 2,469,640 0.2266 24.20 23.70 25.00 20.80 25.00 109,000 22.657 15.24%
2015-09-09 0 0.210 0.206 0.210 0.203 0.215 4,910,000 1,028,600 0.2095 21.00 20.60 21.00 20.30 21.50 49,100 20.949 1.45%
2015-09-08 0 0.207 0.205 0.208 0.200 0.207 1,600,000 324,750 0.2030 20.70 20.50 20.80 20.00 20.70 16,000 20.297 2.99%
2015-09-07 0 0.201 0.201 0.203 0.201 0.205 920,000 187,700 0.2040 20.10 20.10 20.30 20.10 20.50 9,200 20.402 -1.95%
2015-09-04 0 0.205 0.200 0.206 0.192 0.205 2,880,000 572,510 0.1988 20.50 20.00 20.60 19.20 20.50 28,800 19.879 2.50%
2015-09-02 0 0.200 0.199 0.200 0.196 0.205 1,810,000 362,870 0.2005 20.00 19.90 20.00 19.60 20.50 18,100 20.048 -1.96%
2015-09-01 0 0.204 0.204 0.208 0.200 0.215 9,550,000 1,982,560 0.2076 20.40 20.40 20.80 20.00 21.50 95,500 20.760 -2.86%
2015-08-31 0 0.210 0.206 0.212 0.203 0.217 9,470,000 1,964,330 0.2074 21.00 20.60 21.20 20.30 21.70 94,700 20.743 0.96%
2015-08-28 0 0.208 0.206 0.208 0.203 0.212 3,660,000 758,620 0.2073 20.80 20.60 20.80 20.30 21.20 36,600 20.727 1.96%
2015-08-27 0 0.204 0.204 0.210 0.200 0.220 9,150,000 1,869,180 0.2043 20.40 20.40 21.00 20.00 22.00 91,500 20.428 0.00%
2015-08-26 0 0.204 0.199 0.203 0.196 0.217 4,290,000 859,100 0.2003 20.40 19.90 20.30 19.60 21.70 42,900 20.026 0.49%
2015-08-25 0 0.203 0.198 0.209 0.190 0.220 17,120,000 3,497,260 0.2043 20.30 19.80 20.90 19.00 22.00 171,200 20.428 -1.93%
2015-08-24 0 0.207 0.197 0.207 0.197 0.250 23,570,000 4,992,000 0.2118 20.70 19.70 20.70 19.70 25.00 235,700 21.179 -16.53%
2015-08-21 0 0.248 0.245 0.250 0.245 0.250 4,180,000 1,028,850 0.2461 24.80 24.50 25.00 24.50 25.00 41,800 24.614 -2.75%
2015-08-20 0 0.255 0.250 0.255 0.250 0.260 3,620,000 912,750 0.2521 25.50 25.00 25.50 25.00 26.00 36,200 25.214 -3.77%
2015-08-19 0 0.265 0.255 0.270 0.248 0.270 13,730,000 3,508,540 0.2555 26.50 25.50 27.00 24.80 27.00 137,300 25.554 3.92%
2015-08-18 0 0.255 0.255 0.260 0.250 0.260 3,660,000 932,000 0.2546 25.50 25.50 26.00 25.00 26.00 36,600 25.464 0.00%
2015-08-17 0 0.255 0.250 0.255 0.250 0.260 3,310,000 842,750 0.2546 25.50 25.00 25.50 25.00 26.00 33,100 25.461 -3.77%
2015-08-14 0 0.265 0.260 0.265 0.250 0.270 5,140,000 1,350,350 0.2627 26.50 26.00 26.50 25.00 27.00 51,400 26.271 3.92%
2015-08-13 0 0.255 0.250 0.255 0.250 0.260 2,000,000 506,700 0.2534 25.50 25.00 25.50 25.00 26.00 20,000 25.335 2.00%
2015-08-12 0 0.250 0.250 0.255 0.246 0.255 6,690,000 1,670,110 0.2496 25.00 25.00 25.50 24.60 25.50 66,900 24.964 -3.85%
2015-08-11 0 0.260 0.255 0.260 0.255 0.270 4,040,000 1,041,400 0.2578 26.00 25.50 26.00 25.50 27.00 40,400 25.777 0.00%
2015-08-10 0 0.260 0.260 0.265 0.260 0.265 670,000 174,850 0.2610 26.00 26.00 26.50 26.00 26.50 6,700 26.097 0.00%
2015-08-07 0 0.260 0.260 0.265 0.255 0.265 4,480,000 1,169,050 0.2609 26.00 26.00 26.50 25.50 26.50 44,800 26.095 0.00%
2015-08-06 0 0.260 0.260 0.265 0.260 0.275 16,500,000 4,349,050 0.2636 26.00 26.00 26.50 26.00 27.50 165,000 26.358 -3.70%
2015-08-05 0 0.270 0.270 0.275 0.270 0.300 8,290,000 2,265,800 0.2733 27.00 27.00 27.50 27.00 30.00 82,900 27.332 0.00%
2015-08-04 0 0.270 0.260 0.270 0.255 0.270 3,900,000 1,020,250 0.2616 27.00 26.00 27.00 25.50 27.00 39,000 26.160 1.89%
2015-08-03 0 0.265 0.260 0.265 0.240 0.275 34,490,000 8,754,140 0.2538 26.50 26.00 26.50 24.00 27.50 344,900 25.382 0.00%
2015-07-31 0 0.265 0.255 0.265 0.255 0.265 7,910,000 2,042,750 0.2582 26.50 25.50 26.50 25.50 26.50 79,100 25.825 0.00%
2015-07-30 0 0.265 0.260 0.265 0.255 0.280 9,780,000 2,606,650 0.2665 26.50 26.00 26.50 25.50 28.00 97,800 26.653 6.00%
2015-07-29 0 0.250 0.250 0.255 0.248 0.260 27,350,000 6,862,690 0.2509 25.00 25.00 25.50 24.80 26.00 273,500 25.092 -1.96%
2015-07-28 0 0.255 0.255 0.260 0.250 0.270 7,620,000 1,979,600 0.2598 25.50 25.50 26.00 25.00 27.00 76,200 25.979 0.00%
2015-07-27 0 0.255 0.255 0.260 0.249 0.270 31,760,000 8,116,930 0.2556 25.50 25.50 26.00 24.90 27.00 317,600 25.557 -7.27%
2015-07-24 0 0.275 0.270 0.275 0.270 0.290 14,090,000 3,919,200 0.2782 27.50 27.00 27.50 27.00 29.00 140,900 27.815 -5.17%
2015-07-23 0 0.290 0.285 0.290 0.280 0.290 19,590,000 5,554,850 0.2836 29.00 28.50 29.00 28.00 29.00 195,900 28.356 0.00%
2015-07-22 0 0.290 0.290 0.295 0.270 0.305 33,540,000 9,479,550 0.2826 29.00 29.00 29.50 27.00 30.50 335,400 28.263 -1.69%
2015-07-21 0 0.295 0.290 0.295 0.280 0.300 17,610,000 5,103,550 0.2898 29.50 29.00 29.50 28.00 30.00 176,100 28.981 1.72%
2015-07-20 0 0.290 0.290 0.305 0.285 0.305 26,650,000 7,829,300 0.2938 29.00 29.00 30.50 28.50 30.50 266,500 29.378 -3.33%
2015-07-17 0 0.300 0.295 0.300 0.290 0.325 41,590,000 12,520,050 0.3010 30.00 29.50 30.00 29.00 32.50 415,900 30.104 -4.76%
2015-07-16 0 0.315 0.310 0.315 0.300 0.325 8,330,000 2,549,800 0.3061 31.50 31.00 31.50 30.00 32.50 83,300 30.610 -1.56%
2015-07-15 0 0.320 0.315 0.320 0.300 0.325 8,950,000 2,789,100 0.3116 32.00 31.50 32.00 30.00 32.50 89,500 31.163 3.23%
2015-07-14 0 0.310 0.305 0.315 0.310 0.350 19,180,000 6,220,650 0.3243 31.00 30.50 31.50 31.00 35.00 191,800 32.433 -3.12%
2015-07-13 0 0.320 0.315 0.320 0.285 0.330 13,870,000 4,356,500 0.3141 32.00 31.50 32.00 28.50 33.00 138,700 31.410 6.67%
2015-07-10 0 0.300 0.295 0.300 0.290 0.340 32,560,000 10,129,250 0.3111 30.00 29.50 30.00 29.00 34.00 325,600 31.109 3.45%
2015-07-09 0 0.290 0.285 0.290 0.220 0.300 38,190,000 10,302,960 0.2698 29.00 28.50 29.00 22.00 30.00 381,900 26.978 28.89%
2015-07-08 0 0.225 0.224 0.229 0.190 0.255 61,760,000 13,504,570 0.2187 22.50 22.40 22.90 19.00 25.50 617,600 21.866 -10.00%
2015-07-07 0 0.250 0.250 0.260 0.250 0.300 68,250,000 18,347,700 0.2688 25.00 25.00 26.00 25.00 30.00 682,500 26.883 -18.03%
2015-07-06 0 0.305 0.300 0.305 0.245 0.390 63,960,000 18,452,880 0.2885 30.50 30.00 30.50 24.50 39.00 639,600 28.851 -19.74%
2015-07-03 0 0.380 0.375 0.390 0.345 0.400 46,340,000 17,189,800 0.3709 38.00 37.50 39.00 34.50 40.00 463,400 37.095 -3.80%
2015-07-02 0 0.395 0.395 0.400 0.380 0.435 14,200,000 5,639,700 0.3972 39.50 39.50 40.00 38.00 43.50 142,000 39.716 -3.66%
2015-06-30 0 0.410 0.405 0.410 0.375 0.415 13,590,000 5,378,050 0.3957 41.00 40.50 41.00 37.50 41.50 135,900 39.574 0.00%
2015-06-29 0 0.410 0.410 0.415 0.410 0.440 31,020,000 12,907,050 0.4161 41.00 41.00 41.50 41.00 44.00 310,200 41.609 -6.82%
2015-06-26 0 0.440 0.435 0.440 0.430 0.455 14,100,000 6,234,150 0.4421 44.00 43.50 44.00 43.00 45.50 141,000 44.214 -3.30%
2015-06-25 0 0.455 0.450 0.455 0.430 0.455 10,030,000 4,466,200 0.4453 45.50 45.00 45.50 43.00 45.50 100,300 44.528 3.41%
2015-06-24 0 0.440 0.435 0.440 0.430 0.440 9,410,000 4,087,250 0.4344 44.00 43.50 44.00 43.00 44.00 94,100 43.435 0.00%
2015-06-23 0 0.440 0.435 0.440 0.430 0.450 15,810,000 6,973,750 0.4411 44.00 43.50 44.00 43.00 45.00 158,100 44.110 0.00%
2015-06-22 0 0.440 0.430 0.440 0.420 0.450 9,160,000 3,965,700 0.4329 44.00 43.00 44.00 42.00 45.00 91,600 43.294 0.00%
2015-06-19 0 0.440 0.435 0.440 0.440 0.490 25,290,000 11,794,300 0.4664 44.00 43.50 44.00 44.00 49.00 252,900 46.636 -5.38%
2015-06-18 0 0.465 0.465 0.470 0.415 0.475 36,500,000 16,580,250 0.4543 46.50 46.50 47.00 41.50 47.50 365,000 45.425 9.41%
2015-06-17 0 0.425 0.420 0.425 0.410 0.425 12,030,000 5,001,850 0.4158 42.50 42.00 42.50 41.00 42.50 120,300 41.578 0.00%
2015-06-16 0 0.425 0.420 0.425 0.410 0.435 8,770,000 3,684,250 0.4201 42.50 42.00 42.50 41.00 43.50 87,700 42.010 -2.30%
2015-06-15 0 0.435 0.430 0.435 0.410 0.445 11,890,000 5,151,950 0.4333 43.50 43.00 43.50 41.00 44.50 118,900 43.330 -2.25%
2015-06-12 0 0.445 0.445 0.450 0.395 0.445 31,290,000 12,935,300 0.4134 44.50 44.50 45.00 39.50 44.50 312,900 41.340 5.95%
2015-06-11 0 0.420 0.415 0.425 0.390 0.440 40,530,000 16,613,000 0.4099 42.00 41.50 42.50 39.00 44.00 405,300 40.989 -3.45%
2015-06-10 0 0.435 0.430 0.435 0.420 0.460 27,320,000 12,226,150 0.4475 43.50 43.00 43.50 42.00 46.00 273,200 44.752 -1.14%
2015-06-09 0 0.440 0.440 0.445 0.435 0.495 36,740,000 16,497,400 0.4490 44.00 44.00 44.50 43.50 49.50 367,400 44.903 -9.28%
2015-06-08 0 0.485 0.485 0.490 0.480 0.530 39,790,000 19,969,400 0.5019 48.50 48.50 49.00 48.00 53.00 397,900 50.187 -3.00%
2015-06-05 0 0.500 0.490 0.495 0.455 0.510 55,510,500 26,817,185 0.4831 50.00 49.00 49.50 45.50 51.00 555,105 48.310 7.53%
2015-06-04 0 0.465 0.460 0.465 0.425 0.500 70,230,000 32,029,650 0.4561 46.50 46.00 46.50 42.50 50.00 702,300 45.607 -6.06%
2015-06-03 0 0.495 0.490 0.495 0.480 0.520 63,890,000 32,024,000 0.5012 49.50 49.00 49.50 48.00 52.00 638,900 50.124 -4.81%
2015-06-02 0 0.520 0.510 0.520 0.500 0.630 321,070,700 179,092,464 0.5578 52.00 51.00 52.00 50.00 63.00 3,210,707 55.780 4.00%
2015-06-01 0 0.500 0.495 0.500 0.450 0.500 117,781,000 56,392,502 0.4788 50.00 49.50 50.00 45.00 50.00 1,177,810 47.879 7.53%
2015-05-29 0 0.465 0.455 0.465 0.430 0.485 71,860,000 32,911,400 0.4580 46.50 45.50 46.50 43.00 48.50 718,600 45.799 1.09%
2015-05-28 0 0.460 0.455 0.460 0.435 0.530 201,222,000 97,603,350 0.4851 46.00 45.50 46.00 43.50 53.00 2,012,220 48.505 2.22%
2015-05-27 0 0.450 0.450 0.455 0.360 0.480 311,940,000 131,348,600 0.4211 45.00 45.00 45.50 36.00 48.00 3,119,400 42.107 25.00%
2015-05-26 0 0.360 0.355 0.360 0.350 0.370 108,030,000 38,449,050 0.3559 36.00 35.50 36.00 35.00 37.00 1,080,300 35.591 4.35%
2015-05-22 0 0.345 0.345 0.350 0.340 0.360 11,510,000 3,944,200 0.3427 34.50 34.50 35.00 34.00 36.00 115,100 34.268 -2.82%
2015-05-21 0 0.355 0.345 0.355 0.340 0.365 10,440,000 3,692,450 0.3537 35.50 34.50 35.50 34.00 36.50 104,400 35.368 2.90%
2015-05-20 0 0.345 0.345 0.350 0.335 0.355 11,520,000 4,007,550 0.3479 34.50 34.50 35.00 33.50 35.50 115,200 34.788 1.47%
2015-05-19 0 0.340 0.335 0.340 0.330 0.340 10,840,000 3,595,300 0.3317 34.00 33.50 34.00 33.00 34.00 108,400 33.167 0.00%
2015-05-18 0 0.340 0.340 0.345 0.335 0.360 17,170,000 5,925,800 0.3451 34.00 34.00 34.50 33.50 36.00 171,700 34.513 -4.23%
2015-05-15 0 0.355 0.350 0.360 0.345 0.375 32,510,000 11,821,300 0.3636 35.50 35.00 36.00 34.50 37.50 325,100 36.362 2.90%
2015-05-14 0 0.345 0.330 0.345 0.310 0.345 17,280,000 5,613,950 0.3249 34.50 33.00 34.50 31.00 34.50 172,800 32.488 6.15%
2015-05-13 0 0.325 0.315 0.325 0.315 0.325 19,770,000 6,364,900 0.3219 32.50 31.50 32.50 31.50 32.50 197,700 32.195 3.17%
2015-05-12 0 0.315 0.315 0.320 0.305 0.325 16,330,000 5,069,800 0.3105 31.50 31.50 32.00 30.50 32.50 163,300 31.046 -1.56%
2015-05-11 0 0.320 0.315 0.320 0.305 0.325 39,060,000 12,294,450 0.3148 32.00 31.50 32.00 30.50 32.50 390,600 31.476 1.59%
2015-05-08 0 0.315 0.310 0.315 0.305 0.320 24,480,000 7,613,400 0.3110 31.50 31.00 31.50 30.50 32.00 244,800 31.100 0.00%
2015-05-07 0 0.315 0.305 0.315 0.295 0.335 18,810,000 5,933,200 0.3154 31.50 30.50 31.50 29.50 33.50 188,100 31.543 0.00%
2015-05-06 0 0.315 0.315 0.325 0.315 0.340 14,130,000 4,629,150 0.3276 31.50 31.50 32.50 31.50 34.00 141,300 32.761 -3.08%
2015-05-05 0 0.325 0.325 0.330 0.315 0.350 17,500,000 5,836,950 0.3335 32.50 32.50 33.00 31.50 35.00 175,000 33.354 -5.80%
2015-05-04 0 0.345 0.345 0.350 0.340 0.370 23,260,000 8,123,100 0.3492 34.50 34.50 35.00 34.00 37.00 232,600 34.923 -2.82%
2015-04-30 0 0.355 0.355 0.360 0.355 0.375 20,200,000 7,337,900 0.3633 35.50 35.50 36.00 35.50 37.50 202,000 36.326 -2.74%
2015-04-29 0 0.365 0.360 0.370 0.355 0.380 21,190,000 7,721,100 0.3644 36.50 36.00 37.00 35.50 38.00 211,900 36.437 -1.35%
2015-04-28 0 0.370 0.365 0.370 0.365 0.385 23,540,000 8,741,000 0.3713 37.00 36.50 37.00 36.50 38.50 235,400 37.133 1.37%
2015-04-27 0 0.365 0.360 0.365 0.315 0.375 52,727,141 18,245,249 0.3460 36.50 36.00 36.50 31.50 37.50 527,271 34.603 14.06%
2015-04-24 0 0.320 0.315 0.325 0.315 0.330 13,410,000 4,287,650 0.3197 32.00 31.50 32.50 31.50 33.00 134,100 31.974 -3.03%
2015-04-23 0 0.330 0.320 0.330 0.315 0.345 36,070,000 11,791,700 0.3269 33.00 32.00 33.00 31.50 34.50 360,700 32.691 0.00%
2015-04-22 0 0.330 0.325 0.330 0.320 0.340 27,570,000 9,094,550 0.3299 33.00 32.50 33.00 32.00 34.00 275,700 32.987 -2.94%
2015-04-21 0 0.340 0.330 0.340 0.320 0.345 19,840,000 6,544,950 0.3299 34.00 33.00 34.00 32.00 34.50 198,400 32.989 7.94%
2015-04-20 0 0.315 0.315 0.320 0.295 0.340 26,350,000 8,247,750 0.3130 31.50 31.50 32.00 29.50 34.00 263,500 31.301 -1.56%
2015-04-17 0 0.320 0.320 0.325 0.320 0.345 10,420,000 3,412,350 0.3275 32.00 32.00 32.50 32.00 34.50 104,200 32.748 -5.88%
2015-04-16 0 0.340 0.330 0.340 0.320 0.360 23,920,000 8,162,200 0.3412 34.00 33.00 34.00 32.00 36.00 239,200 34.123 -4.23%
2015-04-15 0 0.355 0.345 0.355 0.320 0.380 25,160,000 8,798,000 0.3497 35.50 34.50 35.50 32.00 38.00 251,600 34.968 0.00%
2015-04-14 0 0.355 0.350 0.365 0.345 0.395 71,600,000 26,237,950 0.3665 35.50 35.00 36.50 34.50 39.50 716,000 36.645 5.97%
2015-04-13 0 0.335 0.325 0.335 0.310 0.340 40,320,000 13,147,200 0.3261 33.50 32.50 33.50 31.00 34.00 403,200 32.607 6.35%
2015-04-10 0 0.315 0.310 0.315 0.280 0.345 43,245,800 13,679,698 0.3163 31.50 31.00 31.50 28.00 34.50 432,458 31.632 12.50%
2015-04-09 0 0.280 0.270 0.280 0.250 0.280 29,010,000 7,730,450 0.2665 28.00 27.00 28.00 25.00 28.00 290,100 26.648 5.66%
2015-04-08 0 0.265 0.265 0.270 0.250 0.280 30,410,000 8,179,700 0.2690 26.50 26.50 27.00 25.00 28.00 304,100 26.898 -1.85%
2015-04-02 0 0.270 0.270 0.280 0.270 0.280 2,650,000 720,350 0.2718 27.00 27.00 28.00 27.00 28.00 26,500 27.183 0.00%
2015-04-01 0 0.270 0.270 0.280 0.270 0.280 7,050,000 1,912,750 0.2713 27.00 27.00 28.00 27.00 28.00 70,500 27.131 -1.82%
2015-03-31 0 0.275 0.275 0.285 0.270 0.275 690,000 188,850 0.2737 27.50 27.50 28.50 27.00 27.50 6,900 27.370 0.00%
2015-03-30 0 0.275 0.270 0.275 0.270 0.290 7,170,000 1,980,350 0.2762 27.50 27.00 27.50 27.00 29.00 71,700 27.620 -5.17%
2015-03-27 0 0.290 0.285 0.290 0.280 0.295 3,770,000 1,068,750 0.2835 29.00 28.50 29.00 28.00 29.50 37,700 28.349 -3.33%
2015-03-26 0 0.300 0.290 0.295 0.285 0.305 9,780,000 2,882,600 0.2947 30.00 29.00 29.50 28.50 30.50 97,800 29.474 3.45%
2015-03-25 0 0.290 0.290 0.300 0.275 0.300 6,220,000 1,825,450 0.2935 29.00 29.00 30.00 27.50 30.00 62,200 29.348 5.45%
2015-03-24 0 0.275 0.275 0.290 0.250 0.290 4,210,000 1,138,650 0.2705 27.50 27.50 29.00 25.00 29.00 42,100 27.046 -3.51%
2015-03-23 0 0.285 0.275 0.285 0.250 0.295 4,510,000 1,220,150 0.2705 28.50 27.50 28.50 25.00 29.50 45,100 27.054 0.00%
2015-03-20 0 0.285 0.285 0.290 0.280 0.305 5,330,000 1,532,350 0.2875 28.50 28.50 29.00 28.00 30.50 53,300 28.750 -3.39%
2015-03-19 0 0.295 0.290 0.295 0.285 0.320 6,230,000 1,876,400 0.3012 29.50 29.00 29.50 28.50 32.00 62,300 30.119 0.00%
2015-03-18 0 0.295 0.285 0.295 0.290 0.300 4,970,000 1,457,850 0.2933 29.50 28.50 29.50 29.00 30.00 49,700 29.333 1.72%
2015-03-17 0 0.290 0.280 0.290 0.280 0.300 6,870,000 1,969,450 0.2867 29.00 28.00 29.00 28.00 30.00 68,700 28.667 -3.33%
2015-03-16 0 0.300 0.290 0.300 0.290 0.300 5,610,000 1,668,500 0.2974 30.00 29.00 30.00 29.00 30.00 56,100 29.742 0.00%
2015-03-13 0 0.300 0.280 0.300 0.280 0.300 4,210,000 1,216,700 0.2890 30.00 28.00 30.00 28.00 30.00 42,100 28.900 3.45%
2015-03-12 0 0.290 0.290 0.295 0.280 0.295 830,000 240,700 0.2900 29.00 29.00 29.50 28.00 29.50 8,300 29.000 0.00%
2015-03-11 0 0.290 0.290 0.295 0.285 0.295 4,090,000 1,177,100 0.2878 29.00 29.00 29.50 28.50 29.50 40,900 28.780 -1.69%
2015-03-10 0 0.295 0.290 0.295 0.290 0.305 2,800,000 833,100 0.2975 29.50 29.00 29.50 29.00 30.50 28,000 29.754 -3.28%
2015-03-09 0 0.305 0.295 0.300 0.285 0.330 15,480,000 4,697,100 0.3034 30.50 29.50 30.00 28.50 33.00 154,800 30.343 7.02%
2015-03-06 0 0.285 0.285 0.295 0.260 0.295 12,050,000 3,445,800 0.2860 28.50 28.50 29.50 26.00 29.50 120,500 28.596 7.55%
2015-03-05 0 0.265 0.260 0.265 0.245 0.265 7,210,000 1,820,540 0.2525 26.50 26.00 26.50 24.50 26.50 72,100 25.250 7.29%
2015-03-04 0 0.247 0.247 0.248 0.245 0.260 27,990,000 7,119,810 0.2544 24.70 24.70 24.80 24.50 26.00 279,900 25.437 1.23%
2015-03-03 0 0.244 0.238 0.245 0.230 0.245 3,880,000 924,090 0.2382 24.40 23.80 24.50 23.00 24.50 38,800 23.817 -0.41%
2015-03-02 0 0.245 0.245 0.247 0.245 0.250 7,650,000 1,883,100 0.2462 24.50 24.50 24.70 24.50 25.00 76,500 24.616 -2.00%
2015-02-27 0 0.250 0.250 0.255 0.249 0.255 2,900,000 729,050 0.2514 25.00 25.00 25.50 24.90 25.50 29,000 25.140 -1.96%
2015-02-26 0 0.255 0.250 0.255 0.250 0.255 4,840,000 1,225,300 0.2532 25.50 25.00 25.50 25.00 25.50 48,400 25.316 0.00%
2015-02-25 0 0.255 0.248 0.255 0.250 0.255 3,300,000 828,150 0.2510 25.50 24.80 25.50 25.00 25.50 33,000 25.095 0.00%
2015-02-24 0 0.255 0.248 0.255 0.245 0.255 4,170,000 1,049,000 0.2516 25.50 24.80 25.50 24.50 25.50 41,700 25.156 -1.92%
2015-02-23 0 0.260 0.250 0.260 0.255 0.265 940,000 245,150 0.2608 26.00 25.00 26.00 25.50 26.50 9,400 26.080 0.00%
2015-02-18 0 0.260 0.250 0.260 0.255 0.260 3,900,000 994,900 0.2551 26.00 25.00 26.00 25.50 26.00 39,000 25.510 4.00%
2015-02-17 0 0.250 0.249 0.250 0.249 0.265 8,820,000 2,208,180 0.2504 25.00 24.90 25.00 24.90 26.50 88,200 25.036 0.00%
2015-02-16 0 0.250 0.250 0.255 0.250 0.260 2,050,000 526,350 0.2568 25.00 25.00 25.50 25.00 26.00 20,500 25.676 -3.85%
2015-02-13 0 0.260 0.260 0.265 0.250 0.280 4,160,000 1,098,150 0.2640 26.00 26.00 26.50 25.00 28.00 41,600 26.398 -5.45%
2015-02-12 0 0.275 0.270 0.275 0.250 0.285 1,460,000 400,750 0.2745 27.50 27.00 27.50 25.00 28.50 14,600 27.449 7.84%
2015-02-11 0 0.255 0.255 0.260 0.255 0.260 1,560,000 404,600 0.2594 25.50 25.50 26.00 25.50 26.00 15,600 25.936 -3.77%
2015-02-10 0 0.265 0.265 0.275 0.265 0.295 4,610,000 1,264,950 0.2744 26.50 26.50 27.50 26.50 29.50 46,100 27.439 -5.36%
2015-02-09 0 0.280 0.280 0.285 0.280 0.290 9,130,000 2,620,450 0.2870 28.00 28.00 28.50 28.00 29.00 91,300 28.702 -3.45%
2015-02-06 0 0.290 0.285 0.290 0.285 0.295 6,650,000 1,951,800 0.2935 29.00 28.50 29.00 28.50 29.50 66,500 29.350 -1.69%
2015-02-05 0 0.295 0.295 0.300 0.295 0.300 1,450,000 428,150 0.2953 29.50 29.50 30.00 29.50 30.00 14,500 29.528 -1.67%
2015-02-04 0 0.300 0.300 0.305 0.295 0.305 1,780,000 532,000 0.2989 30.00 30.00 30.50 29.50 30.50 17,800 29.888 -1.64%
2015-02-03 0 0.305 0.295 0.305 0.290 0.305 4,280,000 1,261,900 0.2948 30.50 29.50 30.50 29.00 30.50 42,800 29.484 1.67%
2015-02-02 0 0.300 0.295 0.305 0.290 0.310 9,200,000 2,732,750 0.2970 30.00 29.50 30.50 29.00 31.00 92,000 29.704 1.69%
