Sunwah Kingsway Capital Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00188  2000-09-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-04-15 0 0.244 0.239 0.248 - - 0 0 - 0.244 0.239 0.248 - - 0 - 0.00%
2026-04-14 0 0.244 0.239 0.244 0.239 0.244 2,030,000 490,915 0.2418 0.244 0.239 0.244 0.239 0.244 2,030,000 0.2418 0.83%
2026-04-13 0 0.242 0.242 0.248 - - 0 0 - 0.242 0.242 0.248 - - 0 - 0.00%
2026-04-10 0 0.242 0.242 0.255 0.242 0.255 1,425,000 346,525 0.2432 0.242 0.242 0.255 0.242 0.255 1,425,000 0.2432 -5.10%
2026-04-09 0 0.255 0.245 0.255 - - 0 0 - 0.255 0.245 0.255 - - 0 - 0.00%
2026-04-08 0 0.255 0.245 0.255 0.245 0.255 30,000 7,400 0.2467 0.255 0.245 0.255 0.245 0.255 30,000 0.2467 4.08%
2026-04-02 0 0.245 0.245 0.255 - - 0 0 - 0.245 0.245 0.255 - - 0 - 0.00%
2026-04-01 0 0.245 0.245 0.255 0.245 0.245 14,000 3,386 0.2419 0.245 0.245 0.255 0.245 0.245 14,000 0.2419 -0.41%
2026-03-31 0 0.246 0.246 0.255 - - 0 0 - 0.246 0.246 0.255 - - 0 - 0.00%
2026-03-30 0 0.246 0.244 0.260 0.246 0.248 895,000 220,620 0.2465 0.246 0.244 0.260 0.246 0.248 895,000 0.2465 -0.81%
2026-03-27 0 0.248 0.248 0.260 0.248 0.249 140,000 34,845 0.2489 0.248 0.248 0.260 0.248 0.249 140,000 0.2489 -0.80%
2026-03-26 0 0.250 0.249 0.255 0.248 0.250 660,000 163,820 0.2482 0.250 0.249 0.255 0.248 0.250 660,000 0.2482 0.00%
2026-03-25 0 0.250 0.249 0.260 - - 0 0 - 0.250 0.249 0.260 - - 0 - 0.00%
2026-03-24 0 0.250 0.250 0.260 0.248 0.250 30,000 7,465 0.2488 0.250 0.250 0.260 0.248 0.250 30,000 0.2488 0.00%
2026-03-23 0 0.250 0.248 0.260 0.250 0.250 590,000 147,500 0.2500 0.250 0.248 0.260 0.250 0.250 590,000 0.2500 0.00%
2026-03-20 0 0.250 0.250 0.265 0.250 0.250 15,000 3,750 0.2500 0.250 0.250 0.265 0.250 0.250 15,000 0.2500 0.00%
2026-03-19 0 0.250 0.250 0.265 0.250 0.255 542,000 136,980 0.2527 0.250 0.250 0.265 0.250 0.255 542,000 0.2527 -1.96%
2026-03-18 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2026-03-17 0 0.255 0.255 0.270 - - 0 0 - 0.255 0.255 0.270 - - 0 - 0.00%
2026-03-16 0 0.255 0.255 0.265 0.255 0.255 45,003 11,475 0.2550 0.255 0.255 0.265 0.255 0.255 45,003 0.2550 0.00%
2026-03-13 0 0.255 0.255 0.270 0.255 0.255 70,000 17,850 0.2550 0.255 0.255 0.270 0.255 0.255 70,000 0.2550 -1.92%
2026-03-12 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2026-03-11 0 0.260 0.260 0.270 0.255 0.260 325,000 83,500 0.2569 0.260 0.260 0.270 0.255 0.260 325,000 0.2569 4.00%
2026-03-10 0 0.260 0.260 0.275 0.260 0.260 95,000 24,700 0.2600 0.250 0.250 0.264 0.250 0.250 98,800 0.2500 1.96%
2026-03-09 0 0.255 0.255 0.270 0.255 0.255 10,000 2,550 0.2550 0.245 0.245 0.260 0.245 0.245 10,400 0.2452 -7.27%
2026-03-06 0 0.275 0.255 0.275 - - 0 0 - 0.264 0.245 0.264 - - 0 - 0.00%
2026-03-05 0 0.275 0.255 0.275 - - 0 0 - 0.264 0.245 0.264 - - 0 - 0.00%
2026-03-04 0 0.275 0.255 0.275 0.255 0.275 100,000 25,600 0.2560 0.264 0.245 0.264 0.245 0.264 104,000 0.2462 0.00%
2026-03-03 0 0.275 0.255 0.275 - - 0 0 - 0.264 0.245 0.264 - - 0 - 0.00%
2026-03-02 0 0.275 0.250 0.275 0.275 0.275 5,000 1,375 0.2750 0.264 0.240 0.264 0.264 0.264 5,200 0.2644 0.00%
2026-02-27 0 0.275 0.265 0.285 - - 0 0 - 0.264 0.255 0.274 - - 0 - 0.00%
2026-02-26 0 0.275 0.265 0.275 0.255 0.285 690,000 192,000 0.2783 0.264 0.255 0.264 0.245 0.274 717,600 0.2676 5.77%
2026-02-25 0 0.260 0.255 0.270 0.260 0.260 75,000 19,500 0.2600 0.250 0.245 0.260 0.250 0.250 78,000 0.2500 0.00%
2026-02-24 0 0.260 0.255 0.275 0.260 0.260 30,000 7,800 0.2600 0.250 0.245 0.264 0.250 0.250 31,200 0.2500 -1.89%
2026-02-23 0 0.265 0.265 0.275 0.265 0.265 125,000 33,125 0.2650 0.255 0.255 0.264 0.255 0.255 130,000 0.2548 -5.36%
2026-02-20 0 0.280 0.270 0.280 0.247 0.345 4,961,921 1,396,567 0.2815 0.269 0.260 0.269 0.237 0.332 5,160,398 0.2706 16.18%
2026-02-16 0 0.241 0.240 0.245 - - 0 0 - 0.232 0.231 0.236 - - 0 - 0.00%
2026-02-13 0 0.241 0.240 0.245 - - 0 0 - 0.232 0.231 0.236 - - 0 - 0.00%
2026-02-12 0 0.241 0.240 0.245 - - 0 0 - 0.232 0.231 0.236 - - 0 - 0.00%
2026-02-11 0 0.241 0.239 0.244 0.241 0.242 462,000 111,348 0.2410 0.232 0.230 0.235 0.232 0.233 480,480 0.2317 -0.41%
2026-02-10 0 0.242 0.242 0.245 - - 20,000 4,820 0.2410 0.233 0.233 0.236 - - 20,800 0.2317 0.41%
2026-02-09 0 0.241 0.241 0.245 - - 0 0 - 0.232 0.232 0.236 - - 0 - 0.00%
2026-02-06 0 0.241 0.241 0.245 - - 0 0 - 0.232 0.232 0.236 - - 0 - 0.00%
2026-02-05 0 0.241 0.241 0.247 0.241 0.243 205,000 49,805 0.2430 0.232 0.232 0.237 0.232 0.234 213,200 0.2336 -0.41%
2026-02-04 0 0.242 0.240 0.242 0.242 0.242 435,000 105,270 0.2420 0.233 0.231 0.233 0.233 0.233 452,400 0.2327 -0.41%
2026-02-03 0 0.243 0.243 0.250 0.243 0.243 44,000 10,612 0.2412 0.234 0.234 0.240 0.234 0.234 45,760 0.2319 0.00%
2026-02-02 0 0.243 0.243 0.249 0.243 0.244 425,000 103,655 0.2439 0.234 0.234 0.239 0.234 0.235 442,000 0.2345 -0.41%
2026-01-30 0 0.244 0.244 0.250 0.244 0.244 105,000 25,620 0.2440 0.235 0.235 0.240 0.235 0.235 109,200 0.2346 0.00%
2026-01-29 0 0.244 0.244 0.250 0.244 0.244 215,000 52,460 0.2440 0.235 0.235 0.240 0.235 0.235 223,600 0.2346 0.00%
2026-01-28 0 0.244 0.244 0.255 0.244 0.245 400,000 97,905 0.2448 0.235 0.235 0.245 0.235 0.236 416,000 0.2353 0.00%
2026-01-27 0 0.244 0.244 0.255 0.244 0.245 90,000 21,965 0.2441 0.235 0.235 0.245 0.235 0.236 93,600 0.2347 -0.81%
2026-01-26 0 0.246 0.244 0.260 - - 0 0 - 0.237 0.235 0.250 - - 0 - 0.00%
2026-01-23 0 0.246 0.244 0.260 0.228 0.246 300,000 73,330 0.2444 0.237 0.235 0.250 0.219 0.237 312,000 0.2350 0.00%
2026-01-22 0 0.246 0.230 0.246 - - 0 0 - 0.237 0.221 0.237 - - 0 - -1.60%
2026-01-21 0 0.250 0.246 0.250 0.246 0.250 25,000 6,190 0.2476 0.240 0.237 0.240 0.237 0.240 26,000 0.2381 -1.96%
2026-01-20 0 0.255 0.235 0.255 0.246 0.265 762,000 188,264 0.2471 0.245 0.226 0.245 0.237 0.255 792,480 0.2376 0.00%
2026-01-19 0 0.255 0.255 0.265 - - 0 0 - 0.245 0.245 0.255 - - 0 - 2.00%
2026-01-16 0 0.250 0.250 0.265 - - 1,000 240 0.2400 0.240 0.240 0.255 - - 1,040 0.2308 0.00%
2026-01-15 0 0.250 0.250 0.265 0.250 0.250 36,000 8,990 0.2497 0.240 0.240 0.255 0.240 0.240 37,440 0.2401 0.00%
2026-01-14 0 0.250 0.250 0.255 0.250 0.265 660,000 168,325 0.2550 0.240 0.240 0.245 0.240 0.255 686,400 0.2452 0.00%
2026-01-13 0 0.250 0.260 0.265 0.250 0.265 365,000 92,950 0.2547 0.240 0.250 0.255 0.240 0.255 379,600 0.2449 -5.66%
2026-01-12 0 0.265 0.250 0.265 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2026-01-09 0 0.265 0.247 0.265 - - 0 0 - 0.255 0.237 0.255 - - 0 - 0.00%
2026-01-08 0 0.265 0.250 0.265 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2026-01-07 0 0.265 0.250 0.265 0.250 0.265 110,000 28,075 0.2552 0.255 0.240 0.255 0.240 0.255 114,400 0.2454 0.00%
2026-01-06 0 0.265 0.255 0.265 0.250 0.265 95,000 24,300 0.2558 0.255 0.245 0.255 0.240 0.255 98,800 0.2460 3.92%
2026-01-05 0 0.255 0.255 0.265 0.250 0.265 15,000 3,850 0.2567 0.245 0.245 0.255 0.240 0.255 15,600 0.2468 2.00%
2026-01-02 0 0.250 0.260 0.265 0.248 0.265 45,000 11,310 0.2513 0.240 0.250 0.255 0.238 0.255 46,800 0.2417 -1.96%
2025-12-31 0 0.255 0.250 0.255 0.249 0.265 15,000 3,845 0.2563 0.245 0.240 0.245 0.239 0.255 15,600 0.2465 2.00%
2025-12-30 0 0.250 0.249 0.265 0.248 0.265 1,514,000 378,506 0.2500 0.240 0.239 0.255 0.238 0.255 1,574,560 0.2404 0.40%
2025-12-29 0 0.249 0.250 0.265 0.248 0.249 55,000 13,690 0.2489 0.239 0.240 0.255 0.238 0.239 57,200 0.2393 0.40%
2025-12-24 0 0.248 0.248 0.265 - - 0 0 - 0.238 0.238 0.255 - - 0 - 0.00%
2025-12-23 0 0.248 0.248 0.265 - - 0 0 - 0.238 0.238 0.255 - - 0 - 0.00%
2025-12-22 0 0.248 0.248 0.260 0.248 0.265 300,000 79,005 0.2634 0.238 0.238 0.250 0.238 0.255 312,000 0.2532 -0.80%
2025-12-19 0 0.250 0.250 0.260 0.250 0.250 107,000 26,730 0.2498 0.240 0.240 0.250 0.240 0.240 111,280 0.2402 0.00%
2025-12-18 0 0.250 0.250 0.260 - - 0 0 - 0.240 0.240 0.250 - - 0 - 0.00%
2025-12-17 0 0.250 0.250 0.260 - - 0 0 - 0.240 0.240 0.250 - - 0 - 0.00%
2025-12-16 0 0.250 0.245 0.265 - - 0 0 - 0.240 0.236 0.255 - - 0 - 0.00%
2025-12-15 0 0.250 0.250 0.270 0.250 0.250 25,600 6,382 0.2493 0.240 0.240 0.260 0.240 0.240 26,624 0.2397 0.00%
2025-12-12 0 0.250 0.250 0.255 0.250 0.250 85,000 21,250 0.2500 0.240 0.240 0.245 0.240 0.240 88,400 0.2404 0.00%
2025-12-11 0 0.250 0.250 0.265 0.250 0.250 11,124 2,769 0.2489 0.240 0.240 0.255 0.240 0.240 11,569 0.2393 0.00%
2025-12-10 0 0.250 0.250 0.265 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2025-12-09 0 0.250 0.250 0.265 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2025-12-08 0 0.250 0.250 0.265 0.250 0.250 25,000 6,250 0.2500 0.240 0.240 0.255 0.240 0.240 26,000 0.2404 0.00%
2025-12-05 0 0.250 0.250 0.265 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2025-12-04 0 0.250 0.250 0.265 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2025-12-03 0 0.250 0.250 0.265 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2025-12-02 0 0.250 0.250 0.265 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2025-12-01 0 0.250 0.250 0.265 0.250 0.250 40,000 10,000 0.2500 0.240 0.240 0.255 0.240 0.240 41,600 0.2404 4.17%
2025-11-28 0 0.250 0.250 0.260 0.250 0.250 100,000 25,000 0.2500 0.231 0.231 0.240 0.231 0.231 108,333 0.2308 0.00%
2025-11-27 0 0.250 0.250 0.260 0.250 0.255 680,000 172,925 0.2543 0.231 0.231 0.240 0.231 0.235 736,667 0.2347 -1.96%
2025-11-26 0 0.255 0.255 0.265 0.255 0.255 16,000 4,050 0.2531 0.235 0.235 0.245 0.235 0.235 17,333 0.2337 0.00%
2025-11-25 0 0.255 0.255 0.270 0.255 0.255 134,000 34,050 0.2541 0.235 0.235 0.249 0.235 0.235 145,167 0.2346 0.00%
2025-11-24 0 0.255 0.250 0.270 0.250 0.260 405,000 104,750 0.2586 0.235 0.231 0.249 0.231 0.240 438,750 0.2387 -3.77%
2025-11-21 0 0.265 0.260 0.265 - - 0 0 - 0.245 0.240 0.245 - - 0 - 0.00%
2025-11-20 0 0.265 0.265 0.270 0.265 0.265 55,000 14,575 0.2650 0.245 0.245 0.249 0.245 0.245 59,583 0.2446 1.92%
2025-11-19 0 0.260 0.260 0.265 0.260 0.260 10,000 2,600 0.2600 0.240 0.240 0.245 0.240 0.240 10,833 0.2400 0.00%
