Kingdom Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00528  2006-12-12    
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-07 0 4 1.190 1.190 1.240 38,120 1.190 1.190 1.240 1.150 1.200 32,000 1.1913 1.71%
2026-04-30 0 4 1.170 1.140 1.240 0 1.170 1.140 1.240 - - 0 - 0.00%
2026-04-24 0 5 1.170 1.170 1.190 738,500 1.170 1.170 1.190 1.170 1.230 614,000 1.2028 -7.14%
2026-04-17 0 5 1.260 1.230 1.320 415,180 1.260 1.230 1.320 1.230 1.300 320,000 1.2974 -3.08%
2026-04-10 0 3 1.300 1.250 1.300 502,460 1.300 1.250 1.300 1.220 1.310 388,000 1.2950 8.33%
2026-04-02 0 4 1.200 1.170 1.280 139,560 1.200 1.170 1.280 1.200 1.250 114,000 1.2242 -6.25%
2026-03-27 0 5 1.280 1.260 1.280 768,020 1.280 1.260 1.280 1.220 1.310 600,000 1.2800 4.92%
2026-03-20 0 5 1.220 1.170 1.270 61,440 1.220 1.170 1.270 1.200 1.230 50,000 1.2288 -6.15%
2026-03-13 0 5 1.300 1.270 1.330 360,240 1.300 1.270 1.330 1.220 1.300 282,000 1.2774 6.56%
2026-03-06 0 5 1.220 1.220 1.260 552,040 1.220 1.220 1.260 1.090 1.220 462,000 1.1949 8.93%
2026-02-27 0 5 1.120 1.100 1.120 258,020 1.120 1.100 1.120 1.060 1.190 236,000 1.0933 1.82%
2026-02-20 0 2 1.100 1.030 1.190 4,400 1.100 1.030 1.190 1.100 1.100 4,000 1.1000 6.80%
2026-02-13 0 5 1.030 1.020 1.190 368,680 1.030 1.020 1.190 0.980 1.080 362,000 1.0185 -7.21%
2026-02-06 0 5 1.110 0.990 1.110 233,960 1.110 0.990 1.110 1.060 1.120 212,000 1.1036 4.72%
2026-01-30 0 5 1.060 1.040 1.090 145,620 1.060 1.040 1.090 1.000 1.100 140,000 1.0401 7.07%
2026-01-23 0 5 0.990 0.980 1.030 149,220 0.990 0.980 1.030 0.950 1.030 152,000 0.9817 4.21%
2026-01-16 0 5 0.950 0.930 0.950 23,340 0.950 0.930 0.950 0.940 0.980 24,000 0.9725 -4.04%
2026-01-09 0 5 0.990 0.960 0.990 233,920 0.990 0.960 0.990 0.930 1.050 236,000 0.9912 -5.71%
2025-12-24 0 3 1.050 0.960 1.060 8,400 1.050 0.960 1.060 1.050 1.050 8,000 1.0500 -0.94%
2025-12-19 0 5 1.060 1.050 1.080 95,740 1.060 1.050 1.080 1.050 1.090 90,000 1.0638 -4.50%
2025-12-12 0 5 1.110 1.080 1.110 64,500 1.110 1.080 1.110 1.050 1.110 60,000 1.0750 -0.89%
2025-12-05 0 5 1.120 1.080 1.120 72,660 1.120 1.080 1.120 1.050 1.120 66,000 1.1009 0.00%
2025-11-28 0 5 1.120 1.100 1.120 31,120 1.120 1.100 1.120 1.080 1.130 28,000 1.1114 0.00%
2025-11-21 0 5 1.120 1.100 1.120 245,540 1.120 1.100 1.120 1.100 1.170 216,000 1.1368 -5.08%
2025-11-14 0 5 1.180 1.140 1.180 112,660 1.180 1.140 1.180 1.130 1.180 98,000 1.1496 5.36%
2025-11-07 0 5 1.120 1.120 1.180 93,760 1.120 1.120 1.180 1.120 1.180 82,000 1.1434 -2.61%
2025-10-31 0 4 1.150 1.130 1.180 58,060 1.150 1.130 1.180 1.130 1.250 50,000 1.1612 -0.86%
2025-10-24 0 5 1.160 1.130 1.180 0 1.160 1.130 1.180 - - 0 - 0.00%
2025-10-17 0 5 1.160 1.130 1.170 156,080 1.160 1.130 1.170 1.120 1.160 138,000 1.1310 -1.69%
2025-10-10 0 4 1.180 1.130 1.200 112,160 1.180 1.130 1.200 1.140 1.200 96,000 1.1683 -1.67%
2025-10-03 0 4 1.200 1.150 1.200 196,280 1.200 1.150 1.200 1.120 1.200 168,000 1.1683 6.19%
2025-09-26 0 5 1.130 1.130 1.140 346,860 1.130 1.130 1.140 1.130 1.200 300,000 1.1562 -4.24%
2025-09-19 0 5 1.180 1.160 1.180 696,560 1.180 1.160 1.180 1.120 1.180 610,000 1.1419 1.72%
2025-09-12 0 5 1.160 1.130 1.160 20,760 1.160 1.130 1.160 1.130 1.160 18,000 1.1533 0.00%
2025-09-05 0 5 1.160 1.130 1.200 241,660 1.160 1.130 1.200 1.120 1.200 210,000 1.1508 2.65%
2025-08-29 0 5 1.130 1.130 1.140 427,840 1.130 1.130 1.140 1.060 1.180 388,000 1.1027 -2.59%
2025-08-22 0 5 1.160 1.120 1.160 113,760 1.160 1.120 1.160 1.120 1.190 100,000 1.1376 0.00%
2025-08-15 0 5 1.160 1.120 1.160 1,301,872 1.160 1.120 1.160 1.060 1.190 1,168,355 1.1143 -1.69%
2025-08-08 0 5 1.180 1.110 1.200 148,940 1.180 1.110 1.200 1.060 1.200 128,000 1.1636 -0.84%
2025-08-01 0 5 1.190 1.190 1.200 755,560 1.190 1.190 1.200 1.120 1.250 612,000 1.2346 -4.80%
2025-07-25 0 5 1.250 1.140 1.250 237,120 1.250 1.140 1.250 1.100 1.250 202,000 1.1739 9.65%
2025-07-18 0 5 1.140 1.140 1.240 89,080 1.140 1.140 1.240 1.140 1.150 78,000 1.1421 0.88%
2025-07-11 0 5 1.130 1.130 1.250 93,440 1.130 1.130 1.250 1.130 1.210 80,000 1.1680 -0.88%
2025-07-04 0 4 1.140 1.140 1.250 4,560 1.140 1.140 1.250 1.140 1.140 4,000 1.1400 0.00%
2025-06-27 0 5 1.140 1.140 1.250 34,200 1.140 1.140 1.250 1.140 1.140 30,000 1.1400 0.00%
2025-06-20 0 5 1.140 1.130 1.260 35,700 1.140 1.130 1.260 1.140 1.140 31,316 1.1400 0.85%
2025-06-13 0 5 1.180 1.180 1.260 191,120 1.130 1.130 1.207 1.111 1.130 169,105 1.1302 2.61%
2025-06-06 0 5 1.150 1.140 1.250 14,580 1.102 1.092 1.197 1.092 1.178 12,526 1.1639 -0.86%
2025-05-30 0 5 1.160 1.120 1.280 40,940 1.111 1.073 1.226 1.111 1.159 35,491 1.1535 -4.13%
2025-05-23 0 5 1.210 1.210 1.220 263,900 1.159 1.159 1.169 1.063 1.197 223,386 1.1814 -2.42%
2025-05-16 0 5 1.240 1.150 1.250 3,091,500 1.188 1.102 1.197 1.054 1.207 2,668,105 1.1587 12.73%
2025-05-09 0 4 1.100 1.100 1.190 280,540 1.054 1.054 1.140 1.044 1.111 263,053 1.0665 -3.51%
2025-05-02 0 4 1.140 1.110 1.190 128,720 1.092 1.063 1.140 1.015 1.092 123,175 1.0450 3.64%
2025-04-25 0 4 1.100 1.060 1.100 71,940 1.054 1.015 1.054 1.035 1.054 68,895 1.0442 -6.78%
2025-04-17 0 4 1.180 1.100 1.180 66,420 1.130 1.054 1.130 1.015 1.063 62,632 1.0605 6.31%
2025-04-11 0 5 1.110 1.070 1.190 375,960 1.063 1.025 1.140 0.968 1.159 354,912 1.0593 -2.63%
2025-04-03 0 4 1.140 1.130 1.190 599,780 1.092 1.083 1.140 1.083 1.178 513,579 1.1678 -3.39%
2025-03-28 0 5 1.180 1.120 1.210 52,020 1.130 1.073 1.159 1.130 1.140 45,930 1.1326 5.36%
2025-03-21 0 5 1.120 1.120 1.180 230,320 1.073 1.073 1.130 1.063 1.130 210,860 1.0923 0.00%
2025-03-14 0 5 1.120 1.120 1.190 52,120 1.073 1.073 1.140 1.044 1.130 48,018 1.0854 -5.08%
2025-03-07 0 5 1.180 1.130 1.190 11,040 1.130 1.083 1.140 1.025 1.130 10,439 1.0576 5.36%
2025-02-28 0 5 1.120 1.120 1.180 623,400 1.073 1.073 1.130 1.063 1.083 580,386 1.0741 0.00%
2025-02-21 0 5 1.120 1.120 1.140 670,660 1.073 1.073 1.092 1.035 1.063 634,667 1.0567 1.82%
2025-02-14 0 5 1.100 1.110 1.120 1,305,940 1.054 1.063 1.073 1.006 1.159 1,233,842 1.0584 -5.98%
2025-02-07 0 5 1.170 1.120 1.170 16,220 1.121 1.073 1.121 1.083 1.150 14,614 1.1099 -3.31%
2025-01-28 0 2 1.210 1.110 1.210 35,400 1.159 1.063 1.159 1.111 1.169 31,316 1.1304 7.08%
2025-01-24 0 5 1.130 1.090 1.130 75,160 1.083 1.044 1.083 1.044 1.092 70,982 1.0589 -1.74%
2025-01-17 0 5 1.150 1.140 1.150 96,080 1.102 1.092 1.102 1.025 1.121 89,772 1.0703 0.88%
2025-01-10 0 5 1.140 1.120 1.140 178,220 1.092 1.073 1.092 1.092 1.197 160,754 1.1086 -2.56%
2025-01-03 0 4 1.170 1.150 1.170 391,420 1.121 1.102 1.121 1.092 1.150 357,000 1.0964 -0.85%
2024-12-27 0 3 1.180 1.150 1.180 16,260 1.130 1.102 1.130 1.092 1.130 14,614 1.1126 0.85%
2024-12-20 0 5 1.170 1.150 1.170 784,760 1.121 1.102 1.121 1.092 1.178 705,649 1.1121 -4.88%
2024-12-13 0 5 1.230 1.170 1.240 221,280 1.178 1.121 1.188 1.130 1.197 189,982 1.1647 2.50%
2024-12-06 0 5 1.200 1.150 1.210 35,640 1.150 1.102 1.159 1.111 1.159 31,316 1.1381 -2.44%
2024-11-29 0 5 1.230 1.200 1.230 174,680 1.178 1.150 1.178 1.150 1.178 150,316 1.1621 -3.15%
2024-11-22 0 5 1.270 1.220 1.270 91,580 1.217 1.169 1.217 1.207 1.293 75,158 1.2185 0.79%
2024-11-15 0 5 1.260 1.200 1.260 40,360 1.207 1.150 1.207 1.169 1.236 33,404 1.2083 -1.56%
2024-11-08 0 5 1.280 1.210 1.280 320,800 1.226 1.159 1.226 1.130 1.226 271,404 1.1820 0.00%
2024-11-01 0 5 1.280 1.230 1.280 56,380 1.226 1.178 1.226 1.178 1.284 45,930 1.2275 -0.78%
2024-10-25 0 5 1.290 1.240 1.290 120,580 1.236 1.188 1.236 1.169 1.265 100,211 1.2033 0.78%
2024-10-18 0 5 1.280 1.220 1.280 441,300 1.226 1.169 1.226 1.140 1.284 365,351 1.2079 0.00%
2024-10-10 0 4 1.280 1.210 1.280 457,520 1.226 1.159 1.226 1.140 1.226 390,404 1.1719 5.79%
2024-10-04 0 4 1.210 1.190 1.210 900,900 1.159 1.140 1.159 1.102 1.226 782,895 1.1507 -0.82%
2024-09-27 0 5 1.220 1.220 1.240 154,260 1.169 1.169 1.188 1.121 1.265 131,526 1.1728 2.52%
2024-09-20 0 4 1.190 1.150 1.190 411,740 1.140 1.102 1.140 1.102 1.159 365,351 1.1270 -4.80%
2024-09-13 0 5 1.250 1.210 1.250 19,660 1.197 1.159 1.197 1.150 1.197 16,702 1.1771 0.81%
2024-09-05 0 4 1.240 1.230 1.240 0 1.188 1.178 1.188 - - 0 - -3.88%
2024-08-30 0 5 1.290 1.240 1.300 868,240 1.236 1.188 1.245 1.159 1.245 718,175 1.2090 1.57%
2024-08-23 0 5 1.270 1.200 1.270 326,640 1.217 1.150 1.217 1.159 1.226 271,404 1.2035 -0.78%
2024-08-16 0 5 1.280 1.240 1.280 3,013,820 1.226 1.188 1.226 1.092 1.226 2,547,018 1.1833 0.00%
2024-08-09 0 5 1.280 1.140 1.300 141,920 1.226 1.092 1.245 1.207 1.226 116,912 1.2139 1.59%
2024-08-02 0 5 1.260 1.130 1.280 508,040 1.207 1.083 1.226 1.092 1.217 423,807 1.1988 1.61%
2024-07-26 0 5 1.240 1.200 1.240 835,620 1.188 1.150 1.188 0.977 1.197 753,667 1.1087 16.98%
2024-07-19 0 5 1.060 1.030 1.050 627,180 1.015 0.987 1.006 0.996 1.054 603,351 1.0395 -6.19%
2024-07-12 0 5 1.130 1.050 1.130 113,000 1.083 1.006 1.083 1.083 1.083 104,386 1.0825 0.00%
2024-07-05 0 4 1.130 1.070 1.130 221,280 1.083 1.025 1.083 1.025 1.159 196,246 1.1276 -6.61%
2024-06-28 0 5 1.210 1.130 1.220 0 1.159 1.083 1.169 - - 0 - 0.00%
2024-06-21 0 5 1.210 1.170 1.350 1,461,600 1.159 1.121 1.293 1.034 1.204 1,260,568 1.1595 11.11%
2024-06-14 0 4 1.170 1.130 1.170 320,900 1.043 1.008 1.043 1.008 1.043 314,021 1.0219 -1.68%
2024-06-07 0 5 1.190 1.170 1.200 42,600 1.061 1.043 1.070 1.043 1.061 40,374 1.0551 1.71%
2024-05-31 0 5 1.170 1.150 1.170 529,280 1.043 1.025 1.043 1.016 1.043 515,891 1.0260 0.86%
2024-05-24 0 5 1.160 1.140 1.170 709,940 1.034 1.016 1.043 0.990 1.070 693,088 1.0243 -2.52%
2024-05-17 0 4 1.190 1.150 1.190 1,303,060 1.061 1.025 1.061 1.008 1.106 1,247,110 1.0449 -2.46%
2024-05-10 0 5 1.220 1.170 1.220 944,080 1.088 1.043 1.088 1.016 1.123 890,473 1.0602 1.67%
2024-05-03 0 4 1.200 1.160 1.200 409,500 1.070 1.034 1.070 1.034 1.070 383,554 1.0676 3.45%
2024-04-26 0 5 1.160 1.160 1.200 672,520 1.034 1.034 1.070 1.008 1.141 634,770 1.0595 0.00%
2024-04-19 0 5 1.160 1.160 1.190 199,900 1.034 1.034 1.061 1.034 1.061 190,655 1.0485 -3.33%
2024-04-12 0 5 1.200 1.190 1.200 76,800 1.070 1.061 1.070 1.070 1.070 71,776 1.0700 0.00%
2024-04-05 0 3 1.200 1.180 1.200 216,000 1.070 1.052 1.070 1.070 1.070 201,870 1.0700 0.00%
2024-03-28 0 4 1.200 1.200 1.290 331,200 1.070 1.070 1.150 1.070 1.070 309,535 1.0700 0.84%
2024-03-22 0 5 1.190 1.170 1.200 106,040 1.061 1.043 1.070 1.043 1.052 100,935 1.0506 0.00%
2024-03-15 0 5 1.190 1.140 1.200 490,040 1.061 1.016 1.070 1.008 1.070 464,302 1.0554 -0.83%
2024-03-08 0 5 1.200 1.190 1.200 207,500 1.070 1.061 1.070 1.061 1.070 195,141 1.0633 -2.44%
2024-03-01 0 5 1.230 1.190 1.200 22,020 1.097 1.061 1.070 1.070 1.097 20,187 1.0908 0.00%
2024-02-23 0 5 1.230 1.170 1.230 831,280 1.097 1.043 1.097 1.070 1.195 742,434 1.1197 -7.52%
2024-02-16 0 3 1.330 1.160 1.330 0 1.186 1.034 1.186 - - 0 - -2.21%
2024-02-09 0 5 1.360 1.360 1.560 75,800 1.213 1.213 1.391 1.204 1.213 62,804 1.2069 4.62%
2024-02-02 0 5 1.300 1.270 1.300 446,120 1.159 1.132 1.159 1.177 1.213 374,582 1.1910 -3.70%
2024-01-26 0 5 1.350 1.260 1.350 79,500 1.204 1.123 1.204 1.159 1.204 67,290 1.1815 0.00%
2024-01-19 0 5 1.350 1.310 1.360 679,520 1.204 1.168 1.213 1.123 1.222 576,452 1.1788 -3.57%
2024-01-12 0 5 1.400 1.300 1.400 976,720 1.248 1.159 1.248 1.159 1.293 780,565 1.2513 3.70%
2024-01-05 0 4 1.350 1.220 1.350 401,060 1.204 1.088 1.204 1.132 1.230 336,451 1.1920 6.30%
2023-12-29 0 3 1.270 1.130 1.270 248,680 1.132 1.008 1.132 1.016 1.150 226,543 1.0977 14.41%
2023-12-22 0 5 1.110 1.110 1.130 257,440 0.990 0.990 1.008 0.954 1.025 262,431 0.9810 0.00%
2023-12-15 0 5 1.110 1.110 1.150 64,220 0.990 0.990 1.025 0.990 1.097 62,804 1.0225 -9.76%
2023-12-08 0 5 1.230 1.230 1.240 25,520 1.097 1.097 1.106 1.034 1.034 24,673 1.0343 6.96%
2023-12-01 0 5 1.150 1.150 1.240 36,580 1.025 1.025 1.106 1.016 1.025 35,888 1.0193 -6.50%
2023-11-24 0 5 1.230 1.140 1.250 0 1.097 1.016 1.115 - - 0 - 6.03%
2023-11-17 0 5 1.160 1.160 1.240 336,240 1.034 1.034 1.106 1.016 1.132 320,750 1.0483 -0.85%