2015-01-30 0 0.295 0.290 0.300 0.285 0.295 3,690,000 1,083,100 0.2935 29.50 29.00 30.00 28.50 29.50 36,900 29.352 1.72%
2015-01-29 0 0.290 0.285 0.290 0.280 0.300 7,710,000 2,254,350 0.2924 29.00 28.50 29.00 28.00 30.00 77,100 29.239 1.75%
2015-01-28 0 0.285 0.280 0.285 0.285 0.295 7,560,000 2,191,500 0.2899 28.50 28.00 28.50 28.50 29.50 75,600 28.988 -1.72%
2015-01-27 0 0.290 0.290 0.295 0.285 0.295 1,640,000 478,950 0.2920 29.00 29.00 29.50 28.50 29.50 16,400 29.204 0.00%
2015-01-26 0 0.290 0.285 0.290 0.285 0.315 10,390,000 3,028,450 0.2915 29.00 28.50 29.00 28.50 31.50 103,900 29.148 -3.33%
2015-01-23 0 0.300 0.300 0.305 0.290 0.305 7,480,000 2,243,300 0.2999 30.00 30.00 30.50 29.00 30.50 74,800 29.991 3.45%
2015-01-22 0 0.290 0.290 0.300 0.290 0.300 7,700,000 2,241,700 0.2911 29.00 29.00 30.00 29.00 30.00 77,000 29.113 -3.33%
2015-01-21 0 0.300 0.295 0.305 0.290 0.305 2,100,000 622,700 0.2965 30.00 29.50 30.50 29.00 30.50 21,000 29.652 3.45%
2015-01-20 0 0.290 0.285 0.300 0.290 0.300 1,460,000 428,650 0.2936 29.00 28.50 30.00 29.00 30.00 14,600 29.360 0.00%
2015-01-19 0 0.290 0.290 0.300 0.290 0.305 1,960,000 581,650 0.2968 29.00 29.00 30.00 29.00 30.50 19,600 29.676 -4.92%
2015-01-16 0 0.305 0.295 0.310 0.295 0.305 950,000 289,450 0.3047 30.50 29.50 31.00 29.50 30.50 9,500 30.468 0.00%
2015-01-15 0 0.305 0.300 0.305 0.285 0.320 6,080,000 1,862,950 0.3064 30.50 30.00 30.50 28.50 32.00 60,800 30.641 3.39%
2015-01-14 0 0.295 0.295 0.300 0.295 0.300 20,700,000 6,111,600 0.2952 29.50 29.50 30.00 29.50 30.00 207,000 29.525 -1.67%
2015-01-13 0 0.300 0.295 0.300 0.295 0.310 6,380,000 1,924,300 0.3016 30.00 29.50 30.00 29.50 31.00 63,800 30.161 -3.23%
2015-01-12 0 0.310 0.305 0.310 0.295 0.320 4,260,000 1,282,900 0.3012 31.00 30.50 31.00 29.50 32.00 42,600 30.115 -1.59%
2015-01-09 0 0.315 0.310 0.320 0.310 0.320 3,290,000 1,049,200 0.3189 31.50 31.00 32.00 31.00 32.00 32,900 31.891 1.61%
2015-01-08 0 0.310 0.300 0.310 0.300 0.335 3,120,000 984,350 0.3155 31.00 30.00 31.00 30.00 33.50 31,200 31.550 0.00%
2015-01-07 0 0.310 0.310 0.320 0.305 0.315 1,100,000 341,050 0.3100 31.00 31.00 32.00 30.50 31.50 11,000 31.005 -1.59%
2015-01-06 0 0.315 0.315 0.320 0.305 0.320 1,140,000 357,850 0.3139 31.50 31.50 32.00 30.50 32.00 11,400 31.390 -4.55%
2015-01-05 0 0.330 0.320 0.330 0.315 0.330 4,630,000 1,496,400 0.3232 33.00 32.00 33.00 31.50 33.00 46,300 32.320 -1.49%
2015-01-02 0 0.335 0.330 0.340 0.300 0.335 2,210,000 719,600 0.3256 33.50 33.00 34.00 30.00 33.50 22,100 32.561 6.35%
2014-12-31 0 0.315 0.315 0.325 0.310 0.320 640,000 199,300 0.3114 31.50 31.50 32.50 31.00 32.00 6,400 31.141 0.00%
2014-12-30 0 0.315 0.310 0.315 0.310 0.320 1,680,000 533,600 0.3176 31.50 31.00 31.50 31.00 32.00 16,800 31.762 -1.56%
2014-12-29 0 0.320 0.310 0.320 0.285 0.320 7,370,000 2,217,900 0.3009 32.00 31.00 32.00 28.50 32.00 73,700 30.094 6.67%
2014-12-24 0 0.300 0.295 0.310 0.300 0.310 540,000 164,300 0.3043 30.00 29.50 31.00 30.00 31.00 5,400 30.426 -3.23%
2014-12-23 0 0.310 0.305 0.310 0.305 0.320 3,480,000 1,080,450 0.3105 31.00 30.50 31.00 30.50 32.00 34,800 31.047 1.64%
2014-12-22 0 0.305 0.305 0.315 0.305 0.320 5,400,000 1,695,250 0.3139 30.50 30.50 31.50 30.50 32.00 54,000 31.394 -3.17%
2014-12-19 0 0.315 0.305 0.315 0.300 0.320 2,140,000 668,400 0.3123 31.50 30.50 31.50 30.00 32.00 21,400 31.234 3.28%
2014-12-18 0 0.305 0.300 0.305 0.305 0.330 2,090,000 652,400 0.3122 30.50 30.00 30.50 30.50 33.00 20,900 31.215 -4.69%
2014-12-17 0 0.320 0.315 0.320 0.315 0.340 6,670,000 2,164,350 0.3245 32.00 31.50 32.00 31.50 34.00 66,700 32.449 -1.54%
2014-12-16 0 0.325 0.320 0.325 0.320 0.340 1,090,000 360,900 0.3311 32.50 32.00 32.50 32.00 34.00 10,900 33.110 0.00%
2014-12-15 0 0.325 0.320 0.335 0.320 0.345 3,780,000 1,251,350 0.3310 32.50 32.00 33.50 32.00 34.50 37,800 33.104 -4.41%
2014-12-12 0 0.340 0.340 0.345 0.340 0.350 2,890,000 999,800 0.3460 34.00 34.00 34.50 34.00 35.00 28,900 34.595 0.00%
2014-12-11 0 0.340 0.320 0.340 0.320 0.340 1,670,000 545,150 0.3264 34.00 32.00 34.00 32.00 34.00 16,700 32.644 4.62%
2014-12-10 0 0.325 0.325 0.335 0.320 0.340 2,290,000 751,250 0.3281 32.50 32.50 33.50 32.00 34.00 22,900 32.806 -1.52%
2014-12-09 0 0.330 0.330 0.335 0.310 0.375 12,530,000 4,337,900 0.3462 33.00 33.00 33.50 31.00 37.50 125,300 34.620 8.20%
2014-12-08 0 0.305 0.300 0.305 0.300 0.310 3,350,000 1,019,050 0.3042 30.50 30.00 30.50 30.00 31.00 33,500 30.419 1.67%
2014-12-05 0 0.300 0.290 0.300 0.295 0.310 5,540,000 1,653,150 0.2984 30.00 29.00 30.00 29.50 31.00 55,400 29.840 -1.64%
2014-12-04 0 0.305 0.300 0.305 0.305 0.315 1,650,000 505,500 0.3064 30.50 30.00 30.50 30.50 31.50 16,500 30.636 1.67%
2014-12-03 0 0.300 0.295 0.305 0.295 0.320 6,260,000 1,901,900 0.3038 30.00 29.50 30.50 29.50 32.00 62,600 30.382 -1.64%
2014-12-02 0 0.305 0.305 0.310 0.290 0.310 2,050,000 621,550 0.3032 30.50 30.50 31.00 29.00 31.00 20,500 30.320 -1.61%
2014-12-01 0 0.310 0.300 0.310 0.300 0.320 4,100,000 1,263,900 0.3083 31.00 30.00 31.00 30.00 32.00 41,000 30.827 1.64%
2014-11-28 0 0.305 0.300 0.305 0.300 0.325 12,180,000 3,757,250 0.3085 30.50 30.00 30.50 30.00 32.50 121,800 30.848 -7.58%
2014-11-27 0 0.330 0.315 0.330 0.310 0.360 17,740,000 5,753,600 0.3243 33.00 31.50 33.00 31.00 36.00 177,400 32.433 -4.35%
2014-11-26 0 0.345 0.340 0.345 0.335 0.355 3,770,000 1,275,000 0.3382 34.50 34.00 34.50 33.50 35.50 37,700 33.820 -2.82%
2014-11-25 0 0.355 0.350 0.355 0.350 0.370 1,430,000 503,400 0.3520 35.50 35.00 35.50 35.00 37.00 14,300 35.203 0.00%
2014-11-24 0 0.355 0.350 0.355 0.350 0.365 4,160,000 1,482,050 0.3563 35.50 35.00 35.50 35.00 36.50 41,600 35.626 -2.74%
2014-11-21 0 0.365 0.360 0.370 0.360 0.375 3,070,000 1,134,200 0.3694 36.50 36.00 37.00 36.00 37.50 30,700 36.945 0.00%
2014-11-20 0 0.365 0.355 0.370 0.355 0.390 4,750,000 1,750,200 0.3685 36.50 35.50 37.00 35.50 39.00 47,500 36.846 1.39%
2014-11-19 0 0.360 0.355 0.360 0.355 0.370 3,560,000 1,303,650 0.3662 36.00 35.50 36.00 35.50 37.00 35,600 36.619 0.00%
2014-11-18 0 0.360 0.355 0.360 0.330 0.375 2,910,000 1,030,950 0.3543 36.00 35.50 36.00 33.00 37.50 29,100 35.428 9.09%
2014-11-17 0 0.330 0.330 0.335 0.305 0.365 12,910,000 4,302,200 0.3332 33.00 33.00 33.50 30.50 36.50 129,100 33.325 -9.59%
2014-11-14 0 0.365 0.365 0.370 0.355 0.375 7,480,000 2,723,100 0.3641 36.50 36.50 37.00 35.50 37.50 74,800 36.405 1.39%
2014-11-13 0 0.360 0.360 0.365 0.355 0.390 17,550,000 6,435,250 0.3667 36.00 36.00 36.50 35.50 39.00 175,500 36.668 -10.00%
2014-11-12 0 0.400 0.390 0.400 0.380 0.405 13,150,000 5,151,400 0.3917 40.00 39.00 40.00 38.00 40.50 131,500 39.174 0.00%
2014-11-11 0 0.400 0.395 0.400 0.385 0.430 37,690,000 15,010,800 0.3983 40.00 39.50 40.00 38.50 43.00 376,900 39.827 -6.98%
2014-11-10 0 0.430 0.425 0.430 0.420 0.435 6,330,000 2,704,850 0.4273 43.00 42.50 43.00 42.00 43.50 63,300 42.731 0.00%
2014-11-07 0 0.430 0.420 0.430 0.410 0.430 32,930,000 13,807,400 0.4193 43.00 42.00 43.00 41.00 43.00 329,300 41.930 2.38%
2014-11-06 0 0.420 0.420 0.425 0.410 0.435 9,920,000 4,178,200 0.4212 42.00 42.00 42.50 41.00 43.50 99,200 42.119 0.00%
2014-11-05 0 0.420 0.415 0.420 0.400 0.455 17,540,000 7,465,950 0.4257 42.00 41.50 42.00 40.00 45.50 175,400 42.565 2.44%
2014-11-04 0 0.410 0.410 0.415 0.410 0.500 61,290,000 26,803,950 0.4373 41.00 41.00 41.50 41.00 50.00 612,900 43.733 -12.77%
2014-11-03 1 - - - - - 0 0 - 47.00 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 47.00 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 47.00 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 47.00 - - - - 0 - 0.00%
2014-10-28 1 0.470 0.460 0.475 0.450 0.470 10,660,000 4,943,650 0.4638 47.00 46.00 47.50 45.00 47.00 106,600 46.376 1.08%
2014-10-27 0 0.465 0.460 0.465 0.460 0.485 15,190,000 7,146,950 0.4705 46.50 46.00 46.50 46.00 48.50 151,900 47.050 0.00%
2014-10-24 0 0.465 0.460 0.465 0.460 0.470 19,480,000 9,091,150 0.4667 46.50 46.00 46.50 46.00 47.00 194,800 46.669 0.00%
2014-10-23 0 0.465 0.460 0.465 0.460 0.465 4,400,000 2,040,100 0.4637 46.50 46.00 46.50 46.00 46.50 44,000 46.366 0.00%
2014-10-22 0 0.465 0.455 0.470 0.445 0.490 34,220,000 15,884,150 0.4642 46.50 45.50 47.00 44.50 49.00 342,200 46.418 2.20%
2014-10-21 0 0.455 0.445 0.455 0.440 0.460 24,580,000 11,056,050 0.4498 45.50 44.50 45.50 44.00 46.00 245,800 44.980 2.25%
2014-10-20 0 0.445 0.440 0.445 0.440 0.450 9,340,000 4,150,750 0.4444 44.50 44.00 44.50 44.00 45.00 93,400 44.441 0.00%
2014-10-17 0 0.445 0.440 0.445 0.435 0.445 4,190,000 1,839,400 0.4390 44.50 44.00 44.50 43.50 44.50 41,900 43.900 2.30%
2014-10-16 0 0.435 0.425 0.435 0.430 0.465 22,560,000 10,148,000 0.4498 43.50 42.50 43.50 43.00 46.50 225,600 44.982 -3.33%
2014-10-15 0 0.450 0.450 0.455 0.450 0.490 20,730,000 9,638,750 0.4650 45.00 45.00 45.50 45.00 49.00 207,300 46.497 0.00%
2014-10-14 0 0.450 0.445 0.455 0.415 0.460 25,210,000 11,181,600 0.4435 45.00 44.50 45.50 41.50 46.00 252,100 44.354 8.43%
2014-10-13 0 0.415 0.410 0.420 0.400 0.420 2,980,000 1,209,650 0.4059 41.50 41.00 42.00 40.00 42.00 29,800 40.592 3.75%
2014-10-10 0 0.400 0.400 0.410 0.390 0.410 4,210,000 1,686,400 0.4006 40.00 40.00 41.00 39.00 41.00 42,100 40.057 0.00%
2014-10-09 0 0.400 0.390 0.400 0.395 0.400 1,550,000 615,450 0.3971 40.00 39.00 40.00 39.50 40.00 15,500 39.706 0.00%
2014-10-08 0 0.400 0.390 0.400 0.390 0.400 2,940,000 1,158,950 0.3942 40.00 39.00 40.00 39.00 40.00 29,400 39.420 -1.23%
2014-10-07 0 0.405 0.405 0.410 0.400 0.415 1,440,000 584,000 0.4056 40.50 40.50 41.00 40.00 41.50 14,400 40.556 -2.41%
2014-10-06 0 0.415 0.415 0.420 0.405 0.420 2,360,000 970,000 0.4110 41.50 41.50 42.00 40.50 42.00 23,600 41.102 0.00%
2014-10-03 0 0.415 0.405 0.420 0.400 0.425 2,030,000 840,300 0.4139 41.50 40.50 42.00 40.00 42.50 20,300 41.394 2.47%
2014-09-30 0 0.405 0.400 0.405 0.375 0.405 16,020,000 6,300,600 0.3933 40.50 40.00 40.50 37.50 40.50 160,200 39.330 -2.41%
2014-09-29 0 0.415 0.405 0.410 0.395 0.430 13,530,000 5,534,000 0.4090 41.50 40.50 41.00 39.50 43.00 135,300 40.902 -1.19%
2014-09-26 0 0.420 0.415 0.420 0.405 0.425 5,720,000 2,370,350 0.4144 42.00 41.50 42.00 40.50 42.50 57,200 41.440 -2.33%
2014-09-25 0 0.430 0.420 0.430 0.410 0.430 12,930,000 5,434,650 0.4203 43.00 42.00 43.00 41.00 43.00 129,300 42.031 2.38%
2014-09-24 0 0.420 0.410 0.420 0.400 0.440 22,570,000 9,567,600 0.4239 42.00 41.00 42.00 40.00 44.00 225,700 42.391 -3.45%
2014-09-23 0 0.435 0.430 0.435 0.420 0.440 18,170,000 7,835,050 0.4312 43.50 43.00 43.50 42.00 44.00 181,700 43.121 2.35%
2014-09-22 0 0.425 0.420 0.430 0.420 0.440 7,740,000 3,319,900 0.4289 42.50 42.00 43.00 42.00 44.00 77,400 42.893 -3.41%
2014-09-19 0 0.440 0.430 0.440 0.430 0.465 16,280,000 7,238,400 0.4446 44.00 43.00 44.00 43.00 46.50 162,800 44.462 0.00%
2014-09-18 0 0.440 0.440 0.445 0.425 0.450 12,860,000 5,650,400 0.4394 44.00 44.00 44.50 42.50 45.00 128,600 43.938 1.15%
2014-09-17 0 0.435 0.435 0.440 0.420 0.450 9,980,000 4,324,150 0.4333 43.50 43.50 44.00 42.00 45.00 99,800 43.328 -3.33%
2014-09-16 0 0.450 0.440 0.450 0.435 0.460 4,550,000 2,016,500 0.4432 45.00 44.00 45.00 43.50 46.00 45,500 44.319 0.00%
2014-09-15 0 0.450 0.440 0.450 0.425 0.470 34,760,000 15,858,500 0.4562 45.00 44.00 45.00 42.50 47.00 347,600 45.623 -3.23%
2014-09-12 0 0.465 0.460 0.465 0.445 0.465 42,210,000 19,370,250 0.4589 46.50 46.00 46.50 44.50 46.50 422,100 45.890 3.33%
2014-09-11 0 0.450 0.445 0.450 0.430 0.460 116,900,000 52,135,800 0.4460 45.00 44.50 45.00 43.00 46.00 1,169,000 44.599 4.65%
2014-09-10 0 0.430 0.425 0.430 0.400 0.430 92,990,000 38,738,900 0.4166 43.00 42.50 43.00 40.00 43.00 929,900 41.659 4.88%
2014-09-08 0 0.410 0.410 0.415 0.400 0.420 4,490,000 1,846,250 0.4112 41.00 41.00 41.50 40.00 42.00 44,900 41.119 -2.38%
2014-09-05 0 0.420 0.410 0.420 0.405 0.420 4,580,000 1,895,700 0.4139 42.00 41.00 42.00 40.50 42.00 45,800 41.391 0.00%
2014-09-04 0 0.420 0.415 0.420 0.405 0.420 4,220,000 1,736,200 0.4114 42.00 41.50 42.00 40.50 42.00 42,200 41.142 3.70%
2014-09-03 0 0.405 0.405 0.415 0.400 0.415 14,270,000 5,828,050 0.4084 40.50 40.50 41.50 40.00 41.50 142,700 40.841 -2.41%
2014-09-02 0 0.415 0.415 0.420 0.405 0.420 9,010,000 3,743,500 0.4155 41.50 41.50 42.00 40.50 42.00 90,100 41.548 2.47%
2014-09-01 0 0.405 0.405 0.415 0.405 0.420 1,510,000 619,750 0.4104 40.50 40.50 41.50 40.50 42.00 15,100 41.043 -3.57%
2014-08-29 0 0.420 0.415 0.420 0.410 0.420 1,970,000 818,650 0.4156 42.00 41.50 42.00 41.00 42.00 19,700 41.556 -1.18%
2014-08-28 0 0.425 0.415 0.425 0.405 0.430 15,740,000 6,591,800 0.4188 42.50 41.50 42.50 40.50 43.00 157,400 41.879 -1.16%
2014-08-27 0 0.430 0.420 0.430 0.420 0.435 10,050,000 4,259,800 0.4239 43.00 42.00 43.00 42.00 43.50 100,500 42.386 2.38%
2014-08-26 0 0.420 0.415 0.420 0.410 0.440 9,790,000 4,162,150 0.4251 42.00 41.50 42.00 41.00 44.00 97,900 42.514 0.00%
2014-08-25 0 0.420 0.405 0.420 0.385 0.420 8,580,000 3,506,600 0.4087 42.00 40.50 42.00 38.50 42.00 85,800 40.869 5.00%
2014-08-22 0 0.400 0.390 0.400 0.395 0.400 1,010,000 399,300 0.3953 40.00 39.00 40.00 39.50 40.00 10,100 39.535 -1.23%
2014-08-21 0 0.405 0.390 0.405 0.390 0.405 3,190,000 1,271,650 0.3986 40.50 39.00 40.50 39.00 40.50 31,900 39.864 0.00%
2014-08-20 0 0.405 0.395 0.410 0.390 0.410 3,540,000 1,403,150 0.3964 40.50 39.50 41.00 39.00 41.00 35,400 39.637 0.00%
2014-08-19 0 0.405 0.405 0.410 0.400 0.415 10,550,000 4,253,500 0.4032 40.50 40.50 41.00 40.00 41.50 105,500 40.318 -3.57%
2014-08-18 0 0.420 0.415 0.425 0.405 0.430 6,790,000 2,794,500 0.4116 42.00 41.50 42.50 40.50 43.00 67,900 41.156 2.44%
2014-08-15 0 0.410 0.405 0.420 0.410 0.425 1,460,000 610,850 0.4184 41.00 40.50 42.00 41.00 42.50 14,600 41.839 -2.38%
2014-08-14 0 0.420 0.405 0.420 0.410 0.420 2,870,000 1,180,950 0.4115 42.00 40.50 42.00 41.00 42.00 28,700 41.148 1.20%
2014-08-13 0 0.415 0.410 0.415 0.400 0.420 3,370,000 1,377,400 0.4087 41.50 41.00 41.50 40.00 42.00 33,700 40.872 2.47%
2014-08-12 0 0.405 0.405 0.410 0.405 0.410 2,960,000 1,212,450 0.4096 40.50 40.50 41.00 40.50 41.00 29,600 40.961 0.00%
2014-08-11 0 0.405 0.400 0.405 0.400 0.420 1,740,000 712,800 0.4097 40.50 40.00 40.50 40.00 42.00 17,400 40.966 -3.57%
2014-08-08 0 0.420 0.410 0.420 0.400 0.435 7,710,000 3,191,000 0.4139 42.00 41.00 42.00 40.00 43.50 77,100 41.388 -4.55%
2014-08-07 0 0.440 0.420 0.440 0.415 0.440 6,800,000 2,890,200 0.4250 44.00 42.00 44.00 41.50 44.00 68,000 42.503 0.00%
2014-08-06 0 0.440 0.420 0.440 0.420 0.440 7,270,000 3,131,050 0.4307 44.00 42.00 44.00 42.00 44.00 72,700 43.068 0.00%
2014-08-05 0 0.440 0.425 0.440 0.415 0.440 2,940,000 1,254,000 0.4265 44.00 42.50 44.00 41.50 44.00 29,400 42.653 2.33%
2014-08-04 0 0.430 0.425 0.430 0.430 0.445 3,370,000 1,474,500 0.4375 43.00 42.50 43.00 43.00 44.50 33,700 43.754 -1.15%
2014-08-01 0 0.435 0.420 0.435 0.420 0.440 7,950,000 3,365,750 0.4234 43.50 42.00 43.50 42.00 44.00 79,500 42.336 0.00%
2014-07-31 0 0.435 0.430 0.435 0.430 0.440 1,630,000 703,500 0.4316 43.50 43.00 43.50 43.00 44.00 16,300 43.160 1.16%
2014-07-30 0 0.430 0.430 0.440 0.430 0.440 3,810,000 1,645,800 0.4320 43.00 43.00 44.00 43.00 44.00 38,100 43.197 -4.44%
2014-07-29 0 0.450 0.435 0.450 0.440 0.455 1,990,000 881,750 0.4431 45.00 43.50 45.00 44.00 45.50 19,900 44.309 0.00%
2014-07-28 0 0.450 0.440 0.450 0.425 0.460 4,080,000 1,784,500 0.4374 45.00 44.00 45.00 42.50 46.00 40,800 43.738 2.27%
2014-07-25 0 0.440 0.420 0.440 0.425 0.440 4,160,000 1,790,950 0.4305 44.00 42.00 44.00 42.50 44.00 41,600 43.052 0.00%
2014-07-24 0 0.440 0.435 0.445 0.435 0.455 4,670,000 2,064,350 0.4420 44.00 43.50 44.50 43.50 45.50 46,700 44.204 -3.30%
2014-07-23 0 0.455 0.450 0.460 0.440 0.460 5,230,000 2,340,300 0.4475 45.50 45.00 46.00 44.00 46.00 52,300 44.748 0.00%
2014-07-22 0 0.455 0.455 0.460 0.425 0.455 8,460,000 3,663,800 0.4331 45.50 45.50 46.00 42.50 45.50 84,600 43.307 3.41%
2014-07-21 0 0.440 0.430 0.440 0.425 0.445 13,820,000 5,951,550 0.4306 44.00 43.00 44.00 42.50 44.50 138,200 43.065 -1.12%
2014-07-18 0 0.445 0.440 0.445 0.430 0.465 8,940,000 3,990,950 0.4464 44.50 44.00 44.50 43.00 46.50 89,400 44.641 -2.20%
2014-07-17 0 0.455 0.450 0.460 0.410 0.475 37,420,000 16,941,000 0.4527 45.50 45.00 46.00 41.00 47.50 374,200 45.273 12.35%
2014-07-16 0 0.405 0.405 0.410 0.390 0.410 10,660,000 4,276,200 0.4011 40.50 40.50 41.00 39.00 41.00 106,600 40.114 3.85%
2014-07-15 0 0.390 0.385 0.390 0.365 0.400 7,930,000 3,034,700 0.3827 39.00 38.50 39.00 36.50 40.00 79,300 38.269 4.00%
2014-07-14 0 0.375 0.370 0.375 0.370 0.410 13,880,000 5,449,100 0.3926 37.50 37.00 37.50 37.00 41.00 138,800 39.259 -2.60%
2014-07-11 0 0.385 0.385 0.390 0.370 0.390 6,820,000 2,592,650 0.3802 38.50 38.50 39.00 37.00 39.00 68,200 38.015 4.05%
2014-07-10 0 0.370 0.370 0.375 0.345 0.370 6,610,000 2,379,450 0.3600 37.00 37.00 37.50 34.50 37.00 66,100 35.998 4.23%
2014-07-09 0 0.355 0.355 0.360 0.340 0.380 14,280,000 5,196,500 0.3639 35.50 35.50 36.00 34.00 38.00 142,800 36.390 0.00%
2014-07-08 0 0.355 0.355 0.360 0.335 0.380 16,040,000 5,746,200 0.3582 35.50 35.50 36.00 33.50 38.00 160,400 35.824 7.58%
2014-07-07 0 0.330 0.320 0.330 0.310 0.330 5,480,000 1,756,350 0.3205 33.00 32.00 33.00 31.00 33.00 54,800 32.050 1.54%
2014-07-04 0 0.325 0.315 0.325 0.290 0.350 18,410,000 6,024,300 0.3272 32.50 31.50 32.50 29.00 35.00 184,100 32.723 12.07%
2014-07-03 0 0.290 0.290 0.300 0.290 0.330 12,910,000 4,035,600 0.3126 29.00 29.00 30.00 29.00 33.00 129,100 31.259 -9.38%
2014-07-02 0 0.320 0.300 0.320 0.300 0.325 7,450,000 2,350,150 0.3155 32.00 30.00 32.00 30.00 32.50 74,500 31.546 4.92%
2014-06-30 0 0.305 0.295 0.305 0.280 0.310 9,100,000 2,623,250 0.2883 30.50 29.50 30.50 28.00 31.00 91,000 28.827 8.93%
2014-06-27 0 0.280 0.275 0.280 0.275 0.285 3,690,000 1,030,800 0.2793 28.00 27.50 28.00 27.50 28.50 36,900 27.935 0.00%
2014-06-26 0 0.280 0.275 0.280 0.270 0.285 6,170,000 1,700,050 0.2755 28.00 27.50 28.00 27.00 28.50 61,700 27.553 0.00%
2014-06-25 0 0.280 0.275 0.280 0.275 0.290 1,130,000 318,800 0.2821 28.00 27.50 28.00 27.50 29.00 11,300 28.212 -3.45%
2014-06-24 0 0.290 0.275 0.290 0.270 0.295 2,820,000 796,900 0.2826 29.00 27.50 29.00 27.00 29.50 28,200 28.259 -1.69%
2014-06-23 0 0.295 0.280 0.295 0.280 0.295 3,410,000 979,350 0.2872 29.50 28.00 29.50 28.00 29.50 34,100 28.720 0.00%