2025-11-18 0 0.260 0.260 0.270 0.260 0.260 10,000 2,600 0.2600 0.240 0.240 0.249 0.240 0.240 10,833 0.2400 0.00%
2025-11-17 0 0.260 0.260 0.265 0.260 0.260 10,000 2,600 0.2600 0.240 0.240 0.245 0.240 0.240 10,833 0.2400 -1.89%
2025-11-14 0 0.265 0.265 0.275 0.265 0.270 35,000 9,300 0.2657 0.245 0.245 0.254 0.245 0.249 37,917 0.2453 -3.64%
2025-11-13 0 0.275 0.260 0.275 0.275 0.275 100,000 27,500 0.2750 0.254 0.240 0.254 0.254 0.254 108,333 0.2538 1.85%
2025-11-12 0 0.270 0.270 0.275 0.260 0.265 18,840 4,826 0.2562 0.249 0.249 0.254 0.240 0.245 20,410 0.2365 -1.82%
2025-11-11 0 0.275 0.260 0.275 - - 0 0 - 0.254 0.240 0.254 - - 0 - 0.00%
2025-11-10 0 0.275 0.270 0.275 0.260 0.275 1,146,000 306,765 0.2677 0.254 0.249 0.254 0.240 0.254 1,241,500 0.2471 10.00%
2025-11-07 0 0.250 0.250 0.255 0.250 0.250 28,000 6,970 0.2489 0.231 0.231 0.235 0.231 0.231 30,333 0.2298 0.00%
2025-11-06 0 0.250 0.250 0.260 0.245 0.255 1,110,000 275,573 0.2483 0.231 0.231 0.240 0.226 0.235 1,202,500 0.2292 -1.96%
2025-11-05 0 0.255 0.250 0.260 0.250 0.255 495,000 128,100 0.2588 0.235 0.231 0.240 0.231 0.235 536,250 0.2389 -1.92%
2025-11-04 0 0.260 0.260 0.275 - - 0 0 - 0.240 0.240 0.254 - - 0 - 0.00%
2025-11-03 0 0.260 0.260 0.265 0.260 0.265 30,000 7,875 0.2625 0.240 0.240 0.245 0.240 0.245 32,500 0.2423 0.00%
2025-10-31 0 0.260 0.260 0.275 - - 0 0 - 0.240 0.240 0.254 - - 0 - 0.00%
2025-10-30 0 0.260 0.260 0.275 0.260 0.275 119,000 32,430 0.2725 0.240 0.240 0.254 0.240 0.254 128,917 0.2516 0.00%
2025-10-28 0 0.260 0.260 0.270 0.260 0.270 46,000 12,090 0.2628 0.240 0.240 0.249 0.240 0.249 49,833 0.2426 0.00%
2025-10-27 0 0.260 0.260 0.275 0.260 0.260 12,000 3,094 0.2578 0.240 0.240 0.254 0.240 0.240 13,000 0.2380 0.00%
2025-10-24 0 0.260 0.260 0.275 - - 0 0 - 0.240 0.240 0.254 - - 0 - 0.00%
2025-10-23 0 0.260 0.260 0.275 0.260 0.260 11,250 2,912 0.2588 0.240 0.240 0.254 0.240 0.240 12,187 0.2389 0.00%
2025-10-22 0 0.260 0.260 0.275 0.260 0.260 45,512 11,828 0.2599 0.240 0.240 0.254 0.240 0.240 49,305 0.2399 -1.89%
2025-10-21 0 0.265 0.265 0.280 0.265 0.265 20,000 5,300 0.2650 0.245 0.245 0.258 0.245 0.245 21,667 0.2446 1.92%
2025-10-20 0 0.260 0.260 0.280 0.260 0.260 65,000 16,900 0.2600 0.240 0.240 0.258 0.240 0.240 70,417 0.2400 0.00%
2025-10-17 0 0.260 0.260 0.280 0.260 0.265 405,000 107,300 0.2649 0.240 0.240 0.258 0.240 0.245 438,750 0.2446 -1.89%
2025-10-16 0 0.265 0.265 0.280 0.265 0.265 15,000 3,975 0.2650 0.245 0.245 0.258 0.245 0.245 16,250 0.2446 -1.85%
2025-10-15 0 0.270 0.265 0.280 - - 0 0 - 0.249 0.245 0.258 - - 0 - 0.00%
2025-10-14 0 0.270 0.265 0.280 0.270 0.270 16,000 4,380 0.2738 0.249 0.245 0.258 0.249 0.249 17,333 0.2527 0.00%
2025-10-13 0 0.270 0.265 0.280 0.265 0.265 200,000 53,000 0.2650 0.249 0.245 0.258 0.245 0.245 216,667 0.2446 0.00%
2025-10-10 0 0.270 0.265 0.280 0.270 0.270 15,000 4,050 0.2700 0.249 0.245 0.258 0.249 0.249 16,250 0.2492 1.89%
2025-10-09 0 0.265 0.265 0.280 0.265 0.265 80,000 21,200 0.2650 0.245 0.245 0.258 0.245 0.245 86,667 0.2446 0.00%
2025-10-08 0 0.265 0.265 0.285 0.265 0.265 50,000 13,250 0.2650 0.245 0.245 0.263 0.245 0.245 54,167 0.2446 -3.64%
2025-10-06 0 0.275 0.265 0.280 - - 0 0 - 0.254 0.245 0.258 - - 0 - 0.00%
2025-10-03 0 0.275 0.275 0.285 0.265 0.265 30,000 7,950 0.2650 0.254 0.254 0.263 0.245 0.245 32,500 0.2446 -3.51%
2025-10-02 0 0.285 0.275 0.285 0.285 0.285 100,000 28,500 0.2850 0.263 0.254 0.263 0.263 0.263 108,333 0.2631 5.56%
2025-09-30 0 0.270 0.270 0.285 0.270 0.285 40,000 11,325 0.2831 0.249 0.249 0.263 0.249 0.263 43,333 0.2613 0.00%
2025-09-29 0 0.270 0.270 0.285 0.270 0.270 10,000 2,700 0.2700 0.249 0.249 0.263 0.249 0.249 10,833 0.2492 0.00%
2025-09-26 0 0.270 0.270 0.285 0.270 0.285 10,000 2,775 0.2775 0.249 0.249 0.263 0.249 0.263 10,833 0.2562 -5.26%
2025-09-25 0 0.285 0.265 0.285 - - 0 0 - 0.263 0.245 0.263 - - 0 - 0.00%
2025-09-24 0 0.285 0.265 0.285 - - 0 0 - 0.263 0.245 0.263 - - 0 - 0.00%
2025-09-23 0 0.285 0.265 0.285 - - 0 0 - 0.263 0.245 0.263 - - 0 - 0.00%
2025-09-22 0 0.285 0.265 0.285 0.265 0.285 200,000 55,875 0.2794 0.263 0.245 0.263 0.245 0.263 216,667 0.2579 5.56%
2025-09-19 0 0.270 0.270 0.285 - - 0 0 - 0.249 0.249 0.263 - - 0 - 0.00%
2025-09-18 0 0.270 0.270 0.280 0.270 0.270 35,000 9,450 0.2700 0.249 0.249 0.258 0.249 0.249 37,917 0.2492 1.89%
2025-09-17 0 0.265 0.265 0.280 0.265 0.265 10,000 2,650 0.2650 0.245 0.245 0.258 0.245 0.245 10,833 0.2446 -5.36%
2025-09-16 0 0.280 0.260 0.285 - - 0 0 - 0.258 0.240 0.263 - - 0 - 0.00%
2025-09-15 0 0.280 0.265 0.285 - - 0 0 - 0.258 0.245 0.263 - - 0 - 0.00%
2025-09-12 0 0.280 0.270 0.300 - - 2,000 500 0.2500 0.258 0.249 0.277 - - 2,167 0.2308 0.00%
2025-09-11 0 0.280 0.280 0.295 0.280 0.280 10,000 2,800 0.2800 0.258 0.258 0.272 0.258 0.258 10,833 0.2585 0.00%
2025-09-10 0 0.280 0.260 0.280 0.270 0.280 230,000 63,550 0.2763 0.258 0.240 0.258 0.249 0.258 249,167 0.2551 3.70%
2025-09-09 0 0.270 0.260 0.280 - - 0 0 - 0.249 0.240 0.258 - - 0 - 0.00%
2025-09-08 0 0.270 0.260 0.270 - - 0 0 - 0.249 0.240 0.249 - - 0 - 0.00%
2025-09-05 0 0.270 0.270 0.280 0.265 0.270 33,000 8,800 0.2667 0.249 0.249 0.258 0.245 0.249 35,750 0.2462 0.00%
2025-09-04 0 0.270 0.270 0.275 0.270 0.270 10,000 2,700 0.2700 0.249 0.249 0.254 0.249 0.249 10,833 0.2492 -1.82%
2025-09-03 0 0.275 0.270 0.280 - - 0 0 - 0.254 0.249 0.258 - - 0 - 0.00%
2025-09-02 0 0.275 0.270 0.285 - - 0 0 - 0.254 0.249 0.263 - - 0 - 0.00%
2025-09-01 0 0.275 0.270 0.275 - - 0 0 - 0.254 0.249 0.254 - - 0 - -1.79%
2025-08-29 0 0.280 0.275 0.285 0.270 0.280 161,000 44,400 0.2758 0.258 0.254 0.263 0.249 0.258 174,417 0.2546 3.70%
2025-08-28 0 0.270 0.270 0.280 0.270 0.275 110,000 29,750 0.2705 0.249 0.249 0.258 0.249 0.254 119,167 0.2497 -1.82%
2025-08-27 0 0.275 0.270 0.280 0.275 0.280 105,000 29,375 0.2798 0.254 0.249 0.258 0.254 0.258 113,750 0.2582 -3.51%
2025-08-26 0 0.285 0.280 0.290 0.275 0.285 386,287 108,222 0.2802 0.263 0.258 0.268 0.254 0.263 418,478 0.2586 3.64%
2025-08-25 0 0.275 0.275 0.290 0.275 0.275 46,000 12,500 0.2717 0.254 0.254 0.268 0.254 0.254 49,833 0.2508 0.00%
2025-08-22 0 0.275 0.275 0.290 0.275 0.275 125,000 34,375 0.2750 0.254 0.254 0.268 0.254 0.254 135,417 0.2538 -3.51%
2025-08-21 0 0.285 0.275 0.285 - - 0 0 - 0.263 0.254 0.263 - - 0 - 0.00%
2025-08-20 0 0.285 0.280 0.290 0.275 0.285 229,500 63,220 0.2755 0.263 0.258 0.268 0.254 0.263 248,625 0.2543 -1.72%
2025-08-19 0 0.290 0.275 0.290 - - 0 0 - 0.268 0.254 0.268 - - 0 - 0.00%
2025-08-18 0 0.290 0.275 0.295 0.290 0.290 620,000 179,800 0.2900 0.268 0.254 0.272 0.268 0.268 671,667 0.2677 0.00%
2025-08-15 0 0.290 0.285 0.295 0.280 0.290 345,000 99,550 0.2886 0.268 0.263 0.272 0.258 0.268 373,750 0.2664 3.57%
2025-08-14 0 0.280 0.275 0.280 0.275 0.280 370,000 102,100 0.2759 0.258 0.254 0.258 0.254 0.258 400,833 0.2547 0.00%
2025-08-13 0 0.280 0.275 0.285 0.280 0.285 610,000 172,850 0.2834 0.258 0.254 0.263 0.258 0.263 660,833 0.2616 0.00%
2025-08-12 0 0.280 0.280 0.290 0.280 0.280 79,000 22,040 0.2790 0.258 0.258 0.268 0.258 0.258 85,583 0.2575 0.00%
2025-08-11 0 0.280 0.280 0.290 0.280 0.280 10,000 2,800 0.2800 0.258 0.258 0.268 0.258 0.258 10,833 0.2585 -6.67%
2025-08-08 0 0.300 0.285 0.305 0.285 0.300 60,000 17,850 0.2975 0.277 0.263 0.282 0.263 0.277 65,000 0.2746 5.26%
2025-08-07 0 0.285 0.285 0.305 0.285 0.285 25,000 7,125 0.2850 0.263 0.263 0.282 0.263 0.263 27,083 0.2631 0.00%
2025-08-06 0 0.285 0.285 0.310 0.280 0.280 60,000 16,800 0.2800 0.263 0.263 0.286 0.258 0.258 65,000 0.2585 0.00%
2025-08-05 0 0.285 0.285 0.310 0.285 0.290 125,000 35,775 0.2862 0.263 0.263 0.286 0.263 0.268 135,417 0.2642 -1.72%
2025-08-04 0 0.290 0.290 0.315 0.290 0.290 204,000 59,060 0.2895 0.268 0.268 0.291 0.268 0.268 221,000 0.2672 -1.69%
2025-08-01 0 0.295 0.290 0.320 0.295 0.295 320,000 94,400 0.2950 0.272 0.268 0.295 0.272 0.272 346,667 0.2723 0.00%
2025-07-31 0 0.295 0.295 0.315 0.295 0.295 60,000 17,700 0.2950 0.272 0.272 0.291 0.272 0.272 65,000 0.2723 0.00%
2025-07-30 0 0.295 0.295 0.315 0.295 0.295 15,000 4,425 0.2950 0.272 0.272 0.291 0.272 0.272 16,250 0.2723 0.00%
2025-07-29 0 0.295 0.295 0.300 0.295 0.300 170,000 50,925 0.2996 0.272 0.272 0.277 0.272 0.277 184,167 0.2765 -1.67%
2025-07-28 0 0.300 0.300 0.315 - - 0 0 - 0.277 0.277 0.291 - - 0 - 0.00%
2025-07-25 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 0.277 0.277 0.286 0.277 0.277 54,167 0.2769 1.69%
2025-07-24 0 0.295 0.295 0.315 0.295 0.310 1,055,000 318,375 0.3018 0.272 0.272 0.291 0.272 0.286 1,142,917 0.2786 -1.67%
2025-07-23 0 0.300 0.300 0.320 0.300 0.305 155,000 47,200 0.3045 0.277 0.277 0.295 0.277 0.282 167,917 0.2811 -1.64%
2025-07-22 0 0.305 0.300 0.320 0.305 0.310 505,000 154,825 0.3066 0.282 0.277 0.295 0.282 0.286 547,083 0.2830 -3.17%
2025-07-21 0 0.315 0.315 0.330 0.315 0.340 240,000 77,725 0.3239 0.291 0.291 0.305 0.291 0.314 260,000 0.2989 -4.55%
2025-07-18 0 0.330 0.315 0.330 0.310 0.345 965,000 313,200 0.3246 0.305 0.291 0.305 0.286 0.318 1,045,417 0.2996 10.00%
2025-07-17 0 0.300 0.290 0.310 0.300 0.300 257,000 76,960 0.2995 0.277 0.268 0.286 0.277 0.277 278,417 0.2764 0.00%
2025-07-16 0 0.300 0.300 0.320 0.300 0.310 425,000 129,700 0.3052 0.277 0.277 0.295 0.277 0.286 460,417 0.2817 -3.23%
2025-07-15 0 0.310 0.305 0.310 0.310 0.350 841,000 272,975 0.3246 0.286 0.282 0.286 0.286 0.323 911,083 0.2996 -6.06%
2025-07-14 0 0.330 0.330 0.345 0.315 0.380 3,291,000 1,149,380 0.3492 0.305 0.305 0.318 0.291 0.351 3,565,250 0.3224 -2.94%
2025-07-11 0 0.340 0.335 0.340 0.295 0.350 6,625,000 2,161,080 0.3262 0.314 0.309 0.314 0.272 0.323 7,177,083 0.3011 17.24%
2025-07-10 0 0.290 0.285 0.290 0.270 0.290 3,052,000 856,805 0.2807 0.268 0.263 0.268 0.249 0.268 3,306,333 0.2591 13.73%
2025-07-09 0 0.255 0.255 0.265 0.255 0.280 3,006,608 807,562 0.2686 0.235 0.235 0.245 0.235 0.258 3,257,159 0.2479 -1.92%