2023-11-10 0 5 1.170 1.130 1.240 31,060 1.043 1.008 1.106 1.008 1.070 29,159 1.0652 -10.00%
2023-11-03 0 5 1.300 1.200 1.300 67,680 1.159 1.070 1.159 0.972 1.159 60,561 1.1175 11.11%
2023-10-27 0 4 1.170 1.070 1.230 38,620 1.043 0.954 1.097 0.999 1.043 38,131 1.0128 -8.59%
2023-10-20 0 5 1.280 1.210 1.250 493,900 1.141 1.079 1.115 0.990 1.159 462,059 1.0689 5.79%
2023-10-13 0 5 1.210 1.200 1.340 72,280 1.079 1.070 1.195 1.070 1.195 65,047 1.1112 -10.37%
2023-10-06 0 4 1.350 1.220 1.350 86,000 1.204 1.088 1.204 1.159 1.248 74,019 1.1619 3.85%
2023-09-29 0 5 1.300 1.220 1.300 32,480 1.159 1.088 1.159 1.106 1.168 29,159 1.1139 4.84%
2023-09-22 0 5 1.240 1.210 1.290 0 1.106 1.079 1.150 - - 0 - 0.00%
2023-09-15 0 5 1.240 1.240 1.280 501,240 1.106 1.106 1.141 1.070 1.239 441,872 1.1344 -6.77%
2023-09-07 0 4 1.330 1.230 1.330 0 1.186 1.097 1.186 - - 0 - 0.00%
2023-08-31 0 4 1.330 1.300 1.340 3,846,780 1.186 1.159 1.195 1.070 1.204 3,447,497 1.1158 9.02%
2023-08-25 0 5 1.220 1.210 1.250 4,134,420 1.088 1.079 1.115 1.070 1.141 3,777,219 1.0946 -8.96%
2023-08-18 0 5 1.340 1.250 1.330 0 1.195 1.115 1.186 - - 0 - 0.00%
2023-08-11 0 5 1.340 1.250 1.330 112,020 1.195 1.115 1.186 1.097 1.222 91,963 1.2181 -2.19%
2023-08-04 0 5 1.370 1.250 1.370 195,540 1.222 1.115 1.222 1.159 1.230 163,739 1.1942 0.00%
2023-07-28 0 5 1.370 1.310 1.370 112,040 1.222 1.168 1.222 1.115 1.239 91,963 1.2183 -1.44%
2023-07-21 0 4 1.390 1.330 1.370 1,766,320 1.239 1.186 1.222 1.088 1.275 1,448,981 1.2190 6.92%
2023-07-14 0 5 1.300 1.300 1.310 197,300 1.159 1.159 1.168 1.070 1.177 177,197 1.1134 1.56%
2023-07-07 0 5 1.280 1.200 1.250 39,220 1.141 1.070 1.115 1.043 1.159 35,888 1.0928 -3.03%
2023-06-30 0 5 1.320 1.230 1.320 12,860 1.177 1.097 1.177 1.034 1.177 11,215 1.1467 2.33%
2023-06-23 0 4 1.290 1.100 1.320 31,360 1.150 0.981 1.177 1.150 1.168 26,916 1.1651 8.40%
2023-06-16 0 5 1.280 1.220 1.280 267,480 1.061 1.011 1.061 0.986 1.061 265,391 1.0079 -3.76%
2023-06-09 0 5 1.330 1.270 1.350 42,420 1.103 1.053 1.119 1.044 1.144 38,602 1.0989 2.31%
2023-06-02 0 5 1.300 1.220 1.300 127,580 1.078 1.011 1.078 1.011 1.078 123,045 1.0369 4.00%
2023-05-25 0 4 1.250 1.250 1.280 267,440 1.036 1.036 1.061 1.011 1.144 253,328 1.0557 -9.42%
2023-05-19 0 5 1.380 1.310 1.380 347,980 1.144 1.086 1.144 1.069 1.152 316,056 1.1010 -1.43%
2023-05-12 0 5 1.400 1.360 1.400 55,720 1.161 1.127 1.161 1.094 1.202 48,253 1.1548 -2.78%
2023-05-05 0 4 1.440 1.400 1.460 0 1.194 1.161 1.210 - - 0 - 0.00%
2023-04-28 0 5 1.440 1.400 1.450 510,160 1.194 1.161 1.202 1.152 1.243 431,863 1.1813 2.86%
2023-04-21 0 5 1.400 1.400 1.470 1,002,540 1.161 1.161 1.219 1.144 1.260 849,250 1.1805 0.00%
2023-04-14 0 4 1.400 1.400 1.420 240,520 1.161 1.161 1.177 1.161 1.177 205,075 1.1728 -1.41%
2023-04-06 0 3 1.420 1.390 1.420 16,740 1.177 1.152 1.177 1.152 1.177 14,476 1.1564 1.43%
2023-03-31 0 5 1.400 1.400 1.410 821,180 1.161 1.161 1.169 1.161 1.202 692,429 1.1859 -3.45%
2023-03-24 0 5 1.450 1.420 1.480 79,080 1.202 1.177 1.227 1.152 1.227 67,554 1.1706 -1.36%
2023-03-17 0 5 1.470 1.430 1.480 341,560 1.219 1.185 1.227 1.152 1.285 287,105 1.1897 1.38%
2023-03-10 0 5 1.450 1.450 1.500 58,000 1.202 1.202 1.243 1.202 1.202 48,253 1.2020 -2.03%
2023-03-03 0 5 1.480 1.440 1.550 160,840 1.227 1.194 1.285 1.185 1.285 132,695 1.2121 -1.99%
2023-02-24 0 5 1.510 1.460 1.550 18,460 1.252 1.210 1.285 1.252 1.285 14,476 1.2752 -2.58%
2023-02-17 0 5 1.550 1.500 1.550 220,780 1.285 1.243 1.285 1.243 1.326 171,298 1.2889 -1.27%
2023-02-10 0 5 1.570 1.520 1.570 265,320 1.301 1.260 1.301 1.210 1.310 207,487 1.2787 1.95%
2023-02-03 0 5 1.540 1.510 1.580 439,040 1.277 1.252 1.310 1.243 1.343 335,357 1.3092 1.99%
2023-01-27 0 2 1.510 1.500 1.590 175,280 1.252 1.243 1.318 1.185 1.252 142,346 1.2314 0.67%
2023-01-20 0 5 1.500 1.430 1.590 1,343,380 1.243 1.185 1.318 1.127 1.252 1,126,704 1.1923 7.14%
2023-01-13 0 5 1.400 1.400 1.450 1,818,900 1.161 1.161 1.202 1.161 1.335 1,512,727 1.2024 -8.50%
2023-01-06 0 4 1.530 1.530 1.600 169,900 1.268 1.268 1.326 1.202 1.318 137,521 1.2355 7.75%
2022-12-30 0 3 1.420 1.420 1.460 658,320 1.177 1.177 1.210 1.127 1.409 547,670 1.2020 2.16%
2022-12-23 0 5 1.390 1.390 1.500 462,985 1.152 1.152 1.243 1.144 1.243 387,531 1.1947 -2.80%
2022-12-16 0 5 1.430 1.350 1.450 88,700 1.185 1.119 1.202 1.136 1.202 77,205 1.1489 2.88%
2022-12-09 0 5 1.390 1.390 1.450 179,580 1.152 1.152 1.202 1.144 1.235 151,997 1.1815 -4.14%
2022-12-02 0 5 1.450 1.350 1.450 606,120 1.202 1.119 1.202 1.094 1.202 530,781 1.1419 -3.97%
2022-11-25 0 5 1.510 1.330 1.510 199,060 1.252 1.103 1.252 1.078 1.252 166,472 1.1958 4.14%
2022-11-18 0 5 1.450 1.350 1.450 234,760 1.202 1.119 1.202 1.061 1.210 197,837 1.1866 1.40%
2022-11-11 0 5 1.430 1.330 1.440 88,620 1.185 1.103 1.194 1.044 1.185 82,030 1.0803 6.72%
2022-11-04 0 5 1.340 1.340 1.350 569,720 1.111 1.111 1.119 1.036 1.094 530,781 1.0734 2.29%
2022-10-28 0 5 1.310 1.250 1.320 178,480 1.086 1.036 1.094 1.020 1.111 168,885 1.0568 1.55%
2022-10-21 0 5 1.290 1.270 1.290 128,080 1.069 1.053 1.069 1.078 1.119 118,220 1.0834 -7.86%
2022-10-14 0 5 1.400 1.310 1.400 1,237,860 1.161 1.086 1.161 1.036 1.169 1,138,768 1.0870 4.48%
2022-10-07 0 4 1.340 1.310 1.350 1,106,020 1.111 1.086 1.119 1.086 1.111 1,018,135 1.0863 2.29%
2022-09-30 0 5 1.310 1.310 1.320 2,735,920 1.086 1.086 1.094 1.086 1.152 2,516,387 1.0872 -2.96%
2022-09-23 0 5 1.350 1.320 1.350 40,240 1.119 1.094 1.119 1.086 1.136 36,190 1.1119 -1.46%
2022-09-16 0 4 1.370 1.320 1.370 220,680 1.136 1.094 1.136 1.086 1.136 202,662 1.0889 -0.72%
2022-09-09 0 5 1.380 1.330 1.380 173,820 1.144 1.103 1.144 1.086 1.144 156,822 1.1084 -0.72%
2022-09-02 0 5 1.390 1.340 1.390 0 1.152 1.111 1.152 - - 0 - -0.71%
2022-08-26 0 5 1.400 1.340 1.400 98,260 1.161 1.111 1.161 1.152 1.169 84,443 1.1636 2.94%
2022-08-19 0 5 1.360 1.330 1.380 696,760 1.127 1.103 1.144 1.086 1.169 629,700 1.1065 -2.86%
2022-08-12 0 5 1.400 1.320 1.400 689,920 1.161 1.094 1.161 1.086 1.161 629,700 1.0956 5.26%
2022-08-05 0 5 1.330 1.310 1.330 662,000 1.103 1.086 1.103 1.061 1.103 610,399 1.0845 -3.62%
2022-07-29 0 5 1.380 1.340 1.380 270,220 1.144 1.111 1.144 1.086 1.144 243,677 1.1089 2.99%
2022-07-22 0 5 1.340 1.320 1.360 237,440 1.111 1.094 1.127 1.094 1.144 212,313 1.1184 -1.47%
2022-07-15 0 5 1.360 1.300 1.360 479,660 1.127 1.078 1.127 1.061 1.161 429,450 1.1169 4.62%
2022-07-08 0 5 1.300 1.260 1.340 258,100 1.078 1.044 1.111 1.036 1.119 241,264 1.0698 -2.26%
2022-06-30 0 4 1.330 1.320 1.330 1,158,940 1.103 1.094 1.103 1.044 1.202 1,041,056 1.1132 5.56%
2022-06-24 0 5 1.260 1.230 1.260 691,440 1.044 1.020 1.044 1.003 1.044 677,953 1.0199 7.69%
2022-06-17 0 5 1.230 1.230 1.260 3,070,820 0.970 0.970 0.994 0.970 1.009 3,096,906 0.9916 0.00%
2022-06-10 0 5 1.230 1.230 1.260 2,004,560 0.970 0.970 0.994 0.970 1.025 2,018,949 0.9929 -2.38%
2022-06-02 0 4 1.260 1.160 1.260 0 0.994 0.915 0.994 - - 0 - 0.00%
2022-05-27 0 5 1.260 1.170 1.260 761,480 0.994 0.923 0.994 0.907 0.994 798,956 0.9531 9.57%
2022-05-20 0 5 1.150 1.150 1.240 679,380 0.907 0.907 0.978 0.891 0.907 755,838 0.8988 0.88%
2022-05-13 0 4 1.140 1.140 1.150 123,200 0.899 0.899 0.907 0.899 0.907 136,964 0.8995 -0.87%
2022-05-06 0 4 1.150 1.130 1.170 0 0.907 0.891 0.923 - - 0 - 0.88%
2022-04-29 0 5 1.140 1.130 1.170 389,540 0.899 0.891 0.923 0.883 0.930 421,037 0.9252 -3.39%
2022-04-22 0 4 1.180 1.160 1.180 337,520 0.930 0.915 0.930 0.891 0.938 365,237 0.9241 0.00%
2022-04-14 0 4 1.180 1.110 1.250 194,620 0.930 0.875 0.986 0.867 0.930 213,055 0.9135 0.00%
2022-04-08 0 4 1.180 1.180 1.190 105,300 0.930 0.930 0.938 0.899 0.930 114,137 0.9226 -3.28%
2022-04-01 0 5 1.220 1.140 1.220 140,980 0.962 0.899 0.962 0.875 0.962 154,718 0.9112 -1.61%
2022-03-25 0 5 1.240 1.190 1.260 1,229,020 0.978 0.938 0.994 0.970 1.009 1,235,211 0.9950 12.73%
2022-03-18 0 5 1.100 1.100 1.130 175,080 0.867 0.867 0.891 0.804 0.899 210,519 0.8317 -3.51%
2022-03-11 0 5 1.140 1.050 1.160 42,380 0.899 0.828 0.915 0.867 0.899 48,191 0.8794 1.79%
2022-03-04 0 5 1.120 1.080 1.120 302,720 0.883 0.852 0.883 0.804 0.891 357,628 0.8465 -5.88%
2022-02-25 0 5 1.190 1.130 1.190 49,000 0.938 0.891 0.938 0.891 0.946 53,264 0.9200 0.85%
2022-02-18 0 5 1.180 1.100 1.190 215,200 0.930 0.867 0.938 0.891 0.946 235,882 0.9123 -3.28%
2022-02-11 0 5 1.220 1.180 1.240 4,780 0.962 0.930 0.978 0.923 0.962 5,073 0.9423 1.67%
2022-02-04 0 2 1.200 1.150 1.220 13,250 0.946 0.907 0.962 0.946 0.946 13,950 0.9498 3.45%
2022-01-28 0 5 1.160 1.160 1.220 285,640 0.915 0.915 0.962 0.907 0.986 301,828 0.9464 -7.20%
2022-01-21 0 5 1.250 1.210 1.250 906,300 0.986 0.954 0.986 0.915 1.009 951,138 0.9529 5.04%
2022-01-14 0 5 1.190 1.190 1.220 752,520 0.938 0.938 0.962 0.915 1.001 801,492 0.9389 -4.03%
2022-01-07 0 5 1.240 1.160 1.240 127,380 0.978 0.915 0.978 0.915 0.978 136,964 0.9300 6.90%
2021-12-31 0 4 1.160 1.110 1.190 172,180 0.915 0.875 0.938 0.828 0.915 197,837 0.8703 -3.33%
2021-12-24 0 5 1.200 1.120 1.200 7,120 0.946 0.883 0.946 0.915 0.946 7,609 0.9357 0.00%
2021-12-17 0 5 1.200 1.190 1.220 300,800 0.946 0.938 0.962 0.891 0.986 324,655 0.9265 0.00%
2021-12-10 0 5 1.200 1.160 1.230 142,080 0.946 0.915 0.970 0.867 0.986 154,718 0.9183 3.45%
2021-12-03 0 5 1.160 1.150 1.200 101,120 0.915 0.907 0.946 0.907 0.986 109,064 0.9272 -3.33%
2021-11-26 0 5 1.200 1.130 1.200 95,620 0.946 0.891 0.946 0.923 0.946 101,455 0.9425 0.00%
2021-11-19 0 5 1.200 1.200 1.250 598,300 0.946 0.946 0.986 0.804 0.986 656,919 0.9108 6.19%
2021-11-12 0 5 1.130 1.130 1.150 97,180 0.891 0.891 0.907 0.891 0.891 109,064 0.8910 -3.42%
2021-11-05 0 5 1.170 1.080 1.170 175,980 0.923 0.852 0.923 0.836 0.923 192,764 0.9129 0.00%
2021-10-29 0 5 1.170 1.100 1.160 158,788 0.923 0.867 0.915 0.836 0.978 179,562 0.8843 -2.50%
2021-10-22 0 5 1.200 1.160 1.200 0 0.946 0.915 0.946 - - 0 - -0.83%
2021-10-15 0 3 1.210 1.170 1.210 0 0.954 0.923 0.954 - - 0 - 0.00%
2021-10-08 0 5 1.210 1.170 1.250 4,840 0.954 0.923 0.986 0.954 0.954 5,073 0.9541 -3.97%
2021-09-30 0 4 1.260 1.210 1.260 0 0.994 0.954 0.994 - - 0 - 0.00%
2021-09-24 0 4 1.260 1.210 1.270 38,820 0.994 0.954 1.001 0.954 0.994 40,582 0.9566 -1.56%
2021-09-17 0 5 1.280 1.210 1.280 58,900 1.009 0.954 1.009 0.954 1.009 60,873 0.9676 0.00%
2021-09-10 0 5 1.280 1.210 1.280 0 1.009 0.954 1.009 - - 0 - 0.00%
2021-09-03 0 5 1.280 1.200 1.280 63,540 1.009 0.946 1.009 0.986 1.009 63,409 1.0021 1.59%
2021-08-27 0 5 1.260 1.200 1.270 4,940 0.994 0.946 1.001 0.946 1.001 5,073 0.9738 0.00%
2021-08-20 0 5 1.260 1.200 1.270 2,540 0.994 0.946 1.001 1.001 1.001 2,536 1.0014 0.80%
2021-08-13 0 5 1.250 1.200 1.280 9,700 0.986 0.946 1.009 0.946 0.986 10,145 0.9561 -2.34%
2021-08-06 0 5 1.280 1.200 1.280 360,960 1.009 0.946 1.009 0.867 1.009 388,064 0.9302 -0.78%
2021-07-30 0 5 1.290 1.210 1.290 0 1.017 0.954 1.017 - - 0 - 0.00%
2021-07-23 0 5 1.290 1.250 1.290 465,600 1.017 0.986 1.017 0.915 1.025 481,910 0.9662 1.57%
2021-07-16 0 5 1.270 1.230 1.290 202,980 1.001 0.970 1.017 0.962 1.017 202,909 1.0003 -1.55%
2021-07-09 0 5 1.290 1.260 1.290 247,400 1.017 0.994 1.017 1.001 1.017 243,491 1.0161 1.57%
2021-07-02 0 4 1.270 1.230 1.290 0 1.001 0.970 1.017 - - 0 - -1.55%
2021-06-25 0 5 1.290 1.240 1.290 129,000 1.017 0.978 1.017 1.017 1.017 126,818 1.0172 0.00%
2021-06-18 0 4 1.290 1.240 1.290 56,380 1.017 0.978 1.017 0.962 1.017 55,800 1.0104 0.78%
2021-06-11 0 5 1.280 1.230 1.280 124,920 1.009 0.970 1.009 0.962 1.072 121,746 1.0261 -0.78%
2021-06-04 0 5 1.290 1.280 1.380 227,760 1.017 1.009 1.088 1.017 1.104 215,591 1.0564 -3.01%
2021-05-28 0 5 1.330 1.330 1.350 299,480 1.049 1.049 1.065 1.049 1.104 284,073 1.0542 -2.21%
2021-05-21 0 4 1.360 1.280 1.380 189,760 1.072 1.009 1.088 1.001 1.112 182,619 1.0391 3.82%
2021-05-14 0 5 1.310 1.280 1.310 929,080 1.033 1.009 1.033 0.978 1.104 900,411 1.0318 3.15%
2021-05-07 0 5 1.270 1.240 1.300 465,420 1.001 0.978 1.025 0.930 1.025 481,910 0.9658 3.25%