2014-06-20 0 0.295 0.285 0.295 0.280 0.300 2,860,000 819,050 0.2864 29.50 28.50 29.50 28.00 30.00 28,600 28.638 1.72%
2014-06-19 0 0.290 0.280 0.290 0.280 0.290 1,830,000 519,900 0.2841 29.00 28.00 29.00 28.00 29.00 18,300 28.410 1.75%
2014-06-18 0 0.285 0.270 0.285 0.260 0.285 3,970,000 1,085,850 0.2735 28.50 27.00 28.50 26.00 28.50 39,700 27.351 1.79%
2014-06-17 0 0.280 0.280 0.285 0.230 0.335 79,950,000 21,777,640 0.2724 28.00 28.00 28.50 23.00 33.50 799,500 27.239 -16.42%
2014-06-16 0 0.335 0.310 0.335 0.300 0.335 13,860,000 4,374,000 0.3156 33.50 31.00 33.50 30.00 33.50 138,600 31.558 1.52%
2014-06-13 0 0.330 0.315 0.335 0.305 0.350 6,930,000 2,282,550 0.3294 33.00 31.50 33.50 30.50 35.00 69,300 32.937 8.20%
2014-06-12 0 0.305 0.300 0.310 0.285 0.315 4,430,000 1,322,350 0.2985 30.50 30.00 31.00 28.50 31.50 44,300 29.850 0.00%
2014-06-11 0 0.305 0.300 0.305 0.300 0.310 710,000 215,550 0.3036 30.50 30.00 30.50 30.00 31.00 7,100 30.359 0.00%
2014-06-10 0 0.305 0.295 0.305 0.285 0.315 2,120,000 631,050 0.2977 30.50 29.50 30.50 28.50 31.50 21,200 29.767 0.00%
2014-06-09 0 0.305 0.300 0.305 0.280 0.315 7,390,000 2,224,800 0.3011 30.50 30.00 30.50 28.00 31.50 73,900 30.106 8.93%
2014-06-06 0 0.280 0.275 0.280 0.270 0.285 2,280,000 625,050 0.2741 28.00 27.50 28.00 27.00 28.50 22,800 27.414 0.00%
2014-06-05 0 0.280 0.275 0.280 0.275 0.280 2,100,000 581,100 0.2767 28.00 27.50 28.00 27.50 28.00 21,000 27.671 3.70%
2014-06-04 0 0.270 0.260 0.270 0.255 0.280 5,910,000 1,547,450 0.2618 27.00 26.00 27.00 25.50 28.00 59,100 26.184 3.85%
2014-06-03 0 0.260 0.255 0.265 0.255 0.270 4,850,000 1,260,850 0.2600 26.00 25.50 26.50 25.50 27.00 48,500 25.997 -3.70%
2014-05-30 0 0.270 0.260 0.270 0.260 0.275 10,180,000 2,661,550 0.2614 27.00 26.00 27.00 26.00 27.50 101,800 26.145 1.89%
2014-05-29 0 0.265 0.260 0.270 0.255 0.295 20,820,000 5,696,150 0.2736 26.50 26.00 27.00 25.50 29.50 208,200 27.359 3.92%
2014-05-28 0 0.255 0.250 0.255 0.240 0.260 17,180,000 4,273,420 0.2487 25.50 25.00 25.50 24.00 26.00 171,800 24.874 2.00%
2014-05-27 0 0.250 0.239 0.255 0.226 0.250 12,480,000 2,991,530 0.2397 25.00 23.90 25.50 22.60 25.00 124,800 23.971 3.31%
2014-05-26 0 0.242 0.231 0.243 0.223 0.246 11,130,000 2,619,250 0.2353 24.20 23.10 24.30 22.30 24.60 111,300 23.533 -1.63%
2014-05-23 0 0.246 0.246 0.247 0.240 0.255 11,750,000 2,904,040 0.2472 24.60 24.60 24.70 24.00 25.50 117,500 24.715 -1.20%
2014-05-22 0 0.249 0.249 0.255 0.235 0.350 54,760,000 13,953,400 0.2548 24.90 24.90 25.50 23.50 35.00 547,600 25.481 -24.55%
2014-05-21 0 0.330 0.315 0.335 0.315 0.355 3,130,000 1,033,250 0.3301 33.00 31.50 33.50 31.50 35.50 31,300 33.011 -7.04%
2014-05-20 0 0.355 0.350 0.355 0.345 0.395 10,430,000 3,801,200 0.3644 35.50 35.00 35.50 34.50 39.50 104,300 36.445 -10.13%
2014-05-19 0 0.395 0.385 0.395 0.385 0.405 2,910,000 1,159,050 0.3983 39.50 38.50 39.50 38.50 40.50 29,100 39.830 -1.25%
2014-05-16 0 0.400 0.390 0.400 0.390 0.405 1,590,000 636,450 0.4003 40.00 39.00 40.00 39.00 40.50 15,900 40.028 -1.23%
2014-05-15 0 0.405 0.395 0.405 0.395 0.410 2,020,000 814,850 0.4034 40.50 39.50 40.50 39.50 41.00 20,200 40.339 -1.22%
2014-05-14 0 0.410 0.395 0.410 0.395 0.410 2,330,000 941,500 0.4041 41.00 39.50 41.00 39.50 41.00 23,300 40.408 0.00%
2014-05-13 0 0.410 0.400 0.410 0.390 0.410 4,930,000 1,965,050 0.3986 41.00 40.00 41.00 39.00 41.00 49,300 39.859 2.50%
2014-05-12 0 0.400 0.385 0.395 0.385 0.425 5,890,000 2,365,050 0.4015 40.00 38.50 39.50 38.50 42.50 58,900 40.154 -4.76%
2014-05-09 0 0.420 0.410 0.420 0.415 0.430 1,820,000 776,150 0.4265 42.00 41.00 42.00 41.50 43.00 18,200 42.646 -2.33%
2014-05-08 0 0.430 0.410 0.430 0.415 0.435 5,150,000 2,217,900 0.4307 43.00 41.00 43.00 41.50 43.50 51,500 43.066 0.00%
2014-05-07 0 0.430 0.400 0.430 0.395 0.430 3,960,000 1,591,400 0.4019 43.00 40.00 43.00 39.50 43.00 39,600 40.187 7.50%
2014-05-05 0 0.400 0.390 0.400 0.390 0.425 4,150,000 1,684,550 0.4059 40.00 39.00 40.00 39.00 42.50 41,500 40.592 -6.98%
2014-05-02 0 0.430 0.415 0.430 0.420 0.430 1,240,000 532,600 0.4295 43.00 41.50 43.00 42.00 43.00 12,400 42.952 2.38%
2014-04-30 0 0.420 0.410 0.425 0.415 0.430 1,240,000 526,900 0.4249 42.00 41.00 42.50 41.50 43.00 12,400 42.492 -2.33%
2014-04-29 0 0.430 0.400 0.430 0.405 0.430 1,070,000 443,550 0.4145 43.00 40.00 43.00 40.50 43.00 10,700 41.453 4.88%
2014-04-28 0 0.410 0.410 0.415 0.410 0.445 2,310,000 992,450 0.4296 41.00 41.00 41.50 41.00 44.50 23,100 42.963 -8.89%
2014-04-25 0 0.450 0.445 0.450 0.440 0.460 8,000,000 3,630,150 0.4538 45.00 44.50 45.00 44.00 46.00 80,000 45.377 -1.10%
2014-04-24 0 0.455 0.450 0.455 0.445 0.490 4,920,000 2,239,150 0.4551 45.50 45.00 45.50 44.50 49.00 49,200 45.511 1.11%
2014-04-23 0 0.450 0.445 0.450 0.445 0.450 8,430,000 3,791,250 0.4497 45.00 44.50 45.00 44.50 45.00 84,300 44.973 0.00%
2014-04-22 0 0.450 0.440 0.450 0.430 0.450 4,060,000 1,779,150 0.4382 45.00 44.00 45.00 43.00 45.00 40,600 43.821 1.12%
2014-04-17 0 0.445 0.435 0.445 0.420 0.445 2,780,000 1,199,250 0.4314 44.50 43.50 44.50 42.00 44.50 27,800 43.138 1.14%
2014-04-16 0 0.440 0.430 0.440 0.415 0.440 2,930,000 1,242,450 0.4240 44.00 43.00 44.00 41.50 44.00 29,300 42.404 1.15%
2014-04-15 0 0.435 0.420 0.435 0.415 0.440 2,300,000 983,150 0.4275 43.50 42.00 43.50 41.50 44.00 23,000 42.746 1.16%
2014-04-14 0 0.430 0.425 0.430 0.420 0.435 960,000 412,550 0.4297 43.00 42.50 43.00 42.00 43.50 9,600 42.974 1.18%
2014-04-11 0 0.425 0.400 0.430 0.405 0.430 2,180,000 905,550 0.4154 42.50 40.00 43.00 40.50 43.00 21,800 41.539 1.19%
2014-04-10 0 0.420 0.410 0.420 0.410 0.425 440,000 183,400 0.4168 42.00 41.00 42.00 41.00 42.50 4,400 41.682 0.00%
2014-04-09 0 0.420 0.400 0.420 0.395 0.425 910,000 367,350 0.4037 42.00 40.00 42.00 39.50 42.50 9,100 40.368 5.00%
2014-04-08 0 0.400 0.400 0.410 0.395 0.410 1,130,000 455,150 0.4028 40.00 40.00 41.00 39.50 41.00 11,300 40.279 -5.88%
2014-04-07 0 0.425 0.415 0.425 0.420 0.430 180,000 76,350 0.4242 42.50 41.50 42.50 42.00 43.00 1,800 42.417 0.00%
2014-04-04 0 0.425 0.410 0.425 0.405 0.425 3,490,000 1,449,600 0.4154 42.50 41.00 42.50 40.50 42.50 34,900 41.536 1.19%
2014-04-03 0 0.420 0.420 0.425 0.415 0.435 750,000 315,700 0.4209 42.00 42.00 42.50 41.50 43.50 7,500 42.093 -2.33%
2014-04-02 0 0.430 0.420 0.430 0.410 0.435 1,650,000 700,050 0.4243 43.00 42.00 43.00 41.00 43.50 16,500 42.427 1.18%
2014-04-01 0 0.425 0.425 0.430 0.405 0.430 4,690,000 1,949,950 0.4158 42.50 42.50 43.00 40.50 43.00 46,900 41.577 4.94%
2014-03-31 0 0.405 0.385 0.405 0.380 0.405 6,180,000 2,456,400 0.3975 40.50 38.50 40.50 38.00 40.50 61,800 39.748 3.85%
2014-03-28 0 0.390 0.380 0.390 0.380 0.405 1,400,000 547,550 0.3911 39.00 38.00 39.00 38.00 40.50 14,000 39.111 1.30%
2014-03-27 0 0.385 0.380 0.390 0.370 0.390 1,620,000 617,200 0.3810 38.50 38.00 39.00 37.00 39.00 16,200 38.099 1.32%
2014-03-26 0 0.380 0.380 0.390 0.375 0.410 5,040,000 1,942,000 0.3853 38.00 38.00 39.00 37.50 41.00 50,400 38.532 -6.17%
2014-03-25 0 0.405 0.400 0.420 0.405 0.440 4,380,000 1,827,800 0.4173 40.50 40.00 42.00 40.50 44.00 43,800 41.731 -5.81%
2014-03-24 0 0.430 0.425 0.435 0.425 0.445 4,450,000 1,911,300 0.4295 43.00 42.50 43.50 42.50 44.50 44,500 42.951 -1.15%
2014-03-21 0 0.435 0.435 0.450 0.435 0.455 3,490,000 1,551,200 0.4445 43.50 43.50 45.00 43.50 45.50 34,900 44.447 -5.43%
2014-03-20 0 0.460 0.450 0.460 0.450 0.465 1,190,000 540,700 0.4544 46.00 45.00 46.00 45.00 46.50 11,900 45.437 0.00%
2014-03-19 0 0.460 0.460 0.465 0.455 0.470 3,900,000 1,796,350 0.4606 46.00 46.00 46.50 45.50 47.00 39,000 46.060 0.00%
2014-03-18 0 0.460 0.455 0.460 0.450 0.465 3,780,000 1,729,850 0.4576 46.00 45.50 46.00 45.00 46.50 37,800 45.763 0.00%
2014-03-17 0 0.460 0.450 0.460 0.450 0.465 4,760,000 2,174,900 0.4569 46.00 45.00 46.00 45.00 46.50 47,600 45.691 0.00%
2014-03-14 0 0.460 0.440 0.460 0.430 0.460 6,550,000 2,942,800 0.4493 46.00 44.00 46.00 43.00 46.00 65,500 44.928 1.10%
2014-03-13 0 0.455 0.450 0.455 0.440 0.460 6,110,000 2,768,600 0.4531 45.50 45.00 45.50 44.00 46.00 61,100 45.313 2.25%
2014-03-12 0 0.445 0.445 0.460 0.445 0.480 5,540,000 2,556,400 0.4614 44.50 44.50 46.00 44.50 48.00 55,400 46.144 -4.30%
2014-03-11 0 0.465 0.460 0.465 0.440 0.510 18,150,000 8,625,900 0.4753 46.50 46.00 46.50 44.00 51.00 181,500 47.526 5.68%
2014-03-10 0 0.440 0.440 0.445 0.430 0.455 8,430,000 3,718,550 0.4411 44.00 44.00 44.50 43.00 45.50 84,300 44.111 -3.30%
2014-03-07 0 0.455 0.450 0.460 0.450 0.460 1,540,000 699,800 0.4544 45.50 45.00 46.00 45.00 46.00 15,400 45.442 -1.09%
2014-03-06 0 0.460 0.450 0.460 0.445 0.460 3,350,000 1,509,600 0.4506 46.00 45.00 46.00 44.50 46.00 33,500 45.063 1.10%
2014-03-05 0 0.455 0.450 0.455 0.450 0.465 2,520,000 1,148,700 0.4558 45.50 45.00 45.50 45.00 46.50 25,200 45.583 -1.09%
2014-03-04 0 0.460 0.450 0.460 0.450 0.460 5,420,000 2,462,250 0.4543 46.00 45.00 46.00 45.00 46.00 54,200 45.429 0.00%
2014-03-03 0 0.460 0.455 0.465 0.455 0.475 2,010,000 930,200 0.4628 46.00 45.50 46.50 45.50 47.50 20,100 46.279 -3.16%
2014-02-28 0 0.475 0.475 0.480 0.465 0.475 4,420,000 2,063,100 0.4668 47.50 47.50 48.00 46.50 47.50 44,200 46.676 1.06%
2014-02-27 0 0.470 0.465 0.475 0.460 0.470 1,740,000 810,650 0.4659 47.00 46.50 47.50 46.00 47.00 17,400 46.589 2.17%
2014-02-26 0 0.460 0.455 0.465 0.460 0.465 490,000 227,700 0.4647 46.00 45.50 46.50 46.00 46.50 4,900 46.469 -1.08%
2014-02-25 0 0.465 0.455 0.465 0.450 0.465 1,880,000 858,900 0.4569 46.50 45.50 46.50 45.00 46.50 18,800 45.686 0.00%
2014-02-24 0 0.465 0.455 0.465 0.450 0.470 5,090,000 2,329,250 0.4576 46.50 45.50 46.50 45.00 47.00 50,900 45.761 0.00%
2014-02-21 0 0.465 0.465 0.475 0.455 0.475 3,370,000 1,555,100 0.4615 46.50 46.50 47.50 45.50 47.50 33,700 46.145 -1.06%
2014-02-20 0 0.470 0.465 0.470 0.460 0.485 9,810,000 4,565,450 0.4654 47.00 46.50 47.00 46.00 48.50 98,100 46.539 -3.09%
2014-02-19 0 0.485 0.480 0.485 0.480 0.510 7,360,000 3,565,050 0.4844 48.50 48.00 48.50 48.00 51.00 73,600 48.438 0.00%
2014-02-18 0 0.485 0.480 0.490 0.480 0.500 7,320,000 3,555,400 0.4857 48.50 48.00 49.00 48.00 50.00 73,200 48.571 -3.00%
2014-02-17 0 0.500 0.500 0.510 0.500 0.520 2,060,000 1,044,600 0.5071 50.00 50.00 51.00 50.00 52.00 20,600 50.709 0.00%
2014-02-14 0 0.500 0.500 0.510 0.500 0.520 1,780,000 905,300 0.5086 50.00 50.00 51.00 50.00 52.00 17,800 50.860 -1.96%
2014-02-13 0 0.510 0.510 0.520 0.495 0.590 17,870,000 9,379,500 0.5249 51.00 51.00 52.00 49.50 59.00 178,700 52.487 -1.92%
2014-02-12 0 0.520 0.510 0.520 0.520 0.530 700,000 369,200 0.5274 52.00 51.00 52.00 52.00 53.00 7,000 52.743 -1.89%
2014-02-11 0 0.530 0.520 0.540 0.510 0.530 800,000 417,400 0.5218 53.00 52.00 54.00 51.00 53.00 8,000 52.175 -1.85%
2014-02-10 0 0.540 0.540 0.550 0.510 0.570 7,410,000 4,011,200 0.5413 54.00 54.00 55.00 51.00 57.00 74,100 54.132 5.88%
2014-02-07 0 0.510 0.500 0.510 0.490 0.510 25,520,000 12,754,000 0.4998 51.00 50.00 51.00 49.00 51.00 255,200 49.976 3.03%
2014-02-06 0 0.495 0.495 0.500 0.485 0.510 3,810,000 1,896,200 0.4977 49.50 49.50 50.00 48.50 51.00 38,100 49.769 -4.81%
2014-02-05 0 0.520 0.510 0.520 0.510 0.520 1,690,000 869,500 0.5145 52.00 51.00 52.00 51.00 52.00 16,900 51.450 1.96%
2014-02-04 0 0.510 0.500 0.520 0.500 0.530 3,010,000 1,540,700 0.5119 51.00 50.00 52.00 50.00 53.00 30,100 51.186 -3.77%
2014-01-30 0 0.530 0.530 0.540 0.520 0.530 160,000 84,700 0.5294 53.00 53.00 54.00 52.00 53.00 1,600 52.938 1.92%
2014-01-29 0 0.520 0.520 0.530 0.520 0.540 4,020,000 2,152,300 0.5354 52.00 52.00 53.00 52.00 54.00 40,200 53.540 -3.70%
2014-01-28 0 0.540 0.530 0.540 0.520 0.540 24,640,000 13,261,900 0.5382 54.00 53.00 54.00 52.00 54.00 246,400 53.823 3.85%
2014-01-27 0 0.520 0.520 0.530 0.500 0.540 6,240,000 3,239,400 0.5191 52.00 52.00 53.00 50.00 54.00 62,400 51.913 -5.45%
2014-01-24 0 0.550 0.540 0.550 0.530 0.590 34,960,000 19,287,200 0.5517 55.00 54.00 55.00 53.00 59.00 349,600 55.169 -3.51%
2014-01-23 0 0.570 0.570 0.580 0.510 0.630 66,350,000 38,378,400 0.5784 57.00 57.00 58.00 51.00 63.00 663,500 57.842 11.76%
2014-01-22 0 0.510 0.500 0.510 0.480 0.510 34,040,000 16,926,150 0.4972 51.00 50.00 51.00 48.00 51.00 340,400 49.724 5.15%
2014-01-21 0 0.485 0.475 0.485 0.470 0.485 5,160,000 2,461,450 0.4770 48.50 47.50 48.50 47.00 48.50 51,600 47.703 2.11%
2014-01-20 0 0.475 0.470 0.475 0.455 0.475 9,500,000 4,482,350 0.4718 47.50 47.00 47.50 45.50 47.50 95,000 47.183 1.06%
2014-01-17 0 0.470 0.460 0.470 0.450 0.470 6,020,000 2,793,900 0.4641 47.00 46.00 47.00 45.00 47.00 60,200 46.410 0.00%
2014-01-16 0 0.470 0.465 0.470 0.455 0.485 10,990,000 5,158,300 0.4694 47.00 46.50 47.00 45.50 48.50 109,900 46.936 -3.09%
2014-01-15 0 0.485 0.480 0.490 0.470 0.495 9,380,000 4,504,400 0.4802 48.50 48.00 49.00 47.00 49.50 93,800 48.021 0.00%
2014-01-14 0 0.485 0.480 0.485 0.435 0.520 13,440,000 6,438,550 0.4791 48.50 48.00 48.50 43.50 52.00 134,400 47.906 5.43%
2014-01-13 0 0.460 0.460 0.465 0.440 0.500 25,510,000 11,857,400 0.4648 46.00 46.00 46.50 44.00 50.00 255,100 46.481 -9.80%
2014-01-10 0 0.510 0.500 0.510 0.465 0.570 41,750,000 21,797,500 0.5221 51.00 50.00 51.00 46.50 57.00 417,500 52.210 6.25%
2014-01-09 0 0.480 0.480 0.485 0.425 0.750 136,380,000 72,267,700 0.5299 48.00 48.00 48.50 42.50 75.00 1,363,800 52.990 -38.46%
2014-01-08 0 0.780 0.780 0.790 0.770 1.190 51,090,000 48,737,100 0.9539 78.00 78.00 79.00 77.00 119.0 510,900 95.395 -34.45%
2014-01-07 0 1.190 1.170 1.190 1.120 1.260 39,940,000 47,102,100 1.1793 119.0 117.0 119.0 112.0 126.0 399,400 117.93 -4.80%
2014-01-06 0 1.250 1.230 1.250 1.230 1.260 11,020,000 13,749,400 1.2477 125.0 123.0 125.0 123.0 126.0 110,200 124.77 -0.79%
2014-01-03 0 1.260 1.250 1.260 1.230 1.270 14,198,356 17,752,994 1.2504 126.0 125.0 126.0 123.0 127.0 141,984 125.04 0.00%
2014-01-02 0 1.260 1.230 1.260 1.240 1.270 10,750,000 13,475,800 1.2536 126.0 123.0 126.0 124.0 127.0 107,500 125.36 0.00%
2013-12-31 0 1.260 1.240 1.270 1.240 1.310 28,190,000 35,866,800 1.2723 126.0 124.0 127.0 124.0 131.0 281,900 127.23 -2.33%
2013-12-30 0 1.290 1.280 1.290 1.220 1.470 48,470,000 65,327,900 1.3478 129.0 128.0 129.0 122.0 147.0 484,700 134.78 7.50%
2013-12-27 0 1.200 1.190 1.200 1.190 1.230 15,800,000 19,019,000 1.2037 120.0 119.0 120.0 119.0 123.0 158,000 120.37 -1.64%
2013-12-24 0 1.220 1.210 1.220 1.180 1.220 6,340,000 7,551,800 1.1911 122.0 121.0 122.0 118.0 122.0 63,400 119.11 1.67%
2013-12-23 0 1.200 1.180 1.200 1.170 1.200 11,580,000 13,781,100 1.1901 120.0 118.0 120.0 117.0 120.0 115,800 119.01 0.00%
2013-12-20 0 1.200 1.180 1.200 1.170 1.200 18,200,000 21,628,300 1.1884 120.0 118.0 120.0 117.0 120.0 182,000 118.84 1.69%
2013-12-19 0 1.180 1.170 1.180 1.160 1.200 9,440,000 11,123,000 1.1783 118.0 117.0 118.0 116.0 120.0 94,400 117.83 0.00%
2013-12-18 0 1.180 1.180 1.190 1.140 1.190 10,860,000 12,653,000 1.1651 118.0 118.0 119.0 114.0 119.0 108,600 116.51 2.61%
2013-12-17 0 1.150 1.140 1.150 1.140 1.160 7,750,000 8,904,400 1.1490 115.0 114.0 115.0 114.0 116.0 77,500 114.90 0.00%
2013-12-16 0 1.150 1.130 1.150 1.120 1.150 11,690,000 13,209,300 1.1300 115.0 113.0 115.0 112.0 115.0 116,900 113.00 1.77%
2013-12-13 0 1.130 1.120 1.130 1.100 1.140 12,940,000 14,557,900 1.1250 113.0 112.0 113.0 110.0 114.0 129,400 112.50 1.80%
2013-12-12 0 1.110 1.090 1.110 1.030 1.110 19,160,000 20,653,600 1.0780 111.0 109.0 111.0 103.0 111.0 191,600 107.80 6.73%
2013-12-11 0 1.040 1.020 1.040 0.980 1.040 16,330,000 16,468,300 1.0085 104.0 102.0 104.0 98.00 104.0 163,300 100.85 4.00%
2013-12-10 0 1.000 0.990 1.000 0.980 1.000 9,890,000 9,790,600 0.9899 100.0 99.00 100.0 98.00 100.0 98,900 98.995 1.01%
2013-12-09 0 0.990 0.970 0.990 0.970 1.010 28,901,900 28,557,905 0.9881 99.00 97.00 99.00 97.00 101.0 289,019 98.810 1.02%
2013-12-06 0 0.980 0.960 0.980 0.910 0.980 9,150,000 8,687,300 0.9494 98.00 96.00 98.00 91.00 98.00 91,500 94.943 7.69%
2013-12-05 0 0.910 0.900 0.910 0.900 0.920 7,900,000 7,188,300 0.9099 91.00 90.00 91.00 90.00 92.00 79,000 90.991 0.00%
2013-12-04 0 0.910 0.890 0.910 0.890 0.910 15,200,000 13,678,900 0.8999 91.00 89.00 91.00 89.00 91.00 152,000 89.993 1.11%
2013-12-03 0 0.900 0.890 0.900 0.890 0.910 11,320,000 10,187,700 0.9000 90.00 89.00 90.00 89.00 91.00 113,200 89.997 0.00%
2013-12-02 0 0.900 0.890 0.900 0.890 0.910 12,638,356 11,373,120 0.8999 90.00 89.00 90.00 89.00 91.00 126,384 89.989 0.00%
2013-11-29 0 0.900 0.890 0.900 0.900 0.910 16,480,000 14,837,700 0.9003 90.00 89.00 90.00 90.00 91.00 164,800 90.035 0.00%
2013-11-28 0 0.900 0.890 0.900 0.880 0.910 22,910,000 20,507,900 0.8952 90.00 89.00 90.00 88.00 91.00 229,100 89.515 2.27%
2013-11-27 0 0.880 0.870 0.880 0.860 0.890 25,160,000 22,021,500 0.8753 88.00 87.00 88.00 86.00 89.00 251,600 87.526 2.33%
2013-11-26 0 0.860 0.850 0.860 0.840 0.860 13,840,000 11,806,500 0.8531 86.00 85.00 86.00 84.00 86.00 138,400 85.307 2.38%
2013-11-25 0 0.840 0.830 0.840 0.840 0.840 9,920,000 8,332,800 0.8400 84.00 83.00 84.00 84.00 84.00 99,200 84.000 0.00%
2013-11-22 0 0.840 0.830 0.850 0.830 0.840 10,890,000 9,080,100 0.8338 84.00 83.00 85.00 83.00 84.00 108,900 83.380 0.00%
2013-11-21 0 0.840 0.820 0.840 0.820 0.840 12,990,000 10,781,400 0.8300 84.00 82.00 84.00 82.00 84.00 129,900 82.998 0.00%
2013-11-20 0 0.840 0.820 0.840 0.820 0.840 10,690,000 8,851,200 0.8280 84.00 82.00 84.00 82.00 84.00 106,900 82.799 0.00%
2013-11-19 0 0.840 0.830 0.840 0.820 0.840 11,840,000 9,826,400 0.8299 84.00 83.00 84.00 82.00 84.00 118,400 82.993 0.00%
2013-11-18 0 0.840 0.820 0.840 0.810 0.840 22,270,000 18,445,400 0.8283 84.00 82.00 84.00 81.00 84.00 222,700 82.826 0.00%
2013-11-15 0 0.840 0.830 0.840 0.830 0.840 10,020,000 8,401,100 0.8384 84.00 83.00 84.00 83.00 84.00 100,200 83.843 0.00%
2013-11-14 0 0.840 0.820 0.840 0.810 0.840 22,970,000 18,981,400 0.8264 84.00 82.00 84.00 81.00 84.00 229,700 82.636 1.20%
2013-11-13 0 0.830 0.820 0.830 0.770 0.830 19,710,000 16,021,300 0.8129 83.00 82.00 83.00 77.00 83.00 197,100 81.285 1.22%
2013-11-12 0 0.820 0.800 0.820 0.760 0.820 22,370,000 17,614,600 0.7874 82.00 80.00 82.00 76.00 82.00 223,700 78.742 3.80%
2013-11-11 0 0.790 0.780 0.790 0.760 0.790 13,230,000 10,209,400 0.7717 79.00 78.00 79.00 76.00 79.00 132,300 77.169 1.28%
2013-11-08 0 0.780 0.760 0.780 0.770 0.780 5,470,000 4,260,400 0.7789 78.00 76.00 78.00 77.00 78.00 54,700 77.887 0.00%