2025-07-08 0 0.260 0.255 0.265 0.255 0.265 1,535,000 401,025 0.2613 0.240 0.235 0.245 0.235 0.245 1,662,917 0.2412 1.96%
2025-07-07 0 0.255 0.250 0.255 0.248 0.255 167,000 41,715 0.2498 0.235 0.231 0.235 0.229 0.235 180,917 0.2306 0.00%
2025-07-04 0 0.255 0.249 0.255 0.237 0.260 2,015,000 504,410 0.2503 0.235 0.230 0.235 0.219 0.240 2,182,917 0.2311 8.51%
2025-07-03 0 0.235 0.235 0.239 0.234 0.235 20,000 4,690 0.2345 0.217 0.217 0.221 0.216 0.217 21,667 0.2165 -1.67%
2025-07-02 0 0.239 0.233 0.245 0.235 0.239 205,000 48,455 0.2364 0.221 0.215 0.226 0.217 0.221 222,083 0.2182 1.70%
2025-06-30 0 0.235 0.235 0.241 0.235 0.235 15,000 3,525 0.2350 0.217 0.217 0.222 0.217 0.217 16,250 0.2169 -4.08%
2025-06-27 0 0.245 0.241 0.245 0.240 0.250 147,000 36,195 0.2462 0.226 0.222 0.226 0.222 0.231 159,250 0.2273 3.81%
2025-06-26 0 0.236 0.236 0.250 0.235 0.260 2,157,000 540,810 0.2507 0.218 0.218 0.231 0.217 0.240 2,336,750 0.2314 -7.45%
2025-06-25 0 0.255 0.246 0.255 0.224 0.275 2,585,000 632,210 0.2446 0.235 0.227 0.235 0.207 0.254 2,800,417 0.2258 13.84%
2025-06-24 0 0.224 0.224 0.233 0.224 0.224 30,000 6,720 0.2240 0.207 0.207 0.215 0.207 0.207 32,500 0.2068 -0.44%
2025-06-23 0 0.225 0.224 0.233 - - 0 0 - 0.208 0.207 0.215 - - 0 - 0.00%
2025-06-20 0 0.225 0.224 0.233 - - 0 0 - 0.208 0.207 0.215 - - 0 - 0.00%
2025-06-19 0 0.225 0.225 0.233 0.225 0.225 50,000 11,250 0.2250 0.208 0.208 0.215 0.208 0.208 54,167 0.2077 0.00%
2025-06-18 0 0.225 0.225 0.233 - - 0 0 - 0.208 0.208 0.215 - - 0 - 0.00%
2025-06-17 0 0.225 0.225 0.233 - - 0 0 - 0.208 0.208 0.215 - - 0 - 0.00%
2025-06-16 0 0.225 0.225 0.230 - - 0 0 - 0.208 0.208 0.212 - - 0 - 0.00%
2025-06-13 0 0.225 0.225 0.230 0.225 0.225 25,000 5,625 0.2250 0.208 0.208 0.212 0.208 0.208 27,083 0.2077 -0.44%
2025-06-12 0 0.226 0.226 0.233 0.226 0.226 44,000 9,920 0.2255 0.209 0.209 0.215 0.209 0.209 47,667 0.2081 -0.44%
2025-06-11 0 0.227 0.226 0.233 - - 0 0 - 0.210 0.209 0.215 - - 0 - 0.00%
2025-06-10 0 0.227 0.227 0.232 0.227 0.227 5,000 1,135 0.2270 0.210 0.210 0.214 0.210 0.210 5,417 0.2095 0.00%
2025-06-09 0 0.227 0.227 0.233 0.227 0.227 13,000 2,891 0.2224 0.210 0.210 0.215 0.210 0.210 14,083 0.2053 0.00%
2025-06-06 0 0.227 0.227 0.233 0.227 0.227 45,000 10,215 0.2270 0.210 0.210 0.215 0.210 0.210 48,750 0.2095 0.00%
2025-06-05 0 0.227 0.227 0.233 - - 0 0 - 0.210 0.210 0.215 - - 0 - 0.00%
2025-06-04 0 0.227 0.227 0.233 - - 0 0 - 0.210 0.210 0.215 - - 0 - 0.00%
2025-06-03 0 0.227 0.227 0.233 0.227 0.227 146,867 33,256 0.2264 0.210 0.210 0.215 0.210 0.210 159,106 0.2090 0.00%
2025-06-02 0 0.227 0.227 0.228 0.227 0.227 72,500 16,445 0.2268 0.210 0.210 0.210 0.210 0.210 78,542 0.2094 -0.44%
2025-05-30 0 0.228 0.227 0.233 - - 0 0 - 0.210 0.210 0.215 - - 0 - 0.00%
2025-05-29 0 0.228 0.227 0.233 0.228 0.228 10,000 2,280 0.2280 0.210 0.210 0.215 0.210 0.210 10,833 0.2105 0.00%
2025-05-28 0 0.228 0.226 0.233 0.228 0.228 364,654 83,105 0.2279 0.210 0.209 0.215 0.210 0.210 395,042 0.2104 0.00%
2025-05-27 0 0.228 0.228 0.233 - - 0 0 - 0.210 0.210 0.215 - - 0 - 0.00%
2025-05-26 0 0.228 0.228 0.233 0.228 0.228 26,000 5,880 0.2262 0.210 0.210 0.215 0.210 0.210 28,167 0.2088 0.00%
2025-05-23 0 0.228 0.228 0.233 - - 0 0 - 0.210 0.210 0.215 - - 0 - 0.00%
2025-05-22 0 0.228 0.228 0.233 - - 0 0 - 0.210 0.210 0.215 - - 0 - 0.00%
2025-05-21 0 0.228 0.228 0.233 0.228 0.228 19,000 4,308 0.2267 0.210 0.210 0.215 0.210 0.210 20,583 0.2093 0.00%
2025-05-20 0 0.228 0.228 0.234 0.228 0.228 42,000 9,564 0.2277 0.210 0.210 0.216 0.210 0.210 45,500 0.2102 0.00%
2025-05-19 0 0.228 0.228 0.234 - - 0 0 - 0.210 0.210 0.216 - - 0 - 0.00%
2025-05-16 0 0.228 0.228 0.234 0.228 0.228 40,000 9,120 0.2280 0.210 0.210 0.216 0.210 0.210 43,333 0.2105 0.00%
2025-05-15 0 0.228 0.228 0.237 - - 0 0 - 0.210 0.210 0.219 - - 0 - 0.00%
2025-05-14 0 0.228 0.228 0.235 0.228 0.228 272,000 61,976 0.2279 0.210 0.210 0.217 0.210 0.210 294,667 0.2103 0.00%
2025-05-13 0 0.228 0.228 0.237 - - 0 0 - 0.210 0.210 0.219 - - 0 - 0.00%
2025-05-12 0 0.228 0.228 0.237 0.228 0.228 40,800 9,297 0.2279 0.210 0.210 0.219 0.210 0.210 44,200 0.2103 0.00%
2025-05-09 0 0.228 0.228 0.236 0.228 0.237 65,000 15,265 0.2348 0.210 0.210 0.218 0.210 0.219 70,417 0.2168 0.00%
2025-05-08 0 0.228 0.228 0.238 0.228 0.230 405,000 92,540 0.2285 0.210 0.210 0.220 0.210 0.212 438,750 0.2109 0.00%
2025-05-07 0 0.228 0.228 0.238 0.228 0.228 57,000 12,970 0.2275 0.210 0.210 0.220 0.210 0.210 61,750 0.2100 0.00%
2025-05-06 0 0.228 0.228 0.238 0.228 0.228 25,000 5,700 0.2280 0.210 0.210 0.220 0.210 0.210 27,083 0.2105 0.00%
2025-05-02 0 0.228 0.228 0.232 0.228 0.228 35,000 7,980 0.2280 0.210 0.210 0.214 0.210 0.210 37,917 0.2105 0.00%
2025-04-30 0 0.228 0.228 0.232 - - 0 0 - 0.210 0.210 0.214 - - 0 - 0.00%
2025-04-29 0 0.228 0.228 0.238 0.228 0.228 13,000 2,904 0.2234 0.210 0.210 0.220 0.210 0.210 14,083 0.2062 0.00%
2025-04-28 0 0.228 0.228 0.238 0.228 0.234 466,328 108,256 0.2321 0.210 0.210 0.220 0.210 0.216 505,189 0.2143 -0.44%
2025-04-25 0 0.229 0.228 0.238 0.229 0.229 639,000 146,315 0.2290 0.211 0.210 0.220 0.211 0.211 692,250 0.2114 0.00%
2025-04-24 0 0.229 0.229 0.238 0.228 0.230 52,000 11,817 0.2273 0.211 0.211 0.220 0.210 0.212 56,333 0.2098 0.44%
2025-04-23 0 0.228 0.228 0.237 0.228 0.228 15,000 3,420 0.2280 0.210 0.210 0.219 0.210 0.210 16,250 0.2105 0.00%
2025-04-22 0 0.228 0.228 0.238 - - 0 0 - 0.210 0.210 0.220 - - 0 - 0.00%
2025-04-17 0 0.228 0.228 0.238 - - 0 0 - 0.210 0.210 0.220 - - 0 - 0.00%
2025-04-16 0 0.228 0.228 0.238 - - 0 0 - 0.210 0.210 0.220 - - 0 - 0.00%
2025-04-15 0 0.228 0.228 0.238 - - 0 0 - 0.210 0.210 0.220 - - 0 - 0.00%
2025-04-14 0 0.228 0.228 0.238 0.228 0.228 30,000 6,840 0.2280 0.210 0.210 0.220 0.210 0.210 32,500 0.2105 0.00%
2025-04-11 0 0.228 0.228 0.239 - - 0 0 - 0.210 0.210 0.221 - - 0 - 0.00%
2025-04-10 0 0.228 0.228 0.229 0.228 0.228 19,682 4,450 0.2261 0.210 0.210 0.211 0.210 0.210 21,322 0.2087 -0.44%
2025-04-09 0 0.229 0.228 0.229 - - 0 0 - 0.211 0.210 0.211 - - 0 - -0.43%
2025-04-08 0 0.230 0.228 0.239 - - 2,000 440 0.2200 0.212 0.210 0.221 - - 2,167 0.2031 0.00%
2025-04-07 0 0.230 0.228 0.235 0.230 0.230 380,000 87,400 0.2300 0.212 0.210 0.217 0.212 0.212 411,667 0.2123 0.00%
2025-04-03 0 0.230 0.230 0.240 - - 0 0 - 0.212 0.212 0.222 - - 0 - 0.00%
2025-04-02 0 0.230 0.230 0.233 0.230 0.230 300,000 69,000 0.2300 0.212 0.212 0.215 0.212 0.212 325,000 0.2123 0.00%
2025-04-01 0 0.230 0.230 0.231 0.230 0.230 280,000 64,400 0.2300 0.212 0.212 0.213 0.212 0.212 303,333 0.2123 -0.86%
2025-03-31 0 0.232 0.230 0.235 0.232 0.232 10,000 2,320 0.2320 0.214 0.212 0.217 0.214 0.214 10,833 0.2142 0.00%
2025-03-28 0 0.232 0.232 0.236 0.231 0.231 15,000 3,465 0.2310 0.214 0.214 0.218 0.213 0.213 16,250 0.2132 -0.43%
2025-03-27 0 0.233 0.236 0.240 0.231 0.233 44,598 10,296 0.2309 0.215 0.218 0.222 0.213 0.215 48,314 0.2131 1.30%
2025-03-26 0 0.230 0.230 0.237 0.230 0.230 155,000 35,650 0.2300 0.212 0.212 0.219 0.212 0.212 167,917 0.2123 0.00%
2025-03-25 0 0.230 0.230 0.233 0.230 0.230 6,250 1,428 0.2285 0.212 0.212 0.215 0.212 0.212 6,771 0.2109 -1.29%
2025-03-24 0 0.233 0.232 0.237 0.230 0.233 220,000 51,230 0.2329 0.215 0.214 0.219 0.212 0.215 238,333 0.2150 1.30%
2025-03-21 0 0.230 0.230 0.233 0.230 0.230 90,000 20,700 0.2300 0.212 0.212 0.215 0.212 0.212 97,500 0.2123 0.00%
2025-03-20 0 0.230 0.230 0.233 0.230 0.230 37,500 8,602 0.2294 0.212 0.212 0.215 0.212 0.212 40,625 0.2117 0.00%
2025-03-19 0 0.230 0.230 0.233 - - 0 0 - 0.212 0.212 0.215 - - 0 - 0.00%
2025-03-18 0 0.230 0.230 0.239 0.230 0.230 100,000 23,000 0.2300 0.212 0.212 0.221 0.212 0.212 108,333 0.2123 -0.43%
2025-03-17 0 0.231 0.230 0.239 - - 0 0 - 0.213 0.212 0.221 - - 0 - 0.00%
2025-03-14 0 0.231 0.231 0.239 0.231 0.232 160,000 37,000 0.2313 0.213 0.213 0.221 0.213 0.214 173,333 0.2135 -0.43%
2025-03-13 0 0.232 0.232 0.239 0.232 0.232 145,000 33,640 0.2320 0.214 0.214 0.221 0.214 0.214 157,083 0.2142 4.04%
2025-03-12 0 0.233 0.232 0.244 - - 0 0 - 0.206 0.205 0.216 - - 0 - 0.00%
2025-03-11 0 0.233 0.232 0.244 0.233 0.233 10,000 2,330 0.2330 0.206 0.205 0.216 0.206 0.206 11,319 0.2058 -2.51%
2025-03-10 0 0.239 0.234 0.240 0.235 0.239 500,002 119,100 0.2382 0.211 0.207 0.212 0.208 0.211 565,959 0.2104 3.91%
2025-03-07 0 0.230 0.230 0.243 - - 0 0 - 0.203 0.203 0.215 - - 0 - 0.00%
2025-03-06 0 0.230 0.230 0.240 0.230 0.230 20,000 4,600 0.2300 0.203 0.203 0.212 0.203 0.203 22,638 0.2032 0.00%
2025-03-05 0 0.230 0.230 0.240 0.230 0.230 50,000 11,500 0.2300 0.203 0.203 0.212 0.203 0.203 56,596 0.2032 -0.43%
2025-03-04 0 0.231 0.230 0.244 - - 0 0 - 0.204 0.203 0.216 - - 0 - 0.00%
2025-03-03 0 0.231 0.230 0.245 - - 0 0 - 0.204 0.203 0.216 - - 0 - 0.00%
2025-02-28 0 0.231 0.231 0.240 - - 0 0 - 0.204 0.204 0.212 - - 0 - 0.00%
2025-02-27 0 0.231 0.231 0.245 0.231 0.231 10,000 2,280 0.2280 0.204 0.204 0.216 0.204 0.204 11,319 0.2014 -5.33%
2025-02-26 0 0.244 0.231 0.244 0.230 0.244 314,000 75,070 0.2391 0.216 0.204 0.216 0.203 0.216 355,421 0.2112 5.63%
2025-02-25 0 0.231 0.231 0.239 - - 1,000 219 0.2190 0.204 0.204 0.211 - - 1,132 0.1935 0.43%
2025-02-24 0 0.230 0.230 0.244 0.230 0.230 7,500 1,700 0.2267 0.203 0.203 0.216 0.203 0.203 8,489 0.2003 0.00%
2025-02-21 0 0.230 0.230 0.240 0.230 0.240 133,000 30,970 0.2329 0.203 0.203 0.212 0.203 0.212 150,544 0.2057 -0.86%
2025-02-20 0 0.232 0.230 0.234 - - 0 0 - 0.205 0.203 0.207 - - 0 - 0.00%
2025-02-19 0 0.232 0.231 0.244 - - 0 0 - 0.205 0.204 0.216 - - 0 - 0.00%
2025-02-18 0 0.232 0.232 0.244 0.232 0.240 156,000 37,277 0.2390 0.205 0.205 0.216 0.205 0.212 176,578 0.2111 0.87%
2025-02-17 0 0.230 0.230 0.240 0.230 0.230 20,000 4,600 0.2300 0.203 0.203 0.212 0.203 0.203 22,638 0.2032 0.44%
2025-02-14 0 0.229 0.228 0.229 0.229 0.229 40,000 9,160 0.2290 0.202 0.201 0.202 0.202 0.202 45,277 0.2023 0.00%
2025-02-13 0 0.229 0.229 0.243 - - 0 0 - 0.202 0.202 0.215 - - 0 - 0.44%