2021-04-30 0 5 1.230 1.230 1.250 329,880 0.970 0.970 0.986 0.938 0.970 344,946 0.9563 3.36%
2021-04-23 0 5 1.190 1.170 1.200 278,820 0.938 0.923 0.946 0.915 0.962 294,219 0.9477 -0.83%
2021-04-16 0 5 1.200 1.200 1.220 483,660 0.946 0.946 0.962 0.930 0.986 507,274 0.9534 0.00%
2021-04-09 0 3 1.200 1.160 1.220 165,380 0.946 0.915 0.962 0.915 0.970 175,009 0.9450 0.00%
2021-04-01 0 4 1.200 1.180 1.200 719,380 0.946 0.930 0.946 0.907 0.986 753,301 0.9550 0.00%
2021-03-26 0 5 1.200 1.190 1.230 353,660 0.946 0.938 0.970 0.930 0.986 372,846 0.9485 0.00%
2021-03-19 0 5 1.200 1.200 1.240 416,420 0.946 0.946 0.978 0.907 1.001 436,255 0.9545 0.00%
2021-03-12 0 5 1.200 1.160 1.200 668,780 0.946 0.915 0.946 0.907 0.986 700,038 0.9553 -2.44%
2021-03-05 0 5 1.230 1.210 1.240 1,765,640 0.970 0.954 0.978 0.946 1.009 1,846,476 0.9562 -0.81%
2021-02-26 0 5 1.240 1.230 1.250 366,180 0.978 0.970 0.986 0.962 1.009 372,846 0.9821 -0.80%
2021-02-19 0 4 1.250 1.250 1.270 855,960 0.986 0.986 1.001 0.986 1.041 864,902 0.9897 0.00%
2021-02-11 0 4 1.250 1.230 1.270 417,760 0.986 0.970 1.001 0.946 1.025 423,574 0.9863 -3.85%
2021-02-05 0 5 1.300 1.260 1.300 943,040 1.025 0.994 1.025 0.954 1.025 958,747 0.9836 8.33%
2021-01-29 0 5 1.200 1.190 1.230 477,660 0.946 0.938 0.970 0.938 1.025 481,910 0.9912 -7.69%
2021-01-22 0 5 1.300 1.260 1.300 372,400 1.025 0.994 1.025 0.954 1.041 372,846 0.9988 2.36%
2021-01-15 0 5 1.270 1.200 1.270 538,520 1.001 0.946 1.001 0.986 1.025 532,637 1.0110 -0.78%
2021-01-08 0 5 1.280 1.230 1.280 110,060 1.009 0.970 1.009 0.962 1.065 109,064 1.0091 -0.78%
2020-12-31 0 4 1.290 1.220 1.290 194,060 1.017 0.962 1.017 0.970 1.017 195,300 0.9936 2.38%
2020-12-24 0 4 1.260 1.230 1.280 305,660 0.994 0.970 1.009 0.930 1.025 309,437 0.9878 0.00%
2020-12-18 0 5 1.260 1.200 1.300 10,120 0.994 0.946 1.025 0.994 1.009 10,145 0.9975 3.28%
2020-12-11 0 5 1.220 1.140 1.220 560,860 0.962 0.899 0.962 0.954 1.041 560,537 1.0006 -5.43%
2020-12-04 0 5 1.290 1.260 1.290 1,122,700 1.017 0.994 1.017 0.962 1.080 1,103,320 1.0176 -7.19%
2020-11-27 0 5 1.390 1.280 1.390 643,780 1.096 1.009 1.096 0.986 1.120 611,265 1.0532 3.73%
2020-11-20 0 5 1.340 1.310 1.350 108,300 1.057 1.033 1.065 1.001 1.065 106,527 1.0166 -0.74%
2020-11-13 0 5 1.350 1.280 1.350 40,500 1.065 1.009 1.065 1.065 1.065 38,046 1.0645 0.75%
2020-11-06 0 5 1.340 1.270 1.350 143,760 1.057 1.001 1.065 0.946 1.065 147,109 0.9772 3.08%
2020-10-30 0 4 1.300 1.200 1.310 243,220 1.025 0.946 1.033 1.025 1.065 235,882 1.0311 -1.52%
2020-10-23 0 5 1.320 1.160 1.320 849,560 1.041 0.915 1.041 1.057 1.057 804,029 1.0566 -1.49%
2020-10-16 0 4 1.340 1.250 1.340 418,480 1.057 0.986 1.057 1.057 1.065 393,137 1.0645 -0.74%
2020-10-09 0 5 1.350 1.250 1.350 141,100 1.065 0.986 1.065 1.049 1.065 134,428 1.0496 0.75%
2020-09-30 0 3 1.340 1.330 1.340 308,960 1.057 1.049 1.057 0.994 1.065 304,364 1.0151 -0.74%
2020-09-25 0 5 1.350 1.200 1.350 101,620 1.065 0.946 1.065 0.970 1.080 98,918 1.0273 4.65%
2020-09-18 0 5 1.290 1.250 1.300 313,200 1.017 0.986 1.025 0.994 1.072 306,901 1.0205 -0.77%
2020-09-11 0 5 1.300 1.280 1.300 607,300 1.025 1.009 1.025 1.025 1.143 578,292 1.0502 -3.70%
2020-09-04 0 5 1.350 1.340 1.350 847,000 1.065 1.057 1.065 1.017 1.096 793,883 1.0669 2.27%
2020-08-28 0 5 1.320 1.290 1.320 1,070,680 1.041 1.017 1.041 0.907 1.065 1,060,202 1.0099 5.60%
2020-08-21 0 5 1.250 1.240 1.260 238,470 0.986 0.978 0.994 0.962 1.001 242,223 0.9845 0.81%
2020-08-14 0 5 1.240 1.240 1.270 359,360 0.978 0.978 1.001 0.970 1.041 362,701 0.9908 -2.36%
2020-08-07 0 5 1.270 1.260 1.270 313,760 1.001 0.994 1.001 0.970 1.065 314,510 0.9976 0.00%
2020-07-31 0 5 1.270 1.250 1.270 314,220 1.001 0.986 1.001 0.970 1.057 314,510 0.9991 -2.31%
2020-07-24 0 5 1.300 1.300 1.340 224,960 1.025 1.025 1.057 1.025 1.104 213,055 1.0559 0.00%
2020-07-17 0 5 1.300 1.260 1.300 295,460 1.025 0.994 1.025 0.994 1.104 286,610 1.0309 -0.76%
2020-07-10 0 5 1.310 1.300 1.320 1,076,980 1.033 1.025 1.041 0.986 1.065 1,072,884 1.0038 0.00%
2020-07-03 0 4 1.310 1.260 1.320 282,200 1.033 0.994 1.041 1.001 1.143 276,464 1.0207 1.55%
2020-06-26 0 4 1.290 1.290 1.300 876,940 1.017 1.017 1.025 0.978 1.025 869,974 1.0080 -0.00%
2020-06-19 0 5 1.360 1.250 1.380 384,230 1.017 0.935 1.032 0.942 1.032 400,612 0.9591 0.74%
2020-06-12 0 5 1.350 1.310 1.370 336,960 1.010 0.980 1.025 0.920 1.025 347,620 0.9693 1.50%
2020-06-05 0 5 1.330 1.310 1.330 2,660 0.995 0.980 0.995 0.995 0.995 2,674 0.9948 -3.62%
2020-05-29 0 5 1.380 1.330 1.380 461,640 1.032 0.995 1.032 0.942 1.032 467,950 0.9865 0.73%
2020-05-22 0 5 1.370 1.340 1.370 233,218 1.025 1.002 1.025 1.025 1.099 217,642 1.0716 -1.44%
2020-05-15 0 5 1.390 1.390 1.520 24,600 1.040 1.040 1.137 1.002 1.047 24,066 1.0222 0.00%
2020-05-08 0 5 1.390 1.250 1.520 33,580 1.040 0.935 1.137 1.040 1.047 32,088 1.0465 0.00%
2020-04-29 0 3 1.390 1.390 1.440 162,059 1.040 1.040 1.077 0.898 1.077 154,803 1.0469 -7.33%
2020-04-24 0 5 1.500 1.350 1.500 0 1.122 1.010 1.122 - - 0 - -1.32%
2020-04-17 0 4 1.520 1.410 1.520 1,943,640 1.137 1.055 1.137 1.055 1.152 1,738,101 1.1183 5.56%
2020-04-09 0 4 1.440 1.410 1.460 143,040 1.077 1.055 1.092 1.025 1.099 133,700 1.0699 -2.70%
2020-04-03 0 5 1.480 1.430 1.480 1,178,360 1.107 1.070 1.107 1.010 1.129 1,090,992 1.0801 -1.33%
2020-03-27 0 5 1.500 1.490 1.500 2,268,760 1.122 1.114 1.122 1.099 1.219 1,949,347 1.1639 -4.46%
2020-03-20 0 5 1.570 1.520 1.600 692,260 1.174 1.137 1.197 1.070 1.234 593,628 1.1662 1.95%
2020-03-13 0 5 1.540 1.530 1.540 545,620 1.152 1.144 1.152 1.144 1.197 467,950 1.1660 -3.75%
2020-03-06 0 5 1.600 1.590 1.600 1,121,340 1.197 1.189 1.197 1.189 1.257 922,530 1.2155 -1.84%
2020-02-28 0 5 1.630 1.600 1.630 1,392,940 1.219 1.197 1.219 1.189 1.324 1,128,428 1.2344 -7.91%
2020-02-21 0 5 1.770 1.710 1.770 779,940 1.324 1.279 1.324 1.279 1.331 598,976 1.3021 0.00%
2020-02-14 0 5 1.770 1.740 1.770 1,090,400 1.324 1.301 1.324 1.272 1.346 836,962 1.3028 2.91%
2020-02-07 0 5 1.720 1.700 1.720 1,191,960 1.286 1.272 1.286 1.264 1.339 909,160 1.3111 -0.58%
2020-01-31 0 3 1.730 1.700 1.720 525,100 1.294 1.272 1.286 1.279 1.339 401,100 1.3091 -3.89%
2020-01-24 0 5 1.800 1.750 1.800 2,925,400 1.346 1.309 1.346 1.234 1.391 2,262,205 1.2932 2.27%
2020-01-17 0 5 1.760 1.700 1.780 1,807,660 1.316 1.272 1.331 1.227 1.331 1,430,590 1.2636 6.02%
2020-01-10 0 5 1.660 1.630 1.670 1,963,280 1.242 1.219 1.249 1.212 1.294 1,588,357 1.2360 -5.68%
2020-01-03 0 4 1.760 1.720 1.760 4,669,400 1.316 1.286 1.316 1.077 1.384 3,706,165 1.2599 18.12%
2019-12-27 0 3 1.490 1.480 1.490 1,987,100 1.114 1.107 1.114 1.077 1.144 1,770,189 1.1225 -2.61%
2019-12-20 0 5 1.530 1.520 1.530 1,498,540 1.144 1.137 1.144 1.144 1.182 1,288,868 1.1627 -3.77%
2019-12-13 0 5 1.590 1.580 1.590 1,531,085 1.189 1.182 1.189 1.189 1.257 1,263,253 1.2120 -5.36%
2019-12-06 0 5 1.680 1.670 1.680 2,518,060 1.257 1.249 1.257 1.242 1.316 1,968,065 1.2795 -2.33%
2019-11-29 0 5 1.720 1.710 1.720 1,529,880 1.286 1.279 1.286 1.279 1.354 1,157,842 1.3213 -5.49%
2019-11-22 0 5 1.820 1.790 1.800 3,534,220 1.361 1.339 1.346 1.346 1.444 2,545,649 1.3883 -6.19%
2019-11-15 0 5 1.940 1.920 1.940 2,259,700 1.451 1.436 1.451 1.414 1.451 1,566,965 1.4421 0.52%
2019-11-08 0 5 1.930 1.860 1.930 5,623,760 1.444 1.391 1.444 1.421 1.466 3,896,019 1.4435 1.58%
2019-11-01 0 5 1.900 1.870 1.900 7,388,240 1.421 1.399 1.421 1.309 1.421 5,334,632 1.3850 6.15%
2019-10-25 0 5 1.790 1.770 1.790 7,838,540 1.339 1.324 1.339 1.242 1.384 5,890,824 1.3306 7.83%
2019-10-18 0 5 1.660 1.650 1.660 11,468,460 1.242 1.234 1.242 1.152 1.309 9,244,021 1.2406 0.61%
2019-10-11 0 4 1.650 1.560 1.650 49,660 1.234 1.167 1.234 1.219 1.249 40,110 1.2381 1.85%
2019-10-04 0 4 1.620 1.600 1.630 491,900 1.212 1.197 1.219 1.212 1.249 401,100 1.2264 -2.99%
2019-09-27 0 5 1.670 1.650 1.670 1,622,560 1.249 1.234 1.249 1.197 1.272 1,307,586 1.2409 1.21%
2019-09-20 0 5 1.650 1.600 1.650 837,175 1.234 1.197 1.234 1.204 1.257 685,171 1.2218 0.00%
2019-09-13 0 5 1.650 1.640 1.650 836,260 1.234 1.227 1.234 1.204 1.272 676,522 1.2361 0.00%
2019-09-06 0 5 1.650 1.620 1.720 2,163,960 1.234 1.212 1.286 1.197 1.309 1,732,753 1.2489 -4.07%
2019-08-30 0 5 1.720 1.650 1.720 807,660 1.286 1.234 1.286 1.249 1.301 636,412 1.2691 -1.71%
2019-08-23 0 5 1.750 1.710 1.750 2,560,340 1.309 1.279 1.309 1.197 1.361 2,002,827 1.2784 -0.57%
2019-08-16 0 5 1.760 1.680 1.760 742,260 1.316 1.257 1.316 1.249 1.316 585,606 1.2675 1.15%
2019-08-09 0 5 1.740 1.690 1.740 710,080 1.301 1.264 1.301 1.249 1.369 545,496 1.3017 0.00%
2019-08-02 0 5 1.740 1.720 1.740 3,170,460 1.301 1.286 1.301 1.234 1.346 2,462,755 1.2874 2.96%
2019-07-26 0 5 1.690 1.650 1.710 527,100 1.264 1.234 1.279 1.227 1.279 417,144 1.2636 2.42%
2019-07-19 0 5 1.650 1.650 1.680 399,740 1.234 1.234 1.257 1.234 1.294 318,206 1.2562 -2.37%
2019-07-12 0 5 1.690 1.630 1.690 306,360 1.264 1.219 1.264 1.212 1.279 243,334 1.2590 -1.17%
2019-07-05 0 4 1.710 1.620 1.710 343,016 1.279 1.212 1.279 1.249 1.301 269,119 1.2746 -0.58%
2019-06-28 0 5 1.720 1.620 1.720 1,297,768 1.286 1.212 1.286 1.264 1.309 1,017,213 1.2758 1.78%
2019-06-21 0 5 1.690 1.550 1.700 2,006,800 1.264 1.159 1.272 1.152 1.294 1,588,357 1.2634 -0.59%
2019-06-14 0 5 1.700 1.690 1.700 1,709,880 1.272 1.264 1.272 1.264 1.279 1,350,370 1.2662 0.59%
2019-06-06 0 4 1.690 1.690 1.700 3,671,200 1.264 1.264 1.272 1.264 1.286 2,901,291 1.2654 1.81%
2019-05-31 0 5 1.720 1.690 1.720 2,429,240 1.242 1.220 1.242 1.220 1.263 1,969,933 1.2332 1.78%
2019-05-24 0 5 1.690 1.690 1.710 6,581,420 1.220 1.220 1.234 1.184 1.263 5,377,835 1.2238 -1.17%
2019-05-17 0 4 1.710 1.660 1.710 2,989,820 1.234 1.198 1.234 1.198 1.249 2,421,549 1.2347 2.40%
2019-05-10 0 5 1.670 1.650 1.670 2,528,520 1.205 1.191 1.205 1.141 1.263 2,072,447 1.2201 0.00%
2019-05-03 0 4 1.670 1.630 1.670 216,080 1.205 1.177 1.205 1.191 1.242 177,322 1.2186 -1.76%
2019-04-26 0 4 1.700 1.680 1.700 4,649,820 1.227 1.213 1.227 1.126 1.242 3,870,600 1.2013 14.86%
2019-04-18 0 4 1.480 1.480 1.570 805,820 1.068 1.068 1.133 1.068 1.177 720,369 1.1186 -9.76%
2019-04-12 0 5 1.640 1.600 1.640 1,836,120 1.184 1.155 1.184 1.155 1.213 1,554,335 1.1813 -2.38%
2019-04-04 0 4 1.680 1.620 1.680 8,572,540 1.213 1.169 1.213 1.047 1.242 7,466,906 1.1481 15.86%
2019-03-29 0 5 1.450 1.440 1.450 2,765,220 1.047 1.039 1.047 1.003 1.047 2,706,927 1.0215 5.07%
2019-03-22 0 5 1.380 1.350 1.420 947,900 0.996 0.975 1.025 0.938 0.996 975,269 0.9719 2.99%
2019-03-15 0 5 1.340 1.330 1.340 717,360 0.967 0.960 0.967 0.953 0.975 745,305 0.9625 1.52%
2019-03-08 0 5 1.320 1.320 1.340 1,559,040 0.953 0.953 0.967 0.917 0.975 1,645,767 0.9473 0.76%
2019-03-01 0 5 1.310 1.280 1.310 15,620 0.946 0.924 0.946 0.910 0.946 16,624 0.9396 0.00%
2019-02-22 0 5 1.310 1.270 1.310 52,460 0.946 0.917 0.946 0.917 0.960 55,413 0.9467 -1.50%
2019-02-15 0 5 1.330 1.310 1.330 377,600 0.960 0.946 0.960 0.938 0.975 393,433 0.9598 -0.75%
2019-02-08 0 2 1.340 1.290 1.350 0 0.967 0.931 0.975 - - 0 - 0.00%
2019-02-01 0 5 1.340 1.300 1.340 425,480 0.967 0.938 0.967 0.931 0.975 446,075 0.9538 1.52%
2019-01-25 0 5 1.320 1.320 1.350 760,560 0.953 0.953 0.975 0.953 0.989 784,094 0.9700 3.13%
2019-01-18 0 5 1.280 1.280 1.330 405,320 0.924 0.924 0.960 0.888 0.938 440,534 0.9201 2.40%
2019-01-11 0 5 1.250 1.230 1.260 412,020 0.902 0.888 0.910 0.852 0.910 468,240 0.8799 -1.57%
2019-01-04 0 4 1.270 1.240 1.270 171,980 0.917 0.895 0.917 0.881 0.917 191,175 0.8996 0.00%
2018-12-28 0 3 1.270 1.260 1.270 460,260 0.917 0.910 0.917 0.917 0.938 501,488 0.9178 -0.78%
2018-12-21 0 5 1.280 1.280 1.300 1,091,780 0.924 0.924 0.938 0.910 0.975 1,155,362 0.9450 -2.29%
2018-12-14 0 5 1.310 1.290 1.310 598,000 0.946 0.931 0.946 0.938 0.953 634,479 0.9425 0.77%
2018-12-07 0 5 1.300 1.290 1.320 1,003,960 0.938 0.931 0.953 0.917 0.967 1,058,389 0.9486 1.56%
2018-11-30 0 5 1.280 1.220 1.280 281,220 0.924 0.881 0.924 0.866 0.953 304,772 0.9227 -2.29%