2013-11-07 0 0.780 0.770 0.780 0.770 0.800 11,350,000 8,890,800 0.7833 78.00 77.00 78.00 77.00 80.00 113,500 78.333 -2.50%
2013-11-06 0 0.800 0.780 0.800 0.760 0.800 14,950,000 11,802,700 0.7895 80.00 78.00 80.00 76.00 80.00 149,500 78.948 0.00%
2013-11-05 0 0.800 0.780 0.800 0.770 0.800 13,700,000 10,652,200 0.7775 80.00 78.00 80.00 77.00 80.00 137,000 77.753 1.27%
2013-11-04 0 0.790 0.770 0.790 0.750 0.790 10,470,000 7,993,300 0.7634 79.00 77.00 79.00 75.00 79.00 104,700 76.345 2.60%
2013-11-01 0 0.770 0.770 0.780 0.720 0.770 9,520,000 7,070,500 0.7427 77.00 77.00 78.00 72.00 77.00 95,200 74.270 1.32%
2013-10-31 0 0.760 0.750 0.760 0.740 0.760 5,530,000 4,180,300 0.7559 76.00 75.00 76.00 74.00 76.00 55,300 75.593 0.00%
2013-10-30 0 0.760 0.740 0.760 0.750 0.770 10,740,000 8,236,200 0.7669 76.00 74.00 76.00 75.00 77.00 107,400 76.687 -1.30%
2013-10-29 0 0.770 0.760 0.770 0.760 0.800 12,500,000 9,904,100 0.7923 77.00 76.00 77.00 76.00 80.00 125,000 79.233 -4.94%
2013-10-28 0 0.810 0.790 0.810 0.730 0.810 16,590,000 12,679,400 0.7643 81.00 79.00 81.00 73.00 81.00 165,900 76.428 3.85%
2013-10-25 0 0.780 0.760 0.770 0.770 0.790 11,790,000 9,166,800 0.7775 78.00 76.00 77.00 77.00 79.00 117,900 77.751 -1.27%
2013-10-24 0 0.790 0.780 0.790 0.770 0.800 12,810,000 9,989,600 0.7798 79.00 78.00 79.00 77.00 80.00 128,100 77.983 0.00%
2013-10-23 0 0.790 0.770 0.790 0.760 0.790 9,520,000 7,405,600 0.7779 79.00 77.00 79.00 76.00 79.00 95,200 77.790 1.28%
2013-10-22 0 0.780 0.770 0.780 0.760 0.790 19,930,000 15,385,300 0.7720 78.00 77.00 78.00 76.00 79.00 199,300 77.197 1.30%
2013-10-21 0 0.770 0.750 0.770 0.740 0.770 10,170,000 7,670,000 0.7542 77.00 75.00 77.00 74.00 77.00 101,700 75.418 1.32%
2013-10-18 0 0.760 0.740 0.760 0.720 0.760 6,970,000 5,156,300 0.7398 76.00 74.00 76.00 72.00 76.00 69,700 73.978 1.33%
2013-10-17 0 0.750 0.730 0.750 0.720 0.750 8,450,000 6,246,100 0.7392 75.00 73.00 75.00 72.00 75.00 84,500 73.918 1.35%
2013-10-16 0 0.740 0.720 0.740 0.700 0.740 26,280,000 17,893,200 0.6809 74.00 72.00 74.00 70.00 74.00 262,800 68.087 1.37%
2013-10-15 0 0.730 0.710 0.730 0.710 0.730 8,700,000 6,258,400 0.7194 73.00 71.00 73.00 71.00 73.00 87,000 71.936 1.39%
2013-10-11 0 0.720 0.710 0.720 0.710 0.720 14,360,000 10,336,400 0.7198 72.00 71.00 72.00 71.00 72.00 143,600 71.981 1.41%
2013-10-10 0 0.710 0.700 0.720 0.680 0.720 19,280,000 13,513,700 0.7009 71.00 70.00 72.00 68.00 72.00 192,800 70.092 1.43%
2013-10-09 0 0.700 0.680 0.700 0.670 0.700 12,310,000 8,290,600 0.6735 70.00 68.00 70.00 67.00 70.00 123,100 67.348 2.94%
2013-10-08 0 0.680 0.670 0.680 0.680 0.680 9,830,000 6,684,400 0.6800 68.00 67.00 68.00 68.00 68.00 98,300 68.000 -1.45%
2013-10-07 0 0.690 0.670 0.690 0.660 0.690 15,980,000 10,867,800 0.6801 69.00 67.00 69.00 66.00 69.00 159,800 68.009 0.00%
2013-10-04 0 0.690 0.680 0.690 0.650 0.690 12,050,000 8,141,300 0.6756 69.00 68.00 69.00 65.00 69.00 120,500 67.563 0.00%
2013-10-03 0 0.690 0.660 0.690 0.660 0.690 13,490,000 9,148,200 0.6781 69.00 66.00 69.00 66.00 69.00 134,900 67.815 0.00%
2013-10-02 0 0.690 0.670 0.690 0.680 0.690 10,070,000 6,849,600 0.6802 69.00 67.00 69.00 68.00 69.00 100,700 68.020 0.00%
2013-09-30 0 0.690 0.670 0.690 0.670 0.690 11,100,000 7,479,100 0.6738 69.00 67.00 69.00 67.00 69.00 111,000 67.379 0.00%
2013-09-27 0 0.690 0.670 0.690 0.680 0.690 9,010,000 6,126,900 0.6800 69.00 67.00 69.00 68.00 69.00 90,100 68.001 0.00%
2013-09-26 0 0.690 0.670 0.690 0.680 0.690 10,980,000 7,478,500 0.6811 69.00 67.00 69.00 68.00 69.00 109,800 68.110 0.00%
2013-09-25 0 0.690 0.670 0.690 0.680 0.690 12,800,000 8,704,100 0.6800 69.00 67.00 69.00 68.00 69.00 128,000 68.001 0.00%
2013-09-24 0 0.690 0.660 0.690 0.660 0.690 11,550,000 7,828,200 0.6778 69.00 66.00 69.00 66.00 69.00 115,500 67.777 0.00%
2013-09-23 0 0.690 0.670 0.690 0.660 0.690 7,060,000 4,780,300 0.6771 69.00 67.00 69.00 66.00 69.00 70,600 67.710 0.00%
2013-09-19 0 0.690 0.670 0.690 0.680 0.690 10,000,000 6,880,700 0.6881 69.00 67.00 69.00 68.00 69.00 100,000 68.807 0.00%
2013-09-18 0 0.690 0.670 0.690 0.670 0.690 9,730,000 6,605,900 0.6789 69.00 67.00 69.00 67.00 69.00 97,300 67.892 0.00%
2013-09-17 0 0.690 0.660 0.690 0.670 0.690 16,220,000 11,027,700 0.6799 69.00 66.00 69.00 67.00 69.00 162,200 67.988 0.00%
2013-09-16 0 0.690 0.660 0.690 0.640 0.690 12,040,000 8,082,500 0.6713 69.00 66.00 69.00 64.00 69.00 120,400 67.130 4.55%
2013-09-13 0 0.660 0.640 0.660 0.640 0.660 10,330,000 6,617,700 0.6406 66.00 64.00 66.00 64.00 66.00 103,300 64.063 0.00%
2013-09-12 0 0.660 0.640 0.650 0.650 0.660 7,480,000 4,862,100 0.6500 66.00 64.00 65.00 65.00 66.00 74,800 65.001 0.00%
2013-09-11 0 0.660 0.650 0.660 0.650 0.660 8,150,000 5,313,500 0.6520 66.00 65.00 66.00 65.00 66.00 81,500 65.196 -1.49%
2013-09-10 0 0.670 0.650 0.670 0.650 0.680 9,050,000 6,105,800 0.6747 67.00 65.00 67.00 65.00 68.00 90,500 67.467 -1.47%
2013-09-09 0 0.680 0.660 0.680 0.660 0.680 11,400,000 7,636,900 0.6699 68.00 66.00 68.00 66.00 68.00 114,000 66.990 0.00%
2013-09-06 0 0.680 0.660 0.680 0.670 0.680 6,850,000 4,623,600 0.6750 68.00 66.00 68.00 67.00 68.00 68,500 67.498 0.00%
2013-09-05 0 0.680 0.670 0.690 0.680 0.700 12,120,000 8,330,300 0.6873 68.00 67.00 69.00 68.00 70.00 121,200 68.732 -2.86%
2013-09-04 0 0.700 0.680 0.700 0.680 0.700 11,870,000 8,181,800 0.6893 70.00 68.00 70.00 68.00 70.00 118,700 68.928 0.00%
2013-09-03 0 0.700 0.680 0.700 0.680 0.700 13,870,000 9,570,000 0.6900 70.00 68.00 70.00 68.00 70.00 138,700 68.998 0.00%
2013-09-02 0 0.700 0.680 0.700 0.680 0.700 16,030,000 11,044,900 0.6890 70.00 68.00 70.00 68.00 70.00 160,300 68.901 0.00%
2013-08-30 0 0.700 0.680 0.700 0.680 0.700 9,260,000 6,384,100 0.6894 70.00 68.00 70.00 68.00 70.00 92,600 68.943 0.00%
2013-08-29 0 0.700 0.680 0.700 0.690 0.700 9,680,000 6,679,400 0.6900 70.00 68.00 70.00 69.00 70.00 96,800 69.002 0.00%
2013-08-28 0 0.700 0.680 0.700 0.690 0.700 8,320,000 5,740,900 0.6900 70.00 68.00 70.00 69.00 70.00 83,200 69.001 0.00%
2013-08-27 0 0.700 0.680 0.700 0.680 0.700 12,930,000 8,851,600 0.6846 70.00 68.00 70.00 68.00 70.00 129,300 68.458 0.00%
2013-08-26 0 0.700 0.680 0.700 0.690 0.700 13,530,000 9,335,800 0.6900 70.00 68.00 70.00 69.00 70.00 135,300 69.001 0.00%
2013-08-23 0 0.700 0.680 0.700 0.690 0.700 15,180,000 10,474,400 0.6900 70.00 68.00 70.00 69.00 70.00 151,800 69.001 0.00%
2013-08-22 0 0.700 0.680 0.700 0.690 0.700 10,740,000 7,410,700 0.6900 70.00 68.00 70.00 69.00 70.00 107,400 69.001 0.00%
2013-08-21 0 0.700 0.680 0.700 0.690 0.700 11,550,000 7,969,700 0.6900 70.00 68.00 70.00 69.00 70.00 115,500 69.002 0.00%
2013-08-20 0 0.700 0.680 0.700 0.680 0.700 13,330,000 9,202,100 0.6903 70.00 68.00 70.00 68.00 70.00 133,300 69.033 0.00%
2013-08-19 0 0.700 0.680 0.700 0.680 0.700 13,090,000 9,029,100 0.6898 70.00 68.00 70.00 68.00 70.00 130,900 68.977 0.00%
2013-08-16 0 0.700 0.680 0.700 0.690 0.700 9,830,000 6,782,800 0.6900 70.00 68.00 70.00 69.00 70.00 98,300 69.001 0.00%
2013-08-15 0 0.700 0.680 0.700 0.690 0.700 9,380,000 6,472,400 0.6900 70.00 68.00 70.00 69.00 70.00 93,800 69.002 0.00%
2013-08-13 0 0.700 0.680 0.700 0.680 0.700 14,240,000 9,718,300 0.6825 70.00 68.00 70.00 68.00 70.00 142,400 68.246 0.00%
2013-08-12 0 0.700 0.680 0.700 0.680 0.700 13,420,000 9,257,300 0.6898 70.00 68.00 70.00 68.00 70.00 134,200 68.981 0.00%
2013-08-09 0 0.700 0.680 0.700 0.690 0.700 18,190,000 12,551,300 0.6900 70.00 68.00 70.00 69.00 70.00 181,900 69.001 0.00%
2013-08-08 0 0.700 0.680 0.700 0.690 0.700 18,540,000 12,792,800 0.6900 70.00 68.00 70.00 69.00 70.00 185,400 69.001 0.00%
2013-08-07 0 0.700 0.690 0.700 0.680 0.750 21,960,000 15,313,000 0.6973 70.00 69.00 70.00 68.00 75.00 219,600 69.731 0.00%
2013-08-06 0 0.700 0.680 0.700 0.680 0.700 23,670,000 16,328,500 0.6898 70.00 68.00 70.00 68.00 70.00 236,700 68.984 0.00%
2013-08-05 0 0.700 0.680 0.700 0.680 0.700 19,550,000 13,489,500 0.6900 70.00 68.00 70.00 68.00 70.00 195,500 69.000 0.00%
2013-08-02 0 0.700 0.680 0.700 0.680 0.700 17,710,000 12,219,100 0.6900 70.00 68.00 70.00 68.00 70.00 177,100 68.995 0.00%
2013-08-01 0 0.700 0.680 0.700 0.680 0.700 8,140,000 5,614,500 0.6897 70.00 68.00 70.00 68.00 70.00 81,400 68.974 0.00%
2013-07-31 0 0.700 0.680 0.700 0.680 0.700 8,750,000 6,037,200 0.6900 70.00 68.00 70.00 68.00 70.00 87,500 68.997 0.00%
2013-07-30 0 0.700 0.680 0.700 0.680 0.700 8,100,000 5,564,000 0.6869 70.00 68.00 70.00 68.00 70.00 81,000 68.691 0.00%
2013-07-29 0 0.700 0.680 0.700 0.690 0.700 10,140,000 6,996,700 0.6900 70.00 68.00 70.00 69.00 70.00 101,400 69.001 0.00%
2013-07-26 0 0.700 0.680 0.700 0.680 0.700 9,460,000 6,475,200 0.6845 70.00 68.00 70.00 68.00 70.00 94,600 68.448 0.00%
2013-07-25 0 0.700 0.680 0.700 0.660 0.700 15,410,000 10,515,700 0.6824 70.00 68.00 70.00 66.00 70.00 154,100 68.239 0.00%
2013-07-24 0 0.700 0.690 0.700 0.600 0.720 22,590,000 15,382,200 0.6809 70.00 69.00 70.00 60.00 72.00 225,900 68.093 -2.78%
2013-07-23 0 0.720 0.700 0.720 0.710 0.720 10,810,000 7,675,200 0.7100 72.00 70.00 72.00 71.00 72.00 108,100 71.001 1.41%
2013-07-22 0 0.710 0.690 0.710 0.690 0.710 10,160,000 7,206,800 0.7093 71.00 69.00 71.00 69.00 71.00 101,600 70.933 0.00%
2013-07-19 0 0.710 0.700 0.710 0.700 0.710 9,350,000 6,594,100 0.7053 71.00 70.00 71.00 70.00 71.00 93,500 70.525 1.43%
2013-07-18 0 0.700 0.690 0.710 0.690 0.710 9,360,000 6,557,800 0.7006 70.00 69.00 71.00 69.00 71.00 93,600 70.062 0.00%
2013-07-17 0 0.700 0.710 0.720 0.680 0.710 11,320,000 7,959,800 0.7032 70.00 71.00 72.00 68.00 71.00 113,200 70.316 -1.41%
2013-07-16 0 0.710 0.690 0.710 0.690 0.710 10,180,000 7,125,900 0.7000 71.00 69.00 71.00 69.00 71.00 101,800 69.999 1.43%
2013-07-15 0 0.700 0.690 0.710 0.690 0.740 8,790,000 6,242,600 0.7102 70.00 69.00 71.00 69.00 74.00 87,900 71.019 -1.41%
2013-07-12 0 0.710 0.680 0.710 0.680 0.710 8,210,000 5,718,200 0.6965 71.00 68.00 71.00 68.00 71.00 82,100 69.649 0.00%
2013-07-11 0 0.710 0.690 0.710 0.690 0.710 8,380,000 5,887,800 0.7026 71.00 69.00 71.00 69.00 71.00 83,800 70.260 0.00%
2013-07-10 0 0.710 0.710 0.720 0.660 0.710 14,950,000 10,296,700 0.6887 71.00 71.00 72.00 66.00 71.00 149,500 68.874 0.00%
2013-07-09 0 0.710 0.660 0.710 0.660 0.720 14,660,000 10,325,200 0.7043 71.00 66.00 71.00 66.00 72.00 146,600 70.431 -1.39%
2013-07-08 0 0.720 0.710 0.720 0.720 0.740 9,640,000 6,971,100 0.7231 72.00 71.00 72.00 72.00 74.00 96,400 72.314 -2.70%
2013-07-05 0 0.740 0.730 0.740 0.730 0.750 7,760,000 5,756,400 0.7418 74.00 73.00 74.00 73.00 75.00 77,600 74.180 0.00%
2013-07-04 0 0.740 0.720 0.740 0.730 0.770 11,260,000 8,486,000 0.7536 74.00 72.00 74.00 73.00 77.00 112,600 75.364 -1.33%
2013-07-03 0 0.750 0.730 0.750 0.730 0.760 10,580,000 7,915,200 0.7481 75.00 73.00 75.00 73.00 76.00 105,800 74.813 -2.60%
2013-07-02 0 0.770 0.750 0.770 0.750 0.770 11,830,000 8,991,300 0.7600 77.00 75.00 77.00 75.00 77.00 118,300 76.004 -1.28%
2013-06-28 0 0.780 0.740 0.780 0.740 0.780 13,550,000 10,198,800 0.7527 78.00 74.00 78.00 74.00 78.00 135,500 75.268 0.00%
2013-06-27 0 0.780 0.760 0.780 0.750 0.800 11,710,000 8,929,300 0.7625 78.00 76.00 78.00 75.00 80.00 117,100 76.254 2.63%
2013-06-26 0 0.760 0.740 0.760 0.660 0.760 19,190,000 13,654,200 0.7115 76.00 74.00 76.00 66.00 76.00 191,900 71.153 4.11%
2013-06-25 0 0.730 0.710 0.730 0.700 0.790 18,950,000 14,614,300 0.7712 73.00 71.00 73.00 70.00 79.00 189,500 77.120 -8.75%
2013-06-24 0 0.800 0.790 0.800 0.790 0.800 11,420,000 9,134,000 0.7998 80.00 79.00 80.00 79.00 80.00 114,200 79.982 -1.23%
2013-06-21 0 0.810 0.790 0.810 0.790 0.810 12,240,000 9,791,700 0.8000 81.00 79.00 81.00 79.00 81.00 122,400 79.998 0.00%
2013-06-20 0 0.810 0.790 0.810 0.790 0.810 11,320,000 9,058,200 0.8002 81.00 79.00 81.00 79.00 81.00 113,200 80.019 0.00%
2013-06-19 0 0.810 0.800 0.810 0.800 0.820 9,930,000 8,040,300 0.8097 81.00 80.00 81.00 80.00 82.00 99,300 80.970 0.00%
2013-06-18 0 0.810 0.810 0.820 0.800 0.840 12,550,000 10,348,800 0.8246 81.00 81.00 82.00 80.00 84.00 125,500 82.461 -4.71%
2013-06-17 0 0.850 0.830 0.860 0.830 0.860 17,680,000 15,017,000 0.8494 85.00 83.00 86.00 83.00 86.00 176,800 84.938 -1.16%
2013-06-14 0 0.860 0.840 0.860 0.830 0.860 15,410,000 13,065,400 0.8479 86.00 84.00 86.00 83.00 86.00 154,100 84.785 1.18%
2013-06-13 0 0.850 0.840 0.850 0.810 0.880 9,640,000 8,187,200 0.8493 85.00 84.00 85.00 81.00 88.00 96,400 84.929 -3.41%
2013-06-11 0 0.880 0.880 0.890 0.860 0.900 15,650,000 13,877,900 0.8868 88.00 88.00 89.00 86.00 90.00 156,500 88.677 0.00%
2013-06-10 0 0.880 0.840 0.880 0.840 0.890 15,490,000 13,045,200 0.8422 88.00 84.00 88.00 84.00 89.00 154,900 84.217 3.53%
2013-06-07 0 0.850 0.840 0.850 0.840 0.850 14,930,000 12,689,900 0.8500 85.00 84.00 85.00 84.00 85.00 149,300 84.996 0.00%
2013-06-06 0 0.850 0.840 0.850 0.840 0.850 15,770,000 13,247,200 0.8400 85.00 84.00 85.00 84.00 85.00 157,700 84.003 0.00%
2013-06-05 0 0.850 0.830 0.850 0.830 0.850 11,970,000 10,032,900 0.8382 85.00 83.00 85.00 83.00 85.00 119,700 83.817 0.00%
2013-06-04 0 0.850 0.830 0.850 0.830 0.850 12,210,000 10,242,600 0.8389 85.00 83.00 85.00 83.00 85.00 122,100 83.887 0.00%
2013-06-03 0 0.850 0.830 0.850 0.840 0.850 13,120,000 11,121,800 0.8477 85.00 83.00 85.00 84.00 85.00 131,200 84.770 0.00%
2013-05-31 0 0.850 0.840 0.850 0.770 0.850 25,740,000 20,537,200 0.7979 85.00 84.00 85.00 77.00 85.00 257,400 79.787 7.59%
2013-05-30 0 0.790 0.770 0.790 0.750 0.790 13,620,000 10,497,800 0.7708 79.00 77.00 79.00 75.00 79.00 136,200 77.076 0.00%
2013-05-29 0 0.790 0.770 0.790 0.770 0.790 8,560,000 6,693,200 0.7819 79.00 77.00 79.00 77.00 79.00 85,600 78.192 0.00%
2013-05-28 0 0.790 0.770 0.800 0.750 0.800 15,810,000 12,262,400 0.7756 79.00 77.00 80.00 75.00 80.00 158,100 77.561 0.00%
2013-05-27 0 0.790 0.770 0.790 0.770 0.790 10,510,000 8,208,300 0.7810 79.00 77.00 79.00 77.00 79.00 105,100 78.100 -1.25%
2013-05-24 0 0.800 0.790 0.800 0.760 0.800 17,380,000 13,504,000 0.7770 80.00 79.00 80.00 76.00 80.00 173,800 77.699 3.90%
2013-05-23 0 0.770 0.760 0.770 0.750 0.780 12,550,000 9,557,200 0.7615 77.00 76.00 77.00 75.00 78.00 125,500 76.153 -1.28%
2013-05-22 0 0.780 0.770 0.780 0.770 0.800 17,650,000 13,837,100 0.7840 78.00 77.00 78.00 77.00 80.00 176,500 78.397 -1.27%
2013-05-21 0 0.790 0.770 0.790 0.710 0.800 12,800,000 9,384,000 0.7331 79.00 77.00 79.00 71.00 80.00 128,000 73.313 8.22%
2013-05-20 0 0.730 0.720 0.730 0.710 0.740 11,730,000 8,572,400 0.7308 73.00 72.00 73.00 71.00 74.00 117,300 73.081 -1.35%
2013-05-16 0 0.740 0.730 0.740 0.700 0.750 13,970,000 10,055,200 0.7198 74.00 73.00 74.00 70.00 75.00 139,700 71.977 1.37%
2013-05-15 0 0.730 0.710 0.730 0.670 0.740 17,400,000 12,047,100 0.6924 73.00 71.00 73.00 67.00 74.00 174,000 69.236 4.29%
2013-05-14 0 0.700 0.660 0.710 0.660 0.710 10,620,000 7,142,300 0.6725 70.00 66.00 71.00 66.00 71.00 106,200 67.253 6.06%
2013-05-13 0 0.660 0.640 0.660 0.640 0.670 15,340,000 10,135,700 0.6607 66.00 64.00 66.00 64.00 67.00 153,400 66.074 -2.94%
2013-05-10 0 0.680 0.670 0.680 0.600 0.680 10,400,000 6,466,000 0.6217 68.00 67.00 68.00 60.00 68.00 104,000 62.173 9.68%
2013-05-09 0 0.620 0.600 0.620 0.610 0.640 9,510,000 5,846,200 0.6147 62.00 60.00 62.00 61.00 64.00 95,100 61.474 0.00%
2013-05-08 0 0.620 0.600 0.620 0.590 0.620 8,210,000 4,955,800 0.6036 62.00 60.00 62.00 59.00 62.00 82,100 60.363 3.33%
2013-05-07 0 0.600 0.590 0.600 0.590 0.610 9,130,000 5,450,300 0.5970 60.00 59.00 60.00 59.00 61.00 91,300 59.697 -1.64%
2013-05-06 0 0.610 0.590 0.620 0.600 0.610 9,220,000 5,542,200 0.6011 61.00 59.00 62.00 60.00 61.00 92,200 60.111 1.67%
2013-05-03 0 0.600 0.600 0.610 0.600 0.620 12,050,000 7,343,200 0.6094 60.00 60.00 61.00 60.00 62.00 120,500 60.939 0.00%
2013-05-02 0 0.600 0.600 0.610 0.600 0.610 6,580,000 4,012,800 0.6098 60.00 60.00 61.00 60.00 61.00 65,800 60.985 -1.64%
2013-04-30 0 0.610 0.600 0.610 0.600 0.640 13,700,000 8,623,400 0.6294 61.00 60.00 61.00 60.00 64.00 137,000 62.945 -3.17%
2013-04-29 0 0.630 0.620 0.630 0.600 0.660 18,890,000 11,920,200 0.6310 63.00 62.00 63.00 60.00 66.00 188,900 63.103 6.78%
2013-04-26 0 0.590 0.590 0.600 0.580 0.620 11,630,000 6,979,800 0.6002 59.00 59.00 60.00 58.00 62.00 116,300 60.015 -1.67%
2013-04-25 0 0.600 0.590 0.600 0.540 0.610 13,920,000 7,838,000 0.5631 60.00 59.00 60.00 54.00 61.00 139,200 56.307 5.26%
2013-04-24 0 0.570 0.560 0.570 0.490 0.580 15,860,000 8,017,500 0.5055 57.00 56.00 57.00 49.00 58.00 158,600 50.552 9.62%
2013-04-23 0 0.520 0.510 0.520 0.490 0.520 7,670,000 3,824,650 0.4987 52.00 51.00 52.00 49.00 52.00 76,700 49.865 1.96%
2013-04-22 0 0.510 0.495 0.510 0.495 0.510 8,530,000 4,270,200 0.5006 51.00 49.50 51.00 49.50 51.00 85,300 50.061 0.00%
2013-04-19 0 0.510 0.495 0.510 0.500 0.520 5,400,000 2,800,900 0.5187 51.00 49.50 51.00 50.00 52.00 54,000 51.869 -3.77%
2013-04-18 0 0.530 0.500 0.530 0.490 0.530 6,940,000 3,651,200 0.5261 53.00 50.00 53.00 49.00 53.00 69,400 52.611 -1.85%
2013-04-17 0 0.540 0.520 0.540 0.530 0.550 6,360,000 3,414,800 0.5369 54.00 52.00 54.00 53.00 55.00 63,600 53.692 -1.82%
2013-04-16 0 0.550 0.530 0.550 0.530 0.550 8,340,000 4,540,000 0.5444 55.00 53.00 55.00 53.00 55.00 83,400 54.436 0.00%
2013-04-15 0 0.550 0.540 0.550 0.540 0.560 8,610,000 4,805,900 0.5582 55.00 54.00 55.00 54.00 56.00 86,100 55.818 -3.51%
2013-04-12 0 0.570 0.550 0.570 0.560 0.570 8,490,000 4,780,700 0.5631 57.00 55.00 57.00 56.00 57.00 84,900 56.310 0.00%
2013-04-11 0 0.570 0.560 0.570 0.560 0.570 7,500,000 4,243,000 0.5657 57.00 56.00 57.00 56.00 57.00 75,000 56.573 -1.72%
2013-04-10 0 0.580 0.550 0.580 0.550 0.580 8,540,000 4,866,800 0.5699 58.00 55.00 58.00 55.00 58.00 85,400 56.988 1.75%
2013-04-09 0 0.570 0.550 0.570 0.550 0.570 6,980,000 3,841,900 0.5504 57.00 55.00 57.00 55.00 57.00 69,800 55.042 1.79%
2013-04-08 0 0.560 0.540 0.560 0.540 0.560 8,790,000 4,828,700 0.5493 56.00 54.00 56.00 54.00 56.00 87,900 54.934 0.00%
2013-04-05 0 0.560 0.550 0.560 0.550 0.570 6,620,000 3,732,200 0.5638 56.00 55.00 56.00 55.00 57.00 66,200 56.378 -3.45%
2013-04-03 0 0.580 0.560 0.580 0.550 0.590 9,550,000 5,534,000 0.5795 58.00 56.00 58.00 55.00 59.00 95,500 57.948 -1.69%
2013-04-02 0 0.590 0.570 0.590 0.580 0.590 6,970,000 4,108,800 0.5895 59.00 57.00 59.00 58.00 59.00 69,700 58.950 0.00%