2025-02-12 0 0.228 0.228 0.230 0.228 0.228 18,149 4,115 0.2267 0.201 0.201 0.203 0.201 0.201 20,543 0.2003 -0.44%
2025-02-11 0 0.229 0.228 0.240 - - 0 0 - 0.202 0.201 0.212 - - 0 - 0.00%
2025-02-10 0 0.229 0.228 0.240 - - 0 0 - 0.202 0.201 0.212 - - 0 - 0.00%
2025-02-07 0 0.229 0.229 0.240 0.229 0.229 27,000 6,171 0.2286 0.202 0.202 0.212 0.202 0.202 30,562 0.2019 0.00%
2025-02-06 0 0.229 0.229 0.240 - - 0 0 - 0.202 0.202 0.212 - - 0 - 0.00%
2025-02-05 0 0.229 0.229 0.240 0.229 0.229 10,000 2,290 0.2290 0.202 0.202 0.212 0.202 0.202 11,319 0.2023 -0.43%
2025-02-04 0 0.230 0.229 0.240 - - 0 0 - 0.203 0.202 0.212 - - 0 - 0.00%
2025-02-03 0 0.230 0.230 0.240 0.230 0.231 40,000 9,230 0.2308 0.203 0.203 0.212 0.203 0.204 45,277 0.2039 0.00%
2025-01-28 0 0.230 0.230 0.243 - - 0 0 - 0.203 0.203 0.215 - - 0 - 0.00%
2025-01-27 0 0.230 0.230 0.243 - - 0 0 - 0.203 0.203 0.215 - - 0 - 0.00%
2025-01-24 0 0.230 0.230 0.243 0.230 0.230 5,124 1,177 0.2297 0.203 0.203 0.215 0.203 0.203 5,800 0.2029 0.00%
2025-01-23 0 0.230 0.230 0.243 0.230 0.231 80,000 18,430 0.2304 0.203 0.203 0.215 0.203 0.204 90,553 0.2035 0.00%
2025-01-22 0 0.230 0.230 0.243 0.230 0.231 115,000 26,490 0.2303 0.203 0.203 0.215 0.203 0.204 130,170 0.2035 0.00%
2025-01-21 0 0.230 0.230 0.235 0.230 0.230 40,000 9,200 0.2300 0.203 0.203 0.208 0.203 0.203 45,277 0.2032 0.00%
2025-01-20 0 0.230 0.230 0.245 0.230 0.231 70,000 16,150 0.2307 0.203 0.203 0.216 0.203 0.204 79,234 0.2038 -0.43%
2025-01-17 0 0.231 0.230 0.243 - - 0 0 - 0.204 0.203 0.215 - - 0 - 0.00%
2025-01-16 0 0.231 0.231 0.243 0.231 0.231 30,000 6,930 0.2310 0.204 0.204 0.215 0.204 0.204 33,957 0.2041 0.00%
2025-01-15 0 0.231 0.230 0.243 0.231 0.231 18,000 4,098 0.2277 0.204 0.203 0.215 0.204 0.204 20,374 0.2011 0.43%
2025-01-14 0 0.230 0.230 0.243 0.230 0.231 71,200 16,416 0.2306 0.203 0.203 0.215 0.203 0.204 80,592 0.2037 -0.43%
2025-01-13 0 0.231 0.230 0.243 0.231 0.231 45,000 10,395 0.2310 0.204 0.203 0.215 0.204 0.204 50,936 0.2041 0.00%
2025-01-10 0 0.231 0.230 0.243 0.231 0.231 23,637 5,441 0.2302 0.204 0.203 0.215 0.204 0.204 26,755 0.2034 0.00%
2025-01-09 0 0.231 0.230 0.243 0.231 0.231 17,500 4,017 0.2295 0.204 0.203 0.215 0.204 0.204 19,808 0.2028 0.00%
2025-01-08 0 0.231 0.230 0.243 - - 0 0 - 0.204 0.203 0.215 - - 0 - 0.00%
2025-01-07 0 0.231 0.230 0.243 0.231 0.231 20,000 4,620 0.2310 0.204 0.203 0.215 0.204 0.204 22,638 0.2041 0.43%
2025-01-06 0 0.230 0.230 0.231 0.230 0.230 200,000 46,000 0.2300 0.203 0.203 0.204 0.203 0.203 226,383 0.2032 -0.43%
2025-01-03 0 0.231 0.231 0.240 0.231 0.232 216,000 49,916 0.2311 0.204 0.204 0.212 0.204 0.205 244,493 0.2042 -0.86%
2025-01-02 0 0.233 0.231 0.245 0.233 0.233 15,000 3,495 0.2330 0.206 0.204 0.216 0.206 0.206 16,979 0.2058 0.00%
2024-12-31 0 0.233 0.231 0.245 - - 0 0 - 0.206 0.204 0.216 - - 0 - 0.00%
2024-12-30 0 0.233 0.231 0.247 0.233 0.233 12,495 2,873 0.2299 0.206 0.204 0.218 0.206 0.206 14,143 0.2031 0.43%
2024-12-27 0 0.232 0.232 0.244 0.231 0.231 10,000 2,310 0.2310 0.205 0.205 0.216 0.204 0.204 11,319 0.2041 0.00%
2024-12-24 0 0.232 0.231 0.232 0.232 0.232 30,000 6,960 0.2320 0.205 0.204 0.205 0.205 0.205 33,957 0.2050 0.00%
2024-12-23 0 0.232 0.231 0.244 0.232 0.232 7,400 1,700 0.2297 0.205 0.204 0.216 0.205 0.205 8,376 0.2030 -4.53%
2024-12-20 0 0.243 0.231 0.243 - - 0 0 - 0.215 0.204 0.215 - - 0 - 0.00%
2024-12-19 0 0.243 0.229 0.245 - - 0 0 - 0.215 0.202 0.216 - - 0 - 0.00%
2024-12-18 0 0.243 0.230 0.243 0.242 0.243 800,000 194,020 0.2425 0.215 0.203 0.215 0.214 0.215 905,531 0.2143 5.65%
2024-12-17 0 0.230 0.229 0.240 0.230 0.230 39,000 8,918 0.2287 0.203 0.202 0.212 0.203 0.203 44,145 0.2020 -0.43%
2024-12-16 0 0.231 0.230 0.243 0.231 0.231 40,000 9,240 0.2310 0.204 0.203 0.215 0.204 0.204 45,277 0.2041 -4.15%
2024-12-13 0 0.241 0.230 0.241 0.240 0.241 500,000 120,160 0.2403 0.213 0.203 0.213 0.212 0.213 565,957 0.2123 4.78%
2024-12-12 0 0.230 0.230 0.240 0.230 0.240 505,000 120,670 0.2390 0.203 0.203 0.212 0.203 0.212 571,616 0.2111 -2.95%
2024-12-11 0 0.237 0.225 0.237 0.226 0.237 631,000 148,929 0.2360 0.209 0.199 0.209 0.200 0.209 714,237 0.2085 1.28%
2024-12-10 0 0.234 0.229 0.234 0.224 0.236 703,000 164,286 0.2337 0.207 0.202 0.207 0.198 0.208 795,735 0.2065 0.86%
2024-12-09 0 0.232 0.222 0.235 0.221 0.232 1,016,000 234,108 0.2304 0.205 0.196 0.208 0.195 0.205 1,150,024 0.2036 4.50%
2024-12-06 0 0.222 0.221 0.225 0.222 0.222 5,000 1,110 0.2220 0.196 0.195 0.199 0.196 0.196 5,660 0.1961 0.45%
2024-12-05 0 0.221 0.221 0.227 0.221 0.222 13,000 2,860 0.2200 0.195 0.195 0.201 0.195 0.196 14,715 0.1944 0.00%
2024-12-04 0 0.221 0.221 0.227 - - 0 0 - 0.195 0.195 0.201 - - 0 - 0.00%
2024-12-03 0 0.221 0.221 0.227 0.221 0.222 15,000 3,325 0.2217 0.195 0.195 0.201 0.195 0.196 16,979 0.1958 0.00%
2024-12-02 0 0.221 0.221 0.227 0.221 0.222 111,000 24,537 0.2211 0.195 0.195 0.201 0.195 0.196 125,642 0.1953 4.25%
2024-11-29 0 0.222 0.222 0.227 - - 0 0 - 0.187 0.187 0.192 - - 0 - 0.45%
2024-11-28 0 0.221 0.221 0.227 0.221 0.221 375,000 82,875 0.2210 0.186 0.186 0.192 0.186 0.186 444,490 0.1864 0.00%
2024-11-27 0 0.221 0.221 0.227 0.221 0.221 25,000 5,525 0.2210 0.186 0.186 0.192 0.186 0.186 29,633 0.1864 0.00%
2024-11-26 0 0.221 0.221 0.227 0.221 0.221 25,000 5,525 0.2210 0.186 0.186 0.192 0.186 0.186 29,633 0.1864 0.00%
2024-11-25 0 0.221 0.221 0.225 0.221 0.221 100,000 22,100 0.2210 0.186 0.186 0.190 0.186 0.186 118,531 0.1864 0.00%
2024-11-22 0 0.221 0.221 0.227 0.221 0.221 70,000 15,470 0.2210 0.186 0.186 0.192 0.186 0.186 82,971 0.1864 0.00%
2024-11-21 0 0.221 0.221 0.227 0.221 0.221 31,000 6,839 0.2206 0.186 0.186 0.192 0.186 0.186 36,744 0.1861 -0.45%
2024-11-20 0 0.222 0.221 0.227 - - 4,000 804 0.2010 0.187 0.186 0.192 - - 4,741 0.1696 0.00%
2024-11-19 0 0.222 0.221 0.227 - - 0 0 - 0.187 0.186 0.192 - - 0 - 0.00%
2024-11-18 0 0.222 0.221 0.222 0.222 0.222 30,000 6,660 0.2220 0.187 0.186 0.187 0.187 0.187 35,559 0.1873 0.00%
2024-11-15 0 0.222 0.222 0.230 0.222 0.222 100,000 22,200 0.2220 0.187 0.187 0.194 0.187 0.187 118,531 0.1873 0.45%
2024-11-14 0 0.221 0.221 0.230 0.221 0.221 20,002 4,420 0.2210 0.186 0.186 0.194 0.186 0.186 23,708 0.1864 -3.49%
2024-11-13 0 0.229 0.222 0.229 0.220 0.229 460,000 105,160 0.2286 0.193 0.187 0.193 0.186 0.193 545,241 0.1929 4.09%
2024-11-12 0 0.220 0.220 0.229 0.220 0.229 430,000 97,160 0.2260 0.186 0.186 0.193 0.186 0.193 509,681 0.1906 -3.51%
2024-11-11 0 0.228 0.220 0.228 0.220 0.228 80,000 18,040 0.2255 0.192 0.186 0.192 0.186 0.192 94,824 0.1902 3.64%
2024-11-08 0 0.220 0.220 0.227 0.220 0.225 95,000 21,150 0.2226 0.186 0.186 0.192 0.186 0.190 112,604 0.1878 0.00%
2024-11-07 0 0.220 0.220 0.225 0.220 0.228 223,750 49,296 0.2203 0.186 0.186 0.190 0.186 0.192 265,212 0.1859 0.00%
2024-11-06 0 0.220 0.220 0.222 0.220 0.220 10,000 2,200 0.2200 0.186 0.186 0.187 0.186 0.186 11,853 0.1856 -0.45%
2024-11-05 0 0.221 0.221 0.229 0.221 0.221 325,000 71,825 0.2210 0.186 0.186 0.193 0.186 0.186 385,224 0.1864 0.00%
2024-11-04 0 0.221 0.221 0.222 - - 0 0 - 0.186 0.186 0.187 - - 0 - 0.00%
2024-11-01 0 0.221 0.221 0.222 0.221 0.221 20,000 4,420 0.2210 0.186 0.186 0.187 0.186 0.186 23,706 0.1864 -0.45%
2024-10-31 0 0.222 0.221 0.222 0.221 0.222 110,000 24,315 0.2210 0.187 0.186 0.187 0.186 0.187 130,384 0.1865 0.00%
2024-10-30 0 0.222 0.221 0.222 0.221 0.222 130,000 28,800 0.2215 0.187 0.186 0.187 0.186 0.187 154,090 0.1869 0.45%
2024-10-29 0 0.221 0.221 0.222 0.221 0.222 110,000 24,410 0.2219 0.186 0.186 0.187 0.186 0.187 130,384 0.1872 -0.45%
2024-10-28 0 0.222 0.221 0.230 - - 0 0 - 0.187 0.186 0.194 - - 0 - 0.00%
2024-10-25 0 0.222 0.222 0.229 0.221 0.222 300,600 66,529 0.2213 0.187 0.187 0.193 0.186 0.187 356,303 0.1867 -2.63%
2024-10-24 0 0.228 0.221 0.228 0.221 0.228 10,000 2,245 0.2245 0.192 0.186 0.192 0.186 0.192 11,853 0.1894 2.70%
2024-10-23 0 0.222 0.221 0.222 0.221 0.229 318,000 70,365 0.2213 0.187 0.186 0.187 0.186 0.193 376,927 0.1867 -3.06%
2024-10-22 0 0.229 0.221 0.229 - - 0 0 - 0.193 0.186 0.193 - - 0 - 0.00%
2024-10-21 0 0.229 0.220 0.229 - - 0 0 - 0.193 0.186 0.193 - - 0 - 0.00%
2024-10-18 0 0.229 0.223 0.229 0.220 0.229 485,000 109,625 0.2260 0.193 0.188 0.193 0.186 0.193 574,873 0.1907 3.15%
2024-10-17 0 0.222 0.220 0.222 0.222 0.224 190,000 42,245 0.2223 0.187 0.186 0.187 0.187 0.189 225,208 0.1876 -2.63%
2024-10-16 0 0.228 0.221 0.228 0.220 0.228 782,000 177,000 0.2263 0.192 0.186 0.192 0.186 0.192 926,909 0.1910 0.88%
2024-10-15 0 0.226 0.224 0.226 0.221 0.230 460,000 103,005 0.2239 0.191 0.189 0.191 0.186 0.194 545,241 0.1889 -1.74%
2024-10-14 0 0.230 0.227 0.232 0.224 0.245 675,000 154,600 0.2290 0.194 0.192 0.196 0.189 0.207 800,081 0.1932 -6.12%
2024-10-10 0 0.245 0.240 0.247 0.230 0.250 460,000 112,475 0.2445 0.207 0.202 0.208 0.194 0.211 545,241 0.2063 -1.21%
2024-10-09 0 0.248 0.248 0.260 0.240 0.275 2,020,000 510,705 0.2528 0.209 0.209 0.219 0.202 0.232 2,394,317 0.2133 -9.82%
2024-10-08 0 0.275 0.275 0.280 0.255 0.345 2,632,000 754,885 0.2868 0.232 0.232 0.236 0.215 0.291 3,119,724 0.2420 -20.29%
2024-10-07 0 0.345 0.340 0.350 0.280 0.375 11,876,000 3,827,825 0.3223 0.291 0.287 0.295 0.236 0.316 14,076,687 0.2719 27.78%
2024-10-04 0 0.270 0.265 0.270 0.240 0.270 2,423,750 638,836 0.2636 0.228 0.224 0.228 0.202 0.228 2,872,884 0.2224 8.87%
2024-10-03 0 0.248 0.242 0.248 0.230 0.280 2,583,000 649,740 0.2515 0.209 0.204 0.209 0.194 0.236 3,061,644 0.2122 -6.42%
2024-10-02 0 0.265 0.260 0.265 0.225 0.270 12,291,250 3,020,111 0.2457 0.224 0.219 0.224 0.190 0.228 14,568,885 0.2073 17.78%
2024-09-30 0 0.225 0.220 0.227 0.216 0.225 902,000 201,969 0.2239 0.190 0.186 0.192 0.182 0.190 1,069,146 0.1889 5.14%
2024-09-27 0 0.214 0.214 0.224 0.214 0.224 404,750 90,086 0.2226 0.181 0.181 0.189 0.181 0.189 479,752 0.1878 -4.04%
2024-09-26 0 0.223 0.214 0.223 0.214 0.223 465,000 101,860 0.2191 0.188 0.181 0.188 0.181 0.188 551,167 0.1848 3.72%