2018-11-23 0 5 1.310 1.260 1.310 265,560 0.946 0.910 0.946 0.910 0.953 288,148 0.9216 0.77%
2018-11-16 0 5 1.300 1.230 1.300 1,121,020 0.938 0.888 0.938 0.917 0.960 1,199,692 0.9344 1.56%
2018-11-09 0 5 1.280 1.280 1.320 710,220 0.924 0.924 0.953 0.910 0.975 734,223 0.9673 -4.48%
2018-11-02 0 5 1.340 1.290 1.340 1,437,440 0.967 0.931 0.967 0.881 0.996 1,526,629 0.9416 5.51%
2018-10-26 0 5 1.270 1.260 1.290 458,160 0.917 0.910 0.931 0.910 0.967 484,864 0.9449 -4.51%
2018-10-19 0 4 1.330 1.300 1.330 2,644,680 0.960 0.938 0.960 0.902 0.967 2,798,358 0.9451 0.00%
2018-10-12 0 5 1.330 1.280 1.330 4,556,180 0.960 0.924 0.960 0.873 0.975 4,804,310 0.9484 0.76%
2018-10-05 0 4 1.320 1.260 1.320 3,410,650 0.953 0.910 0.953 0.845 0.953 3,686,352 0.9252 6.45%
2018-09-28 0 4 1.240 1.210 1.240 1,174,140 0.895 0.873 0.895 0.808 0.902 1,346,537 0.8720 5.08%
2018-09-21 0 5 1.180 1.180 1.200 3,315,340 0.852 0.852 0.866 0.758 0.888 3,953,720 0.8385 13.46%
2018-09-14 0 5 1.040 0.970 1.040 1,307,820 0.751 0.700 0.751 0.664 0.758 1,764,905 0.7410 6.12%
2018-09-07 0 5 0.980 0.980 0.990 239,800 0.707 0.707 0.715 0.707 0.715 338,019 0.7094 -2.00%
2018-08-31 0 5 1.000 0.960 1.010 597,040 0.722 0.693 0.729 0.650 0.722 856,131 0.6974 3.09%
2018-08-24 0 5 0.970 0.950 0.970 211,820 0.700 0.686 0.700 0.650 0.707 315,854 0.6706 1.04%
2018-08-17 0 5 0.960 0.910 0.960 91,440 0.693 0.657 0.693 0.657 0.693 132,991 0.6876 -1.03%
2018-08-10 0 5 0.970 0.950 0.970 32,980 0.700 0.686 0.700 0.700 0.700 47,101 0.7002 0.00%
2018-08-03 0 5 0.970 0.970 0.990 7,840 0.700 0.700 0.715 0.700 0.715 11,083 0.7074 -1.02%
2018-07-27 0 5 0.980 0.980 1.020 264,560 0.707 0.707 0.736 0.700 0.744 371,267 0.7126 1.03%
2018-07-20 0 5 0.970 0.970 0.990 802,880 0.700 0.700 0.715 0.693 0.794 1,080,554 0.7430 -3.00%
2018-07-13 0 5 1.000 0.920 1.000 407,180 0.722 0.664 0.722 0.650 0.722 587,378 0.6932 13.64%
2018-07-06 0 4 0.880 0.880 0.910 56,440 0.635 0.635 0.657 0.635 0.657 88,661 0.6366 -5.38%
2018-06-29 0 5 0.930 0.900 0.990 20,460 0.671 0.650 0.715 0.671 0.671 30,477 0.6713 -1.06%
2018-06-22 0 4 0.940 0.930 0.980 159,240 0.679 0.671 0.707 0.671 0.679 235,505 0.6762 -1.05%
2018-06-15 0 5 0.950 0.950 1.010 480,760 0.686 0.686 0.729 0.664 0.707 698,204 0.6886 -3.06%
2018-06-08 0 5 0.980 0.970 1.040 84,780 0.707 0.700 0.751 0.693 0.715 121,489 0.6978 -1.01%
2018-06-01 0 5 1.010 1.000 1.010 275,360 0.715 0.708 0.715 0.693 0.729 387,248 0.7111 4.12%
2018-05-25 0 4 0.970 0.950 0.980 413,400 0.686 0.672 0.693 0.665 0.708 610,551 0.6771 -5.83%
2018-05-18 0 5 1.030 1.010 1.030 622,860 0.729 0.715 0.729 0.708 0.736 862,120 0.7225 4.04%
2018-05-11 0 5 0.990 0.960 1.000 321,060 0.700 0.679 0.708 0.679 0.700 466,393 0.6884 3.13%
2018-05-04 0 4 0.960 0.930 0.960 58,320 0.679 0.658 0.679 0.658 0.679 87,625 0.6656 3.23%
2018-04-27 0 5 0.930 0.930 0.960 781,760 0.658 0.658 0.679 0.637 0.693 1,150,436 0.6795 1.09%
2018-04-20 0 5 0.920 0.890 0.920 719,360 0.651 0.630 0.651 0.637 0.665 1,110,863 0.6476 2.22%
2018-04-13 0 5 0.900 0.900 0.920 46,840 0.637 0.637 0.651 0.637 0.651 73,492 0.6373 0.00%
2018-04-06 0 3 0.900 0.900 0.920 270,000 0.637 0.637 0.651 0.637 0.637 423,994 0.6368 0.00%
2018-03-29 0 4 0.900 0.880 0.920 1,046,100 0.637 0.623 0.651 0.623 0.637 1,647,922 0.6348 0.00%
2018-03-23 0 5 0.900 0.890 0.900 1,209,180 0.637 0.630 0.637 0.637 0.679 1,874,052 0.6452 -3.23%
2018-03-16 0 5 0.930 0.930 0.940 245,120 0.658 0.658 0.665 0.651 0.679 373,114 0.6570 -3.12%
2018-03-09 0 5 0.960 0.940 0.980 281,840 0.679 0.665 0.693 0.665 0.679 421,167 0.6692 3.23%
2018-03-02 0 5 0.930 0.930 0.940 318,360 0.658 0.658 0.665 0.651 0.658 486,179 0.6548 2.20%
2018-02-23 0 4 0.910 0.910 0.920 1,248,140 0.644 0.644 0.651 0.637 0.665 1,927,758 0.6475 -4.21%
2018-02-15 0 4 0.950 0.950 0.960 24,520 0.672 0.672 0.679 0.651 0.672 36,746 0.6673 0.00%
2018-02-09 0 5 0.950 0.940 0.950 1,025,980 0.672 0.665 0.672 0.651 0.686 1,532,030 0.6697 -5.00%
2018-02-02 0 5 1.000 0.980 1.000 482,600 0.708 0.693 0.708 0.679 0.743 669,910 0.7204 4.17%
2018-01-26 0 5 0.960 0.960 0.980 499,360 0.679 0.679 0.693 0.665 0.693 732,096 0.6821 -1.03%
2018-01-19 0 5 0.970 0.950 0.970 383,380 0.686 0.672 0.686 0.672 0.686 565,325 0.6782 0.00%
2018-01-12 0 5 0.970 0.970 1.010 31,060 0.686 0.686 0.715 0.679 0.700 45,226 0.6868 -1.02%
2018-01-05 0 4 0.980 0.980 1.000 298,420 0.693 0.693 0.708 0.672 0.693 432,474 0.6900 3.16%
2017-12-29 0 3 0.950 0.950 0.980 447,140 0.672 0.672 0.693 0.672 0.693 650,124 0.6878 -5.00%
2017-12-22 0 5 1.000 0.960 1.000 81,180 0.708 0.679 0.708 0.672 0.708 118,718 0.6838 3.09%
2017-12-15 0 5 0.970 0.970 0.990 91,180 0.686 0.686 0.700 0.686 0.686 132,851 0.6863 -2.02%
2017-12-08 0 5 0.990 0.970 0.990 822,120 0.700 0.686 0.700 0.672 0.715 1,164,569 0.7059 -1.98%
2017-12-01 0 5 1.010 1.010 1.020 336,800 0.715 0.715 0.722 0.693 0.715 477,699 0.7050 1.00%
2017-11-24 0 5 1.000 0.990 1.010 180,880 0.708 0.700 0.715 0.693 0.722 257,223 0.7032 -1.96%
2017-11-17 0 5 1.020 1.000 1.020 199,720 0.722 0.708 0.722 0.700 0.722 282,662 0.7066 0.99%
2017-11-10 0 5 1.010 0.990 1.010 342,580 0.715 0.700 0.715 0.708 0.743 477,699 0.7171 -0.98%
2017-11-03 0 5 1.020 1.020 1.030 150,020 0.722 0.722 0.729 0.722 0.736 206,344 0.7270 -2.86%
2017-10-27 0 5 1.050 1.050 1.060 409,980 0.743 0.743 0.750 0.722 0.764 554,018 0.7400 -1.87%
2017-10-20 0 5 1.070 1.050 1.070 747,840 0.757 0.743 0.757 0.729 0.778 986,492 0.7581 -1.83%
2017-10-13 0 5 1.090 1.060 1.090 406,240 0.771 0.750 0.771 0.743 0.778 528,579 0.7686 1.87%
2017-10-06 0 3 1.070 1.050 1.070 487,340 0.757 0.743 0.757 0.722 0.785 652,950 0.7464 -2.73%
2017-09-29 0 5 1.100 1.090 1.100 4,610,480 0.778 0.771 0.778 0.715 0.792 5,967,004 0.7727 4.76%
2017-09-22 0 5 1.050 1.040 1.060 2,616,840 0.743 0.736 0.750 0.637 0.743 3,722,664 0.7029 12.90%
2017-09-15 0 5 0.930 0.920 0.930 1,821,840 0.658 0.651 0.658 0.637 0.665 2,826,624 0.6445 -1.06%
2017-09-08 0 5 0.940 0.920 0.940 3,454,780 0.665 0.651 0.665 0.630 0.665 5,364,933 0.6440 1.08%
2017-09-01 0 5 0.930 0.930 0.940 786,860 0.658 0.658 0.665 0.658 0.679 1,178,702 0.6676 -1.06%
2017-08-25 0 4 0.940 0.940 0.950 944,680 0.665 0.665 0.672 0.651 0.708 1,410,486 0.6698 -1.05%
2017-08-18 0 5 0.950 0.940 0.960 1,539,940 0.672 0.665 0.679 0.672 0.708 2,255,646 0.6827 -3.06%
2017-08-11 0 5 0.980 0.960 0.980 1,284,380 0.693 0.679 0.693 0.672 0.722 1,845,786 0.6958 -2.00%
2017-08-04 0 5 1.000 0.980 1.000 1,141,840 0.708 0.693 0.708 0.693 0.729 1,616,829 0.7062 0.00%
2017-07-28 0 5 1.000 1.000 1.010 1,692,780 0.708 0.708 0.715 0.700 0.736 2,377,191 0.7121 -3.85%
2017-07-21 0 5 1.040 1.010 1.040 1,477,220 0.736 0.715 0.736 0.708 0.778 2,009,730 0.7350 -1.89%
2017-07-14 0 5 1.060 1.020 1.060 3,934,760 0.750 0.722 0.750 0.708 0.778 5,271,654 0.7464 3.92%
2017-07-07 0 5 1.020 1.010 1.020 3,941,900 0.722 0.715 0.722 0.651 0.750 5,704,128 0.6911 9.68%
2017-06-30 0 5 0.930 0.930 0.940 1,764,380 0.658 0.658 0.665 0.637 0.679 2,690,946 0.6557 -6.06%
2017-06-23 0 5 0.990 0.960 0.990 159,100 0.700 0.679 0.700 0.686 0.722 223,303 0.7125 2.06%
2017-06-16 0 5 0.970 0.960 0.990 121,920 0.686 0.679 0.700 0.679 0.708 175,251 0.6957 -1.02%
2017-06-09 0 5 0.980 0.980 0.990 763,880 0.693 0.693 0.700 0.666 0.700 1,114,249 0.6856 4.15%
2017-06-02 0 4 0.990 0.990 1.010 402,900 0.666 0.666 0.679 0.659 0.686 600,717 0.6707 1.02%
2017-05-26 0 5 0.980 0.970 0.980 1,794,340 0.659 0.652 0.659 0.646 0.693 2,685,381 0.6682 -6.67%
2017-05-19 0 5 1.050 1.040 1.050 572,980 0.706 0.699 0.706 0.693 0.706 814,833 0.7032 0.00%
2017-05-12 0 5 1.050 1.040 1.050 1,477,640 0.706 0.699 0.706 0.693 0.726 2,096,560 0.7048 -1.87%
2017-05-05 0 3 1.070 1.070 1.080 579,660 0.720 0.720 0.726 0.713 0.740 794,016 0.7300 -3.60%
2017-04-28 0 5 1.110 1.100 1.130 607,160 0.747 0.740 0.760 0.733 0.767 811,859 0.7479 -1.77%
2017-04-21 0 4 1.130 1.120 1.130 326,560 0.760 0.753 0.760 0.753 0.780 422,286 0.7733 -0.88%
2017-04-13 0 4 1.140 1.120 1.180 1,029,620 0.767 0.753 0.794 0.747 0.787 1,347,151 0.7643 -3.39%
2017-04-07 0 4 1.180 1.140 1.180 3,033,700 0.794 0.767 0.794 0.726 0.800 3,946,291 0.7687 5.36%
2017-03-31 0 5 1.120 1.120 1.130 4,288,840 0.753 0.753 0.760 0.706 0.753 5,891,186 0.7280 1.82%
2017-03-24 0 5 1.100 1.100 1.110 831,800 0.740 0.740 0.747 0.740 0.760 1,112,218 0.7479 -3.51%
2017-03-17 0 5 1.140 1.140 1.150 1,595,880 0.767 0.767 0.773 0.760 0.800 2,037,083 0.7834 0.88%
2017-03-10 0 5 1.130 1.130 1.150 1,392,300 0.760 0.760 0.773 0.740 0.773 1,837,836 0.7576 0.89%
2017-03-03 0 5 1.120 1.120 1.140 1,444,880 0.753 0.753 0.767 0.747 0.794 1,870,548 0.7724 0.90%
2017-02-24 0 5 1.110 1.110 1.130 1,287,740 0.747 0.747 0.760 0.740 0.780 1,712,934 0.7518 -2.63%
2017-02-17 0 5 1.140 1.120 1.160 606,980 0.767 0.753 0.780 0.753 0.787 791,043 0.7673 -1.72%
2017-02-10 0 5 1.160 1.140 1.160 2,048,420 0.780 0.767 0.780 0.760 0.807 2,628,878 0.7792 0.00%
2017-02-03 0 3 1.160 1.150 1.160 2,744,300 0.780 0.773 0.780 0.767 0.841 3,470,476 0.7908 -0.85%
2017-01-27 0 5 1.170 1.140 1.170 845,960 0.787 0.767 0.787 0.753 0.807 1,085,453 0.7794 0.86%
2017-01-20 0 5 1.160 1.140 1.170 3,674,680 0.780 0.767 0.787 0.767 0.881 4,588,642 0.8008 -10.08%
2017-01-13 0 5 1.290 1.280 1.310 18,415,480 0.868 0.861 0.881 0.747 0.908 22,262,198 0.8272 10.26%
2017-01-06 0 4 1.170 1.140 1.170 4,202,800 0.787 0.767 0.787 0.673 0.794 5,632,461 0.7462 14.71%
2016-12-30 0 3 1.020 1.010 1.030 193,840 0.686 0.679 0.693 0.679 0.699 282,515 0.6861 0.00%
2016-12-23 0 5 1.020 1.020 1.030 853,260 0.686 0.686 0.693 0.673 0.699 1,240,093 0.6881 0.00%
2016-12-16 0 5 1.020 1.010 1.020 590,840 0.686 0.679 0.686 0.679 0.699 859,441 0.6875 0.99%
2016-12-09 0 5 1.010 1.010 1.020 967,327 0.679 0.679 0.686 0.666 0.699 1,423,133 0.6797 -0.98%
2016-12-02 0 5 1.020 1.020 1.030 735,780 0.686 0.686 0.693 0.686 0.706 1,061,662 0.6930 0.00%
2016-11-25 0 5 1.020 1.020 1.050 1,854,220 0.686 0.686 0.706 0.686 0.706 2,667,538 0.6951 -0.97%
2016-11-18 0 5 1.030 1.020 1.030 1,399,960 0.693 0.686 0.693 0.679 0.706 2,019,240 0.6933 0.00%
2016-11-11 0 5 1.030 1.030 1.050 1,177,160 0.693 0.693 0.706 0.679 0.740 1,671,300 0.7043 0.98%
2016-11-04 0 5 1.020 1.020 1.040 1,810,700 0.686 0.686 0.699 0.679 0.720 2,590,218 0.6991 -3.77%
2016-10-28 0 5 1.060 1.040 1.060 493,640 0.713 0.699 0.713 0.693 0.720 692,906 0.7124 0.95%
2016-10-20 0 4 1.050 1.040 1.060 328,320 0.706 0.699 0.713 0.699 0.726 460,946 0.7123 -1.87%
2016-10-14 0 4 1.070 1.050 1.080 1,222,080 0.720 0.706 0.726 0.693 0.733 1,712,934 0.7134 1.90%
2016-10-07 0 5 1.050 1.040 1.050 859,900 0.706 0.699 0.706 0.673 0.706 1,237,119 0.6951 5.00%
2016-09-30 0 5 1.000 1.000 1.010 4,267,080 0.673 0.673 0.679 0.673 0.713 6,248,047 0.6829 -4.76%
2016-09-23 0 5 1.050 1.050 1.070 881,199 0.706 0.706 0.720 0.699 0.720 1,246,070 0.7072 -1.87%
2016-09-15 0 4 1.070 1.060 1.070 1,645,640 0.720 0.713 0.720 0.699 0.726 2,325,546 0.7076 0.00%
2016-09-09 0 5 1.070 1.060 1.080 3,872,400 0.720 0.713 0.726 0.699 0.733 5,397,527 0.7174 1.90%
2016-09-02 0 5 1.050 1.050 1.060 4,091,760 0.706 0.706 0.713 0.699 0.747 5,688,964 0.7192 -3.67%
2016-08-26 0 5 1.090 1.090 1.100 2,074,520 0.733 0.733 0.740 0.713 0.767 2,837,047 0.7312 -1.80%
2016-08-19 0 5 1.110 1.100 1.120 5,167,640 0.747 0.740 0.753 0.706 0.760 7,074,776 0.7304 3.74%
2016-08-12 0 5 1.070 1.070 1.090 2,953,960 0.720 0.720 0.733 0.713 0.733 4,089,036 0.7224 0.00%
2016-08-05 0 4 1.070 1.070 1.080 836,820 0.720 0.720 0.726 0.713 0.740 1,150,878 0.7271 0.00%
2016-07-29 0 5 1.070 1.070 1.080 2,835,080 0.720 0.720 0.726 0.713 0.740 3,907,631 0.7255 -0.93%
2016-07-22 0 5 1.080 1.080 1.090 16,267,140 0.726 0.726 0.733 0.706 0.861 22,077,820 0.7368 -12.90%
2016-07-15 0 5 1.240 1.240 1.260 2,518,740 0.834 0.834 0.847 0.827 0.861 2,994,661 0.8411 -1.59%
2016-07-08 0 5 1.260 1.260 1.270 712,420 0.847 0.847 0.854 0.834 0.861 841,598 0.8465 0.00%
2016-06-30 0 4 1.260 1.240 1.260 1,403,440 0.847 0.834 0.847 0.820 0.868 1,668,327 0.8412 2.44%