2013-03-28 0 0.590 0.570 0.590 0.580 0.590 8,890,000 5,156,300 0.5800 59.00 57.00 59.00 58.00 59.00 88,900 58.001 1.72%
2013-03-27 0 0.580 0.560 0.580 0.560 0.580 13,212,400 7,407,568 0.5607 58.00 56.00 58.00 56.00 58.00 132,124 56.065 1.75%
2013-03-26 0 0.570 0.540 0.570 0.550 0.570 7,970,000 4,391,500 0.5510 57.00 54.00 57.00 55.00 57.00 79,700 55.100 0.00%
2013-03-25 0 0.570 0.550 0.560 0.540 0.570 6,270,000 3,437,100 0.5482 57.00 55.00 56.00 54.00 57.00 62,700 54.818 0.00%
2013-03-22 0 0.570 0.540 0.570 0.540 0.570 9,290,000 5,136,500 0.5529 57.00 54.00 57.00 54.00 57.00 92,900 55.291 0.00%
2013-03-21 0 0.570 0.540 0.570 0.530 0.580 8,910,000 5,000,400 0.5612 57.00 54.00 57.00 53.00 58.00 89,100 56.121 -1.72%
2013-03-20 0 0.580 0.560 0.580 0.570 0.580 9,610,000 5,567,100 0.5793 58.00 56.00 58.00 57.00 58.00 96,100 57.930 -1.69%
2013-03-19 0 0.590 0.570 0.590 0.570 0.590 8,900,000 5,239,400 0.5887 59.00 57.00 59.00 57.00 59.00 89,000 58.870 -1.67%
2013-03-18 0 0.600 0.580 0.600 0.560 0.600 15,870,000 9,291,100 0.5855 60.00 58.00 60.00 56.00 60.00 158,700 58.545 1.69%
2013-03-15 0 0.590 0.580 0.590 0.580 0.610 8,240,000 4,937,400 0.5992 59.00 58.00 59.00 58.00 61.00 82,400 59.920 -1.67%
2013-03-14 0 0.600 0.590 0.610 0.570 0.620 12,510,000 7,564,000 0.6046 60.00 59.00 61.00 57.00 62.00 125,100 60.464 0.00%
2013-03-13 0 0.600 0.590 0.610 0.580 0.610 8,740,000 5,242,600 0.5998 60.00 59.00 61.00 58.00 61.00 87,400 59.984 -1.64%
2013-03-12 0 0.610 0.590 0.610 0.600 0.620 11,820,000 7,295,900 0.6173 61.00 59.00 61.00 60.00 62.00 118,200 61.725 -1.61%
2013-03-11 0 0.620 0.610 0.620 0.580 0.630 11,000,000 6,900,500 0.6273 62.00 61.00 62.00 58.00 63.00 110,000 62.732 -1.59%
2013-03-08 0 0.630 0.620 0.630 0.620 0.640 8,210,000 5,180,800 0.6310 63.00 62.00 63.00 62.00 64.00 82,100 63.104 -1.56%
2013-03-07 0 0.640 0.630 0.640 0.630 0.650 7,160,000 4,566,400 0.6378 64.00 63.00 64.00 63.00 65.00 71,600 63.777 0.00%
2013-03-06 0 0.640 0.630 0.640 0.640 0.650 9,760,000 6,335,800 0.6492 64.00 63.00 64.00 64.00 65.00 97,600 64.916 -3.03%
2013-03-05 0 0.660 0.640 0.660 0.650 0.660 6,830,000 4,468,500 0.6542 66.00 64.00 66.00 65.00 66.00 68,300 65.425 0.00%
2013-03-04 0 0.660 0.640 0.660 0.650 0.660 10,010,000 6,580,600 0.6574 66.00 64.00 66.00 65.00 66.00 100,100 65.740 -1.49%
2013-03-01 0 0.670 0.650 0.670 0.660 0.680 7,490,000 5,044,500 0.6735 67.00 65.00 67.00 66.00 68.00 74,900 67.350 1.52%
2013-02-28 0 0.660 0.660 0.700 0.640 0.700 10,050,000 6,541,000 0.6508 66.00 66.00 70.00 64.00 70.00 100,500 65.085 3.13%
2013-02-27 0 0.640 0.630 0.640 0.630 0.660 4,030,000 2,625,100 0.6514 64.00 63.00 64.00 63.00 66.00 40,300 65.139 0.00%
2013-02-26 0 0.640 0.630 0.650 0.640 0.670 6,070,000 3,994,900 0.6581 64.00 63.00 65.00 64.00 67.00 60,700 65.814 -4.48%
2013-02-25 0 0.670 0.650 0.670 0.660 0.670 6,420,000 4,260,300 0.6636 67.00 65.00 67.00 66.00 67.00 64,200 66.360 0.00%
2013-02-22 0 0.670 0.650 0.670 0.650 0.670 8,500,000 5,560,400 0.6542 67.00 65.00 67.00 65.00 67.00 85,000 65.416 0.00%
2013-02-21 0 0.670 0.650 0.670 0.640 0.670 9,930,000 6,551,400 0.6598 67.00 65.00 67.00 64.00 67.00 99,300 65.976 0.00%
2013-02-20 0 0.670 0.660 0.670 0.660 0.680 4,860,000 3,270,400 0.6729 67.00 66.00 67.00 66.00 68.00 48,600 67.292 0.00%
2013-02-19 0 0.670 0.660 0.670 0.660 0.670 3,700,000 2,478,900 0.6700 67.00 66.00 67.00 66.00 67.00 37,000 66.997 -1.47%
2013-02-18 0 0.680 0.660 0.680 0.660 0.680 5,140,000 3,458,700 0.6729 68.00 66.00 68.00 66.00 68.00 51,400 67.290 0.00%
2013-02-15 0 0.680 0.660 0.680 0.640 0.700 7,240,000 4,904,400 0.6774 68.00 66.00 68.00 64.00 70.00 72,400 67.740 3.03%
2013-02-14 0 0.660 0.630 0.660 0.600 0.660 5,700,000 3,566,900 0.6258 66.00 63.00 66.00 60.00 66.00 57,000 62.577 10.00%
2013-02-08 0 0.600 0.590 0.600 0.600 0.640 2,950,000 1,835,800 0.6223 60.00 59.00 60.00 60.00 64.00 29,500 62.231 -7.69%
2013-02-07 0 0.650 0.620 0.650 0.620 0.660 7,810,000 5,092,100 0.6520 65.00 62.00 65.00 62.00 66.00 78,100 65.200 -1.52%
2013-02-06 0 0.660 0.650 0.670 0.650 0.670 12,450,000 8,297,300 0.6664 66.00 65.00 67.00 65.00 67.00 124,500 66.645 0.00%
2013-02-05 0 0.660 0.650 0.680 0.650 0.680 7,880,000 5,267,100 0.6684 66.00 65.00 68.00 65.00 68.00 78,800 66.841 -1.49%
2013-02-04 0 0.670 0.660 0.670 0.670 0.680 12,600,000 8,526,900 0.6767 67.00 66.00 67.00 67.00 68.00 126,000 67.674 -1.47%
2013-02-01 0 0.680 0.670 0.690 0.670 0.690 10,620,000 7,244,200 0.6821 68.00 67.00 69.00 67.00 69.00 106,200 68.213 -2.86%
2013-01-31 0 0.700 0.680 0.690 0.670 0.710 10,790,000 7,460,700 0.6914 70.00 68.00 69.00 67.00 71.00 107,900 69.145 -2.78%
2013-01-30 0 0.720 0.700 0.720 0.670 0.720 10,960,000 7,354,000 0.6710 72.00 70.00 72.00 67.00 72.00 109,600 67.099 5.88%
2013-01-29 0 0.680 0.670 0.680 0.670 0.680 10,280,000 6,982,100 0.6792 68.00 67.00 68.00 67.00 68.00 102,800 67.919 0.00%
2013-01-28 0 0.680 0.660 0.680 0.670 0.680 10,300,000 6,901,100 0.6700 68.00 66.00 68.00 67.00 68.00 103,000 67.001 0.00%
2013-01-25 0 0.680 0.660 0.680 0.670 0.680 10,700,000 7,176,100 0.6707 68.00 66.00 68.00 67.00 68.00 107,000 67.066 0.00%
2013-01-24 0 0.680 0.660 0.680 0.660 0.680 10,700,000 7,168,400 0.6699 68.00 66.00 68.00 66.00 68.00 107,000 66.994 0.00%
2013-01-23 0 0.680 0.660 0.680 0.660 0.690 10,160,000 6,880,700 0.6772 68.00 66.00 68.00 66.00 69.00 101,600 67.723 0.00%
2013-01-22 0 0.680 0.660 0.680 0.670 0.680 10,100,000 6,813,700 0.6746 68.00 66.00 68.00 67.00 68.00 101,000 67.462 0.00%
2013-01-21 0 0.680 0.660 0.680 0.660 0.680 10,470,000 7,011,600 0.6697 68.00 66.00 68.00 66.00 68.00 104,700 66.968 0.00%
2013-01-18 0 0.680 0.660 0.680 0.660 0.680 10,970,000 7,426,000 0.6769 68.00 66.00 68.00 66.00 68.00 109,700 67.694 0.00%
2013-01-17 0 0.680 0.660 0.680 0.670 0.680 10,430,000 6,988,200 0.6700 68.00 66.00 68.00 67.00 68.00 104,300 67.001 0.00%
2013-01-16 0 0.680 0.660 0.680 0.660 0.680 10,110,000 6,773,100 0.6699 68.00 66.00 68.00 66.00 68.00 101,100 66.994 0.00%
2013-01-15 0 0.680 0.660 0.680 0.670 0.680 11,570,000 7,796,400 0.6738 68.00 66.00 68.00 67.00 68.00 115,700 67.385 -1.45%
2013-01-14 0 0.690 0.670 0.690 0.670 0.690 11,190,000 7,513,100 0.6714 69.00 67.00 69.00 67.00 69.00 111,900 67.141 0.00%
2013-01-11 0 0.690 0.680 0.690 0.660 0.690 11,350,000 7,660,200 0.6749 69.00 68.00 69.00 66.00 69.00 113,500 67.491 0.00%
2013-01-10 0 0.690 0.670 0.690 0.650 0.700 12,440,000 8,353,300 0.6715 69.00 67.00 69.00 65.00 70.00 124,400 67.149 4.55%
2013-01-09 0 0.660 0.650 0.660 0.640 0.700 12,450,000 8,482,000 0.6813 66.00 65.00 66.00 64.00 70.00 124,500 68.129 -5.71%
2013-01-08 0 0.700 0.690 0.700 0.680 0.700 10,020,000 6,913,700 0.6900 70.00 69.00 70.00 68.00 70.00 100,200 68.999 0.00%
2013-01-07 0 0.700 0.680 0.700 0.680 0.700 11,190,000 7,709,400 0.6890 70.00 68.00 70.00 68.00 70.00 111,900 68.895 0.00%
2013-01-04 0 0.700 0.690 0.700 0.690 0.700 11,090,000 7,657,800 0.6905 70.00 69.00 70.00 69.00 70.00 110,900 69.051 0.00%
2013-01-03 0 0.700 0.690 0.700 0.680 0.700 10,840,000 7,479,600 0.6900 70.00 69.00 70.00 68.00 70.00 108,400 69.000 0.00%
2013-01-02 0 0.700 0.690 0.700 0.680 0.750 10,740,000 7,473,400 0.6958 70.00 69.00 70.00 68.00 75.00 107,400 69.585 -1.41%
2012-12-31 0 0.710 0.690 0.710 0.690 0.710 7,610,000 5,252,200 0.6902 71.00 69.00 71.00 69.00 71.00 76,100 69.017 1.43%
2012-12-28 0 0.700 0.690 0.700 0.690 0.700 19,270,000 13,296,400 0.6900 70.00 69.00 70.00 69.00 70.00 192,700 69.001 0.00%
2012-12-27 0 0.700 0.680 0.700 0.690 0.700 14,840,000 10,250,900 0.6908 70.00 68.00 70.00 69.00 70.00 148,400 69.076 0.00%
2012-12-24 0 0.700 0.690 0.700 0.690 0.700 5,490,000 3,796,800 0.6916 70.00 69.00 70.00 69.00 70.00 54,900 69.158 0.00%
2012-12-21 0 0.700 0.680 0.700 0.690 0.700 10,060,000 6,941,500 0.6900 70.00 68.00 70.00 69.00 70.00 100,600 69.001 0.00%
2012-12-20 0 0.700 0.690 0.700 0.690 0.700 11,980,000 8,290,800 0.6921 70.00 69.00 70.00 69.00 70.00 119,800 69.205 0.00%
2012-12-19 0 0.700 0.690 0.700 0.690 0.750 9,870,000 6,960,900 0.7053 70.00 69.00 70.00 69.00 75.00 98,700 70.526 -6.67%
2012-12-18 0 0.750 0.700 0.750 0.680 0.750 12,210,000 8,378,400 0.6862 75.00 70.00 75.00 68.00 75.00 122,100 68.619 7.14%
2012-12-17 0 0.700 0.680 0.700 0.680 0.700 10,400,000 7,137,000 0.6863 70.00 68.00 70.00 68.00 70.00 104,000 68.625 0.00%
2012-12-14 0 0.700 0.680 0.700 0.680 0.700 11,290,000 7,789,000 0.6899 70.00 68.00 70.00 68.00 70.00 112,900 68.990 0.00%
2012-12-13 0 0.700 0.690 0.700 0.690 0.710 10,340,000 7,237,100 0.6999 70.00 69.00 70.00 69.00 71.00 103,400 69.991 -1.41%
2012-12-12 0 0.710 0.700 0.710 0.700 0.710 11,120,000 7,784,200 0.7000 71.00 70.00 71.00 70.00 71.00 111,200 70.002 0.00%
2012-12-11 0 0.710 0.700 0.710 0.700 0.710 10,190,000 7,133,300 0.7000 71.00 70.00 71.00 70.00 71.00 101,900 70.003 0.00%
2012-12-10 0 0.710 0.700 0.710 0.700 0.710 9,850,000 6,948,900 0.7055 71.00 70.00 71.00 70.00 71.00 98,500 70.547 0.00%
2012-12-07 0 0.710 0.700 0.710 0.700 0.710 10,150,000 7,105,200 0.7000 71.00 70.00 71.00 70.00 71.00 101,500 70.002 0.00%
2012-12-06 0 0.710 0.700 0.710 0.690 0.710 10,330,000 7,233,300 0.7002 71.00 70.00 71.00 69.00 71.00 103,300 70.022 0.00%
2012-12-05 0 0.710 0.700 0.710 0.700 0.770 13,720,000 9,850,300 0.7180 71.00 70.00 71.00 70.00 77.00 137,200 71.795 0.00%
2012-12-04 0 0.710 0.690 0.710 0.700 0.710 10,360,000 7,252,800 0.7001 71.00 69.00 71.00 70.00 71.00 103,600 70.008 0.00%
2012-12-03 0 0.710 0.690 0.710 0.690 0.710 10,060,000 7,047,800 0.7006 71.00 69.00 71.00 69.00 71.00 100,600 70.058 1.43%
2012-11-30 0 0.700 0.700 0.720 0.690 0.710 10,130,000 7,088,800 0.6998 70.00 70.00 72.00 69.00 71.00 101,300 69.978 -1.41%
2012-11-29 0 0.710 0.700 0.710 0.700 0.710 10,400,000 7,282,200 0.7002 71.00 70.00 71.00 70.00 71.00 104,000 70.021 0.00%
2012-11-28 0 0.710 0.700 0.710 0.700 0.710 10,150,000 7,105,100 0.7000 71.00 70.00 71.00 70.00 71.00 101,500 70.001 0.00%
2012-11-27 0 0.710 0.700 0.710 0.700 0.710 10,010,000 7,069,400 0.7062 71.00 70.00 71.00 70.00 71.00 100,100 70.623 0.00%
2012-11-26 0 0.710 0.700 0.710 0.690 0.710 10,670,000 7,477,800 0.7008 71.00 70.00 71.00 69.00 71.00 106,700 70.082 0.00%
2012-11-23 0 0.710 0.700 0.710 0.700 0.730 9,970,000 6,997,400 0.7018 71.00 70.00 71.00 70.00 73.00 99,700 70.185 0.00%
2012-11-22 0 0.710 0.700 0.710 0.700 0.710 10,120,000 7,176,000 0.7091 71.00 70.00 71.00 70.00 71.00 101,200 70.909 0.00%
2012-11-21 0 0.710 0.690 0.710 0.690 0.710 10,280,000 7,195,700 0.7000 71.00 69.00 71.00 69.00 71.00 102,800 69.997 0.00%
2012-11-20 0 0.710 0.690 0.710 0.690 0.710 10,280,000 7,236,400 0.7039 71.00 69.00 71.00 69.00 71.00 102,800 70.393 0.00%
2012-11-19 0 0.710 0.700 0.710 0.700 0.730 9,330,000 6,705,800 0.7187 71.00 70.00 71.00 70.00 73.00 93,300 71.874 -4.05%
2012-11-16 0 0.740 0.720 0.740 0.720 0.760 10,090,000 7,446,900 0.7380 74.00 72.00 74.00 72.00 76.00 100,900 73.805 0.00%
2012-11-15 0 0.740 0.720 0.740 0.720 0.790 10,300,000 7,599,800 0.7378 74.00 72.00 74.00 72.00 79.00 103,000 73.784 0.00%
2012-11-14 0 0.740 0.720 0.740 0.720 0.770 10,130,000 7,605,800 0.7508 74.00 72.00 74.00 72.00 77.00 101,300 75.082 -5.13%
2012-11-13 0 0.780 0.760 0.780 0.700 0.780 19,100,000 13,700,400 0.7173 78.00 76.00 78.00 70.00 78.00 191,000 71.730 8.33%
2012-11-12 0 0.720 0.700 0.720 0.690 0.720 11,840,000 8,314,400 0.7022 72.00 70.00 72.00 69.00 72.00 118,400 70.223 1.41%
2012-11-09 0 0.710 0.690 0.710 0.680 0.720 10,280,000 7,243,600 0.7046 71.00 69.00 71.00 68.00 72.00 102,800 70.463 1.43%
2012-11-08 0 0.700 0.680 0.700 0.680 0.700 8,500,000 5,782,300 0.6803 70.00 68.00 70.00 68.00 70.00 85,000 68.027 1.45%
2012-11-07 0 0.690 0.670 0.690 0.680 0.700 7,250,000 4,956,600 0.6837 69.00 67.00 69.00 68.00 70.00 72,500 68.367 -1.43%
2012-11-06 0 0.700 0.690 0.700 0.690 0.700 7,170,000 4,947,500 0.6900 70.00 69.00 70.00 69.00 70.00 71,700 69.003 0.00%
2012-11-05 0 0.700 0.680 0.700 0.670 0.700 7,470,000 5,099,600 0.6827 70.00 68.00 70.00 67.00 70.00 74,700 68.268 0.00%
2012-11-02 0 0.700 0.680 0.700 0.670 0.700 6,820,000 4,705,800 0.6900 70.00 68.00 70.00 67.00 70.00 68,200 69.000 0.00%
2012-11-01 0 0.700 0.680 0.700 0.670 0.710 8,220,000 5,714,600 0.6952 70.00 68.00 70.00 67.00 71.00 82,200 69.521 -1.41%
2012-10-31 0 0.710 0.690 0.710 0.680 0.710 7,260,000 5,010,800 0.6902 71.00 69.00 71.00 68.00 71.00 72,600 69.019 1.43%
2012-10-30 0 0.700 0.680 0.700 0.690 0.700 6,630,000 4,574,800 0.6900 70.00 68.00 70.00 69.00 70.00 66,300 69.002 0.00%
2012-10-29 0 0.700 0.680 0.700 0.680 0.700 3,670,000 2,534,000 0.6905 70.00 68.00 70.00 68.00 70.00 36,700 69.046 0.00%
2012-10-26 0 0.700 0.680 0.700 0.690 0.710 4,220,000 2,946,500 0.6982 70.00 68.00 70.00 69.00 71.00 42,200 69.822 -1.41%
2012-10-25 0 0.710 0.690 0.710 0.700 0.720 3,280,000 2,309,700 0.7042 71.00 69.00 71.00 70.00 72.00 32,800 70.418 -1.39%
2012-10-24 0 0.720 0.700 0.720 0.700 0.720 4,720,000 3,350,300 0.7098 72.00 70.00 72.00 70.00 72.00 47,200 70.981 0.00%
2012-10-22 0 0.720 0.700 0.720 0.710 0.730 4,880,000 3,509,400 0.7191 72.00 70.00 72.00 71.00 73.00 48,800 71.914 -1.37%
2012-10-19 0 0.730 0.710 0.730 0.710 0.730 3,810,000 2,748,300 0.7213 73.00 71.00 73.00 71.00 73.00 38,100 72.134 0.00%
2012-10-18 0 0.730 0.710 0.730 0.700 0.730 7,560,000 5,442,700 0.7199 73.00 71.00 73.00 70.00 73.00 75,600 71.993 0.00%
2012-10-17 0 0.730 0.710 0.730 0.710 0.730 2,820,000 2,033,500 0.7211 73.00 71.00 73.00 71.00 73.00 28,200 72.110 0.00%
2012-10-16 0 0.730 0.710 0.730 0.720 0.740 3,660,000 2,660,900 0.7270 73.00 71.00 73.00 72.00 74.00 36,600 72.702 -1.35%
2012-10-15 0 0.740 0.730 0.740 0.720 0.750 4,910,000 3,641,000 0.7415 74.00 73.00 74.00 72.00 75.00 49,100 74.155 0.00%
2012-10-12 0 0.740 0.720 0.740 0.700 0.760 11,930,000 8,757,800 0.7341 74.00 72.00 74.00 70.00 76.00 119,300 73.410 2.78%
2012-10-11 0 0.720 0.700 0.720 0.690 0.720 4,070,000 2,887,700 0.7095 72.00 70.00 72.00 69.00 72.00 40,700 70.951 0.00%
2012-10-10 0 0.720 0.710 0.720 0.680 0.720 7,900,000 5,583,900 0.7068 72.00 71.00 72.00 68.00 72.00 79,000 70.682 2.86%
2012-10-09 0 0.700 0.680 0.700 0.680 0.700 1,530,000 1,055,800 0.6901 70.00 68.00 70.00 68.00 70.00 15,300 69.007 0.00%
2012-10-08 0 0.700 0.670 0.700 0.680 0.700 8,600,000 5,933,600 0.6900 70.00 67.00 70.00 68.00 70.00 86,000 68.995 0.00%
2012-10-05 0 0.700 0.670 0.700 0.680 0.710 1,390,000 965,800 0.6948 70.00 67.00 70.00 68.00 71.00 13,900 69.482 0.00%
2012-10-04 0 0.700 0.680 0.700 0.690 0.700 3,150,000 2,182,300 0.6928 70.00 68.00 70.00 69.00 70.00 31,500 69.279 0.00%
2012-10-03 0 0.700 0.680 0.700 0.680 0.710 1,620,000 1,123,700 0.6936 70.00 68.00 70.00 68.00 71.00 16,200 69.364 0.00%
2012-09-28 0 0.700 0.680 0.700 0.680 0.700 3,000,000 2,069,000 0.6897 70.00 68.00 70.00 68.00 70.00 30,000 68.967 0.00%
2012-09-27 0 0.700 0.680 0.700 0.670 0.700 1,920,000 1,324,900 0.6901 70.00 68.00 70.00 67.00 70.00 19,200 69.005 0.00%
2012-09-26 0 0.700 0.680 0.700 0.680 0.700 1,890,000 1,307,600 0.6919 70.00 68.00 70.00 68.00 70.00 18,900 69.185 0.00%
2012-09-25 0 0.700 0.670 0.700 0.650 0.700 3,230,000 2,204,100 0.6824 70.00 67.00 70.00 65.00 70.00 32,300 68.238 0.00%
2012-09-24 0 0.700 0.690 0.700 0.680 0.730 2,700,000 1,925,100 0.7130 70.00 69.00 70.00 68.00 73.00 27,000 71.300 -2.78%
2012-09-21 0 0.720 0.710 0.730 0.700 0.730 7,790,000 5,620,100 0.7215 72.00 71.00 73.00 70.00 73.00 77,900 72.145 0.00%
2012-09-20 0 0.720 0.710 0.730 0.710 0.770 5,380,000 3,974,800 0.7388 72.00 71.00 73.00 71.00 77.00 53,800 73.881 0.00%
2012-09-19 0 0.720 0.710 0.720 0.700 0.730 33,990,000 24,323,700 0.7156 72.00 71.00 72.00 70.00 73.00 339,900 71.561 2.86%
2012-09-18 0 0.700 0.690 0.700 0.680 0.710 4,980,000 3,487,700 0.7003 70.00 69.00 70.00 68.00 71.00 49,800 70.034 -2.78%
2012-09-17 0 0.720 0.690 0.720 0.700 0.720 8,600,000 6,178,300 0.7184 72.00 69.00 72.00 70.00 72.00 86,000 71.841 -1.37%
2012-09-14 0 0.730 0.700 0.730 0.670 0.730 33,230,000 23,772,500 0.7154 73.00 70.00 73.00 67.00 73.00 332,300 71.539 4.29%
2012-09-13 0 0.700 0.690 0.700 0.700 0.700 3,660,000 2,562,000 0.7000 70.00 69.00 70.00 70.00 70.00 36,600 70.000 0.00%
2012-09-12 0 0.700 0.680 0.700 0.690 0.710 2,870,000 2,017,100 0.7028 70.00 68.00 70.00 69.00 71.00 28,700 70.282 0.00%
2012-09-11 0 0.700 0.690 0.700 0.680 0.700 3,180,000 2,193,200 0.6897 70.00 69.00 70.00 68.00 70.00 31,800 68.969 0.00%
2012-09-10 0 0.700 0.680 0.700 0.680 0.700 1,530,000 1,062,000 0.6941 70.00 68.00 70.00 68.00 70.00 15,300 69.412 0.00%
2012-09-07 0 0.700 0.690 0.700 0.700 0.720 2,600,000 1,848,500 0.7110 70.00 69.00 70.00 70.00 72.00 26,000 71.096 -1.41%
2012-09-06 0 0.710 0.700 0.720 0.700 0.720 6,070,000 4,352,500 0.7171 71.00 70.00 72.00 70.00 72.00 60,700 71.705 -1.39%
2012-09-05 0 0.720 0.690 0.720 0.700 0.730 2,990,000 2,150,600 0.7193 72.00 69.00 72.00 70.00 73.00 29,900 71.926 -1.37%
2012-09-04 0 0.730 0.720 0.740 0.720 0.730 6,030,000 4,383,100 0.7269 73.00 72.00 74.00 72.00 73.00 60,300 72.688 1.39%
2012-09-03 0 0.720 0.700 0.730 0.700 0.780 2,410,000 1,725,200 0.7159 72.00 70.00 73.00 70.00 78.00 24,100 71.585 -8.86%
2012-08-31 0 0.790 0.730 0.770 0.710 0.790 4,100,000 2,940,800 0.7173 79.00 73.00 77.00 71.00 79.00 41,000 71.727 9.72%
2012-08-30 0 0.720 0.700 0.720 0.700 0.720 1,040,000 733,400 0.7052 72.00 70.00 72.00 70.00 72.00 10,400 70.519 0.00%
2012-08-29 0 0.720 0.690 0.720 0.700 0.720 5,460,000 3,849,100 0.7050 72.00 69.00 72.00 70.00 72.00 54,600 70.496 0.00%
2012-08-28 0 0.720 0.700 0.720 0.540 0.720 4,140,000 2,736,500 0.6610 72.00 70.00 72.00 54.00 72.00 41,400 66.099 2.86%
2012-08-27 0 0.700 0.680 0.700 0.690 0.700 1,230,000 853,700 0.6941 70.00 68.00 70.00 69.00 70.00 12,300 69.407 0.00%
2012-08-24 0 0.700 0.680 0.700 0.690 0.710 1,470,000 1,025,000 0.6973 70.00 68.00 70.00 69.00 71.00 14,700 69.728 0.00%
2012-08-23 0 0.700 0.680 0.700 0.690 0.700 1,700,000 1,186,400 0.6979 70.00 68.00 70.00 69.00 70.00 17,000 69.788 0.00%
2012-08-22 0 0.700 0.690 0.700 0.690 0.710 2,240,000 1,582,200 0.7063 70.00 69.00 70.00 69.00 71.00 22,400 70.634 -1.41%
2012-08-21 0 0.710 0.700 0.710 0.700 0.720 2,470,000 1,755,500 0.7107 71.00 70.00 71.00 70.00 72.00 24,700 71.073 -1.39%
2012-08-20 0 0.720 0.700 0.720 0.700 0.730 3,520,000 2,523,100 0.7168 72.00 70.00 72.00 70.00 73.00 35,200 71.679 1.41%