2024-09-25 0 0.215 0.215 0.219 0.215 0.219 92,500 19,972 0.2159 0.181 0.181 0.185 0.181 0.185 109,641 0.1822 -0.46%
2024-09-24 0 0.216 0.216 0.220 0.216 0.216 323,000 69,741 0.2159 0.182 0.182 0.186 0.182 0.182 382,854 0.1822 -0.46%
2024-09-23 0 0.217 0.216 0.217 - - 1,000 210 0.2100 0.183 0.182 0.183 - - 1,185 0.1772 0.00%
2024-09-20 0 0.217 0.217 0.224 0.217 0.217 90,000 19,530 0.2170 0.183 0.183 0.189 0.183 0.183 106,677 0.1831 -0.46%
2024-09-19 0 0.218 0.218 0.224 0.218 0.218 75,000 16,350 0.2180 0.184 0.184 0.189 0.184 0.184 88,898 0.1839 -0.46%
2024-09-17 0 0.219 0.218 0.224 - - 0 0 - 0.185 0.184 0.189 - - 0 - 0.00%
2024-09-16 0 0.219 0.218 0.224 - - 0 0 - 0.185 0.184 0.189 - - 0 - 0.00%
2024-09-13 0 0.219 0.218 0.224 - - 2,000 420 0.2100 0.185 0.184 0.189 - - 2,371 0.1772 0.00%
2024-09-12 0 0.219 0.219 0.224 0.219 0.219 130,000 28,470 0.2190 0.185 0.185 0.189 0.185 0.185 154,090 0.1848 0.00%
2024-09-11 0 0.219 0.219 0.224 0.219 0.219 10,000 2,190 0.2190 0.185 0.185 0.189 0.185 0.185 11,853 0.1848 0.00%
2024-09-10 0 0.219 0.219 0.220 0.219 0.219 28,000 6,096 0.2177 0.185 0.185 0.186 0.185 0.185 33,189 0.1837 -0.45%
2024-09-09 0 0.220 0.219 0.224 - - 0 0 - 0.186 0.185 0.189 - - 0 - 0.00%
2024-09-05 0 0.220 0.219 0.224 - - 0 0 - 0.186 0.185 0.189 - - 0 - 0.00%
2024-09-04 0 0.220 0.220 0.226 0.220 0.220 86,000 18,913 0.2199 0.186 0.186 0.191 0.186 0.186 101,936 0.1855 0.00%
2024-09-03 0 0.220 0.220 0.226 0.220 0.220 25,000 5,500 0.2200 0.186 0.186 0.191 0.186 0.186 29,633 0.1856 0.00%
2024-09-02 0 0.220 0.220 0.226 0.220 0.220 15,000 3,300 0.2200 0.186 0.186 0.191 0.186 0.186 17,780 0.1856 -0.45%
2024-08-30 0 0.221 0.221 0.228 0.221 0.221 230,000 50,830 0.2210 0.186 0.186 0.192 0.186 0.186 272,620 0.1864 0.00%
2024-08-29 0 0.221 0.221 0.228 0.220 0.221 30,000 6,605 0.2202 0.186 0.186 0.192 0.186 0.186 35,559 0.1857 0.00%
2024-08-28 0 0.221 0.221 0.228 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
2024-08-27 0 0.221 0.221 0.228 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
2024-08-26 0 0.221 0.221 0.228 0.221 0.221 60,000 13,260 0.2210 0.186 0.186 0.192 0.186 0.186 71,118 0.1864 0.00%
2024-08-23 0 0.221 0.221 0.228 0.221 0.221 37,000 8,153 0.2204 0.186 0.186 0.192 0.186 0.186 43,856 0.1859 0.00%
2024-08-22 0 0.221 0.221 0.228 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
2024-08-21 0 0.221 0.221 0.228 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
2024-08-20 0 0.221 0.221 0.228 0.221 0.221 20,000 4,420 0.2210 0.186 0.186 0.192 0.186 0.186 23,706 0.1864 0.00%
2024-08-19 0 0.221 0.221 0.228 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
2024-08-16 0 0.221 0.221 0.228 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
2024-08-15 0 0.221 0.221 0.228 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
2024-08-14 0 0.221 0.221 0.228 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
2024-08-13 0 0.221 0.221 0.228 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
2024-08-12 0 0.221 0.221 0.230 0.221 0.221 14,000 3,078 0.2199 0.186 0.186 0.194 0.186 0.186 16,594 0.1855 0.00%
2024-08-09 0 0.221 0.221 0.229 - - 0 0 - 0.186 0.186 0.193 - - 0 - 0.00%
2024-08-08 0 0.221 0.221 0.229 - - 0 0 - 0.186 0.186 0.193 - - 0 - 0.00%
2024-08-07 0 0.221 0.221 0.229 - - 0 0 - 0.186 0.186 0.193 - - 0 - 0.00%
2024-08-06 0 0.221 0.221 0.228 0.221 0.221 25,000 5,525 0.2210 0.186 0.186 0.192 0.186 0.186 29,633 0.1864 0.00%
2024-08-05 0 0.221 0.221 0.229 0.221 0.221 15,000 3,315 0.2210 0.186 0.186 0.193 0.186 0.186 17,780 0.1864 -0.45%
2024-08-02 0 0.222 0.222 0.224 0.222 0.222 211,000 46,788 0.2217 0.187 0.187 0.189 0.187 0.187 250,099 0.1871 -0.45%
2024-08-01 0 0.223 0.222 0.224 - - 0 0 - 0.188 0.187 0.189 - - 0 - 0.00%
2024-07-31 0 0.223 0.222 0.224 - - 0 0 - 0.188 0.187 0.189 - - 0 - 0.00%
2024-07-30 0 0.223 0.222 0.230 0.223 0.223 20,000 4,460 0.2230 0.188 0.187 0.194 0.188 0.188 23,706 0.1881 0.00%
2024-07-29 0 0.223 0.222 0.230 0.223 0.223 10,000 2,230 0.2230 0.188 0.187 0.194 0.188 0.188 11,853 0.1881 0.00%
2024-07-26 0 0.223 0.222 0.230 - - 0 0 - 0.188 0.187 0.194 - - 0 - 0.00%
2024-07-25 0 0.223 0.222 0.230 - - 0 0 - 0.188 0.187 0.194 - - 0 - 0.00%
2024-07-24 0 0.223 0.223 0.230 - - 0 0 - 0.188 0.188 0.194 - - 0 - 0.00%
2024-07-23 0 0.223 0.223 0.230 0.223 0.223 5,000 1,115 0.2230 0.188 0.188 0.194 0.188 0.188 5,927 0.1881 0.00%
2024-07-22 0 0.223 0.223 0.230 - - 0 0 - 0.188 0.188 0.194 - - 0 - 0.00%
2024-07-19 0 0.223 0.222 0.230 - - 0 0 - 0.188 0.187 0.194 - - 0 - 0.00%
2024-07-18 0 0.223 0.222 0.225 - - 0 0 - 0.188 0.187 0.190 - - 0 - 0.00%
2024-07-17 0 0.223 0.222 0.232 0.222 0.223 17,000 3,765 0.2215 0.188 0.187 0.196 0.187 0.188 20,150 0.1868 -3.04%
2024-07-16 0 0.230 0.222 0.232 - - 0 0 - 0.194 0.187 0.196 - - 0 - 0.00%
2024-07-15 0 0.230 0.222 0.230 - - 0 0 - 0.194 0.187 0.194 - - 0 - 0.00%
2024-07-12 0 0.230 0.222 0.230 - - 0 0 - 0.194 0.187 0.194 - - 0 - 0.00%
2024-07-11 0 0.230 0.222 0.230 - - 0 0 - 0.194 0.187 0.194 - - 0 - 0.00%
2024-07-10 0 0.230 0.223 0.232 0.230 0.230 390,000 89,700 0.2300 0.194 0.188 0.196 0.194 0.194 462,269 0.1940 0.00%
2024-07-09 0 0.230 0.221 0.230 - - 0 0 - 0.194 0.186 0.194 - - 0 - 0.00%
2024-07-08 0 0.230 0.221 0.230 - - 0 0 - 0.194 0.186 0.194 - - 0 - 0.00%
2024-07-05 0 0.230 0.221 0.230 - - 0 0 - 0.194 0.186 0.194 - - 0 - 0.00%
2024-07-04 0 0.230 0.221 0.230 - - 0 0 - 0.194 0.186 0.194 - - 0 - 0.00%
2024-07-03 0 0.230 0.220 0.230 - - 0 0 - 0.194 0.186 0.194 - - 0 - 0.00%
2024-07-02 0 0.230 0.220 0.230 - - 0 0 - 0.194 0.186 0.194 - - 0 - -0.43%
2024-06-28 0 0.231 0.220 0.231 0.230 0.233 765,000 176,345 0.2305 0.195 0.186 0.195 0.194 0.197 906,759 0.1945 4.52%
2024-06-27 0 0.221 0.220 0.221 - - 0 0 - 0.186 0.186 0.186 - - 0 - 0.00%
2024-06-26 0 0.221 0.221 0.230 0.221 0.221 5,000 1,105 0.2210 0.186 0.186 0.194 0.186 0.186 5,927 0.1864 -3.91%
2024-06-25 0 0.230 0.220 0.230 - - 0 0 - 0.194 0.186 0.194 - - 0 - -0.43%
2024-06-24 0 0.231 0.220 0.231 - - 2,000 438 0.2190 0.195 0.186 0.195 - - 2,371 0.1848 0.00%
2024-06-21 0 0.231 0.220 0.233 0.230 0.231 425,000 98,140 0.2309 0.195 0.186 0.197 0.194 0.195 503,755 0.1948 0.87%
2024-06-20 0 0.229 0.220 0.231 0.229 0.229 410,000 93,890 0.2290 0.193 0.186 0.195 0.193 0.193 485,975 0.1932 4.09%
2024-06-19 0 0.220 0.220 0.229 - - 0 0 - 0.186 0.186 0.193 - - 0 - 0.46%
2024-06-18 0 0.219 0.220 0.228 0.219 0.226 1,950,000 432,610 0.2219 0.185 0.186 0.192 0.185 0.191 2,311,346 0.1872 -7.20%
2024-06-17 0 0.236 0.226 0.236 - - 0 0 - 0.199 0.191 0.199 - - 0 - 0.00%
2024-06-14 0 0.236 0.225 0.236 0.236 0.236 520,000 122,720 0.2360 0.199 0.190 0.199 0.199 0.199 616,359 0.1991 0.00%
2024-06-13 0 0.236 0.224 0.237 0.224 0.236 925,000 216,560 0.2341 0.199 0.189 0.200 0.189 0.199 1,096,408 0.1975 0.43%
2024-06-12 0 0.235 0.223 0.235 - - 0 0 - 0.198 0.188 0.198 - - 0 - 0.00%
2024-06-11 0 0.235 0.223 0.237 0.235 0.235 390,000 91,650 0.2350 0.198 0.188 0.200 0.198 0.198 462,269 0.1983 0.00%
2024-06-07 0 0.235 0.223 0.237 0.224 0.235 430,000 100,830 0.2345 0.198 0.188 0.200 0.189 0.198 509,681 0.1978 2.17%
2024-06-06 0 0.230 0.222 0.230 0.235 0.235 390,000 91,650 0.2350 0.194 0.187 0.194 0.198 0.198 462,269 0.1983 -0.86%
2024-06-05 0 0.232 0.210 0.235 - - 0 0 - 0.196 0.177 0.198 - - 0 - 0.00%
2024-06-04 0 0.232 0.220 0.232 0.220 0.233 478,686 110,979 0.2318 0.196 0.186 0.196 0.186 0.197 567,389 0.1956 9.95%
2024-06-03 0 0.211 0.210 0.222 0.211 0.220 30,000 6,420 0.2140 0.178 0.177 0.187 0.178 0.186 35,559 0.1805 -4.95%
2024-05-31 0 0.222 0.220 0.231 - - 0 0 - 0.187 0.186 0.195 - - 0 - 0.00%
2024-05-30 0 0.222 0.222 0.231 - - 0 0 - 0.187 0.187 0.195 - - 0 - 0.00%
2024-05-29 0 0.222 0.220 0.231 0.222 0.222 20,000 4,440 0.2220 0.187 0.186 0.195 0.187 0.187 23,706 0.1873 -4.72%
2024-05-28 0 0.233 0.220 0.233 0.233 0.233 45,000 10,485 0.2330 0.197 0.186 0.197 0.197 0.197 53,339 0.1966 0.00%
2024-05-27 0 0.233 0.220 0.235 - - 0 0 - 0.197 0.186 0.198 - - 0 - 0.00%
2024-05-24 0 0.233 0.220 0.233 0.220 0.233 220,000 50,965 0.2317 0.197 0.186 0.197 0.186 0.197 260,767 0.1954 0.43%
2024-05-23 0 0.232 0.221 0.233 0.220 0.232 35,000 7,880 0.2251 0.196 0.186 0.197 0.186 0.196 41,486 0.1899 5.45%
2024-05-22 0 0.220 0.220 0.230 - - 0 0 - 0.186 0.186 0.194 - - 0 - 0.00%
2024-05-21 0 0.220 0.220 0.223 - - 0 0 - 0.186 0.186 0.188 - - 0 - 0.00%
2024-05-20 0 0.220 0.220 0.235 0.220 0.221 10,000 2,205 0.2205 0.186 0.186 0.198 0.186 0.186 11,853 0.1860 -0.45%
2024-05-17 0 0.221 0.220 0.234 - - 0 0 - 0.186 0.186 0.197 - - 0 - 0.00%
2024-05-16 0 0.221 0.220 0.235 - - 0 0 - 0.186 0.186 0.198 - - 0 - 0.00%
2024-05-14 0 0.221 0.221 0.233 0.221 0.221 156,000 34,449 0.2208 0.186 0.186 0.197 0.186 0.186 184,908 0.1863 -0.45%
2024-05-13 0 0.222 0.222 0.223 0.222 0.222 20,000 4,440 0.2220 0.187 0.187 0.188 0.187 0.187 23,706 0.1873 0.00%
2024-05-10 0 0.222 0.222 0.237 0.222 0.222 47,076 10,432 0.2216 0.187 0.187 0.200 0.187 0.187 55,799 0.1870 0.00%
2024-05-09 0 0.222 0.221 0.237 - - 0 0 - 0.187 0.186 0.200 - - 0 - 0.00%
2024-05-08 0 0.222 0.221 0.237 0.222 0.224 50,500 11,290 0.2236 0.187 0.186 0.200 0.187 0.189 59,858 0.1886 -6.33%
2024-05-07 0 0.237 0.223 0.237 - - 0 0 - 0.200 0.188 0.200 - - 0 - 0.00%
2024-05-06 0 0.237 0.223 0.239 - - 0 0 - 0.200 0.188 0.202 - - 0 - 0.00%
2024-05-03 0 0.237 0.221 0.237 0.236 0.237 200,000 47,335 0.2367 0.200 0.186 0.200 0.199 0.200 237,061 0.1997 -0.84%
2024-05-02 0 0.239 0.220 0.239 - - 2,000 424 0.2120 0.202 0.186 0.202 - - 2,371 0.1789 0.00%
2024-04-30 0 0.239 0.220 0.239 - - 0 0 - 0.202 0.186 0.202 - - 0 - 0.00%
2024-04-29 0 0.239 0.220 0.239 - - 0 0 - 0.202 0.186 0.202 - - 0 - 0.00%
2024-04-26 0 0.239 0.239 - - - 0 0 - 0.202 0.202 - - - 0 - 8.14%
2024-04-25 0 0.221 0.221 0.240 0.221 0.221 30,000 6,630 0.2210 0.186 0.186 0.202 0.186 0.186 35,559 0.1864 0.45%
2024-04-24 0 0.220 0.220 0.240 0.220 0.220 8,000 1,817 0.2271 0.186 0.186 0.202 0.186 0.186 9,482 0.1916 -0.45%