2016-06-24 0 5 1.230 1.230 1.250 2,949,200 0.827 0.827 0.841 0.807 0.868 3,503,189 0.8419 -3.91%
2016-06-17 0 5 1.280 1.260 1.290 6,163,320 0.861 0.847 0.868 0.820 0.881 7,216,880 0.8540 -1.54%
2016-06-10 0 4 1.380 1.380 1.390 1,829,000 0.874 0.874 0.881 0.868 0.893 2,080,364 0.8792 -1.43%
2016-06-03 0 5 1.400 1.390 1.410 2,057,060 0.887 0.881 0.893 0.868 0.893 2,326,599 0.8841 0.72%
2016-05-27 0 5 1.390 1.380 1.390 1,570,760 0.881 0.874 0.881 0.855 0.881 1,815,189 0.8653 1.46%
2016-05-20 0 5 1.370 1.370 1.380 4,809,380 0.868 0.868 0.874 0.849 0.919 5,458,194 0.8811 2.24%
2016-05-13 0 5 1.340 1.340 1.350 1,301,380 0.849 0.849 0.855 0.849 0.881 1,502,661 0.8661 -3.60%
2016-05-06 0 4 1.390 1.380 1.400 1,419,540 0.881 0.874 0.887 0.874 0.919 1,584,739 0.8958 -2.80%
2016-04-29 0 5 1.430 1.430 1.440 3,104,300 0.906 0.906 0.912 0.887 0.925 3,431,496 0.9046 1.42%
2016-04-22 0 5 1.410 1.400 1.410 6,552,460 0.893 0.887 0.893 0.849 0.900 7,535,401 0.8696 2.17%
2016-04-15 0 5 1.380 1.370 1.380 11,848,680 0.874 0.868 0.874 0.855 0.881 13,631,279 0.8692 -0.72%
2016-04-08 0 4 1.390 1.380 1.390 7,591,661 0.881 0.874 0.881 0.868 0.919 8,488,880 0.8943 0.00%
2016-04-01 0 4 1.390 1.380 1.390 8,242,060 0.881 0.874 0.881 0.862 0.938 9,211,689 0.8947 -4.79%
2016-03-24 0 4 1.460 1.460 1.470 9,046,780 0.925 0.925 0.931 0.919 1.020 9,372,688 0.9652 -8.18%
2016-03-18 0 5 1.590 1.590 1.600 3,799,820 1.007 1.007 1.014 0.988 1.014 3,794,534 1.0014 1.92%
2016-03-11 0 5 1.560 1.560 1.590 3,805,140 0.988 0.988 1.007 0.982 1.026 3,800,847 1.0011 -2.50%
2016-03-04 0 5 1.600 1.600 1.610 2,893,130 1.014 1.014 1.020 0.976 1.039 2,874,312 1.0065 -0.62%
2016-02-26 0 5 1.610 1.580 1.610 1,743,340 1.020 1.001 1.020 1.001 1.045 1,714,170 1.0170 -1.83%
2016-02-19 0 5 1.640 1.630 1.650 3,345,080 1.039 1.033 1.045 1.014 1.052 3,207,360 1.0429 3.80%
2016-02-12 0 2 1.580 1.570 1.580 1,399,140 1.001 0.995 1.001 0.988 1.058 1,389,014 1.0073 -5.39%
2016-02-05 0 5 1.670 1.670 1.680 6,329,520 1.058 1.058 1.064 0.963 1.064 6,244,249 1.0137 8.44%
2016-01-29 0 5 1.540 1.530 1.540 8,383,780 0.976 0.969 0.976 0.963 1.064 8,384,594 0.9999 -7.23%
2016-01-22 0 5 1.660 1.650 1.660 6,680,260 1.052 1.045 1.052 1.007 1.090 6,285,288 1.0628 -2.35%
2016-01-15 0 5 1.700 1.700 1.710 5,913,720 1.077 1.077 1.083 1.064 1.134 5,385,586 1.0981 -5.03%
2016-01-08 0 5 1.790 1.790 1.800 21,658,050 1.134 1.134 1.140 1.020 1.147 20,236,987 1.0702 3.47%
2015-12-31 0 4 1.730 1.730 1.740 30,111,466 1.096 1.096 1.102 1.052 1.134 27,731,318 1.0858 1.17%
2015-12-24 0 4 1.710 1.690 1.710 10,154,760 1.083 1.071 1.083 0.995 1.090 9,650,491 1.0523 7.55%
2015-12-18 0 5 1.590 1.580 1.590 6,324,740 1.007 1.001 1.007 0.969 1.033 6,256,877 1.0108 3.25%
2015-12-11 0 5 1.540 1.540 1.560 14,820,120 0.976 0.976 0.988 0.976 1.014 14,837,195 0.9988 -0.65%
2015-12-04 0 5 1.550 1.550 1.570 2,548,620 0.982 0.982 0.995 0.976 1.014 2,572,833 0.9906 0.00%
2015-11-27 0 5 1.550 1.550 1.560 2,473,920 0.982 0.982 0.988 0.982 1.014 2,471,814 1.0009 -0.64%
2015-11-20 0 5 1.560 1.550 1.580 773,880 0.988 0.982 1.001 0.976 1.007 782,899 0.9885 -1.89%
2015-11-13 0 5 1.590 1.560 1.590 4,446,540 1.007 0.988 1.007 0.944 1.014 4,489,041 0.9905 5.30%
2015-11-06 0 5 1.510 1.500 1.530 3,319,000 0.957 0.950 0.969 0.950 1.001 3,409,398 0.9735 -3.82%
2015-10-30 0 5 1.570 1.560 1.570 3,744,900 0.995 0.988 0.995 0.988 1.014 3,750,338 0.9986 1.29%
2015-10-23 0 4 1.550 1.540 1.570 1,360,600 0.982 0.976 0.995 0.963 1.014 1,366,916 0.9954 -1.90%
2015-10-16 0 5 1.580 1.570 1.580 5,112,720 1.001 0.995 1.001 0.982 1.033 5,076,215 1.0072 0.00%
2015-10-09 0 5 1.580 1.530 1.580 10,820,720 1.001 0.969 1.001 0.925 1.039 11,086,857 0.9760 0.64%
2015-10-02 0 3 1.570 1.530 1.570 346,280 0.995 0.969 0.995 0.969 1.014 350,410 0.9882 0.64%
2015-09-25 0 5 1.560 1.550 1.560 3,089,600 0.988 0.982 0.988 0.969 1.045 3,096,870 0.9977 -0.64%
2015-09-18 0 5 1.570 1.550 1.570 18,685,380 0.995 0.982 0.995 0.950 1.020 19,001,081 0.9834 1.29%
2015-09-11 0 5 1.550 1.540 1.550 5,442,840 0.982 0.976 0.982 0.874 1.045 5,634,977 0.9659 8.39%
2015-09-04 0 4 1.430 1.420 1.460 853,260 0.906 0.900 0.925 0.887 0.950 934,428 0.9131 -2.05%
2015-08-28 0 5 1.460 1.460 1.500 6,209,020 0.925 0.925 0.950 0.798 0.957 7,175,520 0.8653 8.15%
2015-08-21 0 5 1.350 1.350 1.380 6,815,860 0.855 0.855 0.874 0.849 0.988 7,623,793 0.8940 -7.53%
2015-08-14 0 5 1.460 1.460 1.520 4,603,260 0.925 0.925 0.963 0.906 1.001 4,845,765 0.9500 -0.68%
2015-08-07 0 5 1.470 1.450 1.470 967,060 0.931 0.919 0.931 0.893 0.957 1,041,761 0.9283 0.00%
2015-07-31 0 5 1.470 1.450 1.480 2,445,500 0.931 0.919 0.938 0.900 0.995 2,613,872 0.9356 -5.16%
2015-07-24 0 5 1.550 1.550 1.590 3,745,920 0.982 0.982 1.007 0.925 1.026 3,778,750 0.9913 -0.64%
2015-07-17 0 5 1.560 1.520 1.560 2,161,400 0.988 0.963 0.988 0.862 1.014 2,301,344 0.9392 9.09%
2015-07-10 0 5 1.430 1.430 1.440 16,098,940 0.906 0.906 0.912 0.729 0.963 19,196,805 0.8386 -5.92%
2015-07-03 0 4 1.520 1.510 1.520 7,846,760 0.963 0.957 0.963 0.963 1.077 7,680,616 1.0216 -8.43%
2015-06-26 0 5 1.660 1.660 1.670 6,667,940 1.052 1.052 1.058 1.039 1.102 6,209,524 1.0738 -2.92%
2015-06-19 0 5 1.710 1.710 1.720 11,441,360 1.083 1.083 1.090 1.045 1.140 10,404,978 1.0996 -2.29%
2015-06-12 0 5 1.750 1.730 1.750 11,717,020 1.109 1.096 1.109 1.039 1.140 10,811,605 1.0837 -0.26%
2015-06-05 0 5 1.830 1.800 1.830 23,638,180 1.112 1.093 1.112 1.063 1.154 21,276,337 1.1110 5.17%
2015-05-29 0 4 1.740 1.740 1.750 15,867,760 1.057 1.057 1.063 1.014 1.093 15,152,229 1.0472 -0.57%
2015-05-22 0 5 1.750 1.730 1.750 32,413,600 1.063 1.051 1.063 0.966 1.154 30,228,730 1.0723 11.46%
2015-05-15 0 5 1.570 1.570 1.580 23,031,680 0.954 0.954 0.960 0.881 0.984 24,479,970 0.9408 7.53%
2015-05-08 0 5 1.460 1.450 1.460 11,263,420 0.887 0.881 0.887 0.856 0.935 12,518,204 0.8998 -1.35%
2015-04-30 0 4 1.480 1.470 1.480 9,044,040 0.899 0.893 0.899 0.881 0.954 9,920,397 0.9117 2.78%
2015-04-24 0 5 1.440 1.430 1.440 14,401,400 0.875 0.869 0.875 0.850 0.942 16,284,860 0.8843 -5.26%
2015-04-17 0 5 1.520 1.510 1.520 18,848,640 0.923 0.917 0.923 0.863 0.984 20,324,796 0.9274 6.29%
2015-04-10 0 3 1.430 1.420 1.430 13,442,360 0.869 0.863 0.869 0.832 0.929 15,422,217 0.8716 5.93%
2015-04-02 0 4 1.350 1.340 1.350 7,758,280 0.820 0.814 0.820 0.796 0.832 9,538,463 0.8134 -0.74%
2015-03-27 0 5 1.360 1.330 1.360 11,238,340 0.826 0.808 0.826 0.784 0.881 13,772,658 0.8160 5.43%
2015-03-20 0 5 1.290 1.290 1.310 21,440,780 0.784 0.784 0.796 0.759 0.808 27,831,767 0.7704 3.20%
2015-03-13 0 5 1.250 1.220 1.250 649,060 0.759 0.741 0.759 0.741 0.765 862,643 0.7524 0.81%
2015-03-06 0 5 1.240 1.210 1.240 803,200 0.753 0.735 0.753 0.729 0.778 1,063,488 0.7553 -0.80%
2015-02-27 0 5 1.250 1.220 1.250 1,311,340 0.759 0.741 0.759 0.729 0.778 1,735,164 0.7557 1.63%
2015-02-18 0 3 1.230 1.180 1.230 1,247,220 0.747 0.717 0.747 0.717 0.778 1,715,409 0.7271 5.13%
2015-02-13 0 5 1.170 1.170 1.190 861,500 0.711 0.711 0.723 0.711 0.759 1,188,604 0.7248 -2.50%
2015-02-06 0 5 1.200 1.160 1.200 286,920 0.729 0.705 0.729 0.705 0.729 398,396 0.7202 1.69%
2015-01-30 0 5 1.180 1.150 1.180 1,906,260 0.717 0.699 0.717 0.699 0.729 2,683,413 0.7104 0.85%
2015-01-23 0 5 1.170 1.160 1.170 1,031,020 0.711 0.705 0.711 0.699 0.765 1,425,666 0.7232 -4.10%
2015-01-16 0 5 1.220 1.210 1.220 508,020 0.741 0.735 0.741 0.711 0.771 694,724 0.7313 3.39%
2015-01-09 0 5 1.180 1.160 1.180 828,620 0.717 0.705 0.717 0.699 0.717 1,168,849 0.7089 0.00%
2015-01-02 0 4 1.180 1.170 1.180 2,139,660 0.717 0.711 0.717 0.705 0.741 2,979,741 0.7181 -1.67%
2014-12-24 0 3 1.200 1.160 1.200 134,640 0.729 0.705 0.729 0.705 0.729 187,674 0.7174 2.56%
2014-12-19 0 5 1.170 1.160 1.170 3,471,700 0.711 0.705 0.711 0.692 0.741 4,882,824 0.7110 -2.50%
2014-12-12 0 5 1.200 1.150 1.200 1,377,780 0.729 0.699 0.729 0.699 0.747 1,889,913 0.7290 -2.44%
2014-12-05 0 5 1.230 1.200 1.230 2,377,880 0.747 0.729 0.747 0.717 0.759 3,216,803 0.7392 -1.60%
2014-11-28 0 5 1.250 1.200 1.250 1,778,120 0.759 0.729 0.759 0.747 0.759 2,370,623 0.7501 0.81%
2014-11-21 0 5 1.240 1.210 1.250 918,620 0.753 0.735 0.759 0.747 0.784 1,208,359 0.7602 -1.59%
2014-11-14 0 5 1.260 1.230 1.260 2,672,700 0.765 0.747 0.765 0.747 0.790 3,506,546 0.7622 -2.33%
2014-11-07 0 5 1.290 1.260 1.290 566,420 0.784 0.765 0.784 0.729 0.784 734,234 0.7714 0.00%
2014-10-31 0 5 1.290 1.240 1.290 2,356,380 0.784 0.753 0.784 0.729 0.808 3,091,687 0.7622 7.50%
2014-10-24 0 5 1.200 1.180 1.200 2,973,580 0.729 0.717 0.729 0.699 0.741 4,122,249 0.7213 0.00%
2014-10-17 0 5 1.200 1.200 1.210 2,333,860 0.729 0.729 0.735 0.699 0.759 3,243,143 0.7196 -2.44%
2014-10-10 0 5 1.230 1.180 1.230 548,420 0.747 0.717 0.747 0.717 0.759 760,575 0.7211 1.65%
2014-10-03 0 3 1.210 1.150 1.210 2,314,480 0.735 0.699 0.735 0.680 0.741 3,295,824 0.7022 -4.72%
2014-09-26 0 5 1.270 1.230 1.280 14,344,100 0.771 0.747 0.778 0.723 0.808 19,577,391 0.7327 5.83%
2014-09-19 0 5 1.200 1.190 1.200 737,420 0.729 0.723 0.729 0.717 0.759 1,004,222 0.7343 0.00%
2014-09-12 0 4 1.200 1.190 1.230 2,343,000 0.729 0.723 0.747 0.729 0.808 3,187,170 0.7351 0.00%
2014-09-05 0 5 1.200 1.200 1.230 2,100,500 0.729 0.729 0.747 0.717 0.759 2,848,040 0.7375 -0.83%
2014-08-29 0 5 1.210 1.210 1.230 2,838,440 0.735 0.735 0.747 0.735 0.778 3,776,533 0.7516 -1.63%
2014-08-22 0 5 1.230 1.220 1.260 2,410,660 0.747 0.741 0.765 0.729 0.778 3,236,558 0.7448 -2.38%
2014-08-15 0 5 1.260 1.250 1.300 1,588,000 0.765 0.759 0.790 0.765 0.820 1,988,689 0.7985 -5.26%
2014-08-08 0 5 1.330 1.320 1.330 1,210,860 0.808 0.802 0.808 0.802 0.838 1,488,224 0.8136 -0.75%
2014-08-01 0 5 1.340 1.330 1.360 1,262,900 0.814 0.808 0.826 0.814 0.899 1,507,979 0.8375 -6.94%
2014-07-25 0 5 1.440 1.360 1.440 995,400 0.875 0.826 0.875 0.820 0.893 1,158,971 0.8589 4.35%
2014-07-18 0 5 1.380 1.310 1.380 526,400 0.838 0.796 0.838 0.808 0.850 638,751 0.8241 3.76%
2014-07-11 0 5 1.330 1.320 1.390 610,620 0.808 0.802 0.844 0.808 0.850 730,942 0.8354 -4.32%
2014-07-04 0 4 1.390 1.350 1.390 1,706,700 0.844 0.820 0.844 0.778 0.850 2,077,587 0.8215 8.59%
2014-06-27 0 5 1.280 1.260 1.310 1,952,720 0.778 0.765 0.796 0.753 0.790 2,555,004 0.7643 1.59%
2014-06-20 0 5 1.260 1.260 1.280 1,115,520 0.765 0.765 0.778 0.759 0.796 1,445,421 0.7718 -1.56%
2014-06-13 0 5 1.280 1.250 1.280 2,359,820 0.778 0.759 0.778 0.741 0.814 3,028,194 0.7793 -1.12%
2014-06-06 0 4 1.370 1.370 1.380 5,795,980 0.786 0.786 0.792 0.758 0.809 7,398,023 0.7834 -0.72%
2014-05-30 0 5 1.380 1.320 1.380 4,835,140 0.792 0.758 0.792 0.660 0.792 6,774,261 0.7138 16.95%
2014-05-23 0 5 1.180 1.160 1.180 2,102,580 0.677 0.666 0.677 0.666 0.689 3,104,870 0.6772 2.61%
2014-05-16 0 5 1.150 1.150 1.170 1,869,400 0.660 0.660 0.672 0.660 0.677 2,770,338 0.6748 -2.54%
2014-05-09 0 4 1.180 1.170 1.180 1,013,980 0.677 0.672 0.677 0.666 0.712 1,491,453 0.6799 -4.84%
2014-05-02 0 4 1.240 1.190 1.240 628,200 0.712 0.683 0.712 0.689 0.740 881,630 0.7125 -2.36%
2014-04-25 0 4 1.270 1.260 1.290 1,385,260 0.729 0.723 0.740 0.729 0.769 1,864,316 0.7430 -2.31%
2014-04-17 0 4 1.300 1.290 1.310 3,198,740 0.746 0.740 0.752 0.746 0.792 4,206,036 0.7605 -4.41%
2014-04-11 0 5 1.360 1.350 1.360 2,104,960 0.781 0.775 0.781 0.781 0.821 2,658,828 0.7917 -6.21%
2014-04-04 0 5 1.450 1.410 1.450 629,080 0.832 0.809 0.832 0.798 0.844 763,150 0.8243 1.40%
2014-03-28 0 5 1.430 1.400 1.430 1,847,780 0.821 0.804 0.821 0.804 0.849 2,258,087 0.8183 -2.72%
2014-03-21 0 5 1.470 1.470 1.480 5,278,240 0.844 0.844 0.849 0.815 0.890 6,251,556 0.8443 -1.34%
2014-03-14 0 5 1.490 1.490 1.510 5,763,600 0.855 0.855 0.867 0.792 0.895 6,673,205 0.8637 6.43%
2014-03-07 0 5 1.400 1.390 1.400 8,304,880 0.804 0.798 0.804 0.758 0.815 10,708,490 0.7755 0.72%
2014-02-28 0 5 1.390 1.390 1.400 1,146,540 0.798 0.798 0.804 0.781 0.821 1,432,213 0.8005 -1.42%
2014-02-21 0 5 1.410 1.410 1.420 2,904,429 0.809 0.809 0.815 0.792 0.838 3,549,788 0.8182 -3.42%