2012-08-17 0 0.710 0.700 0.710 0.700 0.710 1,260,000 892,100 0.7080 71.00 70.00 71.00 70.00 71.00 12,600 70.802 0.00%
2012-08-16 0 0.710 0.700 0.710 0.690 0.710 4,560,000 3,228,100 0.7079 71.00 70.00 71.00 69.00 71.00 45,600 70.792 0.00%
2012-08-15 0 0.710 0.700 0.720 0.700 0.720 2,390,000 1,715,200 0.7177 71.00 70.00 72.00 70.00 72.00 23,900 71.766 -1.39%
2012-08-14 0 0.720 0.710 0.730 0.720 0.760 2,960,000 2,188,200 0.7393 72.00 71.00 73.00 72.00 76.00 29,600 73.926 -2.70%
2012-08-13 0 0.740 0.720 0.740 0.720 0.800 5,740,000 4,350,900 0.7580 74.00 72.00 74.00 72.00 80.00 57,400 75.800 0.00%
2012-08-10 0 0.740 0.730 0.740 0.730 0.750 3,040,000 2,260,400 0.7436 74.00 73.00 74.00 73.00 75.00 30,400 74.355 -2.63%
2012-08-09 0 0.760 0.730 0.760 0.720 0.760 3,110,000 2,306,500 0.7416 76.00 73.00 76.00 72.00 76.00 31,100 74.164 4.11%
2012-08-08 0 0.730 0.700 0.730 0.710 0.740 2,140,000 1,558,900 0.7285 73.00 70.00 73.00 71.00 74.00 21,400 72.846 -1.35%
2012-08-07 0 0.740 0.720 0.740 0.730 0.750 2,930,000 2,170,800 0.7409 74.00 72.00 74.00 73.00 75.00 29,300 74.089 -2.63%
2012-08-06 0 0.760 0.740 0.760 0.740 0.770 6,720,000 5,105,700 0.7598 76.00 74.00 76.00 74.00 77.00 67,200 75.978 0.00%
2012-08-03 0 0.760 0.740 0.760 0.750 0.770 2,610,000 1,981,500 0.7592 76.00 74.00 76.00 75.00 77.00 26,100 75.920 -1.30%
2012-08-02 0 0.770 0.750 0.770 0.730 0.810 5,180,000 4,031,500 0.7783 77.00 75.00 77.00 73.00 81.00 51,800 77.828 2.67%
2012-08-01 0 0.750 0.730 0.750 0.740 0.750 2,820,000 2,086,900 0.7400 75.00 73.00 75.00 74.00 75.00 28,200 74.004 1.35%
2012-07-31 0 0.740 0.730 0.740 0.730 0.750 3,990,000 2,989,700 0.7493 74.00 73.00 74.00 73.00 75.00 39,900 74.930 -2.63%
2012-07-30 0 0.760 0.740 0.760 0.720 0.760 4,560,000 3,406,300 0.7470 76.00 74.00 76.00 72.00 76.00 45,600 74.700 2.70%
2012-07-27 0 0.740 0.730 0.740 0.690 0.740 6,330,000 4,550,100 0.7188 74.00 73.00 74.00 69.00 74.00 63,300 71.882 5.71%
2012-07-26 0 0.700 0.680 0.700 0.690 0.710 3,790,000 2,654,500 0.7004 70.00 68.00 70.00 69.00 71.00 37,900 70.040 -1.41%
2012-07-25 0 0.710 0.690 0.720 0.690 0.730 2,610,000 1,837,000 0.7038 71.00 69.00 72.00 69.00 73.00 26,100 70.383 -2.74%
2012-07-24 0 0.730 0.700 0.730 0.720 0.730 2,360,000 1,714,700 0.7266 73.00 70.00 73.00 72.00 73.00 23,600 72.657 -1.35%
2012-07-23 0 0.740 0.700 0.750 0.690 0.750 2,810,000 1,996,800 0.7106 74.00 70.00 75.00 69.00 75.00 28,100 71.060 1.37%
2012-07-20 0 0.730 0.700 0.730 0.720 0.730 2,680,000 1,933,900 0.7216 73.00 70.00 73.00 72.00 73.00 26,800 72.160 0.00%
2012-07-19 0 0.730 0.710 0.740 0.700 0.730 2,850,000 2,040,200 0.7159 73.00 71.00 74.00 70.00 73.00 28,500 71.586 2.82%
2012-07-18 0 0.710 0.700 0.710 0.710 0.720 3,730,000 2,670,900 0.7161 71.00 70.00 71.00 71.00 72.00 37,300 71.606 -2.74%
2012-07-17 0 0.730 0.720 0.730 0.720 0.740 4,360,000 3,169,800 0.7270 73.00 72.00 73.00 72.00 74.00 43,600 72.702 0.00%
2012-07-16 0 0.730 0.720 0.730 0.730 0.760 4,340,000 3,203,100 0.7380 73.00 72.00 73.00 73.00 76.00 43,400 73.804 -2.67%
2012-07-13 0 0.750 0.740 0.760 0.740 0.760 3,250,000 2,444,900 0.7523 75.00 74.00 76.00 74.00 76.00 32,500 75.228 -2.60%
2012-07-12 0 0.770 0.750 0.770 0.750 0.790 2,910,000 2,266,000 0.7787 77.00 75.00 77.00 75.00 79.00 29,100 77.869 -1.28%
2012-07-11 0 0.780 0.760 0.800 0.780 0.780 3,330,000 2,597,300 0.7800 78.00 76.00 80.00 78.00 78.00 33,300 77.997 0.00%
2012-07-10 0 0.780 0.770 0.790 0.760 0.840 6,620,000 5,248,900 0.7929 78.00 77.00 79.00 76.00 84.00 66,200 79.289 1.30%
2012-07-09 0 0.770 0.750 0.770 0.760 0.790 11,750,000 9,073,500 0.7722 77.00 75.00 77.00 76.00 79.00 117,500 77.221 -2.53%
2012-07-06 0 0.790 0.770 0.790 0.760 0.830 6,400,000 5,069,900 0.7922 79.00 77.00 79.00 76.00 83.00 64,000 79.217 3.95%
2012-07-05 0 0.760 0.760 0.770 0.760 0.800 3,750,000 2,949,800 0.7866 76.00 76.00 77.00 76.00 80.00 37,500 78.661 -5.00%
2012-07-04 0 0.800 0.780 0.800 0.780 0.820 4,170,000 3,358,400 0.8054 80.00 78.00 80.00 78.00 82.00 41,700 80.537 -1.23%
2012-07-03 0 0.810 0.800 0.820 0.810 0.900 3,990,000 3,294,500 0.8257 81.00 80.00 82.00 81.00 90.00 39,900 82.569 -10.00%
2012-06-29 0 0.900 0.830 0.950 0.770 0.950 16,130,000 12,612,100 0.7819 90.00 83.00 95.00 77.00 95.00 161,300 78.190 15.38%
2012-06-28 0 0.780 0.760 0.780 0.740 0.780 15,710,000 12,018,800 0.7650 78.00 76.00 78.00 74.00 78.00 157,100 76.504 5.41%
2012-06-27 0 0.740 0.730 0.740 0.740 0.750 3,870,000 2,864,000 0.7401 74.00 73.00 74.00 74.00 75.00 38,700 74.005 0.00%
2012-06-26 0 0.740 0.730 0.740 0.740 0.750 2,360,000 1,746,500 0.7400 74.00 73.00 74.00 74.00 75.00 23,600 74.004 -1.33%
2012-06-25 0 0.750 0.730 0.740 0.730 0.750 1,810,000 1,339,500 0.7401 75.00 73.00 74.00 73.00 75.00 18,100 74.006 0.00%
2012-06-22 0 0.750 0.730 0.750 0.740 0.750 3,590,000 2,656,700 0.7400 75.00 73.00 75.00 74.00 75.00 35,900 74.003 0.00%
2012-06-21 0 0.750 0.740 0.750 0.740 0.750 2,180,000 1,633,700 0.7494 75.00 74.00 75.00 74.00 75.00 21,800 74.940 0.00%
2012-06-20 0 0.750 0.740 0.760 0.740 0.760 13,170,000 9,856,500 0.7484 75.00 74.00 76.00 74.00 76.00 131,700 74.841 0.00%
2012-06-19 0 0.750 0.730 0.750 0.720 0.750 19,320,000 14,304,000 0.7404 75.00 73.00 75.00 72.00 75.00 193,200 74.037 0.00%
2012-06-18 0 0.750 0.720 0.750 0.740 0.750 4,900,000 3,639,500 0.7428 75.00 72.00 75.00 74.00 75.00 49,000 74.276 0.00%
2012-06-15 0 0.750 0.720 0.750 0.720 0.750 4,270,000 3,129,000 0.7328 75.00 72.00 75.00 72.00 75.00 42,700 73.279 0.00%
2012-06-14 0 0.750 0.720 0.740 0.730 0.790 2,610,000 1,952,500 0.7481 75.00 72.00 74.00 73.00 79.00 26,100 74.808 0.00%
2012-06-13 0 0.750 0.740 0.750 0.740 0.760 2,540,000 1,907,400 0.7509 75.00 74.00 75.00 74.00 76.00 25,400 75.094 0.00%
2012-06-12 0 0.750 0.730 0.750 0.740 0.760 5,170,000 3,864,400 0.7475 75.00 73.00 75.00 74.00 76.00 51,700 74.747 0.00%
2012-06-11 0 0.750 0.730 0.750 0.730 0.800 4,640,000 3,532,100 0.7612 75.00 73.00 75.00 73.00 80.00 46,400 76.123 0.00%
2012-06-08 0 0.750 0.730 0.750 0.700 0.750 4,820,000 3,455,800 0.7170 75.00 73.00 75.00 70.00 75.00 48,200 71.697 5.63%
2012-06-07 0 0.710 0.700 0.720 0.700 0.730 3,280,000 2,374,800 0.7240 71.00 70.00 72.00 70.00 73.00 32,800 72.402 -1.39%
2012-06-06 0 0.720 0.710 0.720 0.700 0.740 2,950,000 2,162,300 0.7330 72.00 71.00 72.00 70.00 74.00 29,500 73.298 -1.37%
2012-06-05 0 0.730 0.720 0.740 0.730 0.740 3,050,000 2,229,500 0.7310 73.00 72.00 74.00 73.00 74.00 30,500 73.098 -1.35%
2012-06-04 0 0.740 0.710 0.740 0.710 0.770 2,630,000 1,935,200 0.7358 74.00 71.00 74.00 71.00 77.00 26,300 73.582 -2.63%
2012-06-01 0 0.760 0.720 0.760 0.740 0.760 3,910,000 2,912,400 0.7449 76.00 72.00 76.00 74.00 76.00 39,100 74.486 1.33%
2012-05-31 0 0.750 0.720 0.760 0.730 0.760 8,600,000 6,385,900 0.7425 75.00 72.00 76.00 73.00 76.00 86,000 74.255 2.74%
2012-05-30 0 0.730 0.720 0.750 0.730 0.780 3,250,000 2,475,100 0.7616 73.00 72.00 75.00 73.00 78.00 32,500 76.157 -3.95%
2012-05-29 0 0.760 0.730 0.760 0.730 0.760 4,570,000 3,356,500 0.7345 76.00 73.00 76.00 73.00 76.00 45,700 73.446 4.11%
2012-05-28 0 0.730 0.710 0.730 0.720 0.730 2,110,000 1,540,100 0.7299 73.00 71.00 73.00 72.00 73.00 21,100 72.991 -1.35%
2012-05-25 0 0.740 0.710 0.740 0.720 0.740 3,490,000 2,546,800 0.7297 74.00 71.00 74.00 72.00 74.00 34,900 72.974 0.00%
2012-05-24 0 0.740 0.720 0.740 0.720 0.750 4,590,000 3,376,100 0.7355 74.00 72.00 74.00 72.00 75.00 45,900 73.553 -1.33%
2012-05-23 0 0.750 0.730 0.750 0.730 0.760 3,270,000 2,440,800 0.7464 75.00 73.00 75.00 73.00 76.00 32,700 74.642 -1.32%
2012-05-22 0 0.760 0.730 0.760 0.730 0.760 3,300,000 2,486,500 0.7535 76.00 73.00 76.00 73.00 76.00 33,000 75.348 -1.30%
2012-05-21 0 0.770 0.750 0.770 0.740 0.770 1,710,000 1,303,900 0.7625 77.00 75.00 77.00 74.00 77.00 17,100 76.251 1.32%
2012-05-18 0 0.760 0.740 0.770 0.750 0.770 1,610,000 1,227,600 0.7625 76.00 74.00 77.00 75.00 77.00 16,100 76.248 -3.80%
2012-05-17 0 0.790 0.750 0.790 0.710 0.840 4,710,000 3,566,000 0.7571 79.00 75.00 79.00 71.00 84.00 47,100 75.711 8.22%
2012-05-16 0 0.730 0.700 0.730 0.700 0.730 2,250,000 1,615,200 0.7179 73.00 70.00 73.00 70.00 73.00 22,500 71.787 -1.35%
2012-05-15 0 0.740 0.710 0.740 0.730 0.740 2,220,000 1,625,100 0.7320 74.00 71.00 74.00 73.00 74.00 22,200 73.203 0.00%
2012-05-14 0 0.740 0.710 0.740 0.710 0.740 2,210,000 1,629,500 0.7373 74.00 71.00 74.00 71.00 74.00 22,100 73.733 -1.33%
2012-05-11 0 0.750 0.720 0.750 0.740 0.750 5,050,000 3,737,100 0.7400 75.00 72.00 75.00 74.00 75.00 50,500 74.002 0.00%
2012-05-10 0 0.750 0.730 0.750 0.720 0.750 5,900,000 4,359,100 0.7388 75.00 73.00 75.00 72.00 75.00 59,000 73.883 0.00%
2012-05-09 0 0.750 0.720 0.750 0.700 0.750 5,160,000 3,733,000 0.7234 75.00 72.00 75.00 70.00 75.00 51,600 72.345 0.00%
2012-05-08 0 0.750 0.730 0.750 0.680 0.800 6,900,000 5,058,500 0.7331 75.00 73.00 75.00 68.00 80.00 69,000 73.312 10.29%
2012-05-07 0 0.680 0.660 0.680 0.650 0.900 13,870,000 11,251,400 0.8112 68.00 66.00 68.00 65.00 90.00 138,700 81.120 -24.44%
2012-05-04 0 0.900 0.870 0.900 0.860 0.930 2,300,000 2,075,700 0.9025 90.00 87.00 90.00 86.00 93.00 23,000 90.248 -2.17%
2012-05-03 0 0.920 0.900 0.930 0.910 0.960 2,670,000 2,510,500 0.9403 92.00 90.00 93.00 91.00 96.00 26,700 94.026 -4.17%
2012-05-02 0 0.960 0.950 0.960 0.950 0.990 5,080,000 4,943,700 0.9732 96.00 95.00 96.00 95.00 99.00 50,800 97.317 -3.03%
2012-04-30 0 0.990 0.930 0.990 0.880 1.000 5,360,000 4,858,500 0.9064 99.00 93.00 99.00 88.00 100.0 53,600 90.644 10.00%
2012-04-27 0 0.900 0.880 0.900 0.900 0.900 3,560,000 3,204,000 0.9000 90.00 88.00 90.00 90.00 90.00 35,600 90.000 0.00%
2012-04-26 0 0.900 0.880 0.900 0.890 0.910 2,680,000 2,413,200 0.9004 90.00 88.00 90.00 89.00 91.00 26,800 90.045 -1.10%
2012-04-25 0 0.910 0.890 0.910 0.870 0.910 5,830,000 5,225,400 0.8963 91.00 89.00 91.00 87.00 91.00 58,300 89.630 1.11%
2012-04-24 0 0.900 0.880 0.900 0.890 0.960 4,190,000 3,866,800 0.9229 90.00 88.00 90.00 89.00 96.00 41,900 92.286 -4.26%
2012-04-23 0 0.940 0.930 0.950 0.930 0.950 4,760,000 4,474,400 0.9400 94.00 93.00 95.00 93.00 95.00 47,600 94.000 0.00%
2012-04-20 0 0.940 0.920 0.940 0.920 0.950 8,850,000 8,255,100 0.9328 94.00 92.00 94.00 92.00 95.00 88,500 93.278 1.08%
2012-04-19 0 0.930 0.910 0.930 0.880 0.930 6,130,000 5,610,500 0.9153 93.00 91.00 93.00 88.00 93.00 61,300 91.525 3.33%
2012-04-18 0 0.900 0.880 0.900 0.880 0.900 3,780,000 3,369,300 0.8913 90.00 88.00 90.00 88.00 90.00 37,800 89.135 1.12%
2012-04-17 0 0.890 0.880 0.890 0.810 0.910 9,480,000 8,156,300 0.8604 89.00 88.00 89.00 81.00 91.00 94,800 86.037 4.71%
2012-04-16 0 0.850 0.840 0.850 0.840 0.970 8,210,000 7,512,400 0.9150 85.00 84.00 85.00 84.00 97.00 82,100 91.503 -13.27%
2012-04-13 0 0.980 0.960 0.980 0.970 1.010 11,970,000 11,978,200 1.0007 98.00 96.00 98.00 97.00 101.0 119,700 100.07 -2.97%
2012-04-12 0 1.010 1.000 1.010 1.000 1.030 9,910,000 10,109,600 1.0201 101.0 100.0 101.0 100.0 103.0 99,100 102.01 -0.98%
2012-04-11 0 1.020 1.010 1.020 1.010 1.020 9,660,000 9,847,400 1.0194 102.0 101.0 102.0 101.0 102.0 96,600 101.94 0.00%
2012-04-10 0 1.020 1.010 1.020 1.000 1.020 10,610,000 10,757,100 1.0139 102.0 101.0 102.0 100.0 102.0 106,100 101.39 0.99%
2012-04-05 0 1.010 1.000 1.010 1.000 1.020 10,140,000 10,252,400 1.0111 101.0 100.0 101.0 100.0 102.0 101,400 101.11 0.00%
2012-04-03 0 1.010 1.000 1.010 1.000 1.030 10,690,000 10,854,200 1.0154 101.0 100.0 101.0 100.0 103.0 106,900 101.54 0.00%
2012-04-02 0 1.010 1.000 1.010 1.000 1.010 9,720,000 9,815,300 1.0098 101.0 100.0 101.0 100.0 101.0 97,200 100.98 0.00%
2012-03-30 0 1.010 1.000 1.010 1.000 1.010 22,320,000 22,427,100 1.0048 101.0 100.0 101.0 100.0 101.0 223,200 100.48 0.00%
2012-03-29 0 1.010 1.000 1.010 1.000 1.010 9,990,000 10,084,300 1.0094 101.0 100.0 101.0 100.0 101.0 99,900 100.94 0.00%
2012-03-28 0 1.010 1.000 1.010 1.000 1.020 9,040,000 9,185,100 1.0161 101.0 100.0 101.0 100.0 102.0 90,400 101.61 -1.94%
2012-03-27 0 1.030 1.010 1.020 1.020 1.040 9,870,000 10,147,700 1.0281 103.0 101.0 102.0 102.0 104.0 98,700 102.81 0.00%
2012-03-26 0 1.030 1.020 1.030 1.020 1.030 9,790,000 10,023,900 1.0239 103.0 102.0 103.0 102.0 103.0 97,900 102.39 0.98%
2012-03-23 0 1.020 1.010 1.020 1.000 1.030 11,950,000 12,107,900 1.0132 102.0 101.0 102.0 100.0 103.0 119,500 101.32 0.00%
2012-03-22 0 1.020 1.010 1.020 1.000 1.060 12,470,000 12,883,300 1.0331 102.0 101.0 102.0 100.0 106.0 124,700 103.31 -3.77%
2012-03-21 0 1.060 1.050 1.060 1.040 1.080 13,180,000 13,894,600 1.0542 106.0 105.0 106.0 104.0 108.0 131,800 105.42 -0.93%
2012-03-20 0 1.070 1.060 1.070 1.060 1.090 16,990,000 18,235,000 1.0733 107.0 106.0 107.0 106.0 109.0 169,900 107.33 0.00%
2012-03-19 0 1.070 1.050 1.070 1.050 1.070 9,210,000 9,824,500 1.0667 107.0 105.0 107.0 105.0 107.0 92,100 106.67 0.00%
2012-03-16 0 1.070 1.050 1.070 1.050 1.070 10,090,000 10,694,900 1.0600 107.0 105.0 107.0 105.0 107.0 100,900 106.00 0.00%
2012-03-15 0 1.070 1.060 1.070 1.050 1.070 9,170,000 9,715,600 1.0595 107.0 106.0 107.0 105.0 107.0 91,700 105.95 0.00%
2012-03-14 0 1.070 1.050 1.070 1.050 1.070 9,640,000 10,272,400 1.0656 107.0 105.0 107.0 105.0 107.0 96,400 106.56 0.00%
2012-03-13 0 1.070 1.060 1.070 1.050 1.070 9,580,000 10,175,100 1.0621 107.0 106.0 107.0 105.0 107.0 95,800 106.21 0.00%
2012-03-12 0 1.070 1.060 1.070 1.060 1.090 12,490,000 13,338,000 1.0679 107.0 106.0 107.0 106.0 109.0 124,900 106.79 -1.83%
2012-03-09 0 1.090 1.070 1.090 1.080 1.110 11,280,000 12,266,300 1.0874 109.0 107.0 109.0 108.0 111.0 112,800 108.74 -0.91%
2012-03-08 0 1.100 1.080 1.100 1.080 1.110 28,830,000 31,524,800 1.0935 110.0 108.0 110.0 108.0 111.0 288,300 109.35 0.92%
2012-03-07 0 1.090 1.080 1.090 1.070 1.120 15,540,000 17,014,700 1.0949 109.0 108.0 109.0 107.0 112.0 155,400 109.49 0.93%
2012-03-06 0 1.080 1.070 1.090 1.070 1.100 17,880,000 19,477,400 1.0893 108.0 107.0 109.0 107.0 110.0 178,800 108.93 -1.82%
2012-03-05 0 1.100 1.080 1.100 1.050 1.110 22,290,000 24,131,800 1.0826 110.0 108.0 110.0 105.0 111.0 222,900 108.26 4.76%
2012-03-02 0 1.050 1.030 1.050 1.040 1.070 11,860,000 12,472,500 1.0516 105.0 103.0 105.0 104.0 107.0 118,600 105.16 -0.94%
2012-03-01 0 1.060 1.040 1.060 1.010 1.080 11,590,000 12,200,500 1.0527 106.0 104.0 106.0 101.0 108.0 115,900 105.27 3.92%
2012-02-29 0 1.020 1.010 1.020 1.010 1.020 12,720,000 12,970,600 1.0197 102.0 101.0 102.0 101.0 102.0 127,200 101.97 0.00%
2012-02-28 0 1.020 1.010 1.020 1.010 1.020 10,840,000 11,054,500 1.0198 102.0 101.0 102.0 101.0 102.0 108,400 101.98 0.00%
2012-02-27 0 1.020 1.010 1.020 1.010 1.020 11,380,000 11,606,000 1.0199 102.0 101.0 102.0 101.0 102.0 113,800 101.99 0.00%
2012-02-24 0 1.020 1.010 1.020 1.010 1.020 17,450,000 17,795,000 1.0198 102.0 101.0 102.0 101.0 102.0 174,500 101.98 0.00%
2012-02-23 0 1.020 1.010 1.020 1.010 1.040 17,100,000 17,538,400 1.0256 102.0 101.0 102.0 101.0 104.0 171,000 102.56 0.99%
2012-02-22 0 1.010 1.010 1.020 1.000 1.060 22,000,000 22,492,400 1.0224 101.0 101.0 102.0 100.0 106.0 220,000 102.24 -5.61%
2012-02-21 0 1.070 1.060 1.070 1.060 1.080 19,080,000 20,246,700 1.0611 107.0 106.0 107.0 106.0 108.0 190,800 106.11 -1.83%
2012-02-20 0 1.090 1.060 1.100 1.060 1.100 9,430,000 10,110,200 1.0721 109.0 106.0 110.0 106.0 110.0 94,300 107.21 0.93%
2012-02-17 0 1.080 1.070 1.080 1.070 1.110 10,740,000 11,701,300 1.0895 108.0 107.0 108.0 107.0 111.0 107,400 108.95 0.00%
2012-02-16 0 1.080 1.050 1.080 1.040 1.080 9,990,000 10,627,300 1.0638 108.0 105.0 108.0 104.0 108.0 99,900 106.38 0.00%
2012-02-15 0 1.080 1.070 1.090 1.070 1.130 12,010,000 13,276,300 1.1054 108.0 107.0 109.0 107.0 113.0 120,100 110.54 -5.26%
2012-02-14 0 1.140 1.120 1.140 1.110 1.150 16,680,000 18,938,300 1.1354 114.0 112.0 114.0 111.0 115.0 166,800 113.54 0.88%
2012-02-13 0 1.130 1.130 1.140 1.110 1.210 15,510,000 17,861,100 1.1516 113.0 113.0 114.0 111.0 121.0 155,100 115.16 -5.83%
2012-02-10 0 1.200 1.190 1.200 1.200 1.270 9,760,000 11,974,000 1.2268 120.0 119.0 120.0 120.0 127.0 97,600 122.68 -5.51%
2012-02-09 0 1.270 1.250 1.270 1.210 1.330 9,750,000 12,416,000 1.2734 127.0 125.0 127.0 121.0 133.0 97,500 127.34 -4.51%
2012-02-08 0 1.330 1.310 1.330 1.310 1.330 10,440,000 13,779,000 1.3198 133.0 131.0 133.0 131.0 133.0 104,400 131.98 0.76%
2012-02-07 0 1.320 1.300 1.320 1.300 1.330 8,180,000 10,785,300 1.3185 132.0 130.0 132.0 130.0 133.0 81,800 131.85 0.00%
2012-02-06 0 1.320 1.300 1.320 1.280 1.400 13,540,000 17,958,600 1.3263 132.0 130.0 132.0 128.0 140.0 135,400 132.63 0.76%
2012-02-03 0 1.310 1.310 1.320 1.270 1.330 15,340,000 20,050,200 1.3071 131.0 131.0 132.0 127.0 133.0 153,400 130.71 2.34%
2012-02-02 0 1.280 1.270 1.280 1.240 1.280 13,510,000 16,873,000 1.2489 128.0 127.0 128.0 124.0 128.0 135,100 124.89 4.07%
2012-02-01 0 1.230 1.220 1.230 1.200 1.240 13,430,000 16,397,300 1.2209 123.0 122.0 123.0 120.0 124.0 134,300 122.09 0.82%
2012-01-31 0 1.220 1.200 1.220 1.180 1.310 18,780,000 23,500,400 1.2514 122.0 120.0 122.0 118.0 131.0 187,800 125.14 -3.94%
2012-01-30 0 1.270 1.250 1.270 1.190 1.280 18,910,000 23,269,400 1.2305 127.0 125.0 127.0 119.0 128.0 189,100 123.05 6.72%
2012-01-27 0 1.190 1.180 1.190 1.070 1.210 14,250,000 16,018,500 1.1241 119.0 118.0 119.0 107.0 121.0 142,500 112.41 10.19%
2012-01-26 0 1.080 1.060 1.080 1.040 1.090 10,690,000 11,394,300 1.0659 108.0 106.0 108.0 104.0 109.0 106,900 106.59 4.85%
2012-01-20 0 1.030 1.020 1.030 1.020 1.030 9,520,000 9,779,300 1.0272 103.0 102.0 103.0 102.0 103.0 95,200 102.72 0.00%
2012-01-19 0 1.030 1.020 1.030 1.020 1.030 9,010,000 9,252,300 1.0269 103.0 102.0 103.0 102.0 103.0 90,100 102.69 0.00%
2012-01-18 0 1.030 1.020 1.030 1.010 1.030 14,360,000 14,648,200 1.0201 103.0 102.0 103.0 101.0 103.0 143,600 102.01 0.00%
2012-01-17 0 1.030 1.020 1.030 1.020 1.040 12,270,000 12,547,000 1.0226 103.0 102.0 103.0 102.0 104.0 122,700 102.26 0.98%
2012-01-16 0 1.020 1.010 1.020 1.010 1.040 11,110,000 11,395,000 1.0257 102.0 101.0 102.0 101.0 104.0 111,100 102.57 -2.86%
2012-01-13 0 1.050 1.030 1.050 1.030 1.100 12,830,000 13,420,300 1.0460 105.0 103.0 105.0 103.0 110.0 128,300 104.60 0.00%
2012-01-12 0 1.050 1.040 1.050 1.050 1.090 9,320,000 9,907,000 1.0630 105.0 104.0 105.0 105.0 109.0 93,200 106.30 -3.67%
2012-01-11 0 1.090 1.070 1.090 1.070 1.090 8,950,000 9,692,800 1.0830 109.0 107.0 109.0 107.0 109.0 89,500 108.30 -0.91%