2024-04-23 0 0.221 0.221 0.240 0.221 0.222 85,000 18,805 0.2212 0.186 0.186 0.202 0.186 0.187 100,751 0.1866 -0.45%
2024-04-22 0 0.222 0.221 0.240 - - 0 0 - 0.187 0.186 0.202 - - 0 - 0.00%
2024-04-19 0 0.222 0.222 0.240 0.222 0.235 210,000 46,685 0.2223 0.187 0.187 0.202 0.187 0.198 248,914 0.1876 -3.48%
2024-04-18 0 0.230 0.230 - - - 0 0 - 0.194 0.194 - - - 0 - 1.77%
2024-04-17 0 0.226 0.226 0.240 - - 0 0 - 0.191 0.191 0.202 - - 0 - 0.89%
2024-04-16 0 0.224 0.222 0.240 - - 0 0 - 0.189 0.187 0.202 - - 0 - 0.00%
2024-04-15 0 0.224 0.222 0.239 0.224 0.224 35,000 7,840 0.2240 0.189 0.187 0.202 0.189 0.189 41,486 0.1890 0.00%
2024-04-12 0 0.224 0.222 0.224 - - 0 0 - 0.189 0.187 0.189 - - 0 - 0.00%
2024-04-11 0 0.224 0.222 0.224 - - 0 0 - 0.189 0.187 0.189 - - 0 - 0.00%
2024-04-10 0 0.224 0.222 0.224 0.226 0.226 5,000 1,130 0.2260 0.189 0.187 0.189 0.191 0.191 5,927 0.1907 0.45%
2024-04-09 0 0.223 0.222 0.224 - - 0 0 - 0.188 0.187 0.189 - - 0 - 0.00%
2024-04-08 0 0.223 0.222 0.224 - - 0 0 - 0.188 0.187 0.189 - - 0 - 0.00%
2024-04-05 0 0.223 0.223 0.230 - - 0 0 - 0.188 0.188 0.194 - - 0 - 0.45%
2024-04-03 0 0.222 0.220 0.240 - - 0 0 - 0.187 0.186 0.202 - - 0 - 0.00%
2024-04-02 0 0.222 0.222 0.240 0.222 0.222 85,000 18,870 0.2220 0.187 0.187 0.202 0.187 0.187 100,751 0.1873 0.00%
2024-03-28 0 0.222 0.220 0.240 - - 0 0 - 0.187 0.186 0.202 - - 0 - 0.00%
2024-03-27 0 0.222 0.222 0.230 0.222 0.222 25,000 5,550 0.2220 0.187 0.187 0.194 0.187 0.187 29,633 0.1873 -0.45%
2024-03-26 0 0.223 0.222 0.240 - - 0 0 - 0.188 0.187 0.202 - - 0 - 0.00%
2024-03-25 0 0.223 0.222 0.240 - - 0 0 - 0.188 0.187 0.202 - - 0 - 0.00%
2024-03-22 0 0.223 0.222 0.223 - - 0 0 - 0.188 0.187 0.188 - - 0 - 0.00%
2024-03-21 0 0.223 0.222 0.241 - - 0 0 - 0.188 0.187 0.203 - - 0 - 0.00%
2024-03-20 0 0.223 0.223 0.241 - - 0 0 - 0.188 0.188 0.203 - - 0 - 0.45%
2024-03-19 0 0.222 0.222 0.230 - - 0 0 - 0.187 0.187 0.194 - - 0 - 0.00%
2024-03-18 0 0.222 0.222 0.241 - - 0 0 - 0.187 0.187 0.203 - - 0 - 0.00%
2024-03-15 0 0.222 0.222 0.241 - - 0 0 - 0.187 0.187 0.203 - - 0 - 0.00%
2024-03-14 0 0.222 0.222 0.235 - - 3,000 639 0.2130 0.187 0.187 0.198 - - 3,556 0.1797 0.45%
2024-03-13 0 0.221 0.221 0.235 0.221 0.221 5,000 1,105 0.2210 0.186 0.186 0.198 0.186 0.186 5,927 0.1864 -0.45%
2024-03-12 0 0.222 0.222 0.227 0.222 0.223 20,000 4,450 0.2225 0.187 0.187 0.192 0.187 0.188 23,706 0.1877 -3.90%
2024-03-11 0 0.231 0.223 0.231 - - 4,000 868 0.2170 0.195 0.188 0.195 - - 4,741 0.1831 -1.70%
2024-03-08 0 0.245 0.230 0.247 0.242 0.245 940,508 229,341 0.2438 0.198 0.186 0.200 0.196 0.198 1,162,227 0.1973 0.00%
2024-03-07 0 0.245 0.230 0.245 0.220 0.245 507,736 122,992 0.2422 0.198 0.186 0.198 0.178 0.198 627,432 0.1960 6.52%
2024-03-06 0 0.230 0.225 0.242 - - 0 0 - 0.186 0.182 0.196 - - 0 - 0.00%
2024-03-05 0 0.230 0.228 0.239 0.226 0.245 960,000 227,350 0.2368 0.186 0.185 0.193 0.183 0.198 1,186,314 0.1916 -6.50%
2024-03-04 0 0.246 0.222 0.246 - - 100,000 22,200 0.2220 0.199 0.180 0.199 - - 123,574 0.1796 -0.81%
2024-03-01 0 0.248 0.225 0.248 0.237 0.248 1,070,001 255,220 0.2385 0.201 0.182 0.201 0.192 0.201 1,322,247 0.1930 13.24%
2024-02-29 0 0.219 0.219 0.237 0.218 0.219 15,000 3,275 0.2183 0.177 0.177 0.192 0.176 0.177 18,536 0.1767 0.00%
2024-02-28 0 0.219 0.219 0.235 - - 0 0 - 0.177 0.177 0.190 - - 0 - 0.00%
2024-02-27 0 0.219 0.218 0.219 - - 0 0 - 0.177 0.176 0.177 - - 0 - 0.00%
2024-02-26 0 0.219 0.219 0.235 - - 0 0 - 0.177 0.177 0.190 - - 0 - 0.00%
2024-02-23 0 0.219 0.219 0.235 0.219 0.219 10,000 2,190 0.2190 0.177 0.177 0.190 0.177 0.177 12,357 0.1772 -0.45%
2024-02-22 0 0.220 0.220 0.235 0.220 0.220 5,551 1,210 0.2180 0.178 0.178 0.190 0.178 0.178 6,860 0.1764 -0.90%
2024-02-21 0 0.222 0.220 0.237 - - 0 0 - 0.180 0.178 0.192 - - 0 - 0.00%
2024-02-20 0 0.222 0.222 0.237 0.220 0.220 25,000 5,500 0.2200 0.180 0.180 0.192 0.178 0.178 30,894 0.1780 0.45%
2024-02-19 0 0.221 0.221 0.225 0.221 0.221 14,000 3,062 0.2187 0.179 0.179 0.182 0.179 0.179 17,300 0.1770 -1.78%
2024-02-16 0 0.225 0.225 0.237 0.222 0.223 75,325 16,753 0.2224 0.182 0.182 0.192 0.180 0.180 93,082 0.1800 0.90%
2024-02-15 0 0.223 0.223 0.235 0.223 0.223 100,000 22,300 0.2230 0.180 0.180 0.190 0.180 0.180 123,574 0.1805 -5.11%
2024-02-14 0 0.235 0.223 0.243 - - 0 0 - 0.190 0.180 0.197 - - 0 - 0.00%
2024-02-09 0 0.235 0.223 0.240 - - 0 0 - 0.190 0.180 0.194 - - 0 - 0.00%
2024-02-08 0 0.235 0.223 0.240 - - 0 0 - 0.190 0.180 0.194 - - 0 - 0.00%
2024-02-07 0 0.235 0.223 0.240 - - 0 0 - 0.190 0.180 0.194 - - 0 - 0.00%
2024-02-06 0 0.235 0.233 0.240 0.235 0.238 15,000 3,540 0.2360 0.190 0.189 0.194 0.190 0.193 18,536 0.1910 4.44%
2024-02-05 0 0.225 0.225 0.240 0.225 0.225 7,500 1,662 0.2216 0.182 0.182 0.194 0.182 0.182 9,268 0.1793 -1.32%
2024-02-02 0 0.228 0.225 0.243 - - 0 0 - 0.185 0.182 0.197 - - 0 - 0.00%
2024-02-01 0 0.228 0.225 0.240 - - 0 0 - 0.185 0.182 0.194 - - 0 - 0.00%
2024-01-31 0 0.228 0.225 0.240 - - 0 0 - 0.185 0.182 0.194 - - 0 - 0.00%
2024-01-30 0 0.228 0.225 0.240 - - 0 0 - 0.185 0.182 0.194 - - 0 - 0.00%
2024-01-29 0 0.228 0.225 0.240 - - 0 0 - 0.185 0.182 0.194 - - 0 - 0.00%
2024-01-26 0 0.228 0.225 0.240 - - 0 0 - 0.185 0.182 0.194 - - 0 - 0.00%
2024-01-25 0 0.228 0.225 0.240 - - 0 0 - 0.185 0.182 0.194 - - 0 - 0.00%
2024-01-24 0 0.228 0.225 0.240 - - 0 0 - 0.185 0.182 0.194 - - 0 - 0.00%
2024-01-23 0 0.228 0.225 0.245 - - 0 0 - 0.185 0.182 0.198 - - 0 - 0.00%
2024-01-22 0 0.228 0.225 0.228 - - 0 0 - 0.185 0.182 0.185 - - 0 - 0.00%
2024-01-19 0 0.228 0.225 0.230 - - 0 0 - 0.185 0.182 0.186 - - 0 - 0.00%
2024-01-18 0 0.228 0.225 0.230 - - 0 0 - 0.185 0.182 0.186 - - 0 - 0.00%
2024-01-17 0 0.228 0.225 0.230 - - 0 0 - 0.185 0.182 0.186 - - 0 - 0.00%
2024-01-16 0 0.228 0.225 0.230 - - 0 0 - 0.185 0.182 0.186 - - 0 - 0.00%
2024-01-15 0 0.228 0.225 0.245 - - 0 0 - 0.185 0.182 0.198 - - 0 - 0.00%
2024-01-12 0 0.228 0.228 0.245 0.228 0.228 5,000 1,140 0.2280 0.185 0.185 0.198 0.185 0.185 6,179 0.1845 -0.44%
2024-01-11 0 0.229 0.228 0.229 - - 0 0 - 0.185 0.185 0.185 - - 0 - 0.00%
2024-01-10 0 0.229 0.229 0.246 0.229 0.229 5,000 1,145 0.2290 0.185 0.185 0.199 0.185 0.185 6,179 0.1853 -0.43%
2024-01-09 0 0.230 0.229 0.246 - - 0 0 - 0.186 0.185 0.199 - - 0 - 0.00%
2024-01-08 0 0.230 0.229 0.246 - - 0 0 - 0.186 0.185 0.199 - - 0 - 0.00%
2024-01-05 0 0.230 0.229 0.246 - - 0 0 - 0.186 0.185 0.199 - - 0 - 0.00%
2024-01-04 0 0.230 0.229 0.248 - - 0 0 - 0.186 0.185 0.201 - - 0 - 0.00%
2024-01-03 0 0.230 0.229 0.248 - - 0 0 - 0.186 0.185 0.201 - - 0 - 0.00%
2024-01-02 0 0.230 0.230 0.246 0.230 0.230 35,000 8,050 0.2300 0.186 0.186 0.199 0.186 0.186 43,251 0.1861 -0.43%
2023-12-29 0 0.231 0.230 0.248 - - 0 0 - 0.187 0.186 0.201 - - 0 - 0.00%
2023-12-28 0 0.231 0.231 0.250 0.231 0.231 20,000 4,620 0.2310 0.187 0.187 0.202 0.187 0.187 24,715 0.1869 -0.43%
2023-12-27 0 0.232 0.231 0.250 - - 0 0 - 0.188 0.187 0.202 - - 0 - 0.00%
2023-12-22 0 0.232 0.231 0.255 - - 0 0 - 0.188 0.187 0.206 - - 0 - 0.00%
2023-12-21 0 0.232 0.231 0.265 - - 0 0 - 0.188 0.187 0.214 - - 0 - 0.00%
2023-12-20 0 0.232 0.231 0.260 - - 0 0 - 0.188 0.187 0.210 - - 0 - 0.00%
2023-12-19 0 0.232 0.232 0.260 0.232 0.232 52,000 12,040 0.2315 0.188 0.188 0.210 0.188 0.188 64,259 0.1874 -0.43%
2023-12-18 0 0.233 0.232 0.260 - - 0 0 - 0.189 0.188 0.210 - - 0 - 0.00%
2023-12-15 0 0.233 0.233 0.255 0.233 0.233 50,000 11,650 0.2330 0.189 0.189 0.206 0.189 0.189 61,787 0.1886 0.00%
2023-12-14 0 0.233 0.233 0.250 - - 0 0 - 0.189 0.189 0.202 - - 0 - 0.00%
2023-12-13 0 0.233 0.233 0.250 0.233 0.233 15,000 3,495 0.2330 0.189 0.189 0.202 0.189 0.189 18,536 0.1886 0.00%
2023-12-12 0 0.233 0.233 0.250 0.233 0.233 9,000 2,017 0.2241 0.189 0.189 0.202 0.189 0.189 11,122 0.1814 -0.85%
2023-12-11 0 0.235 0.233 0.250 - - 0 0 - 0.190 0.189 0.202 - - 0 - 0.00%
2023-12-08 0 0.235 0.233 0.235 - - 0 0 - 0.190 0.189 0.190 - - 0 - 0.00%
2023-12-07 0 0.235 0.235 0.265 0.235 0.235 12,128 2,839 0.2341 0.190 0.190 0.214 0.190 0.190 14,987 0.1894 0.00%
2023-12-06 0 0.235 0.235 0.265 - - 0 0 - 0.190 0.190 0.214 - - 0 - 0.86%
2023-12-05 0 0.233 0.233 0.265 - - 0 0 - 0.189 0.189 0.214 - - 0 - 0.00%
2023-12-04 0 0.233 0.233 0.265 - - 0 0 - 0.189 0.189 0.214 - - 0 - 0.00%
2023-12-01 0 0.233 0.233 0.265 - - 0 0 - 0.189 0.189 0.214 - - 0 - 0.00%
2023-11-30 0 0.233 0.233 - - - 0 0 - 0.189 0.189 - - - 0 - 3.56%
2023-11-29 0 0.235 0.235 0.260 0.235 0.235 25,000 5,875 0.2350 0.182 0.182 0.201 0.182 0.182 32,267 0.1821 -9.62%
2023-11-28 0 0.260 0.235 0.265 - - 0 0 - 0.201 0.182 0.205 - - 0 - 0.00%
2023-11-27 0 0.260 0.235 0.265 - - 0 0 - 0.201 0.182 0.205 - - 0 - 0.00%
2023-11-24 0 0.260 0.235 0.265 - - 0 0 - 0.201 0.182 0.205 - - 0 - 0.00%
2023-11-23 0 0.260 0.235 0.260 - - 0 0 - 0.201 0.182 0.201 - - 0 - 0.00%
2023-11-22 0 0.260 0.235 0.260 - - 0 0 - 0.201 0.182 0.201 - - 0 - 0.00%
2023-11-21 0 0.260 0.260 0.265 0.230 0.260 472,500 122,577 0.2594 0.201 0.201 0.205 0.178 0.201 609,840 0.2010 1.96%
2023-11-20 0 0.255 0.230 0.260 - - 1,000 223 0.2230 0.198 0.178 0.201 - - 1,291 0.1728 0.00%
2023-11-17 0 0.255 0.255 0.260 0.255 0.255 515,000 131,281 0.2549 0.198 0.198 0.201 0.198 0.198 664,693 0.1975 2.00%
2023-11-16 0 0.250 0.225 0.255 - - 0 0 - 0.194 0.174 0.198 - - 0 - 0.00%
2023-11-15 0 0.250 0.250 0.255 0.248 0.250 922,000 229,970 0.2494 0.194 0.194 0.198 0.192 0.194 1,189,994 0.1933 0.40%
2023-11-14 0 0.249 0.247 0.250 0.245 0.249 954,000 234,852 0.2462 0.193 0.191 0.194 0.190 0.193 1,231,295 0.1907 2.47%
2023-11-13 0 0.243 0.243 0.260 0.225 0.243 1,265,000 305,675 0.2416 0.188 0.188 0.201 0.174 0.188 1,632,692 0.1872 2.10%
2023-11-10 0 0.238 0.238 0.242 0.235 0.238 730,000 172,660 0.2365 0.184 0.184 0.188 0.182 0.184 942,186 0.1833 1.28%
2023-11-09 0 0.235 0.235 0.238 - - 0 0 - 0.182 0.182 0.184 - - 0 - 4.44%
2023-11-08 0 0.225 0.225 0.238 0.215 0.215 35,000 7,525 0.2150 0.174 0.174 0.184 0.167 0.167 45,173 0.1666 2.27%