2014-02-14 0 5 1.460 1.430 1.460 1,731,260 0.838 0.821 0.838 0.821 0.861 2,080,367 0.8322 -1.35%
2014-02-07 0 4 1.480 1.450 1.480 1,505,080 0.849 0.832 0.849 0.804 0.849 1,825,984 0.8243 -1.33%
2014-01-30 0 4 1.500 1.450 1.500 547,220 0.861 0.832 0.861 0.821 0.861 651,639 0.8398 2.74%
2014-01-24 0 5 1.460 1.440 1.460 1,296,320 0.838 0.826 0.838 0.832 0.861 1,543,723 0.8397 -2.67%
2014-01-17 0 5 1.500 1.490 1.510 1,148,260 0.861 0.855 0.867 0.832 0.861 1,359,034 0.8449 0.67%
2014-01-10 0 5 1.490 1.450 1.490 3,221,280 0.855 0.832 0.855 0.832 0.907 3,704,239 0.8696 -6.29%
2014-01-03 0 4 1.590 1.590 1.600 3,211,920 0.913 0.913 0.918 0.895 0.936 3,516,065 0.9135 -1.24%
2013-12-27 0 3 1.610 1.580 1.610 571,000 0.924 0.907 0.924 0.907 0.924 627,246 0.9103 1.90%
2013-12-20 0 5 1.580 1.580 1.620 1,671,180 0.907 0.907 0.930 0.907 0.953 1,791,137 0.9330 -4.24%
2013-12-13 0 5 1.650 1.620 1.650 2,139,952 0.947 0.930 0.947 0.913 0.970 2,271,822 0.9420 -2.37%
2013-12-06 0 5 1.690 1.660 1.690 3,255,320 0.970 0.953 0.970 0.907 0.993 3,373,192 0.9651 7.64%
2013-11-29 0 5 1.570 1.570 1.580 1,997,580 0.901 0.901 0.907 0.878 0.913 2,240,664 0.8915 -1.26%
2013-11-22 0 5 1.590 1.550 1.590 6,947,320 0.913 0.890 0.913 0.872 0.981 7,471,202 0.9299 -5.92%
2013-11-15 0 5 1.690 1.660 1.690 21,302,560 0.970 0.953 0.970 0.867 1.056 21,828,176 0.9759 9.74%
2013-11-08 0 5 1.540 1.530 1.550 131,732,116 0.884 0.878 0.890 0.763 0.976 170,687,278 0.7718 14.93%
2013-11-01 0 5 1.340 1.340 1.350 863,380 0.769 0.769 0.775 0.758 0.792 1,122,074 0.7695 0.00%
2013-10-25 0 5 1.340 1.350 1.370 1,623,520 0.769 0.775 0.786 0.763 0.798 2,059,459 0.7883 -2.90%
2013-10-18 0 4 1.380 1.380 1.390 3,394,340 0.792 0.792 0.798 0.758 0.804 4,328,000 0.7843 0.73%
2013-10-11 0 5 1.370 1.370 1.380 2,609,020 0.786 0.786 0.792 0.752 0.826 3,279,105 0.7957 2.24%
2013-10-04 0 4 1.340 1.330 1.340 588,140 0.769 0.763 0.769 0.752 0.775 770,119 0.7637 -0.74%
2013-09-27 0 5 1.350 1.310 1.350 1,062,900 0.775 0.752 0.775 0.746 0.781 1,397,366 0.7606 -3.57%
2013-09-19 0 4 1.400 1.340 1.400 823,720 0.804 0.769 0.804 0.729 0.804 1,083,742 0.7601 4.48%
2013-09-13 0 5 1.340 1.320 1.340 3,056,240 0.769 0.758 0.769 0.758 0.832 3,836,657 0.7966 -4.29%
2013-09-06 0 5 1.400 1.380 1.400 616,940 0.804 0.792 0.804 0.781 0.838 759,665 0.8121 -1.41%
2013-08-30 0 5 1.420 1.360 1.420 4,209,960 0.815 0.781 0.815 0.804 0.918 5,045,849 0.8343 -10.13%
2013-08-23 0 5 1.580 1.570 1.580 7,890,640 0.907 0.901 0.907 0.878 0.970 8,527,067 0.9254 -7.06%
2013-08-16 0 4 1.700 1.670 1.700 7,982,780 0.976 0.958 0.976 0.918 0.993 8,283,138 0.9637 4.94%
2013-08-09 0 5 1.620 1.600 1.620 10,263,460 0.930 0.918 0.930 0.809 0.941 11,537,850 0.8895 15.71%
2013-08-02 0 5 1.400 1.370 1.400 2,990,760 0.804 0.786 0.804 0.752 0.809 3,847,111 0.7774 4.48%
2013-07-26 0 5 1.340 1.330 1.340 2,048,500 0.769 0.763 0.769 0.746 0.798 2,655,343 0.7715 -0.74%
2013-07-19 0 5 1.350 1.320 1.350 3,930,060 0.775 0.758 0.775 0.746 0.815 5,021,456 0.7827 -3.57%
2013-07-12 0 5 1.400 1.380 1.400 11,289,620 0.804 0.792 0.804 0.792 0.895 13,322,017 0.8474 -6.67%
2013-07-05 0 4 1.500 1.480 1.500 12,100,340 0.861 0.849 0.861 0.792 0.890 14,217,586 0.8511 8.70%
2013-06-28 0 5 1.380 1.350 1.390 10,271,120 0.792 0.775 0.798 0.689 0.792 13,952,748 0.7361 1.47%
2013-06-21 0 5 1.360 1.350 1.360 27,792,460 0.781 0.775 0.781 0.626 0.826 37,481,459 0.7415 27.10%
2013-06-14 0 4 1.070 1.050 1.090 2,351,280 0.614 0.603 0.626 0.585 0.649 3,812,264 0.6168 1.90%
2013-06-07 0 5 1.120 1.100 1.120 5,264,320 0.603 0.592 0.603 0.560 0.608 9,080,670 0.5797 0.90%
2013-05-31 0 5 1.110 1.080 1.110 6,495,720 0.597 0.581 0.597 0.549 0.603 11,199,369 0.5800 8.82%
2013-05-24 0 5 1.020 1.030 1.040 5,371,560 0.549 0.554 0.560 0.533 0.581 9,612,203 0.5588 -3.77%
2013-05-16 0 4 1.060 1.050 1.060 10,670,860 0.570 0.565 0.570 0.473 0.581 20,164,811 0.5292 19.10%
2013-05-10 0 5 0.890 0.890 0.900 2,034,340 0.479 0.479 0.484 0.468 0.484 4,255,983 0.4780 2.30%
2013-05-03 0 4 0.870 0.860 0.880 2,548,420 0.468 0.463 0.473 0.452 0.473 5,512,335 0.4623 3.57%
2013-04-26 0 5 0.840 0.840 0.850 501,600 0.452 0.452 0.457 0.447 0.452 1,115,105 0.4498 0.00%
2013-04-19 0 5 0.840 0.830 0.840 2,483,500 0.452 0.447 0.452 0.436 0.457 5,582,958 0.4448 1.20%
2013-04-12 0 5 0.830 0.830 0.840 1,029,000 0.447 0.447 0.452 0.441 0.457 2,289,682 0.4494 0.00%
2013-04-05 0 3 0.830 0.830 0.840 1,790,100 0.447 0.447 0.452 0.447 0.463 3,917,735 0.4569 -3.49%
2013-03-28 0 4 0.860 0.850 0.870 1,618,620 0.463 0.457 0.468 0.457 0.479 3,482,844 0.4647 -2.27%
2013-03-22 0 5 0.880 0.870 0.880 2,859,380 0.473 0.468 0.473 0.463 0.490 6,010,415 0.4757 0.00%
2013-03-15 0 5 0.880 0.860 0.880 4,191,380 0.473 0.463 0.473 0.441 0.495 8,894,819 0.4712 6.02%
2013-03-08 0 5 0.830 0.820 0.830 1,078,480 0.447 0.441 0.447 0.441 0.447 2,419,777 0.4457 0.00%
2013-03-01 0 5 0.830 0.810 0.830 279,020 0.447 0.436 0.447 0.436 0.452 628,176 0.4442 -2.35%
2013-02-22 0 5 0.850 0.830 0.850 881,200 0.457 0.447 0.457 0.447 0.457 1,962,584 0.4490 -1.16%
2013-02-15 0 2 0.860 0.860 0.870 51,600 0.463 0.463 0.468 0.463 0.463 111,510 0.4627 1.18%
2013-02-08 0 5 0.850 0.850 0.860 754,320 0.457 0.457 0.463 0.447 0.463 1,654,072 0.4560 0.00%
2013-02-01 0 5 0.850 0.840 0.850 647,780 0.457 0.452 0.457 0.447 0.468 1,412,466 0.4586 0.00%
2013-01-25 0 5 0.850 0.840 0.850 998,300 0.457 0.452 0.457 0.452 0.468 2,181,888 0.4575 1.19%
2013-01-18 0 5 0.840 0.840 0.850 1,188,580 0.452 0.452 0.457 0.430 0.463 2,665,100 0.4460 5.00%
2013-01-11 0 5 0.800 0.800 0.810 2,562,320 0.430 0.430 0.436 0.404 0.452 6,043,868 0.4240 6.67%
2013-01-04 0 4 0.750 0.760 0.770 736,780 0.404 0.409 0.414 0.404 0.414 1,787,885 0.4121 0.00%
2012-12-28 0 3 0.750 0.750 0.760 426,900 0.404 0.404 0.409 0.398 0.404 1,059,350 0.4030 0.00%
2012-12-21 0 5 0.750 0.740 0.760 99,940 0.404 0.398 0.409 0.387 0.404 249,040 0.4013 1.35%
2012-12-14 0 5 0.740 0.740 0.760 642,640 0.398 0.398 0.409 0.382 0.409 1,594,600 0.4030 -2.63%
2012-12-07 0 5 0.760 0.750 0.770 3,723,980 0.409 0.404 0.414 0.404 0.420 9,024,915 0.4126 0.00%
2012-11-30 0 5 0.760 0.750 0.770 629,640 0.409 0.404 0.414 0.409 0.420 1,527,694 0.4122 -2.56%
2012-11-23 0 5 0.780 0.760 0.780 1,691,200 0.420 0.409 0.420 0.404 0.420 4,070,132 0.4155 4.00%
2012-11-16 0 5 0.750 0.750 0.770 1,039,460 0.404 0.404 0.414 0.404 0.430 2,538,722 0.4094 -1.32%
2012-11-09 0 5 0.760 0.760 0.770 1,194,600 0.409 0.409 0.414 0.387 0.420 2,966,179 0.4027 0.00%
2012-11-02 0 5 0.760 0.730 0.770 205,040 0.409 0.393 0.414 0.382 0.409 509,231 0.4026 4.11%
2012-10-26 0 4 0.730 0.710 0.730 459,360 0.393 0.382 0.393 0.371 0.447 1,152,275 0.3987 4.29%
2012-10-19 0 5 0.700 0.690 0.710 631,660 0.377 0.371 0.382 0.366 0.382 1,676,374 0.3768 0.00%
2012-10-12 0 5 0.700 0.690 0.710 954,920 0.377 0.371 0.382 0.366 0.387 2,553,590 0.3740 0.00%
2012-10-05 0 3 0.700 0.670 0.700 16,960 0.377 0.361 0.377 0.377 0.382 44,604 0.3802 0.00%
2012-09-28 0 5 0.700 0.680 0.700 411,720 0.377 0.366 0.377 0.361 0.377 1,111,388 0.3705 2.94%
2012-09-21 0 5 0.680 0.680 0.690 1,465,900 0.366 0.366 0.371 0.361 0.371 4,032,962 0.3635 3.03%
2012-09-14 0 5 0.660 0.640 0.670 645,900 0.355 0.344 0.361 0.339 0.355 1,839,923 0.3510 3.13%
2012-09-07 0 5 0.640 0.630 0.650 234,620 0.344 0.339 0.350 0.334 0.350 683,931 0.3430 1.59%
2012-08-31 0 5 0.630 0.630 0.640 922,440 0.339 0.339 0.344 0.328 0.344 2,754,309 0.3349 -4.55%
2012-08-24 0 5 0.660 0.660 0.680 266,980 0.355 0.355 0.366 0.350 0.366 750,837 0.3556 1.54%
2012-08-17 0 5 0.650 0.640 0.660 431,700 0.350 0.344 0.355 0.344 0.361 1,226,615 0.3519 1.56%
2012-08-10 0 5 0.640 0.620 0.640 44,800 0.344 0.334 0.344 0.339 0.350 130,096 0.3444 4.92%
2012-08-03 0 5 0.610 0.610 0.630 121,360 0.328 0.328 0.339 0.328 0.339 364,268 0.3332 -1.61%
2012-07-27 0 5 0.620 0.620 0.650 63,740 0.334 0.334 0.350 0.334 0.339 189,568 0.3362 -6.06%
2012-07-20 0 5 0.660 0.630 0.670 79,520 0.355 0.339 0.361 0.350 0.355 226,738 0.3507 1.54%
2012-07-13 0 5 0.650 0.640 0.660 340,120 0.350 0.344 0.355 0.344 0.361 973,858 0.3493 -1.52%
2012-07-06 0 4 0.660 0.660 0.670 2,664,720 0.355 0.355 0.361 0.323 0.377 7,460,051 0.3572 -5.71%
2012-06-29 0 5 0.700 0.680 0.700 1,143,640 0.377 0.366 0.377 0.366 0.382 3,040,519 0.3761 1.45%
2012-06-22 0 5 0.690 0.680 0.690 2,225,980 0.371 0.366 0.371 0.344 0.393 5,962,093 0.3734 9.52%
2012-06-15 0 5 0.630 0.620 0.640 2,291,500 0.339 0.334 0.344 0.328 0.350 6,761,252 0.3389 1.61%
2012-06-08 0 5 0.620 0.600 0.620 310,000 0.334 0.323 0.334 0.334 0.334 929,254 0.3336 -1.59%
2012-06-01 0 5 0.630 0.620 0.640 395,020 0.339 0.334 0.344 0.328 0.339 1,178,294 0.3352 0.00%
2012-05-25 0 5 0.630 0.620 0.640 2,209,400 0.339 0.334 0.344 0.339 0.355 6,338,093 0.3486 -2.93%
2012-05-18 0 5 0.720 0.700 0.730 1,751,420 0.349 0.340 0.354 0.344 0.383 4,973,019 0.3522 -6.49%
2012-05-11 0 5 0.770 0.760 0.770 703,020 0.373 0.369 0.373 0.373 0.383 1,855,604 0.3789 -2.53%
2012-05-04 0 4 0.790 0.780 0.790 214,160 0.383 0.378 0.383 0.378 0.383 560,805 0.3819 1.28%
2012-04-27 0 5 0.780 0.780 0.800 53,240 0.378 0.378 0.388 0.369 0.388 140,201 0.3797 -1.27%
2012-04-20 0 5 0.790 0.780 0.800 839,680 0.383 0.378 0.388 0.373 0.388 2,222,601 0.3778 -1.25%
2012-04-13 0 4 0.800 0.790 0.810 748,340 0.388 0.383 0.393 0.378 0.388 1,942,199 0.3853 -2.44%
2012-04-05 0 3 0.820 0.800 0.820 1,058,060 0.398 0.388 0.398 0.388 0.403 2,688,564 0.3935 -1.20%
2012-03-30 0 5 0.830 0.820 0.840 11,330,020 0.403 0.398 0.407 0.388 0.407 27,994,879 0.4047 0.00%
2012-03-23 0 5 0.830 0.820 0.830 8,086,600 0.403 0.398 0.403 0.398 0.456 18,993,138 0.4258 -9.78%
2012-03-16 0 5 0.920 0.910 0.920 4,569,680 0.446 0.441 0.446 0.427 0.451 10,432,618 0.4380 5.75%
2012-03-09 0 5 0.870 0.870 0.880 1,728,920 0.422 0.422 0.427 0.417 0.432 4,074,082 0.4244 1.16%
2012-03-02 0 5 0.860 0.850 0.870 2,987,080 0.417 0.412 0.422 0.407 0.427 7,166,755 0.4168 -2.27%
2012-02-24 0 5 0.880 0.880 0.900 9,043,980 0.427 0.427 0.437 0.373 0.456 21,182,751 0.4270 12.82%
2012-02-17 0 5 0.780 0.770 0.800 5,542,980 0.378 0.373 0.388 0.378 0.451 13,657,246 0.4059 -6.02%
2012-02-10 0 5 0.830 0.830 0.840 2,751,040 0.403 0.403 0.407 0.340 0.407 6,952,330 0.3957 9.21%
2012-02-03 0 5 0.760 0.750 0.780 335,020 0.369 0.364 0.378 0.354 0.388 911,308 0.3676 1.33%
2012-01-27 0 2 0.750 0.720 0.750 124,020 0.364 0.349 0.364 0.344 0.364 346,379 0.3580 2.74%
2012-01-20 0 5 0.730 0.710 0.730 598,920 0.354 0.344 0.354 0.330 0.354 1,715,403 0.3491 1.39%
2012-01-13 0 5 0.720 0.690 0.720 280,780 0.349 0.335 0.349 0.340 0.354 804,095 0.3492 2.86%
2012-01-06 0 4 0.700 0.700 0.720 114,480 0.340 0.340 0.349 0.320 0.344 338,132 0.3386 1.45%
2011-12-30 0 3 0.690 0.690 0.720 363,600 0.335 0.335 0.349 0.330 0.340 1,072,127 0.3391 -1.43%
2011-12-23 0 5 0.700 0.680 0.720 186,940 0.340 0.330 0.349 0.330 0.340 552,558 0.3383 0.00%
2011-12-16 0 5 0.700 0.700 0.710 591,020 0.340 0.340 0.344 0.330 0.349 1,736,021 0.3404 2.94%
2011-12-09 0 5 0.680 0.670 0.730 185,760 0.330 0.325 0.354 0.330 0.354 544,311 0.3413 -4.23%
2011-12-02 0 5 0.710 0.700 0.740 123,800 0.344 0.340 0.359 0.344 0.359 350,503 0.3532 1.43%
2011-11-25 0 5 0.700 0.670 0.720 260,180 0.340 0.325 0.349 0.330 0.354 775,230 0.3356 -2.78%
2011-11-18 0 5 0.720 0.680 0.720 740,580 0.349 0.330 0.349 0.344 0.364 2,115,389 0.3501 -1.37%
2011-11-11 0 5 0.730 0.700 0.730 4,437,420 0.354 0.340 0.354 0.340 0.378 12,094,415 0.3669 0.00%
2011-11-04 0 5 0.730 0.730 0.750 4,341,500 0.354 0.354 0.364 0.330 0.378 12,292,346 0.3532 7.35%
2011-10-28 0 5 0.680 0.670 0.690 1,226,360 0.330 0.325 0.335 0.291 0.330 3,950,375 0.3104 9.68%
2011-10-21 0 5 0.620 0.600 0.630 642,740 0.301 0.291 0.306 0.276 0.310 2,218,478 0.2897 8.77%
2011-10-14 0 5 0.570 0.570 0.590 889,840 0.276 0.276 0.286 0.262 0.291 3,302,975 0.2694 9.62%
2011-10-07 0 4 0.520 0.500 0.520 1,066,250 0.252 0.243 0.252 0.211 0.252 4,593,651 0.2321 13.04%
2011-09-30 0 4 0.460 0.440 0.465 1,641,300 0.223 0.213 0.226 0.204 0.233 7,550,247 0.2174 -4.17%