2012-01-10 0 1.100 1.080 1.100 1.050 1.110 10,290,000 11,242,700 1.0926 110.0 108.0 110.0 105.0 111.0 102,900 109.26 -0.90%
2012-01-09 0 1.110 1.100 1.110 1.090 1.130 8,200,000 9,123,300 1.1126 111.0 110.0 111.0 109.0 113.0 82,000 111.26 0.91%
2012-01-06 0 1.100 1.070 1.100 0.980 1.200 17,280,000 18,800,000 1.0880 110.0 107.0 110.0 98.00 120.0 172,800 108.80 -9.09%
2012-01-05 0 1.210 1.210 1.220 1.210 1.230 8,850,000 10,793,700 1.2196 121.0 121.0 122.0 121.0 123.0 88,500 121.96 -2.42%
2012-01-04 0 1.240 1.230 1.240 1.210 1.240 22,270,000 27,274,000 1.2247 124.0 123.0 124.0 121.0 124.0 222,700 122.47 -0.80%
2012-01-03 0 1.250 1.240 1.250 1.220 1.260 22,300,000 27,652,800 1.2400 125.0 124.0 125.0 122.0 126.0 223,000 124.00 -0.79%
2011-12-30 0 1.260 1.240 1.260 1.230 1.260 9,190,000 11,396,300 1.2401 126.0 124.0 126.0 123.0 126.0 91,900 124.01 0.80%
2011-12-29 0 1.250 1.230 1.250 1.220 1.250 22,850,000 28,133,900 1.2312 125.0 123.0 125.0 122.0 125.0 228,500 123.12 0.00%
2011-12-28 0 1.250 1.230 1.250 1.220 1.250 15,090,000 18,568,900 1.2305 125.0 123.0 125.0 122.0 125.0 150,900 123.05 0.00%
2011-12-23 0 1.250 1.230 1.250 1.220 1.250 9,040,000 11,107,900 1.2288 125.0 123.0 125.0 122.0 125.0 90,400 122.88 0.00%
2011-12-22 0 1.250 1.230 1.250 1.210 1.270 9,330,000 11,508,700 1.2335 125.0 123.0 125.0 121.0 127.0 93,300 123.35 0.00%
2011-12-21 0 1.250 1.240 1.250 1.220 1.280 10,150,000 12,657,400 1.2470 125.0 124.0 125.0 122.0 128.0 101,500 124.70 0.00%
2011-12-20 0 1.250 1.240 1.250 1.190 1.270 11,880,000 14,553,600 1.2251 125.0 124.0 125.0 119.0 127.0 118,800 122.51 0.00%
2011-12-19 0 1.250 1.240 1.250 1.250 1.390 10,230,000 13,735,600 1.3427 125.0 124.0 125.0 125.0 139.0 102,300 134.27 -10.71%
2011-12-16 0 1.400 1.380 1.400 1.350 1.400 8,410,000 11,567,200 1.3754 140.0 138.0 140.0 135.0 140.0 84,100 137.54 0.00%
2011-12-15 0 1.400 1.380 1.400 1.350 1.410 10,170,000 14,161,300 1.3925 140.0 138.0 140.0 135.0 141.0 101,700 139.25 -0.71%
2011-12-14 0 1.410 1.400 1.410 1.400 1.420 8,450,000 11,917,700 1.4104 141.0 140.0 141.0 140.0 142.0 84,500 141.04 -0.70%
2011-12-13 0 1.420 1.400 1.420 1.400 1.420 8,380,000 11,821,700 1.4107 142.0 140.0 142.0 140.0 142.0 83,800 141.07 0.00%
2011-12-12 0 1.420 1.420 1.430 1.390 1.470 17,450,000 24,728,600 1.4171 142.0 142.0 143.0 139.0 147.0 174,500 141.71 0.00%
2011-12-09 0 1.420 1.410 1.420 1.320 1.420 14,440,000 19,661,800 1.3616 142.0 141.0 142.0 132.0 142.0 144,400 136.16 2.90%
2011-12-08 0 1.380 1.360 1.380 1.320 1.430 25,840,000 35,785,000 1.3849 138.0 136.0 138.0 132.0 143.0 258,400 138.49 -2.82%
2011-12-07 0 1.420 1.390 1.420 1.350 1.460 43,230,000 61,140,400 1.4143 142.0 139.0 142.0 135.0 146.0 432,300 141.43 2.16%
2011-12-06 0 1.390 1.390 1.400 1.200 1.390 33,480,000 42,110,900 1.2578 139.0 139.0 140.0 120.0 139.0 334,800 125.78 17.80%
2011-12-05 0 1.180 1.180 1.190 1.070 1.190 36,910,000 40,380,600 1.0940 118.0 118.0 119.0 107.0 119.0 369,100 109.40 10.28%
2011-12-02 0 1.070 1.070 1.080 1.040 1.070 17,820,000 18,745,400 1.0519 107.0 107.0 108.0 104.0 107.0 178,200 105.19 1.90%
2011-12-01 0 1.050 1.040 1.050 1.020 1.090 9,400,000 9,886,200 1.0517 105.0 104.0 105.0 102.0 109.0 94,000 105.17 3.96%
2011-11-30 0 1.010 1.000 1.010 0.990 1.010 16,610,000 16,617,000 1.0004 101.0 100.0 101.0 99.00 101.0 166,100 100.04 0.00%
2011-11-29 0 1.010 1.000 1.010 0.980 1.010 31,790,000 31,628,900 0.9949 101.0 100.0 101.0 98.00 101.0 317,900 99.493 0.00%
2011-11-28 0 1.010 0.990 1.010 0.990 1.030 20,450,000 20,461,400 1.0006 101.0 99.00 101.0 99.00 103.0 204,500 100.06 2.02%
2011-11-25 0 0.990 0.990 1.000 0.990 1.020 14,570,000 14,587,900 1.0012 99.00 99.00 100.0 99.00 102.0 145,700 100.12 -3.88%
2011-11-24 0 1.030 1.020 1.030 0.970 1.030 35,540,000 35,580,800 1.0011 103.0 102.0 103.0 97.00 103.0 355,400 100.11 0.00%
2011-11-23 0 1.030 1.020 1.030 1.020 1.070 9,750,000 10,184,500 1.0446 103.0 102.0 103.0 102.0 107.0 97,500 104.46 -4.63%
2011-11-22 0 1.080 1.080 1.090 1.060 1.210 14,310,000 16,250,400 1.1356 108.0 108.0 109.0 106.0 121.0 143,100 113.56 -2.70%
2011-11-21 0 1.110 1.100 1.130 0.940 1.120 19,480,000 19,621,600 1.0073 111.0 110.0 113.0 94.00 112.0 194,800 100.73 16.84%
2011-11-18 0 0.950 0.940 0.950 0.940 0.950 10,950,000 10,324,700 0.9429 95.00 94.00 95.00 94.00 95.00 109,500 94.289 0.00%
2011-11-17 0 0.950 0.940 0.950 0.930 0.950 11,090,000 10,422,600 0.9398 95.00 94.00 95.00 93.00 95.00 110,900 93.982 0.00%
2011-11-16 0 0.950 0.930 0.950 0.930 0.950 10,990,000 10,254,500 0.9331 95.00 93.00 95.00 93.00 95.00 109,900 93.308 0.00%
2011-11-15 0 0.950 0.930 0.950 0.930 0.950 10,690,000 10,044,400 0.9396 95.00 93.00 95.00 93.00 95.00 106,900 93.961 0.00%
2011-11-14 0 0.950 0.940 0.950 0.930 0.960 11,690,000 10,993,200 0.9404 95.00 94.00 95.00 93.00 96.00 116,900 94.039 0.00%
2011-11-11 0 0.950 0.940 0.950 0.940 0.960 19,370,000 18,299,700 0.9447 95.00 94.00 95.00 94.00 96.00 193,700 94.474 0.00%
2011-11-10 0 0.950 0.940 0.950 0.900 0.960 13,820,000 12,799,600 0.9262 95.00 94.00 95.00 90.00 96.00 138,200 92.616 0.00%
2011-11-09 0 0.950 0.930 0.950 0.930 0.950 10,640,000 9,968,700 0.9369 95.00 93.00 95.00 93.00 95.00 106,400 93.691 0.00%
2011-11-08 0 0.950 0.930 0.950 0.920 0.960 17,240,000 16,189,300 0.9391 95.00 93.00 95.00 92.00 96.00 172,400 93.905 0.00%
2011-11-07 0 0.950 0.940 0.950 0.920 0.950 12,700,000 11,879,700 0.9354 95.00 94.00 95.00 92.00 95.00 127,000 93.541 0.00%
2011-11-04 0 0.950 0.930 0.950 0.930 0.950 13,200,000 12,387,800 0.9385 95.00 93.00 95.00 93.00 95.00 132,000 93.847 1.06%
2011-11-03 0 0.940 0.930 0.940 0.920 0.950 13,660,000 12,799,400 0.9370 94.00 93.00 94.00 92.00 95.00 136,600 93.700 0.00%
2011-11-02 0 0.940 0.920 0.940 0.910 0.990 10,430,000 10,072,100 0.9657 94.00 92.00 94.00 91.00 99.00 104,300 96.569 -4.08%
2011-11-01 0 0.980 0.960 0.980 0.950 1.050 11,690,000 11,799,000 1.0093 98.00 96.00 98.00 95.00 105.0 116,900 100.93 4.26%
2011-10-31 0 0.940 0.930 0.950 0.910 0.990 17,180,000 16,114,100 0.9380 94.00 93.00 95.00 91.00 99.00 171,800 93.796 2.17%
2011-10-28 0 0.920 0.890 0.920 0.850 0.920 11,660,000 10,295,600 0.8830 92.00 89.00 92.00 85.00 92.00 116,600 88.298 2.22%
2011-10-27 0 0.900 0.880 0.910 0.880 0.950 11,630,000 10,752,400 0.9245 90.00 88.00 91.00 88.00 95.00 116,300 92.454 -6.25%
2011-10-26 0 0.960 0.940 0.960 0.910 0.960 11,020,000 10,359,500 0.9401 96.00 94.00 96.00 91.00 96.00 110,200 94.006 1.05%
2011-10-25 0 0.950 0.930 0.950 0.940 0.970 12,610,000 11,972,900 0.9495 95.00 93.00 95.00 94.00 97.00 126,100 94.948 0.00%
2011-10-24 0 0.950 0.940 0.950 0.930 0.980 11,420,000 10,895,700 0.9541 95.00 94.00 95.00 93.00 98.00 114,200 95.409 0.00%
2011-10-21 0 0.950 0.930 0.950 0.900 0.980 10,880,000 10,097,200 0.9281 95.00 93.00 95.00 90.00 98.00 108,800 92.805 0.00%
2011-10-20 0 0.950 0.940 0.950 0.920 1.030 12,340,000 12,136,600 0.9835 95.00 94.00 95.00 92.00 103.0 123,400 98.352 -5.94%
2011-10-19 0 1.010 1.000 1.010 0.980 1.090 9,950,000 10,265,800 1.0317 101.0 100.0 101.0 98.00 109.0 99,500 103.17 4.12%
2011-10-18 0 0.970 0.960 0.980 0.920 1.010 9,260,000 9,025,700 0.9747 97.00 96.00 98.00 92.00 101.0 92,600 97.470 -5.83%
2011-10-17 0 1.030 1.010 1.030 0.930 1.150 17,210,000 17,848,500 1.0371 103.0 101.0 103.0 93.00 115.0 172,100 103.71 6.19%
2011-10-14 0 0.970 0.970 0.980 0.730 0.990 19,510,000 17,397,400 0.8917 97.00 97.00 98.00 73.00 99.00 195,100 89.172 29.33%
2011-10-13 0 0.750 0.730 0.750 0.680 0.760 14,160,000 10,438,300 0.7372 75.00 73.00 75.00 68.00 76.00 141,600 73.717 0.00%
2011-10-12 0 0.750 0.710 0.750 0.630 0.850 21,310,000 16,564,700 0.7773 75.00 71.00 75.00 63.00 85.00 213,100 77.732 54.64%
2011-10-11 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2011-09-05 0 0.485 0.485 0.530 0.485 0.600 4,320,000 2,294,650 0.5312 48.50 48.50 53.00 48.50 60.00 43,200 53.117 0.00%
2011-09-02 0 0.485 0.485 0.510 0.480 0.630 3,080,000 1,605,200 0.5212 48.50 48.50 51.00 48.00 63.00 30,800 52.117 1.04%
2011-09-01 0 0.480 0.480 0.560 0.480 0.650 1,600,000 870,900 0.5443 48.00 48.00 56.00 48.00 65.00 16,000 54.431 0.00%
2011-08-31 0 0.480 0.470 0.500 0.410 0.480 3,290,000 1,429,950 0.4346 48.00 47.00 50.00 41.00 48.00 32,900 43.464 7.87%
2011-08-30 0 0.445 0.440 0.455 0.435 0.460 5,770,000 2,540,650 0.4403 44.50 44.00 45.50 43.50 46.00 57,700 44.032 2.30%
2011-08-29 0 0.435 0.420 0.440 0.405 0.455 18,100,000 7,666,900 0.4236 43.50 42.00 44.00 40.50 45.50 181,000 42.359 -1.14%
2011-08-26 0 0.440 0.440 0.450 0.435 0.455 370,000 166,150 0.4491 44.00 44.00 45.00 43.50 45.50 3,700 44.905 1.15%
2011-08-25 0 0.435 0.435 0.450 0.400 0.440 590,000 254,250 0.4309 43.50 43.50 45.00 40.00 44.00 5,900 43.093 7.41%
2011-08-24 0 0.405 0.405 0.420 0.385 0.440 5,110,000 2,018,650 0.3950 40.50 40.50 42.00 38.50 44.00 51,100 39.504 5.19%
2011-08-23 0 0.385 0.385 0.400 0.375 0.385 8,410,000 3,190,450 0.3794 38.50 38.50 40.00 37.50 38.50 84,100 37.936 4.05%
2011-08-22 0 0.370 0.370 0.395 0.360 0.400 9,130,000 3,417,300 0.3743 37.00 37.00 39.50 36.00 40.00 91,300 37.429 0.00%
2011-08-19 0 0.370 0.365 0.400 0.355 0.370 2,390,000 863,300 0.3612 37.00 36.50 40.00 35.50 37.00 23,900 36.121 1.37%
2011-08-18 0 0.365 0.365 0.400 0.360 0.375 2,910,000 1,075,000 0.3694 36.50 36.50 40.00 36.00 37.50 29,100 36.942 -2.67%
2011-08-17 0 0.375 0.375 0.400 0.365 0.375 8,630,000 3,181,250 0.3686 37.50 37.50 40.00 36.50 37.50 86,300 36.863 4.17%
2011-08-16 0 0.360 0.360 0.395 0.360 0.395 450,000 164,850 0.3663 36.00 36.00 39.50 36.00 39.50 4,500 36.633 0.00%
2011-08-15 0 0.360 0.360 0.385 0.360 0.400 750,000 275,950 0.3679 36.00 36.00 38.50 36.00 40.00 7,500 36.793 2.86%
2011-08-12 0 0.350 0.350 0.400 0.350 0.355 1,000,000 351,000 0.3510 35.00 35.00 40.00 35.00 35.50 10,000 35.100 -1.41%
2011-08-11 0 0.355 0.350 0.390 0.355 0.360 280,000 100,100 0.3575 35.50 35.00 39.00 35.50 36.00 2,800 35.750 1.43%
2011-08-10 0 0.350 0.335 0.370 0.350 0.350 140,000 49,000 0.3500 35.00 33.50 37.00 35.00 35.00 1,400 35.000 2.94%
2011-08-09 0 0.340 0.335 0.360 0.335 0.340 640,000 214,900 0.3358 34.00 33.50 36.00 33.50 34.00 6,400 33.578 0.00%
2011-08-08 0 0.340 0.335 0.375 0.340 0.345 700,000 241,400 0.3449 34.00 33.50 37.50 34.00 34.50 7,000 34.486 -4.23%
2011-08-05 0 0.355 0.355 0.390 0.350 0.380 2,110,000 753,550 0.3571 35.50 35.50 39.00 35.00 38.00 21,100 35.713 -2.74%
2011-08-04 0 0.365 0.365 0.390 0.355 0.360 1,570,000 561,200 0.3575 36.50 36.50 39.00 35.50 36.00 15,700 35.745 -1.35%
2011-08-03 0 0.370 0.370 0.375 0.350 0.375 890,000 326,600 0.3670 37.00 37.00 37.50 35.00 37.50 8,900 36.697 7.25%
2011-08-02 0 0.345 0.345 0.365 0.345 0.350 4,740,000 1,639,200 0.3458 34.50 34.50 36.50 34.50 35.00 47,400 34.582 0.00%
2011-08-01 0 0.345 0.340 0.360 0.340 0.400 7,540,000 2,617,550 0.3472 34.50 34.00 36.00 34.00 40.00 75,400 34.716 0.00%
2011-07-29 0 0.345 0.330 0.345 0.340 0.345 400,000 136,650 0.3416 34.50 33.00 34.50 34.00 34.50 4,000 34.163 1.47%
2011-07-28 0 0.340 0.335 0.355 0.335 0.345 4,250,000 1,447,000 0.3405 34.00 33.50 35.50 33.50 34.50 42,500 34.047 -2.86%
2011-07-27 0 0.350 0.335 0.355 0.335 0.350 5,700,000 1,926,150 0.3379 35.00 33.50 35.50 33.50 35.00 57,000 33.792 0.00%
2011-07-26 0 0.350 0.340 0.350 0.320 0.350 2,370,000 797,500 0.3365 35.00 34.00 35.00 32.00 35.00 23,700 33.650 0.00%
2011-07-25 0 0.350 0.350 0.355 0.345 0.355 1,890,000 663,150 0.3509 35.00 35.00 35.50 34.50 35.50 18,900 35.087 0.00%
2011-07-22 0 0.350 0.350 0.365 0.300 0.355 18,240,000 5,846,100 0.3205 35.00 35.00 36.50 30.00 35.50 182,400 32.051 4.48%
2011-07-21 0 0.335 0.330 0.340 0.320 0.340 7,510,000 2,465,950 0.3284 33.50 33.00 34.00 32.00 34.00 75,100 32.836 4.69%
2011-07-20 0 0.320 0.315 0.335 0.305 0.335 2,200,000 706,700 0.3212 32.00 31.50 33.50 30.50 33.50 22,000 32.123 4.92%
2011-07-19 0 0.305 0.295 0.305 0.250 0.320 4,200,000 1,169,100 0.2784 30.50 29.50 30.50 25.00 32.00 42,000 27.836 25.00%
2011-07-18 0 0.244 0.244 0.270 0.241 0.245 10,290,000 2,496,360 0.2426 24.40 24.40 27.00 24.10 24.50 102,900 24.260 3.39%
2011-07-15 0 0.236 0.236 0.275 - - 0 0 - 23.60 23.60 27.50 - - 0 - 0.00%
2011-07-14 0 0.236 0.236 0.250 0.222 0.244 33,820,000 7,848,280 0.2321 23.60 23.60 25.00 22.20 24.40 338,200 23.206 4.89%
2011-07-13 0 0.225 0.225 0.238 0.213 0.228 42,580,000 9,131,880 0.2145 22.50 22.50 23.80 21.30 22.80 425,800 21.446 5.14%
2011-07-12 0 0.214 0.214 0.215 0.213 0.216 51,490,000 11,020,760 0.2140 21.40 21.40 21.50 21.30 21.60 514,900 21.404 0.00%
2011-07-11 0 0.214 0.214 0.250 0.209 0.216 30,260,000 6,448,000 0.2131 21.40 21.40 25.00 20.90 21.60 302,600 21.309 0.94%
2011-07-08 0 0.212 0.211 0.216 0.209 0.214 7,630,000 1,613,140 0.2114 21.20 21.10 21.60 20.90 21.40 76,300 21.142 1.44%
2011-07-07 0 0.209 0.209 0.211 0.209 0.214 14,980,000 3,168,170 0.2115 20.90 20.90 21.10 20.90 21.40 149,800 21.149 -0.48%
2011-07-06 0 0.210 0.210 0.213 0.210 0.214 13,160,000 2,788,510 0.2119 21.00 21.00 21.30 21.00 21.40 131,600 21.189 -1.41%
2011-07-05 0 0.213 0.210 0.214 0.209 0.215 31,870,000 6,767,730 0.2124 21.30 21.00 21.40 20.90 21.50 318,700 21.235 0.00%
2011-07-04 0 0.213 0.211 0.214 0.212 0.225 36,910,000 7,976,350 0.2161 21.30 21.10 21.40 21.20 22.50 369,100 21.610 -5.75%
2011-06-30 0 0.226 0.210 0.226 0.227 0.227 800,000 181,600 0.2270 22.60 21.00 22.60 22.70 22.70 8,000 22.700 -0.44%
2011-06-29 0 0.227 0.225 0.228 0.227 0.230 820,000 187,280 0.2284 22.70 22.50 22.80 22.70 23.00 8,200 22.839 -0.87%
2011-06-28 0 0.229 0.227 0.229 0.227 0.232 28,390,000 6,534,500 0.2302 22.90 22.70 22.90 22.70 23.20 283,900 23.017 -0.43%
2011-06-27 0 0.230 0.228 0.231 0.229 0.232 930,000 215,300 0.2315 23.00 22.80 23.10 22.90 23.20 9,300 23.151 0.44%
2011-06-24 0 0.229 0.228 0.229 0.228 0.238 6,940,000 1,613,000 0.2324 22.90 22.80 22.90 22.80 23.80 69,400 23.242 -2.55%
2011-06-23 0 0.235 0.231 0.235 0.230 0.239 5,270,000 1,235,500 0.2344 23.50 23.10 23.50 23.00 23.90 52,700 23.444 -0.84%
2011-06-22 0 0.237 0.221 0.237 0.232 0.240 14,850,000 3,547,450 0.2389 23.70 22.10 23.70 23.20 24.00 148,500 23.889 -1.25%
2011-06-21 0 0.240 0.239 0.240 0.238 0.242 17,970,000 4,324,300 0.2406 24.00 23.90 24.00 23.80 24.20 179,700 24.064 -0.83%
2011-06-20 0 0.242 0.239 0.242 0.239 0.244 17,800,000 4,295,900 0.2413 24.20 23.90 24.20 23.90 24.40 178,000 24.134 0.00%
2011-06-17 0 0.242 0.240 0.243 0.239 0.246 38,330,000 9,236,890 0.2410 24.20 24.00 24.30 23.90 24.60 383,300 24.098 -0.41%
2011-06-16 0 0.243 0.241 0.243 0.241 0.243 5,830,000 1,415,870 0.2429 24.30 24.10 24.30 24.10 24.30 58,300 24.286 -0.41%
2011-06-15 0 0.244 0.241 0.245 0.242 0.247 5,960,000 1,456,860 0.2444 24.40 24.10 24.50 24.20 24.70 59,600 24.444 -0.41%
2011-06-14 0 0.245 0.240 0.245 0.241 0.245 5,710,000 1,383,710 0.2423 24.50 24.00 24.50 24.10 24.50 57,100 24.233 0.00%
2011-06-13 0 0.245 0.241 0.245 0.242 0.247 7,290,000 1,788,690 0.2454 24.50 24.10 24.50 24.20 24.70 72,900 24.536 -0.81%
2011-06-10 0 0.247 0.244 0.247 0.245 0.248 9,070,000 2,230,620 0.2459 24.70 24.40 24.70 24.50 24.80 90,700 24.593 -0.80%
2011-06-09 0 0.249 0.242 0.249 0.243 0.249 18,870,000 4,652,890 0.2466 24.90 24.20 24.90 24.30 24.90 188,700 24.658 0.00%
2011-06-08 0 0.249 0.245 0.249 0.245 0.249 13,520,000 3,348,020 0.2476 24.90 24.50 24.90 24.50 24.90 135,200 24.763 0.00%
2011-06-07 0 0.249 0.244 0.249 0.245 0.249 10,040,000 2,476,760 0.2467 24.90 24.40 24.90 24.50 24.90 100,400 24.669 0.00%
2011-06-03 0 0.249 0.244 0.249 0.244 0.250 5,850,000 1,451,810 0.2482 24.90 24.40 24.90 24.40 25.00 58,500 24.817 -0.40%
2011-06-02 0 0.250 0.244 0.250 0.244 0.250 1,430,000 354,750 0.2481 25.00 24.40 25.00 24.40 25.00 14,300 24.808 -3.85%
2011-06-01 0 0.260 0.245 0.260 0.245 0.260 6,680,000 1,682,430 0.2519 26.00 24.50 26.00 24.50 26.00 66,800 25.186 -7.14%
2011-05-31 0 0.280 0.250 0.280 0.250 0.280 7,240,000 1,863,800 0.2574 28.00 25.00 28.00 25.00 28.00 72,400 25.743 7.69%
2011-05-30 0 0.260 0.250 0.260 0.241 0.270 8,380,000 2,084,700 0.2488 26.00 25.00 26.00 24.10 27.00 83,800 24.877 4.42%
2011-05-27 0 0.249 0.244 0.249 0.244 0.249 7,770,000 1,923,800 0.2476 24.90 24.40 24.90 24.40 24.90 77,700 24.759 0.00%
2011-05-26 0 0.249 0.244 0.249 0.244 0.249 5,240,000 1,301,070 0.2483 24.90 24.40 24.90 24.40 24.90 52,400 24.830 0.00%
2011-05-25 0 0.249 0.242 0.249 0.241 0.250 5,230,000 1,296,280 0.2479 24.90 24.20 24.90 24.10 25.00 52,300 24.785 0.00%
2011-05-24 0 0.249 0.248 0.250 0.248 0.255 7,020,000 1,780,890 0.2537 24.90 24.80 25.00 24.80 25.50 70,200 25.369 -2.35%
2011-05-23 0 0.255 0.249 0.260 0.249 0.260 7,510,000 1,939,050 0.2582 25.50 24.90 26.00 24.90 26.00 75,100 25.820 -1.92%
2011-05-20 0 0.260 0.250 0.265 0.245 0.285 11,130,000 3,059,830 0.2749 26.00 25.00 26.50 24.50 28.50 111,300 27.492 -10.34%
2011-05-19 0 0.290 0.285 0.290 0.285 0.290 11,250,000 3,239,100 0.2879 29.00 28.50 29.00 28.50 29.00 112,500 28.792 0.00%
2011-05-18 0 0.290 0.285 0.290 0.280 0.305 4,930,000 1,411,950 0.2864 29.00 28.50 29.00 28.00 30.50 49,300 28.640 -3.33%
2011-05-17 0 0.300 0.295 0.300 0.300 0.340 66,620,000 21,762,650 0.3267 30.00 29.50 30.00 30.00 34.00 666,200 32.667 -6.25%
2011-05-16 0 0.320 0.315 0.320 0.300 0.320 43,026,000 13,019,100 0.3026 32.00 31.50 32.00 30.00 32.00 430,260 30.259 0.00%
2011-05-13 0 0.320 0.320 0.325 0.305 0.345 69,200,000 22,234,050 0.3213 32.00 32.00 32.50 30.50 34.50 692,000 32.130 3.23%
2011-05-12 0 0.310 0.305 0.310 0.290 0.310 58,850,000 17,850,200 0.3033 31.00 30.50 31.00 29.00 31.00 588,500 30.332 3.33%
2011-05-11 0 0.300 0.290 0.300 0.280 0.300 28,754,000 8,291,260 0.2884 30.00 29.00 30.00 28.00 30.00 287,540 28.835 15.38%
2011-05-09 0 0.260 0.260 0.295 0.260 0.300 350,000 101,800 0.2909 26.00 26.00 29.50 26.00 30.00 3,500 29.086 -1.89%
2011-05-06 0 0.265 0.265 0.300 0.260 0.285 260,000 69,500 0.2673 26.50 26.50 30.00 26.00 28.50 2,600 26.731 3.92%
2011-05-05 0 0.255 0.241 0.260 0.255 0.255 10,000 2,550 0.2550 25.50 24.10 26.00 25.50 25.50 100 25.500 0.00%
2011-05-04 0 0.255 0.241 0.260 - - 0 0 - 25.50 24.10 26.00 - - 0 - 0.00%
2011-05-03 0 0.255 0.242 0.260 - - 0 0 - 25.50 24.20 26.00 - - 0 - 0.00%
2011-04-29 0 0.255 0.242 0.260 - - 0 0 - 25.50 24.20 26.00 - - 0 - 0.00%
2011-04-28 0 0.255 0.241 0.265 - - 0 0 - 25.50 24.10 26.50 - - 0 - 0.00%