2023-11-07 0 0.220 0.220 0.238 0.220 0.220 25,000 5,500 0.2200 0.170 0.170 0.184 0.170 0.170 32,267 0.1705 0.00%
2023-11-06 0 0.220 0.220 0.238 0.220 0.220 24,000 5,236 0.2182 0.170 0.170 0.184 0.170 0.170 30,976 0.1690 -0.45%
2023-11-03 0 0.221 0.220 0.238 - - 0 0 - 0.171 0.170 0.184 - - 0 - 0.00%
2023-11-02 0 0.221 0.220 0.238 - - 0 0 - 0.171 0.170 0.184 - - 0 - 0.00%
2023-11-01 0 0.221 0.220 0.238 - - 0 0 - 0.171 0.170 0.184 - - 0 - 0.00%
2023-10-31 0 0.221 0.221 0.239 0.221 0.221 10,000 2,210 0.2210 0.171 0.171 0.185 0.171 0.171 12,907 0.1712 -0.45%
2023-10-30 0 0.222 0.222 0.236 0.222 0.236 365,000 85,670 0.2347 0.172 0.172 0.183 0.172 0.183 471,093 0.1819 0.00%
2023-10-27 0 0.222 0.222 0.239 0.222 0.222 55,000 12,210 0.2220 0.172 0.172 0.185 0.172 0.172 70,987 0.1720 -0.45%
2023-10-26 0 0.223 0.222 0.232 - - 0 0 - 0.173 0.172 0.180 - - 0 - 0.00%
2023-10-25 0 0.223 0.222 0.232 - - 0 0 - 0.173 0.172 0.180 - - 0 - 0.00%
2023-10-24 0 0.223 0.222 0.232 - - 0 0 - 0.173 0.172 0.180 - - 0 - 0.00%
2023-10-20 0 0.223 0.222 0.240 - - 0 0 - 0.173 0.172 0.186 - - 0 - 0.00%
2023-10-19 0 0.223 0.222 0.240 - - 0 0 - 0.173 0.172 0.186 - - 0 - 0.00%
2023-10-18 0 0.223 0.222 0.240 - - 0 0 - 0.173 0.172 0.186 - - 0 - 0.00%
2023-10-17 0 0.223 0.223 0.240 0.223 0.223 103,184 22,951 0.2224 0.173 0.173 0.186 0.173 0.173 133,176 0.1723 0.00%
2023-10-16 0 0.223 0.223 0.230 - - 0 0 - 0.173 0.173 0.178 - - 0 - 0.00%
2023-10-13 0 0.223 0.223 0.240 - - 0 0 - 0.173 0.173 0.186 - - 0 - 0.00%
2023-10-12 0 0.223 0.223 0.240 - - 0 0 - 0.173 0.173 0.186 - - 0 - 0.00%
2023-10-11 0 0.223 0.223 0.240 - - 0 0 - 0.173 0.173 0.186 - - 0 - 0.00%
2023-10-10 0 0.223 0.223 0.235 - - 0 0 - 0.173 0.173 0.182 - - 0 - 6.19%
2023-10-09 0 0.210 0.200 - 0.210 0.210 5,000 1,050 0.2100 0.163 0.155 - 0.163 0.163 6,453 0.1627 -5.83%
2023-10-06 0 0.223 0.223 0.240 - - 0 0 - 0.173 0.173 0.186 - - 0 - 0.00%
2023-10-05 0 0.223 0.223 0.240 0.223 0.223 11,000 2,444 0.2222 0.173 0.173 0.186 0.173 0.173 14,197 0.1721 0.00%
2023-10-04 0 0.223 0.223 0.241 0.223 0.223 17,128 3,794 0.2215 0.173 0.173 0.187 0.173 0.173 22,107 0.1716 0.00%
2023-10-03 0 0.223 0.223 0.241 - - 0 0 - 0.173 0.173 0.187 - - 0 - 0.00%
2023-09-29 0 0.223 0.223 0.242 0.223 0.223 15,000 3,345 0.2230 0.173 0.173 0.188 0.173 0.173 19,360 0.1728 -0.45%
2023-09-28 0 0.224 0.223 0.242 - - 0 0 - 0.174 0.173 0.188 - - 0 - 0.00%
2023-09-27 0 0.224 0.224 0.242 0.224 0.224 14,000 3,092 0.2209 0.174 0.174 0.188 0.174 0.174 18,069 0.1711 -0.44%
2023-09-26 0 0.225 0.225 0.242 0.224 0.225 35,000 7,845 0.2241 0.174 0.174 0.188 0.174 0.174 45,173 0.1737 0.00%
2023-09-25 0 0.225 0.224 0.242 - - 0 0 - 0.174 0.174 0.188 - - 0 - 0.00%
2023-09-22 0 0.225 0.224 0.242 - - 0 0 - 0.174 0.174 0.188 - - 0 - 0.00%
2023-09-21 0 0.225 0.225 0.242 0.225 0.225 10,000 2,250 0.2250 0.174 0.174 0.188 0.174 0.174 12,907 0.1743 0.00%
2023-09-20 0 0.225 0.225 0.242 - - 0 0 - 0.174 0.174 0.188 - - 0 - 0.00%
2023-09-19 0 0.225 0.225 0.242 - - 0 0 - 0.174 0.174 0.188 - - 0 - 0.00%
2023-09-18 0 0.225 0.225 0.242 - - 0 0 - 0.174 0.174 0.188 - - 0 - 0.00%
2023-09-15 0 0.225 0.225 0.230 - - 0 0 - 0.174 0.174 0.178 - - 0 - 0.00%
2023-09-14 0 0.225 0.225 0.242 - - 0 0 - 0.174 0.174 0.188 - - 0 - 0.00%
2023-09-13 0 0.225 0.225 0.244 - - 0 0 - 0.174 0.174 0.189 - - 0 - 0.00%
2023-09-12 0 0.225 0.225 0.244 0.225 0.225 20,000 4,500 0.2250 0.174 0.174 0.189 0.174 0.174 25,813 0.1743 -0.44%
2023-09-11 0 0.226 0.226 0.230 0.226 0.226 15,000 3,390 0.2260 0.175 0.175 0.178 0.175 0.175 19,360 0.1751 0.00%
2023-09-07 0 0.226 0.226 0.244 - - 0 0 - 0.175 0.175 0.189 - - 0 - 0.00%
2023-09-06 0 0.226 0.226 0.244 - - 0 0 - 0.175 0.175 0.189 - - 0 - 0.00%
2023-09-05 0 0.226 0.226 0.244 - - 0 0 - 0.175 0.175 0.189 - - 0 - 0.00%
2023-09-04 0 0.226 0.226 0.244 - - 0 0 - 0.175 0.175 0.189 - - 0 - 0.00%
2023-08-31 0 0.226 0.226 0.244 - - 0 0 - 0.175 0.175 0.189 - - 0 - 0.00%
2023-08-30 0 0.226 0.226 0.244 - - 0 0 - 0.175 0.175 0.189 - - 0 - 0.00%
2023-08-29 0 0.226 0.226 0.244 - - 0 0 - 0.175 0.175 0.189 - - 0 - 0.00%
2023-08-28 0 0.226 0.226 0.244 0.226 0.226 86,000 19,430 0.2259 0.175 0.175 0.189 0.175 0.175 110,997 0.1750 0.00%
2023-08-25 0 0.226 0.226 0.244 - - 0 0 - 0.175 0.175 0.189 - - 0 - 0.00%
2023-08-24 0 0.226 0.226 0.230 0.226 0.226 30,000 6,780 0.2260 0.175 0.175 0.178 0.175 0.175 38,720 0.1751 0.00%
2023-08-23 0 0.226 0.226 0.246 - - 0 0 - 0.175 0.175 0.191 - - 0 - 0.00%
2023-08-22 0 0.226 0.226 0.245 0.226 0.226 19,000 4,258 0.2241 0.175 0.175 0.190 0.175 0.175 24,523 0.1736 0.00%
2023-08-21 0 0.226 0.225 0.238 0.226 0.240 2,091,000 497,026 0.2377 0.175 0.174 0.184 0.175 0.186 2,698,782 0.1842 -7.76%
2023-08-18 0 0.245 0.240 0.245 0.245 0.245 700,000 171,500 0.2450 0.190 0.186 0.190 0.190 0.190 903,466 0.1898 0.00%
2023-08-17 0 0.245 0.245 0.250 0.245 0.250 435,000 108,725 0.2499 0.190 0.190 0.194 0.190 0.194 561,440 0.1937 -2.00%
2023-08-16 0 0.250 0.250 0.260 - - 0 0 - 0.194 0.194 0.201 - - 0 - 0.00%
2023-08-15 0 0.250 0.250 0.260 - - 0 0 - 0.194 0.194 0.201 - - 0 - 0.00%
2023-08-14 0 0.250 0.250 0.260 0.250 0.250 30,000 7,500 0.2500 0.194 0.194 0.201 0.194 0.194 38,720 0.1937 0.00%
2023-08-11 0 0.250 0.250 0.260 - - 0 0 - 0.194 0.194 0.201 - - 0 - 0.00%
2023-08-10 0 0.250 0.250 0.260 - - 0 0 - 0.194 0.194 0.201 - - 0 - 0.00%
2023-08-09 0 0.250 0.250 0.260 0.250 0.250 75,000 18,750 0.2500 0.194 0.194 0.201 0.194 0.194 96,800 0.1937 0.00%
2023-08-08 0 0.250 0.250 0.260 0.250 0.250 47,500 11,855 0.2496 0.194 0.194 0.201 0.194 0.194 61,307 0.1934 -1.96%
2023-08-07 0 0.255 0.250 0.260 - - 0 0 - 0.198 0.194 0.201 - - 0 - 0.00%
2023-08-04 0 0.255 0.255 0.260 0.255 0.255 5,000 1,275 0.2550 0.198 0.198 0.201 0.198 0.198 6,453 0.1976 0.00%
2023-08-03 0 0.255 0.250 0.260 - - 0 0 - 0.198 0.194 0.201 - - 0 - 0.00%
2023-08-02 0 0.255 0.255 0.260 0.255 0.255 9,000 2,255 0.2506 0.198 0.198 0.201 0.198 0.198 11,616 0.1941 0.00%
2023-08-01 0 0.255 0.255 0.260 - - 0 0 - 0.198 0.198 0.201 - - 0 - 0.00%
2023-07-31 0 0.255 0.250 0.260 - - 0 0 - 0.198 0.194 0.201 - - 0 - 0.00%
2023-07-28 0 0.255 0.255 0.260 0.255 0.255 5,000 1,275 0.2550 0.198 0.198 0.201 0.198 0.198 6,453 0.1976 0.00%
2023-07-27 0 0.255 0.255 0.260 0.255 0.255 14,000 3,510 0.2507 0.198 0.198 0.201 0.198 0.198 18,069 0.1943 0.00%
2023-07-26 0 0.255 0.255 0.260 0.255 0.255 98,000 24,960 0.2547 0.198 0.198 0.201 0.198 0.198 126,485 0.1973 0.00%
2023-07-25 0 0.255 0.255 0.260 0.255 0.255 10,000 2,550 0.2550 0.198 0.198 0.201 0.198 0.198 12,907 0.1976 0.00%
2023-07-24 0 0.255 0.255 0.260 - - 0 0 - 0.198 0.198 0.201 - - 0 - 0.00%
2023-07-21 0 0.255 0.255 0.260 0.255 0.255 10,000 2,550 0.2550 0.198 0.198 0.201 0.198 0.198 12,907 0.1976 0.00%
2023-07-20 0 0.255 0.255 0.260 - - 0 0 - 0.198 0.198 0.201 - - 0 - 0.00%
2023-07-19 0 0.255 0.255 0.260 - - 0 0 - 0.198 0.198 0.201 - - 0 - 0.00%
2023-07-18 0 0.255 0.255 0.260 - - 0 0 - 0.198 0.198 0.201 - - 0 - 0.00%
2023-07-14 0 0.255 0.255 0.260 - - 0 0 - 0.198 0.198 0.201 - - 0 - 0.00%
2023-07-13 0 0.255 0.255 0.265 - - 0 0 - 0.198 0.198 0.205 - - 0 - 0.00%
2023-07-12 0 0.255 0.255 0.270 0.255 0.255 30,000 7,650 0.2550 0.198 0.198 0.209 0.198 0.198 38,720 0.1976 -1.92%
2023-07-11 0 0.260 0.255 0.260 - - 0 0 - 0.201 0.198 0.201 - - 0 - 0.00%
2023-07-10 0 0.260 0.255 0.270 - - 0 0 - 0.201 0.198 0.209 - - 0 - 0.00%
2023-07-07 0 0.260 0.260 0.270 0.260 0.260 15,000 3,900 0.2600 0.201 0.201 0.209 0.201 0.201 19,360 0.2014 0.00%
2023-07-06 0 0.260 0.260 0.270 - - 0 0 - 0.201 0.201 0.209 - - 0 - 0.00%
2023-07-05 0 0.260 0.260 0.270 - - 0 0 - 0.201 0.201 0.209 - - 0 - 0.00%
2023-07-04 0 0.260 0.260 0.270 0.260 0.260 10,000 2,600 0.2600 0.201 0.201 0.209 0.201 0.201 12,907 0.2014 0.00%
2023-07-03 0 0.260 0.260 0.270 - - 2,000 480 0.2400 0.201 0.201 0.209 - - 2,581 0.1860 0.00%
2023-06-30 0 0.260 0.260 0.270 - - 0 0 - 0.201 0.201 0.209 - - 0 - 0.00%
2023-06-29 0 0.260 0.260 0.270 0.260 0.260 10,000 2,600 0.2600 0.201 0.201 0.209 0.201 0.201 12,907 0.2014 0.00%
2023-06-28 0 0.260 0.260 0.270 - - 0 0 - 0.201 0.201 0.209 - - 0 - 0.00%
2023-06-27 0 0.260 0.260 0.270 - - 0 0 - 0.201 0.201 0.209 - - 0 - 0.00%
2023-06-26 0 0.260 0.260 0.270 - - 0 0 - 0.201 0.201 0.209 - - 0 - 0.00%
2023-06-23 0 0.260 0.260 0.270 0.260 0.260 28,000 7,220 0.2579 0.201 0.201 0.209 0.201 0.201 36,139 0.1998 0.00%
2023-06-21 0 0.260 0.260 0.270 - - 0 0 - 0.201 0.201 0.209 - - 0 - 0.00%
2023-06-20 0 0.260 0.260 0.270 0.260 0.260 180,000 46,800 0.2600 0.201 0.201 0.209 0.201 0.201 232,320 0.2014 -3.70%
2023-06-19 0 0.270 0.260 0.270 0.270 0.270 5,000 1,350 0.2700 0.209 0.201 0.209 0.209 0.209 6,453 0.2092 3.85%
2023-06-16 0 0.260 0.255 0.270 - - 0 0 - 0.201 0.198 0.209 - - 0 - 0.00%
2023-06-15 0 0.260 0.255 0.270 - - 200 49 0.2450 0.201 0.198 0.209 - - 258 0.1898 0.00%
2023-06-14 0 0.260 0.260 0.275 0.260 0.260 13,000 3,350 0.2577 0.201 0.201 0.213 0.201 0.201 16,779 0.1997 0.00%
2023-06-13 0 0.260 0.260 0.275 0.260 0.260 20,000 5,200 0.2600 0.201 0.201 0.213 0.201 0.201 25,813 0.2014 0.00%
2023-06-12 0 0.260 0.260 0.275 0.260 0.260 10,000 2,600 0.2600 0.201 0.201 0.213 0.201 0.201 12,907 0.2014 0.00%
2023-06-09 0 0.260 0.260 0.275 - - 0 0 - 0.201 0.201 0.213 - - 0 - 0.00%
2023-06-08 0 0.260 0.260 0.275 - - 0 0 - 0.201 0.201 0.213 - - 0 - 0.00%
2023-06-07 0 0.260 0.260 0.275 0.260 0.260 40,000 10,400 0.2600 0.201 0.201 0.213 0.201 0.201 51,627 0.2014 -1.89%
2023-06-06 0 0.265 0.260 0.280 - - 0 0 - 0.205 0.201 0.217 - - 0 - 0.00%
2023-06-05 0 0.265 0.265 0.280 0.265 0.265 7,000 1,825 0.2607 0.205 0.205 0.217 0.205 0.205 9,035 0.2020 -1.85%
2023-06-02 0 0.270 0.265 0.280 - - 0 0 - 0.209 0.205 0.217 - - 0 - 0.00%
2023-06-01 0 0.270 0.265 0.280 - - 0 0 - 0.209 0.205 0.217 - - 0 - 0.00%
2023-05-31 0 0.270 0.265 0.280 - - 0 0 - 0.209 0.205 0.217 - - 0 - 0.00%
2023-05-30 0 0.270 0.265 0.280 - - 0 0 - 0.209 0.205 0.217 - - 0 - 0.00%