2011-09-23 0 5 0.480 0.470 0.480 1,910,160 0.233 0.228 0.233 0.230 0.291 7,533,752 0.2535 -20.00%
2011-09-16 0 4 0.600 0.590 0.610 765,160 0.291 0.286 0.296 0.267 0.306 2,667,946 0.2868 -4.76%
2011-09-09 0 5 0.630 0.610 0.630 1,555,160 0.306 0.296 0.306 0.291 0.315 5,228,680 0.2974 -3.08%
2011-09-02 0 5 0.650 0.640 0.650 675,100 0.315 0.310 0.315 0.310 0.330 2,131,883 0.3167 -4.41%
2011-08-26 0 5 0.680 0.670 0.680 3,697,840 0.330 0.325 0.330 0.291 0.340 11,698,552 0.3161 -2.86%
2011-08-19 0 5 0.700 0.680 0.700 1,083,960 0.340 0.330 0.340 0.335 0.344 3,204,010 0.3383 1.45%
2011-08-12 0 5 0.690 0.670 0.690 5,163,320 0.335 0.325 0.335 0.325 0.369 15,211,829 0.3394 -6.76%
2011-08-05 0 5 0.740 0.740 0.750 3,919,900 0.359 0.359 0.364 0.335 0.378 10,869,716 0.3606 5.71%
2011-07-29 0 5 0.700 0.700 0.710 3,787,960 0.340 0.340 0.344 0.330 0.349 11,162,489 0.3393 0.00%
2011-07-22 0 5 0.700 0.690 0.700 8,696,860 0.340 0.335 0.340 0.310 0.349 25,821,761 0.3368 0.00%
2011-07-15 0 5 0.700 0.670 0.700 2,227,980 0.340 0.325 0.340 0.320 0.340 6,577,085 0.3387 0.00%
2011-07-08 0 5 0.700 0.670 0.700 436,400 0.340 0.325 0.340 0.315 0.340 1,298,923 0.3360 1.45%
2011-06-30 0 4 0.690 0.670 0.690 693,040 0.335 0.325 0.335 0.315 0.344 2,086,524 0.3322 0.00%
2011-06-24 0 5 0.690 0.670 0.690 2,067,100 0.335 0.325 0.335 0.281 0.340 6,498,738 0.3181 18.97%
2011-06-17 0 5 0.580 0.570 0.590 745,340 0.281 0.276 0.286 0.281 0.291 2,606,093 0.2860 -6.45%
2011-06-10 0 4 0.620 0.620 0.630 464,040 0.301 0.301 0.306 0.291 0.325 1,542,213 0.3009 -7.46%
2011-06-03 0 5 0.670 0.660 0.670 453,160 0.325 0.320 0.325 0.310 0.330 1,402,012 0.3232 4.69%
2011-05-27 0 5 0.640 0.640 0.670 1,083,220 0.310 0.310 0.325 0.296 0.325 3,562,760 0.3040 1.59%
2011-05-20 0 5 0.630 0.630 0.640 1,743,100 0.306 0.306 0.310 0.306 0.335 5,447,229 0.3200 -8.70%
2011-05-13 0 4 0.690 0.680 0.700 4,052,260 0.335 0.330 0.340 0.316 0.340 12,453,965 0.3254 5.93%
2011-05-06 0 4 0.700 0.700 0.720 3,070,380 0.316 0.316 0.325 0.293 0.339 9,806,452 0.3131 -2.78%
2011-04-29 0 4 0.720 0.720 0.730 1,383,380 0.325 0.325 0.329 0.320 0.343 4,214,160 0.3283 -2.70%
2011-04-21 0 4 0.740 0.740 0.750 2,217,060 0.334 0.334 0.339 0.320 0.343 6,664,665 0.3327 -1.33%
2011-04-15 0 5 0.750 0.730 0.750 1,692,340 0.339 0.329 0.339 0.320 0.352 5,020,655 0.3371 -2.60%
2011-04-08 0 4 0.770 0.760 0.770 4,912,380 0.348 0.343 0.348 0.316 0.348 14,875,851 0.3302 6.94%
2011-04-01 0 5 0.720 0.710 0.720 7,062,100 0.325 0.320 0.325 0.298 0.339 22,116,584 0.3193 -4.00%
2011-03-25 0 5 0.750 0.740 0.760 18,433,440 0.339 0.334 0.343 0.298 0.406 50,530,036 0.3648 10.29%
2011-03-18 0 5 0.680 0.680 0.710 1,390,920 0.307 0.307 0.320 0.293 0.325 4,404,705 0.3158 0.00%
2011-03-11 0 5 0.680 0.670 0.710 381,860 0.307 0.302 0.320 0.302 0.325 1,214,174 0.3145 -4.23%
2011-03-04 0 5 0.710 0.710 0.750 93,080 0.320 0.320 0.339 0.316 0.339 288,034 0.3232 -2.74%
2011-02-25 0 5 0.730 0.700 0.740 1,177,860 0.329 0.316 0.334 0.316 0.357 3,589,347 0.3282 -5.19%
2011-02-18 0 5 0.770 0.730 0.770 228,280 0.348 0.329 0.348 0.293 0.352 677,988 0.3367 8.45%
2011-02-11 0 5 0.710 0.650 0.780 53,960 0.320 0.293 0.352 0.320 0.320 168,389 0.3204 -1.39%
2011-02-02 0 3 0.720 0.720 0.800 30,240 0.325 0.325 0.361 0.325 0.325 93,057 0.3250 -1.37%
2011-01-28 0 5 0.730 0.720 0.800 23,020 0.329 0.325 0.361 0.320 0.325 70,901 0.3247 -1.35%
2011-01-21 0 5 0.740 0.740 0.760 216,880 0.334 0.334 0.343 0.325 0.343 638,106 0.3399 -5.13%
2011-01-14 0 5 0.780 0.720 0.780 177,900 0.352 0.325 0.352 0.339 0.357 505,167 0.3522 0.00%
2011-01-07 0 5 0.780 0.770 0.800 1,358,680 0.352 0.348 0.361 0.334 0.361 3,793,187 0.3582 1.30%
2010-12-31 0 4 0.770 0.760 0.810 800,420 0.348 0.343 0.366 0.348 0.393 2,224,509 0.3598 -4.94%
2010-12-24 0 5 0.810 0.800 0.840 477,200 0.366 0.361 0.379 0.361 0.379 1,302,800 0.3663 -1.22%
2010-12-17 0 5 0.820 0.820 0.840 939,220 0.370 0.370 0.379 0.361 0.393 2,512,543 0.3738 -1.20%
2010-12-10 0 5 0.830 0.830 0.850 3,249,940 0.375 0.375 0.384 0.343 0.393 8,685,335 0.3742 6.41%
2010-12-03 0 5 0.780 0.760 0.790 8,059,300 0.352 0.343 0.357 0.311 0.384 23,906,827 0.3371 11.43%
2010-11-26 0 5 0.700 0.690 0.700 1,860,080 0.316 0.311 0.316 0.293 0.320 5,915,776 0.3144 4.48%
2010-11-19 0 5 0.670 0.670 0.680 1,976,760 0.302 0.302 0.307 0.302 0.375 5,982,246 0.3304 -14.10%
2010-11-12 0 5 0.780 0.770 0.780 5,681,320 0.352 0.348 0.352 0.266 0.397 16,666,094 0.3409 32.20%
2010-11-05 0 5 0.590 0.580 0.610 1,215,400 0.266 0.262 0.275 0.248 0.275 4,590,820 0.2647 3.51%
2010-10-29 0 5 0.570 0.570 0.580 2,522,360 0.257 0.257 0.262 0.221 0.289 9,571,593 0.2635 14.00%
2010-10-22 0 5 0.500 0.500 0.520 427,160 0.226 0.226 0.235 0.219 0.230 1,905,456 0.2242 0.00%
2010-10-15 0 5 0.500 0.500 0.520 594,200 0.226 0.226 0.235 0.226 0.248 2,596,738 0.2288 -3.85%
2010-10-08 0 5 0.520 0.500 0.520 365,020 0.235 0.226 0.235 0.226 0.253 1,586,403 0.2301 -5.45%
2010-09-30 0 4 0.550 0.550 0.560 298,560 0.248 0.248 0.253 0.226 0.248 1,293,938 0.2307 5.77%
2010-09-24 0 4 0.520 0.490 0.520 101,000 0.235 0.221 0.235 0.226 0.226 447,561 0.2257 -1.89%
2010-09-17 0 5 0.530 0.530 0.540 590,800 0.239 0.239 0.244 0.219 0.248 2,543,562 0.2323 8.16%
2010-09-10 0 5 0.490 0.485 0.495 435,830 0.221 0.219 0.223 0.212 0.235 1,940,906 0.2245 0.00%
2010-09-03 0 5 0.490 0.460 0.500 403,990 0.221 0.208 0.226 0.205 0.230 1,852,281 0.2181 -3.92%
2010-08-27 0 5 0.510 0.490 0.510 727,660 0.230 0.221 0.230 0.223 0.257 3,022,142 0.2408 -12.07%
2010-08-20 0 5 0.580 0.560 0.580 3,888,780 0.262 0.253 0.262 0.196 0.275 15,513,957 0.2507 38.10%
2010-08-13 0 5 0.420 0.420 0.440 63,470 0.190 0.190 0.199 0.183 0.194 332,347 0.1910 -3.45%
2010-08-06 0 5 0.435 0.405 0.435 119,450 0.196 0.183 0.196 0.187 0.199 615,950 0.1939 4.82%
2010-07-30 0 5 0.415 0.405 0.420 89,110 0.187 0.183 0.190 0.181 0.190 478,580 0.1862 1.22%
2010-07-23 0 5 0.410 0.385 0.410 195,710 0.185 0.174 0.185 0.181 0.185 1,067,942 0.1833 -2.38%
2010-07-16 0 5 0.420 0.385 0.420 67,940 0.190 0.174 0.190 0.169 0.190 358,935 0.1893 5.00%
2010-07-09 0 5 0.400 0.365 0.400 181,540 0.181 0.165 0.181 0.174 0.183 1,005,904 0.1805 8.11%
2010-07-02 0 4 0.370 0.370 0.415 54,150 0.167 0.167 0.187 0.167 0.176 314,622 0.1721 -13.95%
2010-06-25 0 5 0.430 0.390 0.435 132,890 0.194 0.176 0.196 0.185 0.194 686,850 0.1935 11.69%
2010-06-18 0 4 0.385 0.385 0.415 770 0.174 0.174 0.187 0.174 0.174 4,431 0.1738 -3.75%
2010-06-11 0 5 0.400 0.385 0.410 35,400 0.181 0.174 0.185 0.174 0.185 194,977 0.1816 -3.61%
2010-06-04 0 5 0.415 0.385 0.420 68,890 0.187 0.174 0.190 0.187 0.187 367,797 0.1873 3.75%
2010-05-28 0 5 0.400 0.370 0.405 61,590 0.181 0.167 0.183 0.172 0.187 341,210 0.1805 -3.61%
2010-05-20 0 4 0.415 0.365 0.415 635,060 0.187 0.165 0.187 0.165 0.199 3,345,626 0.1898 -9.78%
2010-05-14 0 5 0.460 0.450 0.465 345,150 0.208 0.203 0.210 0.194 0.214 1,661,735 0.2077 0.00%
2010-05-07 0 5 0.460 0.440 0.460 717,160 0.208 0.199 0.208 0.205 0.223 3,367,783 0.2129 -6.12%
2010-04-30 0 5 0.490 0.485 0.495 744,230 0.221 0.219 0.223 0.219 0.226 3,394,371 0.2193 0.00%
2010-04-23 0 5 0.490 0.490 0.500 247,720 0.221 0.221 0.226 0.208 0.248 1,121,117 0.2210 0.00%
2010-04-16 0 5 0.490 0.490 0.520 209,360 0.221 0.221 0.235 0.221 0.239 930,572 0.2250 -3.92%
2010-04-09 0 3 0.510 0.510 0.520 334,320 0.230 0.230 0.235 0.230 0.248 1,418,014 0.2358 -3.77%
2010-04-01 0 4 0.530 0.510 0.530 386,320 0.239 0.230 0.239 0.226 0.244 1,666,166 0.2319 0.00%
2010-03-26 0 5 0.530 0.530 0.550 323,040 0.239 0.239 0.248 0.235 0.253 1,351,544 0.2390 -3.64%
2010-03-19 0 5 0.550 0.550 0.570 419,340 0.248 0.248 0.257 0.235 0.271 1,688,323 0.2484 3.77%
2010-03-12 0 5 0.530 0.520 0.550 670,860 0.239 0.235 0.248 0.226 0.248 2,836,028 0.2365 0.00%
2010-03-05 0 5 0.530 0.530 0.560 344,120 0.239 0.239 0.253 0.235 0.271 1,386,995 0.2481 -3.64%
2010-02-26 0 5 0.550 0.550 0.590 218,800 0.248 0.248 0.266 0.248 0.275 833,083 0.2626 -8.33%
2010-02-19 0 3 0.600 0.520 0.600 23,500 0.271 0.235 0.271 0.248 0.271 88,626 0.2652 0.00%
2010-02-12 0 5 0.600 0.540 0.600 405,060 0.271 0.244 0.271 0.226 0.271 1,612,991 0.2511 9.09%
2010-02-05 0 5 0.550 0.540 0.570 552,640 0.248 0.244 0.257 0.244 0.289 2,078,277 0.2659 -11.29%
2010-01-29 0 5 0.620 0.580 0.620 3,607,780 0.280 0.262 0.280 0.253 0.343 11,822,690 0.3052 -15.07%
2010-01-22 0 5 0.730 0.700 0.730 6,975,640 0.329 0.316 0.329 0.226 0.348 24,509,483 0.2846 37.74%
2010-01-15 0 5 0.530 0.520 0.530 5,414,040 0.239 0.235 0.239 0.172 0.266 24,469,601 0.2213 39.47%
2010-01-08 0 5 0.380 0.370 0.380 830,080 0.172 0.167 0.172 0.165 0.174 4,901,010 0.1694 4.11%
2009-12-31 0 4 0.365 0.385 0.390 1,071,950 0.165 0.174 0.176 0.160 0.181 6,217,104 0.1724 -2.67%
2009-12-24 0 4 0.375 0.375 0.385 2,886,900 0.169 0.169 0.174 0.162 0.192 16,045,713 0.1799 2.74%
2009-12-18 0 5 0.365 0.365 0.375 349,610 0.165 0.165 0.169 0.165 0.185 2,047,257 0.1708 -5.19%
2009-12-11 0 5 0.385 0.385 0.390 388,350 0.174 0.174 0.176 0.162 0.178 2,259,960 0.1718 -3.75%
2009-12-04 0 5 0.400 0.390 0.405 448,150 0.181 0.176 0.183 0.162 0.181 2,547,994 0.1759 5.26%
2009-11-27 0 5 0.380 0.380 0.390 1,756,950 0.172 0.172 0.176 0.153 0.212 9,775,433 0.1797 2.70%
2009-11-20 0 5 0.370 0.365 0.375 90,000 0.167 0.165 0.169 0.158 0.172 545,049 0.1651 2.78%
2009-11-13 0 5 0.360 0.360 0.370 405,080 0.162 0.162 0.167 0.147 0.181 2,525,837 0.1604 5.88%
2009-11-06 0 5 0.340 0.320 0.340 159,500 0.153 0.144 0.153 0.142 0.156 1,045,785 0.1525 0.00%
2009-10-30 0 4 0.340 0.315 0.340 26,650 0.153 0.142 0.153 0.142 0.153 177,252 0.1504 0.00%
2009-10-23 0 5 0.340 0.325 0.340 294,570 0.153 0.147 0.153 0.140 0.153 1,989,651 0.1481 3.03%
2009-10-16 0 5 0.330 0.325 0.335 134,860 0.149 0.147 0.151 0.147 0.158 903,984 0.1492 -5.71%
2009-10-09 0 5 0.350 0.325 0.350 64,310 0.158 0.147 0.158 0.147 0.158 412,110 0.1561 4.48%
2009-10-02 0 4 0.335 0.325 0.335 310,030 0.151 0.147 0.151 0.135 0.158 2,060,551 0.1505 -2.90%
2009-09-25 0 5 0.345 0.300 0.360 0 0.156 0.135 0.162 - - 0 - 0.00%
2009-09-18 0 5 0.345 0.315 0.360 0 0.156 0.142 0.162 - - 0 - 0.00%
2009-09-11 0 5 0.345 0.310 0.345 31,000 0.156 0.140 0.156 0.149 0.158 199,408 0.1555 4.55%
2009-09-04 0 5 0.330 0.305 0.355 82,800 0.149 0.138 0.160 0.135 0.162 558,343 0.1483 -9.59%
2009-08-28 0 5 0.365 0.320 0.365 68,390 0.165 0.144 0.165 0.135 0.167 434,267 0.1575 4.29%
2009-08-21 0 5 0.350 0.340 0.370 69,300 0.158 0.153 0.167 0.158 0.158 438,698 0.1580 -2.78%
2009-08-14 0 5 0.360 0.350 0.370 386,830 0.162 0.158 0.167 0.162 0.169 2,344,154 0.1650 -1.37%
2009-08-07 0 5 0.365 0.355 0.370 566,550 0.165 0.160 0.167 0.158 0.172 3,491,859 0.1622 -1.35%
2009-07-31 0 5 0.370 0.365 0.375 396,660 0.167 0.165 0.169 0.158 0.167 2,423,917 0.1636 -2.63%
2009-07-24 0 5 0.380 0.360 0.380 265,090 0.172 0.162 0.172 0.158 0.174 1,617,422 0.1639 4.11%
2009-07-17 0 5 0.365 0.350 0.375 218,000 0.165 0.158 0.169 0.162 0.165 1,329,388 0.1640 1.39%
2009-07-10 0 5 0.360 0.360 0.385 932,020 0.162 0.162 0.174 0.162 0.172 5,592,292 0.1667 -1.37%
2009-07-03 0 4 0.365 0.365 0.385 398,280 0.165 0.165 0.174 0.162 0.176 2,330,860 0.1709 1.39%
2009-06-26 0 5 0.360 0.355 0.385 225,550 0.162 0.160 0.174 0.158 0.174 1,395,857 0.1616 -4.00%
2009-06-19 0 5 0.375 0.365 0.395 708,540 0.169 0.165 0.178 0.160 0.181 4,125,534 0.1717 -6.25%
2009-06-12 0 5 0.400 0.360 0.400 2,367,110 0.181 0.162 0.181 0.135 0.181 14,942,321 0.1584 33.33%
2009-06-05 0 5 0.300 0.300 0.315 454,390 0.135 0.135 0.142 0.135 0.151 3,257,000 0.1395 0.00%
2009-05-29 0 4 0.300 0.300 0.310 420,820 0.135 0.135 0.140 0.117 0.144 3,128,493 0.1345 15.38%
2009-05-22 0 5 0.260 0.260 0.280 1,871,152 0.117 0.117 0.126 0.106 0.144 15,713,366 0.1191 10.64%
2009-05-15 0 5 0.235 0.230 0.235 300,690 0.106 0.104 0.106 0.099 0.108 2,862,615 0.1050 6.82%
2009-05-08 0 5 0.220 0.215 0.224 332,750 0.099 0.097 0.101 0.092 0.102 3,451,977 0.0964 8.37%