2011-04-27 0 0.255 0.243 0.265 - - 0 0 - 25.50 24.30 26.50 - - 0 - 0.00%
2011-04-26 0 0.255 0.245 0.275 - - 0 0 - 25.50 24.50 27.50 - - 0 - 0.00%
2011-04-21 0 0.255 0.247 0.260 - - 0 0 - 25.50 24.70 26.00 - - 0 - 0.00%
2011-04-20 0 0.255 0.245 0.260 0.255 0.255 1,040,000 265,200 0.2550 25.50 24.50 26.00 25.50 25.50 10,400 25.500 0.00%
2011-04-19 0 0.255 0.240 0.255 - - 0 0 - 25.50 24.00 25.50 - - 0 - 0.00%
2011-04-18 0 0.255 0.241 0.255 0.255 0.255 300,000 76,500 0.2550 25.50 24.10 25.50 25.50 25.50 3,000 25.500 2.00%
2011-04-15 0 0.250 0.241 0.255 0.250 0.250 40,000 10,000 0.2500 25.00 24.10 25.50 25.00 25.00 400 25.000 1.21%
2011-04-14 0 0.247 0.241 0.247 0.240 0.247 340,000 82,680 0.2432 24.70 24.10 24.70 24.00 24.70 3,400 24.318 -3.14%
2011-04-13 0 0.255 0.250 0.255 0.255 0.255 300,000 76,500 0.2550 25.50 25.00 25.50 25.50 25.50 3,000 25.500 0.00%
2011-04-12 0 0.255 0.241 0.255 0.255 0.255 140,000 35,700 0.2550 25.50 24.10 25.50 25.50 25.50 1,400 25.500 -1.92%
2011-04-11 0 0.260 0.241 0.260 0.260 0.260 200,000 52,000 0.2600 26.00 24.10 26.00 26.00 26.00 2,000 26.000 1.96%
2011-04-08 0 0.255 0.243 0.255 0.255 0.255 300,000 76,500 0.2550 25.50 24.30 25.50 25.50 25.50 3,000 25.500 0.00%
2011-04-07 0 0.255 0.241 0.255 0.260 0.260 300,000 78,000 0.2600 25.50 24.10 25.50 26.00 26.00 3,000 26.000 0.00%
2011-04-06 0 0.255 0.240 0.255 - - 0 0 - 25.50 24.00 25.50 - - 0 - -1.92%
2011-04-04 0 0.260 0.241 0.260 0.260 0.260 10,000 2,600 0.2600 26.00 24.10 26.00 26.00 26.00 100 26.000 1.96%
2011-04-01 0 0.255 0.240 0.260 - - 0 0 - 25.50 24.00 26.00 - - 0 - 0.00%
2011-03-31 0 0.255 0.244 0.260 0.255 0.255 400,000 102,000 0.2550 25.50 24.40 26.00 25.50 25.50 4,000 25.500 0.00%
2011-03-30 0 0.255 0.245 0.260 0.250 0.255 700,000 177,600 0.2537 25.50 24.50 26.00 25.00 25.50 7,000 25.371 0.00%
2011-03-29 0 0.255 0.241 0.255 0.250 0.255 680,000 171,750 0.2526 25.50 24.10 25.50 25.00 25.50 6,800 25.257 2.00%
2011-03-28 0 0.250 0.238 0.255 0.250 0.250 500,000 125,000 0.2500 25.00 23.80 25.50 25.00 25.00 5,000 25.000 -1.96%
2011-03-25 0 0.255 0.241 0.255 0.245 0.255 410,000 102,550 0.2501 25.50 24.10 25.50 24.50 25.50 4,100 25.012 2.00%
2011-03-24 0 0.250 0.236 0.250 0.241 0.250 500,000 123,200 0.2464 25.00 23.60 25.00 24.10 25.00 5,000 24.640 3.73%
2011-03-23 0 0.241 0.241 0.255 0.241 0.250 500,000 122,200 0.2444 24.10 24.10 25.50 24.10 25.00 5,000 24.440 -3.60%
2011-03-22 0 0.250 0.241 0.250 0.250 0.265 350,000 89,150 0.2547 25.00 24.10 25.00 25.00 26.50 3,500 25.471 0.00%
2011-03-21 0 0.250 0.240 0.255 0.250 0.250 200,000 50,000 0.2500 25.00 24.00 25.50 25.00 25.00 2,000 25.000 3.73%
2011-03-18 0 0.241 0.241 0.250 0.241 0.265 430,000 110,750 0.2576 24.10 24.10 25.00 24.10 26.50 4,300 25.756 -5.49%
2011-03-17 0 0.255 0.240 0.255 0.245 0.275 2,380,000 601,800 0.2529 25.50 24.00 25.50 24.50 27.50 23,800 25.286 -8.93%
2011-03-16 0 0.280 0.255 0.280 0.275 0.280 450,000 123,800 0.2751 28.00 25.50 28.00 27.50 28.00 4,500 27.511 1.82%
2011-03-15 0 0.275 0.260 0.275 0.260 0.285 730,000 196,650 0.2694 27.50 26.00 27.50 26.00 28.50 7,300 26.938 -1.79%
2011-03-14 0 0.280 0.255 0.280 0.270 0.280 520,000 141,550 0.2722 28.00 25.50 28.00 27.00 28.00 5,200 27.221 1.82%
2011-03-11 0 0.275 0.255 0.275 0.260 0.280 390,000 108,450 0.2781 27.50 25.50 27.50 26.00 28.00 3,900 27.808 0.00%
2011-03-10 0 0.275 0.255 0.275 0.275 0.275 500,000 137,500 0.2750 27.50 25.50 27.50 27.50 27.50 5,000 27.500 0.00%
2011-03-09 0 0.275 0.255 0.275 0.275 0.275 50,000 13,750 0.2750 27.50 25.50 27.50 27.50 27.50 500 27.500 7.84%
2011-03-08 0 0.255 0.255 0.275 0.255 0.260 2,164,000 555,010 0.2565 25.50 25.50 27.50 25.50 26.00 21,640 25.647 -12.07%
2011-03-07 0 0.290 0.260 0.290 0.280 0.290 100,000 28,400 0.2840 29.00 26.00 29.00 28.00 29.00 1,000 28.400 0.00%
2011-03-04 0 0.290 0.280 0.310 - - 0 0 - 29.00 28.00 31.00 - - 0 - 0.00%
2011-03-03 0 0.290 0.260 0.295 0.285 0.300 320,000 93,500 0.2922 29.00 26.00 29.50 28.50 30.00 3,200 29.219 0.00%
2011-03-02 0 0.290 0.255 0.285 0.255 0.290 800,000 216,400 0.2705 29.00 25.50 28.50 25.50 29.00 8,000 27.050 18.37%
2011-03-01 0 0.245 0.235 0.275 0.240 0.245 320,000 78,340 0.2448 24.50 23.50 27.50 24.00 24.50 3,200 24.481 2.51%
2011-02-28 0 0.239 0.234 0.249 0.239 0.242 380,000 91,230 0.2401 23.90 23.40 24.90 23.90 24.20 3,800 24.008 -6.27%
2011-02-25 0 0.255 0.243 0.255 - - 40,000 9,760 0.2440 25.50 24.30 25.50 - - 400 24.400 0.00%
2011-02-24 0 0.255 0.250 0.260 0.250 0.280 1,870,000 491,200 0.2627 25.50 25.00 26.00 25.00 28.00 18,700 26.267 -10.53%
2011-02-23 0 0.285 0.260 0.285 0.290 0.295 250,000 72,900 0.2916 28.50 26.00 28.50 29.00 29.50 2,500 29.160 1.79%
2011-02-22 0 0.280 0.260 0.280 0.280 0.305 190,000 57,700 0.3037 28.00 26.00 28.00 28.00 30.50 1,900 30.368 1.82%
2011-02-21 0 0.275 0.265 0.290 0.275 0.295 350,000 98,950 0.2827 27.50 26.50 29.00 27.50 29.50 3,500 28.271 -9.84%
2011-02-18 0 0.305 0.290 0.305 0.290 0.310 590,000 176,000 0.2983 30.50 29.00 30.50 29.00 31.00 5,900 29.831 0.00%
2011-02-17 0 0.305 0.285 0.305 0.295 0.310 740,000 225,700 0.3050 30.50 28.50 30.50 29.50 31.00 7,400 30.500 1.67%
2011-02-16 0 0.300 0.285 0.300 0.285 0.300 730,000 214,000 0.2932 30.00 28.50 30.00 28.50 30.00 7,300 29.315 1.69%
2011-02-15 0 0.295 0.285 0.295 0.280 0.295 510,000 147,800 0.2898 29.50 28.50 29.50 28.00 29.50 5,100 28.980 -1.67%
2011-02-14 0 0.300 0.270 0.300 0.300 0.300 490,000 147,000 0.3000 30.00 27.00 30.00 30.00 30.00 4,900 30.000 9.61%
2011-02-11 0 0.275 0.270 0.290 0.270 0.300 870,000 249,050 0.2863 27.37 26.87 28.86 26.87 29.86 8,741 28.491 -6.78%
2011-02-10 0 0.295 0.290 0.295 0.295 0.300 990,000 296,700 0.2997 29.36 28.86 29.36 29.36 29.86 9,947 29.828 9.26%
2011-02-09 0 0.270 0.260 0.285 0.265 0.280 370,000 100,250 0.2709 26.87 25.88 28.37 26.37 27.87 3,718 26.967 -1.82%
2011-02-08 0 0.275 0.270 0.275 0.275 0.295 290,000 80,900 0.2790 27.37 26.87 27.37 27.37 29.36 2,914 27.765 -3.51%
2011-02-07 0 0.285 0.270 0.290 0.280 0.285 290,000 82,450 0.2843 28.37 26.87 28.86 27.87 28.37 2,914 28.297 1.79%
2011-02-02 0 0.280 0.243 0.280 0.270 0.280 260,000 70,500 0.2712 27.87 24.19 27.87 26.87 27.87 2,612 26.987 3.70%
2011-02-01 0 0.270 0.241 0.270 0.240 0.270 560,000 139,650 0.2494 26.87 23.99 26.87 23.89 26.87 5,627 24.820 5.88%
2011-01-31 0 0.255 0.234 0.260 0.250 0.255 640,000 162,700 0.2542 25.38 23.29 25.88 24.88 25.38 6,430 25.302 0.00%
2011-01-28 0 0.255 0.235 0.260 0.255 0.255 200,000 51,000 0.2550 25.38 23.39 25.88 25.38 25.38 2,009 25.379 -1.92%
2011-01-27 0 0.260 0.241 0.260 0.250 0.265 600,000 156,000 0.2600 25.88 23.99 25.88 24.88 26.37 6,028 25.877 0.00%
2011-01-26 0 0.260 0.237 0.260 0.240 0.265 780,000 192,400 0.2467 25.88 23.59 25.88 23.89 26.37 7,837 24.550 0.00%
2011-01-25 0 0.260 0.233 0.260 0.244 0.260 820,000 200,700 0.2448 25.88 23.19 25.88 24.28 25.88 8,239 24.360 8.33%
2011-01-24 0 0.240 0.233 0.250 0.240 0.250 200,000 48,990 0.2450 23.89 23.19 24.88 23.89 24.88 2,009 24.379 -3.61%
2011-01-21 0 0.249 0.249 0.260 0.249 0.255 220,000 54,900 0.2495 24.78 24.78 25.88 24.78 25.38 2,210 24.837 0.00%
2011-01-20 0 0.249 0.235 0.265 0.241 0.249 100,000 24,740 0.2474 24.78 23.39 26.37 23.99 24.78 1,005 24.623 3.32%
2011-01-19 0 0.241 0.241 0.255 0.241 0.260 830,000 210,910 0.2541 23.99 23.99 25.38 23.99 25.88 8,339 25.291 -7.31%
2011-01-18 0 0.260 0.250 0.265 0.250 0.260 500,000 128,500 0.2570 25.88 24.88 26.37 24.88 25.88 5,024 25.579 -1.89%
2011-01-17 0 0.265 0.255 0.270 0.265 0.265 3,980,000 1,054,700 0.2650 26.37 25.38 26.87 26.37 26.37 39,989 26.375 3.92%
2011-01-14 0 0.255 0.255 0.265 0.255 0.260 1,090,000 283,300 0.2599 25.38 25.38 26.37 25.38 25.88 10,952 25.868 -3.77%
2011-01-13 0 0.265 0.255 0.265 0.250 0.270 150,000 38,750 0.2583 26.37 25.38 26.37 24.88 26.87 1,507 25.711 -1.85%
2011-01-12 0 0.270 0.255 0.270 0.265 0.280 170,000 46,650 0.2744 26.87 25.38 26.87 26.37 27.87 1,708 27.311 8.00%
2011-01-11 0 0.250 0.250 0.270 0.250 0.295 360,000 102,050 0.2835 24.88 24.88 26.87 24.88 29.36 3,617 28.213 -7.41%
2011-01-10 0 0.270 0.246 0.280 0.270 0.295 540,000 151,200 0.2800 26.87 24.48 27.87 26.87 29.36 5,426 27.868 1.89%
2011-01-07 0 0.265 0.240 0.270 0.265 0.270 500,000 133,500 0.2670 26.37 23.89 26.87 26.37 26.87 5,024 26.574 0.00%
2011-01-06 0 0.265 0.265 0.270 0.265 0.295 872,000 241,000 0.2764 26.37 26.37 26.87 26.37 29.36 8,761 27.507 -8.62%
2011-01-05 0 0.290 0.260 0.290 0.290 0.295 240,000 70,600 0.2942 28.86 25.88 28.86 28.86 29.36 2,411 29.278 1.75%
2011-01-04 0 0.285 0.265 0.285 0.290 0.295 326,000 95,540 0.2931 28.37 26.37 28.37 28.86 29.36 3,275 29.168 -1.72%
2011-01-03 0 0.290 0.265 0.290 0.295 0.295 900,000 265,500 0.2950 28.86 26.37 28.86 29.36 29.36 9,043 29.361 0.00%
2010-12-31 0 0.290 0.260 0.290 0.290 0.290 900,000 261,000 0.2900 28.86 25.88 28.86 28.86 28.86 9,043 28.863 1.75%
2010-12-30 0 0.285 0.260 0.285 0.245 0.285 1,000,000 258,000 0.2580 28.37 25.88 28.37 24.38 28.37 10,047 25.678 -1.72%
2010-12-29 0 0.290 0.270 0.290 0.250 0.310 454,000 134,200 0.2956 28.86 26.87 28.86 24.88 30.85 4,562 29.420 -4.92%
2010-12-28 0 0.305 0.270 0.310 0.305 0.305 580,000 176,900 0.3050 30.36 26.87 30.85 30.36 30.36 5,828 30.356 -3.17%
2010-12-24 0 0.315 0.275 0.315 0.315 0.315 200,000 63,000 0.3150 31.35 27.37 31.35 31.35 31.35 2,009 31.351 3.28%
2010-12-23 0 0.305 0.280 0.310 0.305 0.325 640,000 199,500 0.3117 30.36 27.87 30.85 30.36 32.35 6,430 31.025 -4.09%
2010-12-22 0 3.180 3.010 3.190 3.000 3.320 134,000 416,900 3.1112 31.65 29.96 31.75 29.86 33.04 13,464 30.965 -0.31%
2010-12-21 0 3.190 3.030 3.200 3.190 3.230 36,000 115,880 3.2189 31.75 30.16 31.85 31.75 32.15 3,617 32.037 4.59%
2010-12-20 0 3.050 3.050 3.220 3.050 3.320 84,000 275,180 3.2760 30.36 30.36 32.05 30.36 33.04 8,440 32.605 -3.17%
2010-12-17 0 3.150 2.980 3.150 3.010 3.190 106,000 332,920 3.1408 31.35 29.66 31.35 29.96 31.75 10,650 31.259 -0.94%
2010-12-16 0 3.180 3.000 3.190 3.100 3.240 440,000 1,404,680 3.1925 31.65 29.86 31.75 30.85 32.25 44,209 31.774 -2.45%
2010-12-15 0 3.260 3.100 3.260 3.060 3.310 100,000 319,620 3.1962 32.45 30.85 32.45 30.46 32.94 10,047 31.811 -0.61%
2010-12-14 0 3.280 3.100 3.280 3.130 3.310 72,000 235,260 3.2675 32.64 30.85 32.64 31.15 32.94 7,234 32.521 4.13%
2010-12-13 0 3.150 3.150 3.340 3.150 3.340 122,000 403,480 3.3072 31.35 31.35 33.24 31.35 33.24 12,258 32.916 -4.26%
2010-12-10 0 3.290 3.140 3.300 3.140 3.410 104,000 344,060 3.3083 32.74 31.25 32.84 31.25 33.94 10,449 32.926 -1.79%
2010-12-09 0 3.350 3.300 3.350 3.300 3.500 64,000 216,660 3.3853 33.34 32.84 33.34 32.84 34.83 6,430 33.693 0.30%
2010-12-08 0 3.340 3.240 3.350 3.250 3.370 90,000 299,120 3.3236 33.24 32.25 33.34 32.35 33.54 9,043 33.078 5.36%
2010-12-07 0 3.170 3.170 3.260 3.170 3.400 210,000 679,540 3.2359 31.55 31.55 32.45 31.55 33.84 21,100 32.206 0.00%
2010-12-06 0 3.170 3.040 3.170 3.160 3.200 30,000 95,760 3.1920 31.55 30.26 31.55 31.45 31.85 3,014 31.769 0.00%
2010-12-03 0 3.170 2.960 3.170 3.010 3.180 342,000 1,054,900 3.0845 31.55 29.46 31.55 29.96 31.65 34,362 30.699 -1.55%
2010-12-02 0 3.220 3.230 3.240 3.130 3.250 102,000 328,060 3.2163 32.05 32.15 32.25 31.15 32.35 10,248 32.011 2.88%
2010-12-01 0 3.130 3.020 3.150 3.020 3.270 164,000 514,100 3.1348 31.15 30.06 31.35 30.06 32.55 16,478 31.199 -3.69%
2010-11-30 0 3.250 3.000 3.270 2.950 3.280 270,000 843,960 3.1258 32.35 29.86 32.55 29.36 32.64 27,128 31.110 1.88%
2010-11-29 0 3.190 3.100 3.190 3.100 3.190 182,000 576,480 3.1675 31.75 30.85 31.75 30.85 31.75 18,286 31.525 -0.31%
2010-11-26 0 3.200 3.110 3.200 3.150 3.360 422,000 1,356,540 3.2145 31.85 30.95 31.85 31.35 33.44 42,400 31.994 -2.14%
2010-11-25 0 3.270 3.140 3.290 3.120 3.370 468,000 1,523,800 3.2560 32.55 31.25 32.74 31.05 33.54 47,022 32.406 2.51%
2010-11-24 0 3.190 3.050 3.190 3.120 3.360 164,000 526,860 3.2126 31.75 30.36 31.75 31.05 33.44 16,478 31.974 -4.49%
2010-11-23 0 3.340 3.260 3.340 3.250 3.450 862,000 2,890,480 3.3532 33.24 32.45 33.24 32.35 34.34 86,609 33.374 1.21%
2010-11-22 0 3.300 3.150 3.300 3.270 3.390 571,700 1,889,225 3.3046 32.84 31.35 32.84 32.55 33.74 57,442 32.890 2.48%
2010-11-19 0 3.220 3.100 3.220 3.010 3.490 1,684,000 5,491,300 3.2609 32.05 30.85 32.05 29.96 34.74 169,200 32.455 5.57%
2010-11-18 0 3.070 2.520 3.080 2.970 3.070 84,000 254,780 3.0331 30.36 24.92 30.45 29.37 30.36 8,495 29.991 3.02%
2010-11-17 0 2.980 2.700 2.990 2.980 3.020 100,400 300,640 2.9944 29.47 26.70 29.56 29.47 29.86 10,154 29.609 -1.32%
2010-11-16 0 3.020 2.600 3.020 3.050 3.050 200,000 610,000 3.0500 29.86 25.71 29.86 30.16 30.16 20,227 30.158 -1.63%
2010-11-15 0 3.070 2.310 3.070 3.000 3.070 184,000 563,200 3.0609 30.36 22.84 30.36 29.66 30.36 18,609 30.266 13.70%
2010-11-12 0 2.700 2.300 2.730 - - 0 0 - 26.70 22.74 26.99 - - 0 - 0.00%
2010-11-11 0 2.700 2.270 2.700 2.550 2.700 81,000 212,890 2.6283 26.70 22.45 26.70 25.21 26.70 8,192 25.988 0.75%
2010-11-10 0 2.680 2.260 2.680 2.680 2.710 34,000 91,840 2.7012 26.50 22.35 26.50 26.50 26.80 3,439 26.709 3.47%
2010-11-09 0 2.590 2.060 2.590 2.280 2.600 340,000 844,400 2.4835 25.61 20.37 25.61 22.54 25.71 34,386 24.557 13.10%
2010-11-08 0 2.290 2.000 2.300 - - 0 0 - 22.64 19.78 22.74 - - 0 - 0.00%
2010-11-05 0 2.290 2.080 2.290 2.100 2.290 150,000 342,680 2.2845 22.64 20.57 22.64 20.76 22.64 15,170 22.589 0.88%
2010-11-04 0 2.270 - 2.280 2.150 2.290 144,000 328,840 2.2836 22.45 - 22.54 21.26 22.64 14,563 22.580 -1.30%
2010-11-03 0 2.300 2.170 2.300 2.250 2.320 140,000 317,100 2.2650 22.74 21.46 22.74 22.25 22.94 14,159 22.396 5.99%
2010-11-02 0 2.170 - 2.200 2.100 2.170 276,000 593,700 2.1511 21.46 - 21.75 20.76 21.46 27,913 21.270 0.93%
2010-11-01 0 2.150 2.150 2.250 - - 0 0 - 21.26 21.26 22.25 - - 0 - 1.90%
2010-10-29 0 2.110 - 2.150 1.940 2.110 290,000 608,380 2.0979 20.86 - 21.26 19.18 20.86 29,329 20.743 12.23%
2010-10-28 0 1.880 - 1.880 1.950 1.950 6,000 11,700 1.9500 18.59 - 18.59 19.28 19.28 607 19.281 0.00%
2010-10-27 0 1.880 1.770 1.880 - - 0 0 - 18.59 17.50 18.59 - - 0 - 0.00%
2010-10-26 0 1.880 1.750 1.880 1.890 1.890 12,000 22,680 1.8900 18.59 17.30 18.59 18.69 18.69 1,214 18.688 3.30%
2010-10-25 0 1.820 1.700 1.820 1.740 1.850 280,000 495,360 1.7691 18.00 16.81 18.00 17.20 18.29 28,317 17.493 7.06%
2010-10-22 0 1.700 1.700 1.720 1.630 1.680 370,000 613,140 1.6571 16.81 16.81 17.01 16.12 16.61 37,420 16.386 1.80%
2010-10-21 0 1.670 1.410 1.670 1.680 1.680 204,000 342,720 1.6800 16.51 13.94 16.51 16.61 16.61 20,631 16.612 3.09%
2010-10-20 0 1.620 1.430 1.620 1.680 1.680 102,000 171,360 1.6800 16.02 14.14 16.02 16.61 16.61 10,316 16.612 1.25%
2010-10-19 0 1.600 1.600 1.690 1.490 1.580 662,000 1,001,140 1.5123 15.82 15.82 16.71 14.73 15.62 66,951 14.953 7.38%
2010-10-18 0 1.490 1.380 1.490 - - 0 0 - 14.73 13.65 14.73 - - 0 - 0.00%
2010-10-15 0 1.490 1.390 1.540 - - 0 0 - 14.73 13.74 15.23 - - 0 - 0.00%
2010-10-14 0 1.490 1.390 1.510 - - 0 0 - 14.73 13.74 14.93 - - 0 - 0.00%
2010-10-13 0 1.490 1.380 1.550 1.380 1.490 66,000 95,680 1.4497 14.73 13.65 15.33 13.65 14.73 6,675 14.334 0.00%
2010-10-12 0 1.490 1.390 1.560 - - 0 0 - 14.73 13.74 15.43 - - 0 - 0.00%
2010-10-11 0 1.490 1.390 1.570 1.440 1.490 16,000 23,740 1.4838 14.73 13.74 15.52 14.24 14.73 1,618 14.671 4.93%
2010-10-08 0 1.420 1.420 1.570 1.420 1.580 42,000 62,420 1.4862 14.04 14.04 15.52 14.04 15.62 4,248 14.695 1.43%
2010-10-07 0 1.400 1.330 1.610 1.400 1.400 4,000 5,600 1.4000 13.84 13.15 15.92 13.84 13.84 405 13.843 1.45%
2010-10-06 0 1.380 1.380 1.610 1.380 1.380 10,000 13,800 1.3800 13.65 13.65 15.92 13.65 13.65 1,011 13.645 -1.43%
2010-10-05 0 1.400 1.400 1.610 - - 0 0 - 13.84 13.84 15.92 - - 0 - 2.19%
2010-10-04 0 1.370 1.370 1.610 - - 0 0 - 13.55 13.55 15.92 - - 0 - 0.00%
2010-09-30 0 1.370 1.370 1.600 1.370 1.370 4,000 5,480 1.3700 13.55 13.55 15.82 13.55 13.55 405 13.546 -4.20%
2010-09-29 0 1.430 1.370 1.500 - - 0 0 - 14.14 13.55 14.83 - - 0 - 0.00%
2010-09-28 0 1.430 1.370 1.600 - - 0 0 - 14.14 13.55 15.82 - - 0 - 0.00%
2010-09-27 0 1.430 1.370 1.590 1.370 1.430 8,000 11,280 1.4100 14.14 13.55 15.72 13.55 14.14 809 13.942 4.38%
2010-09-24 0 1.370 1.370 1.470 1.370 1.370 16,000 21,920 1.3700 13.55 13.55 14.54 13.55 13.55 1,618 13.546 -2.84%
2010-09-22 0 1.410 1.410 1.470 1.400 1.410 6,000 8,440 1.4067 13.94 13.94 14.54 13.84 13.94 607 13.909 2.92%
2010-09-21 0 1.370 1.370 1.460 - - 0 0 - 13.55 13.55 14.44 - - 0 - 0.00%
2010-09-20 0 1.370 1.370 1.460 1.370 1.370 2,000 2,740 1.3700 13.55 13.55 14.44 13.55 13.55 202 13.546 -2.14%
2010-09-17 0 1.400 1.370 1.400 1.400 1.400 2,000 2,800 1.4000 13.84 13.55 13.84 13.84 13.84 202 13.843 0.00%
2010-09-16 0 1.400 1.360 1.400 1.350 1.400 242,000 336,120 1.3889 13.84 13.45 13.84 13.35 13.84 24,474 13.734 -3.45%
2010-09-15 0 1.450 1.440 1.450 1.440 1.460 102,000 148,480 1.4557 14.34 14.24 14.34 14.24 14.44 10,316 14.394 -1.36%
2010-09-14 0 1.470 1.440 1.470 1.440 1.470 124,000 182,100 1.4685 14.54 14.24 14.54 14.24 14.54 12,541 14.521 1.38%
2010-09-13 0 1.450 1.450 1.460 1.440 1.450 336,000 485,080 1.4437 14.34 14.34 14.44 14.24 14.34 33,981 14.275 0.00%
2010-09-10 0 1.450 1.450 1.460 1.450 1.460 108,000 157,300 1.4565 14.34 14.34 14.44 14.34 14.44 10,922 14.402 0.00%
2010-09-09 0 1.450 1.450 1.470 1.450 1.480 392,000 574,520 1.4656 14.34 14.34 14.54 14.34 14.63 39,644 14.492 -2.03%
2010-09-08 0 1.480 1.480 1.490 1.480 1.490 140,000 208,220 1.4873 14.63 14.63 14.73 14.63 14.73 14,159 14.706 0.68%
2010-09-07 0 1.470 1.450 1.470 1.450 1.550 128,000 188,440 1.4722 14.54 14.34 14.54 14.34 15.33 12,945 14.557 -7.55%
2010-09-06 0 1.590 1.570 1.590 1.570 1.590 516,000 816,320 1.5820 15.72 15.52 15.72 15.52 15.72 52,185 15.643 -0.62%
2010-09-03 0 1.600 1.550 1.600 1.560 1.630 440,000 704,880 1.6020 15.82 15.33 15.82 15.43 16.12 44,499 15.840 -0.62%
2010-09-02 0 1.610 1.590 1.620 1.570 1.610 246,000 395,060 1.6059 15.92 15.72 16.02 15.52 15.92 24,879 15.879 0.62%
2010-09-01 0 1.600 1.560 1.600 1.560 1.600 196,000 311,900 1.5913 15.82 15.43 15.82 15.43 15.82 19,822 15.735 1.27%
2010-08-31 0 1.580 1.570 1.600 1.550 1.630 332,000 531,640 1.6013 15.62 15.52 15.82 15.33 16.12 33,576 15.834 -3.07%
2010-08-30 0 1.630 1.620 1.660 1.530 2.220 1,532,000 2,624,860 1.7134 16.12 16.02 16.41 15.13 21.95 154,937 16.941

Webb-site Database - Powered By Linux Group

Back to top