2009-04-30 0 4 0.203 0.203 0.208 422,336 0.092 0.092 0.094 0.090 0.099 4,599,682 0.0918 -6.02%
2009-04-24 0 5 0.216 0.209 0.216 1,052,384 0.097 0.094 0.097 0.094 0.107 10,457,852 0.1006 -3.57%
2009-04-17 0 4 0.224 0.224 0.230 1,612,902 0.101 0.101 0.104 0.090 0.104 16,821,189 0.0959 10.89%
2009-04-09 0 4 0.202 0.201 0.202 1,426,008 0.091 0.091 0.091 0.089 0.097 15,234,786 0.0936 -2.88%
2009-04-03 0 5 0.208 0.204 0.208 1,317,660 0.094 0.092 0.094 0.090 0.104 14,002,887 0.0941 -5.45%
2009-03-27 0 5 0.220 0.220 0.229 584,202 0.099 0.099 0.103 0.099 0.108 5,822,719 0.1003 -8.33%
2009-03-20 0 5 0.240 0.240 0.245 4,800 0.108 0.108 0.111 0.108 0.108 44,313 0.1083 0.00%
2009-03-13 0 5 0.240 0.200 0.245 27,640 0.108 0.090 0.111 0.099 0.111 265,878 0.1040 -4.00%
2009-03-06 0 5 0.250 0.230 0.250 47,600 0.113 0.104 0.113 0.106 0.115 420,973 0.1131 0.40%
2009-02-27 0 5 0.249 0.180 0.249 599,372 0.112 0.081 0.112 0.106 0.115 5,565,704 0.1077 -0.40%
2009-02-20 0 5 0.250 0.237 0.250 262,500 0.113 0.107 0.113 0.106 0.115 2,388,467 0.1099 -5.66%
2009-02-13 0 5 0.265 0.240 0.270 207,882 0.120 0.108 0.122 0.106 0.122 1,834,555 0.1133 -3.64%
2009-02-06 0 5 0.275 0.250 0.300 57,000 0.124 0.113 0.135 0.117 0.181 434,267 0.1313 -9.84%
2009-01-30 0 2 0.305 0.255 0.305 97,720 0.138 0.115 0.138 0.113 0.138 788,770 0.1239 7.02%
2009-01-23 0 5 0.285 0.250 0.285 101,720 0.129 0.113 0.129 0.113 0.135 868,533 0.1171 -16.18%
2009-01-16 0 5 0.340 0.270 0.370 0 0.153 0.122 0.167 - - 0 - 0.00%
2009-01-09 0 5 0.340 0.280 0.340 0 0.153 0.126 0.153 - - 0 - 0.00%
2009-01-02 0 4 0.340 0.305 0.340 11,840 0.153 0.138 0.153 0.135 0.153 79,763 0.1484 -2.86%
2008-12-24 0 3 0.350 0.270 0.350 0 0.158 0.122 0.158 - - 0 - 0.00%
2008-12-19 0 5 0.350 0.290 0.360 9,490 0.158 0.131 0.162 0.124 0.158 66,469 0.1428 4.48%
2008-12-12 0 5 0.335 0.300 0.365 101,100 0.151 0.135 0.165 0.149 0.162 664,694 0.1521 1.52%
2008-12-05 0 5 0.330 0.330 0.360 76,100 0.149 0.149 0.162 0.149 0.172 487,442 0.1561 -8.33%
2008-11-28 0 5 0.360 0.340 0.380 125,820 0.162 0.153 0.172 0.153 0.176 757,751 0.1660 -7.69%
2008-11-21 0 5 0.390 0.340 0.390 48,000 0.176 0.153 0.176 0.176 0.203 265,878 0.1805 5.41%
2008-11-14 0 5 0.370 0.340 0.395 24,000 0.167 0.153 0.178 0.181 0.181 132,939 0.1805 8.82%
2008-11-07 0 5 0.340 0.340 0.390 283,370 0.153 0.153 0.176 0.144 0.194 1,701,617 0.1665 -12.82%
2008-10-31 0 5 0.390 0.320 0.415 3,259,220 0.176 0.144 0.187 0.113 0.226 24,926,024 0.1308 34.48%
2008-10-24 0 5 0.290 0.300 0.350 3,171,600 0.131 0.135 0.158 0.113 0.135 25,701,501 0.1234 0.00%
2008-10-17 0 5 0.290 0.240 0.280 248,500 0.131 0.108 0.126 0.113 0.153 1,905,456 0.1304 -12.12%
2008-10-10 0 4 0.330 0.250 0.330 453,720 0.149 0.113 0.149 0.113 0.158 2,933,516 0.1547 -10.81%
2008-10-03 0 4 0.370 0.285 0.380 1,520 0.167 0.129 0.172 0.172 0.172 8,863 0.1715 5.71%
2008-09-26 0 5 0.350 0.270 0.400 123,700 0.158 0.122 0.181 0.158 0.181 740,026 0.1672 16.67%
2008-09-19 0 4 0.300 0.300 0.350 456,010 0.135 0.135 0.158 0.113 0.190 2,977,829 0.1531 -25.00%
2008-09-12 0 5 0.400 0.400 0.420 965,840 0.181 0.181 0.190 0.181 0.239 4,963,048 0.1946 -20.00%
2008-09-05 0 5 0.500 0.480 0.500 89,960 0.226 0.217 0.226 0.217 0.226 398,816 0.2256 0.00%
2008-08-29 0 5 0.500 0.420 0.500 142,960 0.226 0.190 0.226 0.212 0.226 651,400 0.2195 6.38%
2008-08-21 0 4 0.470 0.400 0.480 255,640 0.212 0.181 0.217 0.181 0.217 1,196,449 0.2137 17.50%
2008-08-15 0 5 0.400 0.360 0.485 100,020 0.181 0.162 0.219 0.181 0.235 456,423 0.2191 -23.08%
2008-08-08 0 4 0.520 0.520 0.550 98,980 0.235 0.235 0.248 0.230 0.257 416,542 0.2376 -7.14%
2008-08-01 0 5 0.560 0.540 0.560 229,320 0.253 0.244 0.253 0.253 0.257 886,259 0.2588 0.00%
2008-07-25 0 5 0.560 0.560 0.580 197,500 0.253 0.253 0.262 0.253 0.257 762,182 0.2591 -1.75%
2008-07-18 0 5 0.570 0.500 0.580 20,480 0.257 0.226 0.262 0.253 0.262 79,763 0.2568 0.00%
2008-07-11 0 5 0.570 0.570 0.590 878,900 0.257 0.257 0.266 0.253 0.266 3,358,920 0.2617 -5.00%
2008-07-04 0 4 0.600 0.560 0.600 336,660 0.271 0.253 0.271 0.253 0.275 1,267,350 0.2656 1.69%
2008-06-27 0 5 0.590 0.570 0.590 1,981,200 0.266 0.257 0.266 0.266 0.271 7,417,985 0.2671 0.00%
2008-06-20 0 5 0.590 0.560 0.590 724,460 0.266 0.253 0.266 0.248 0.266 2,769,558 0.2616 3.51%
2008-06-13 0 4 0.570 0.560 0.580 1,591,140 0.257 0.253 0.262 0.239 0.262 6,186,085 0.2572 -1.72%
2008-06-06 0 5 0.580 0.580 0.590 797,760 0.262 0.262 0.266 0.253 0.262 3,124,062 0.2554 0.00%
2008-05-30 0 5 0.580 0.560 0.580 194,660 0.262 0.253 0.262 0.253 0.266 753,320 0.2584 0.00%
2008-05-23 0 5 0.580 0.570 0.590 995,760 0.262 0.257 0.266 0.248 0.267 3,861,437 0.2579 -1.89%
2008-05-16 0 4 0.620 0.610 0.620 2,070,480 0.267 0.263 0.267 0.254 0.275 7,839,988 0.2641 0.00%
2008-05-09 0 5 0.620 0.610 0.620 4,484,680 0.267 0.263 0.267 0.254 0.280 17,320,471 0.2589 3.33%
2008-05-02 0 4 0.600 0.590 0.600 7,321,240 0.258 0.254 0.258 0.250 0.258 28,371,740 0.2580 3.45%
2008-04-25 0 5 0.580 0.570 0.590 513,500 0.250 0.245 0.254 0.237 0.258 2,016,926 0.2546 1.75%
2008-04-18 0 5 0.570 0.520 0.600 1,530,520 0.245 0.224 0.258 0.245 0.288 6,101,899 0.2508 -1.72%
2008-04-11 0 5 0.580 0.580 0.600 636,360 0.250 0.250 0.258 0.245 0.263 2,463,067 0.2584 -4.92%
2008-04-03 0 4 0.610 0.610 0.750 779,100 0.263 0.263 0.323 0.245 0.267 3,020,742 0.2579 -1.61%
2008-03-28 0 4 0.620 0.610 0.670 262,740 0.267 0.263 0.288 0.263 0.267 985,227 0.2667 1.64%
2008-03-20 0 4 0.610 0.500 0.610 509,680 0.263 0.215 0.263 0.263 0.323 1,793,856 0.2841 -18.67%
2008-03-14 0 5 0.750 0.700 0.750 378,300 0.323 0.301 0.323 0.293 0.357 1,180,413 0.3205 -6.25%
2008-03-07 0 5 0.800 0.790 0.800 1,965,160 0.344 0.340 0.344 0.340 0.374 5,511,693 0.3565 -5.88%
2008-02-29 0 5 0.850 0.830 0.850 1,181,960 0.366 0.357 0.366 0.366 0.387 3,109,041 0.3802 -3.41%
2008-02-22 0 5 0.880 0.880 0.900 1,835,460 0.379 0.379 0.387 0.379 0.409 4,698,416 0.3907 -3.30%
2008-02-15 0 5 0.910 0.900 0.940 317,160 0.392 0.387 0.405 0.392 0.430 757,509 0.4187 -8.08%
2008-02-06 0 3 0.990 0.920 0.990 236,000 0.426 0.396 0.426 0.426 0.435 548,381 0.4304 1.02%
2008-02-01 0 5 0.980 0.900 0.980 791,880 0.422 0.387 0.422 0.370 0.430 1,905,391 0.4156 -1.01%
2008-01-25 0 5 0.990 0.950 0.990 2,608,080 0.426 0.409 0.426 0.379 0.439 6,222,729 0.4191 3.13%
2008-01-18 0 5 0.960 0.960 1.000 2,363,720 0.413 0.413 0.430 0.413 0.469 5,353,685 0.4415 -7.69%
2008-01-11 0 5 1.040 1.020 1.040 4,187,520 0.448 0.439 0.448 0.422 0.465 9,373,595 0.4467 4.00%
2008-01-04 0 4 1.000 0.960 1.000 2,335,640 0.430 0.413 0.430 0.409 0.443 5,544,224 0.4213 1.01%
2007-12-28 0 3 0.990 0.990 1.000 407,940 0.426 0.426 0.430 0.426 0.435 948,048 0.4303 -1.00%
2007-12-21 0 5 1.000 0.980 1.000 1,075,600 0.430 0.422 0.430 0.409 0.430 2,574,602 0.4178 4.17%
2007-12-14 0 5 0.960 0.950 0.960 361,400 0.413 0.409 0.413 0.387 0.426 869,044 0.4159 0.00%
2007-12-07 0 5 0.960 0.940 0.980 890,820 0.413 0.405 0.422 0.405 0.426 2,147,051 0.4149 -2.04%
2007-11-30 0 5 0.980 0.960 0.980 1,127,060 0.422 0.413 0.422 0.387 0.422 2,732,610 0.4124 8.89%
2007-11-23 0 5 0.900 0.900 0.930 791,680 0.387 0.387 0.400 0.383 0.422 1,961,159 0.4037 -6.25%
2007-11-16 0 5 0.960 0.960 0.980 900,860 0.413 0.413 0.422 0.396 0.426 2,184,229 0.4124 -2.04%
2007-11-09 0 5 0.980 0.940 0.990 1,134,200 0.422 0.405 0.426 0.405 0.426 2,727,963 0.4158 -1.01%
2007-11-02 0 5 0.990 0.950 0.990 581,260 0.426 0.409 0.426 0.405 0.426 1,380,247 0.4211 1.02%
2007-10-26 0 5 0.980 0.960 0.980 1,189,840 0.422 0.413 0.422 0.392 0.435 2,825,556 0.4211 2.08%
2007-10-18 0 4 0.960 0.960 0.970 1,929,760 0.413 0.413 0.417 0.387 0.430 4,679,827 0.4124 -7.69%
2007-10-12 0 5 1.040 1.000 1.040 811,840 0.448 0.430 0.448 0.426 0.456 1,835,682 0.4423 1.96%
2007-10-05 0 4 1.020 0.980 1.020 1,960,580 0.439 0.422 0.439 0.383 0.439 4,749,536 0.4128 0.99%
2007-09-28 0 4 1.010 1.010 1.040 1,392,700 0.435 0.435 0.448 0.430 0.460 3,160,161 0.4407 -6.48%
2007-09-21 0 5 1.080 1.050 1.090 5,872,820 0.465 0.452 0.469 0.443 0.559 11,818,073 0.4969 -22.86%
2007-09-14 0 5 1.400 1.380 1.410 1,392,840 0.603 0.594 0.607 0.581 0.633 2,305,059 0.6043 0.72%
2007-09-07 0 5 1.390 1.390 1.430 1,461,820 0.598 0.598 0.615 0.594 0.641 2,374,768 0.6156 -5.44%
2007-08-31 0 5 1.470 1.470 1.500 4,158,920 0.633 0.633 0.646 0.572 0.658 6,877,998 0.6047 6.52%
2007-08-24 0 5 1.380 1.330 1.390 6,629,670 0.594 0.572 0.598 0.525 0.624 11,355,667 0.5838 4.55%
2007-08-17 0 5 1.320 1.320 1.360 4,163,920 0.568 0.568 0.585 0.486 0.684 7,115,010 0.5852 -15.38%
2007-08-10 0 5 1.560 1.540 1.560 8,000,720 0.671 0.663 0.671 0.667 0.719 11,488,115 0.6964 -5.45%
2007-08-03 0 5 1.650 1.610 1.650 6,437,820 0.710 0.693 0.710 0.667 0.745 8,997,164 0.7155 -4.62%
2007-07-27 0 5 1.730 1.730 1.740 6,858,960 0.745 0.745 0.749 0.710 0.766 9,259,737 0.7407 3.59%
2007-07-20 0 5 1.670 1.650 1.670 5,585,700 0.719 0.710 0.719 0.689 0.723 7,946,876 0.7029 1.21%
2007-07-13 0 5 1.650 1.650 1.670 3,521,560 0.710 0.710 0.719 0.693 0.745 4,888,955 0.7203 -2.37%
2007-07-06 0 4 1.690 1.670 1.700 2,812,300 0.727 0.719 0.732 0.719 0.736 3,880,492 0.7247 -1.17%
2007-06-29 0 5 1.710 1.700 1.720 4,483,380 0.736 0.732 0.740 0.719 0.745 6,125,136 0.7320 -0.58%
2007-06-22 0 4 1.720 1.720 1.730 7,695,140 0.740 0.740 0.745 0.732 0.770 10,368,117 0.7422 -2.82%
2007-06-15 0 5 1.770 1.770 1.780 34,879,960 0.762 0.762 0.766 0.749 0.865 42,745,825 0.8160 0.57%
2007-06-08 0 5 1.760 1.740 1.770 5,087,040 0.757 0.749 0.762 0.723 0.757 6,864,056 0.7411 2.33%
2007-06-01 0 5 1.720 1.710 1.730 10,562,800 0.740 0.736 0.745 0.719 0.766 14,322,965 0.7375 1.78%
2007-05-25 0 4 1.690 1.670 1.700 1,961,400 0.727 0.719 0.732 0.719 0.749 2,690,784 0.7289 -3.43%
2007-05-18 0 5 1.750 1.700 1.750 7,741,800 0.753 0.732 0.753 0.703 0.754 10,603,791 0.7301 2.22%
2007-05-11 0 5 1.750 1.740 1.750 6,518,660 0.737 0.733 0.737 0.716 0.749 8,892,544 0.7330 -1.13%
2007-05-04 0 4 1.770 1.760 1.770 2,260,680 0.745 0.741 0.745 0.733 0.758 3,021,185 0.7483 -3.28%
2007-04-27 0 5 1.830 1.820 1.830 9,760,060 0.770 0.766 0.770 0.737 0.787 12,887,538 0.7573 3.39%
2007-04-20 0 5 1.770 1.770 1.780 7,880,480 0.745 0.745 0.749 0.733 0.775 10,431,638 0.7554 -3.80%
2007-04-13 0 4 1.840 1.840 1.850 8,395,840 0.775 0.775 0.779 0.762 0.792 10,802,161 0.7772 1.10%
2007-04-04 0 3 1.820 1.820 1.830 1,595,220 0.766 0.766 0.770 0.758 0.766 2,094,878 0.7615 -0.55%
2007-03-30 0 5 1.830 1.800 1.830 3,349,640 0.770 0.758 0.770 0.754 0.779 4,384,518 0.7640 0.55%
2007-03-23 0 5 1.820 1.820 1.840 14,783,600 0.766 0.766 0.775 0.758 0.804 19,053,415 0.7759 -1.62%
2007-03-16 0 5 1.850 1.850 1.860 3,358,280 0.779 0.779 0.783 0.737 0.792 4,360,767 0.7701 -1.60%
2007-03-09 0 5 1.880 1.880 1.890 4,553,140 0.792 0.792 0.796 0.716 0.800 5,994,867 0.7595 -1.05%
2007-03-02 0 5 1.900 1.900 1.910 8,000,620 0.800 0.800 0.804 0.728 0.834 9,980,360 0.8016 -3.06%
2007-02-23 0 3 1.960 1.960 1.970 2,887,840 0.825 0.825 0.829 0.800 0.829 3,548,467 0.8138 -0.51%
2007-02-16 0 5 1.970 1.960 1.970 9,050,880 0.829 0.825 0.829 0.817 0.859 10,830,662 0.8357 0.00%
2007-02-09 0 5 1.970 1.970 1.980 12,818,600 0.829 0.829 0.834 0.779 0.863 15,718,711 0.8155 4.79%
2007-02-02 0 5 1.880 1.880 1.900 12,396,560 0.792 0.792 0.800 0.787 0.834 15,409,943 0.8045 -4.08%
2007-01-26 0 5 1.960 1.940 1.960 22,505,920 0.825 0.817 0.825 0.808 0.893 26,375,988 0.8533 -5.77%
2007-01-19 0 5 2.080 2.030 2.070 43,908,660 0.876 0.855 0.872 0.817 0.901 51,298,388 0.8559 8.90%
2007-01-12 0 5 1.910 1.910 1.920 25,737,860 0.804 0.804 0.808 0.728 0.808 33,641,558 0.7651 4.37%
2007-01-05 0 4 1.830 1.830 1.840 14,378,460 0.770 0.770 0.775 0.724 0.800 18,934,658 0.7594 2.81%
2006-12-29 0 3 1.780 1.780 1.800 10,228,330 0.749 0.749 0.758 0.707 0.800 13,521,702 0.7564 -5.32%
2006-12-22 0 5 1.880 1.880 1.890 35,487,780 0.792 0.792 0.796 0.758 0.859 44,752,487 0.7930 -7.84%
2006-12-15 0 4 2.040 2.040 2.060 339,667,810 0.859 0.859 0.867 0.834 1.154 339,479,515 1.0006

Webb-site Database - Powered By Linux Group

Back to top