2023-05-29 0 0.270 0.265 0.280 - - 0 0 - 0.209 0.205 0.217 - - 0 - 0.00%
2023-05-25 0 0.270 0.265 0.280 - - 0 0 - 0.209 0.205 0.217 - - 0 - 0.00%
2023-05-24 0 0.270 0.270 0.285 0.270 0.270 20,000 5,400 0.2700 0.209 0.209 0.221 0.209 0.209 25,813 0.2092 0.00%
2023-05-23 0 0.270 0.270 0.285 0.270 0.270 24,246 6,482 0.2673 0.209 0.209 0.221 0.209 0.209 31,293 0.2071 0.00%
2023-05-22 0 0.270 0.270 0.285 0.270 0.270 16,000 4,290 0.2681 0.209 0.209 0.221 0.209 0.209 20,651 0.2077 0.00%
2023-05-19 0 0.270 0.270 0.285 0.270 0.270 10,000 2,700 0.2700 0.209 0.209 0.221 0.209 0.209 12,907 0.2092 0.00%
2023-05-18 0 0.270 0.270 0.285 - - 2,000 520 0.2600 0.209 0.209 0.221 - - 2,581 0.2014 0.00%
2023-05-17 0 0.270 0.270 0.285 0.270 0.270 15,000 4,050 0.2700 0.209 0.209 0.221 0.209 0.209 19,360 0.2092 0.00%
2023-05-16 0 0.270 0.270 0.275 0.270 0.270 80,556 21,686 0.2692 0.209 0.209 0.213 0.209 0.209 103,971 0.2086 -1.82%
2023-05-15 0 0.275 0.270 0.295 - - 0 0 - 0.213 0.209 0.229 - - 0 - 0.00%
2023-05-12 0 0.275 0.270 0.290 - - 0 0 - 0.213 0.209 0.225 - - 0 - 0.00%
2023-05-11 0 0.275 0.270 0.290 - - 0 0 - 0.213 0.209 0.225 - - 0 - 0.00%
2023-05-10 0 0.275 0.275 0.290 0.275 0.275 15,000 4,125 0.2750 0.213 0.213 0.225 0.213 0.213 19,360 0.2131 -1.79%
2023-05-09 0 0.280 0.275 0.290 - - 0 0 - 0.217 0.213 0.225 - - 0 - 0.00%
2023-05-08 0 0.280 0.280 0.290 0.275 0.280 14,000 3,815 0.2725 0.217 0.217 0.225 0.213 0.217 18,069 0.2111 0.00%
2023-05-05 0 0.280 0.280 0.295 0.280 0.280 110,000 30,800 0.2800 0.217 0.217 0.229 0.217 0.217 141,973 0.2169 0.00%
2023-05-04 0 0.280 0.280 0.295 - - 0 0 - 0.217 0.217 0.229 - - 0 - 0.00%
2023-05-03 0 0.280 0.280 0.295 - - 0 0 - 0.217 0.217 0.229 - - 0 - 0.00%
2023-05-02 0 0.280 0.280 0.295 0.280 0.280 15,000 4,200 0.2800 0.217 0.217 0.229 0.217 0.217 19,360 0.2169 0.00%
2023-04-28 0 0.280 0.280 0.295 0.280 0.280 28,750 7,937 0.2761 0.217 0.217 0.229 0.217 0.217 37,107 0.2139 0.00%
2023-04-27 0 0.280 0.280 0.290 0.280 0.280 15,000 4,200 0.2800 0.217 0.217 0.225 0.217 0.217 19,360 0.2169 0.00%
2023-04-26 0 0.280 0.280 0.295 - - 0 0 - 0.217 0.217 0.229 - - 0 - 0.00%
2023-04-25 0 0.280 0.280 0.295 - - 0 0 - 0.217 0.217 0.229 - - 0 - 0.00%
2023-04-24 0 0.280 0.280 0.290 0.280 0.280 40,000 11,200 0.2800 0.217 0.217 0.225 0.217 0.217 51,627 0.2169 0.00%
2023-04-21 0 0.280 0.280 0.290 0.280 0.280 175,000 49,110 0.2806 0.217 0.217 0.225 0.217 0.217 225,867 0.2174 -1.75%
2023-04-20 0 0.285 0.285 0.295 - - 0 0 - 0.221 0.221 0.229 - - 0 - 0.00%
2023-04-19 0 0.285 0.280 0.295 - - 0 0 - 0.221 0.217 0.229 - - 0 - 0.00%
2023-04-18 0 0.285 0.285 0.295 - - 0 0 - 0.221 0.221 0.229 - - 0 - 0.00%
2023-04-17 0 0.285 0.285 0.295 - - 0 0 - 0.221 0.221 0.229 - - 0 - 1.79%
2023-04-14 0 0.280 0.280 0.300 0.280 0.280 125,000 35,000 0.2800 0.217 0.217 0.232 0.217 0.217 161,333 0.2169 -1.75%
2023-04-13 0 0.285 0.285 0.305 0.285 0.290 450,000 129,650 0.2881 0.221 0.221 0.236 0.221 0.225 580,800 0.2232 -1.72%
2023-04-12 0 0.290 0.290 0.305 0.290 0.290 120,000 34,800 0.2900 0.225 0.225 0.236 0.225 0.225 154,880 0.2247 0.00%
2023-04-11 0 0.290 0.290 0.305 - - 0 0 - 0.225 0.225 0.236 - - 0 - 0.00%
2023-04-06 0 0.290 0.290 0.305 - - 0 0 - 0.225 0.225 0.236 - - 0 - 0.00%
2023-04-04 0 0.290 0.290 0.310 0.290 0.295 356,000 104,630 0.2939 0.225 0.225 0.240 0.225 0.229 459,477 0.2277 -1.69%
2023-04-03 0 0.295 0.295 0.310 - - 0 0 - 0.229 0.229 0.240 - - 0 - 0.00%
2023-03-31 0 0.295 0.295 0.310 0.295 0.295 25,000 7,375 0.2950 0.229 0.229 0.240 0.229 0.229 32,267 0.2286 0.00%
2023-03-30 0 0.295 0.295 0.310 - - 0 0 - 0.229 0.229 0.240 - - 0 - 0.00%
2023-03-29 0 0.295 0.295 0.310 - - 0 0 - 0.229 0.229 0.240 - - 0 - 0.00%
2023-03-28 0 0.295 0.295 0.310 0.295 0.295 80,000 23,600 0.2950 0.229 0.229 0.240 0.229 0.229 103,253 0.2286 0.00%
2023-03-27 0 0.295 0.295 0.310 0.295 0.295 28,000 8,170 0.2918 0.229 0.229 0.240 0.229 0.229 36,139 0.2261 0.00%
2023-03-24 0 0.295 0.295 0.310 0.295 0.295 100,000 29,500 0.2950 0.229 0.229 0.240 0.229 0.229 129,067 0.2286 0.00%
2023-03-23 0 0.295 0.295 0.310 0.295 0.295 5,000 1,475 0.2950 0.229 0.229 0.240 0.229 0.229 6,453 0.2286 0.00%
2023-03-22 0 0.295 0.295 0.310 - - 0 0 - 0.229 0.229 0.240 - - 0 - 0.00%
2023-03-21 0 0.295 0.295 0.305 - - 0 0 - 0.229 0.229 0.236 - - 0 - 0.00%
2023-03-20 0 0.295 0.295 0.310 - - 0 0 - 0.229 0.229 0.240 - - 0 - 0.00%
2023-03-17 0 0.295 0.295 0.300 0.295 0.295 5,000 1,475 0.2950 0.229 0.229 0.232 0.229 0.229 6,453 0.2286 0.00%
2023-03-16 0 0.295 0.295 0.310 0.295 0.295 20,000 5,900 0.2950 0.229 0.229 0.240 0.229 0.229 25,813 0.2286 0.00%
2023-03-15 0 0.295 0.295 0.300 0.295 0.295 8,000 2,315 0.2894 0.229 0.229 0.232 0.229 0.229 10,325 0.2242 -1.67%
2023-03-14 0 0.300 0.295 0.300 - - 0 0 - 0.232 0.229 0.232 - - 0 - 0.00%
2023-03-13 0 0.300 0.300 0.305 0.295 0.295 29,000 8,475 0.2922 0.232 0.232 0.236 0.229 0.229 37,429 0.2264 3.45%
2023-03-10 0 0.300 0.300 0.315 - - 0 0 - 0.225 0.225 0.236 - - 0 - 0.00%
2023-03-09 0 0.300 0.300 0.315 0.300 0.300 110,000 33,000 0.3000 0.225 0.225 0.236 0.225 0.225 146,869 0.2247 0.00%
2023-03-08 0 0.300 0.300 0.315 - - 0 0 - 0.225 0.225 0.236 - - 0 - 0.00%
2023-03-07 0 0.300 0.300 0.315 - - 0 0 - 0.225 0.225 0.236 - - 0 - 0.00%
2023-03-06 0 0.300 0.300 0.315 - - 0 0 - 0.225 0.225 0.236 - - 0 - 0.00%
2023-03-03 0 0.300 0.300 0.310 0.300 0.300 63,002 18,840 0.2990 0.225 0.225 0.232 0.225 0.225 84,118 0.2240 0.00%
2023-03-02 0 0.300 0.300 0.315 - - 0 0 - 0.225 0.225 0.236 - - 0 - 0.00%
2023-03-01 0 0.300 0.300 0.315 - - 0 0 - 0.225 0.225 0.236 - - 0 - 0.00%
2023-02-28 0 0.300 0.300 0.315 - - 0 0 - 0.225 0.225 0.236 - - 0 - 0.00%
2023-02-27 0 0.300 0.300 0.315 0.300 0.300 22,000 6,560 0.2982 0.225 0.225 0.236 0.225 0.225 29,374 0.2233 0.00%
2023-02-24 0 0.300 0.300 0.315 0.300 0.300 12,500 3,700 0.2960 0.225 0.225 0.236 0.225 0.225 16,690 0.2217 0.00%
2023-02-23 0 0.300 0.300 0.315 - - 0 0 - 0.225 0.225 0.236 - - 0 - 0.00%
2023-02-22 0 0.300 0.300 0.315 0.300 0.300 6,250 1,850 0.2960 0.225 0.225 0.236 0.225 0.225 8,345 0.2217 -4.76%
2023-02-21 0 0.315 0.305 0.315 - - 0 0 - 0.236 0.228 0.236 - - 0 - 0.00%
2023-02-20 0 0.315 0.305 0.315 - - 0 0 - 0.236 0.228 0.236 - - 0 - 0.00%
2023-02-17 0 0.315 0.305 0.315 - - 0 0 - 0.236 0.228 0.236 - - 0 - 0.00%
2023-02-16 0 0.315 0.305 0.315 - - 0 0 - 0.236 0.228 0.236 - - 0 - 0.00%
2023-02-15 0 0.315 0.300 0.315 - - 0 0 - 0.236 0.225 0.236 - - 0 - 0.00%
2023-02-14 0 0.315 0.300 0.315 - - 0 0 - 0.236 0.225 0.236 - - 0 - 0.00%
2023-02-13 0 0.315 0.300 0.315 - - 0 0 - 0.236 0.225 0.236 - - 0 - 0.00%
2023-02-10 0 0.315 0.300 0.315 - - 0 0 - 0.236 0.225 0.236 - - 0 - 0.00%
2023-02-09 0 0.315 0.305 0.315 - - 0 0 - 0.236 0.228 0.236 - - 0 - 0.00%
2023-02-08 0 0.315 0.305 0.315 0.315 0.315 80,000 25,200 0.3150 0.236 0.228 0.236 0.236 0.236 106,814 0.2359 5.00%
2023-02-07 0 0.300 0.300 0.315 0.300 0.300 25,000 7,500 0.3000 0.225 0.225 0.236 0.225 0.225 33,379 0.2247 0.00%
2023-02-06 0 0.300 0.300 0.315 - - 1,032 288 0.2791 0.225 0.225 0.236 - - 1,378 0.2090 0.00%
2023-02-03 0 0.300 0.300 0.315 0.300 0.300 17,000 4,920 0.2894 0.225 0.225 0.236 0.225 0.225 22,698 0.2168 0.00%
2023-02-02 0 0.300 0.300 0.320 0.300 0.305 650,000 195,525 0.3008 0.225 0.225 0.240 0.225 0.228 867,862 0.2253 -1.64%
2023-02-01 0 0.305 0.305 0.320 - - 0 0 - 0.228 0.228 0.240 - - 0 - 0.00%
2023-01-31 0 0.305 0.305 0.320 - - 0 0 - 0.228 0.228 0.240 - - 0 - 0.00%
2023-01-30 0 0.305 0.305 0.320 0.305 0.305 10,001 3,050 0.3050 0.228 0.228 0.240 0.228 0.228 13,353 0.2284 0.00%
2023-01-27 0 0.305 0.305 0.320 0.305 0.305 10,000 3,050 0.3050 0.228 0.228 0.240 0.228 0.228 13,352 0.2284 0.00%
2023-01-26 0 0.305 0.305 0.320 0.305 0.305 17,500 5,287 0.3021 0.228 0.228 0.240 0.228 0.228 23,366 0.2263 0.00%
2023-01-20 0 0.305 0.305 0.320 0.305 0.305 57,000 17,335 0.3041 0.228 0.228 0.240 0.228 0.228 76,105 0.2278 0.00%
2023-01-19 0 0.305 0.305 0.315 0.305 0.310 58,000 17,800 0.3069 0.228 0.228 0.236 0.228 0.232 77,440 0.2299 -4.69%
2023-01-18 0 0.320 0.310 0.320 0.305 0.320 97,000 30,175 0.3111 0.240 0.232 0.240 0.228 0.240 129,512 0.2330 3.23%
2023-01-17 0 0.310 0.305 0.310 0.310 0.310 260,000 80,600 0.3100 0.232 0.228 0.232 0.232 0.232 347,145 0.2322 0.00%
2023-01-16 0 0.310 0.310 0.320 - - 2,000 560 0.2800 0.232 0.232 0.240 - - 2,670 0.2097 0.00%
2023-01-13 0 0.310 0.310 0.320 0.310 0.310 55,000 17,050 0.3100 0.232 0.232 0.240 0.232 0.232 73,434 0.2322 0.00%
2023-01-12 0 0.310 0.310 0.320 - - 0 0 - 0.232 0.232 0.240 - - 0 - 0.00%
2023-01-11 0 0.310 0.310 0.320 0.310 0.310 5,000 1,550 0.3100 0.232 0.232 0.240 0.232 0.232 6,676 0.2322 -1.59%
2023-01-10 0 0.315 0.315 0.325 0.310 0.315 151,000 46,990 0.3112 0.236 0.236 0.243 0.232 0.236 201,611 0.2331 1.61%
2023-01-09 0 0.310 0.310 0.325 - - 0 0 - 0.232 0.232 0.243 - - 0 - 0.00%
2023-01-06 0 0.310 0.310 0.330 0.310 0.325 335,000 107,750 0.3216 0.232 0.232 0.247 0.232 0.243 447,283 0.2409 0.00%
2023-01-05 0 0.310 0.310 0.325 - - 0 0 - 0.232 0.232 0.243 - - 0 - 0.00%
2023-01-04 0 0.310 0.310 0.315 0.310 0.315 425,000 133,350 0.3138 0.232 0.232 0.236 0.232 0.236 567,448 0.2350 -3.12%
2023-01-03 0 0.320 0.315 0.325 - - 0 0 - 0.240 0.236 0.243 - - 0 - 0.00%
2022-12-30 0 0.320 0.315 0.325 - - 0 0 - 0.240 0.236 0.243 - - 0 - 0.00%
2022-12-29 0 0.320 0.315 0.325 - - 0 0 - 0.240 0.236 0.243 - - 0 - 0.00%
2022-12-28 0 0.320 0.315 0.325 - - 0 0 - 0.240 0.236 0.243 - - 0 - 0.00%
2022-12-23 0 0.320 0.320 0.330 0.320 0.320 15,000 4,800 0.3200 0.240 0.240 0.247 0.240 0.240 20,028 0.2397 0.00%
2022-12-22 0 0.320 0.320 0.335 0.320 0.320 25,000 8,000 0.3200 0.240 0.240 0.251 0.240 0.240 33,379 0.2397 -1.54%
2022-12-21 0 0.325 0.325 0.330 0.325 0.325 12,000 3,860 0.3217 0.243 0.243 0.247 0.243 0.243 16,022 0.2409 -2.99%
2022-12-20 0 0.335 0.320 0.335 - - 0 0 - 0.251 0.240 0.251 - - 0 - 0.00%
2022-12-19 0 0.335 0.325 0.340 - - 0 0 - 0.251 0.243 0.255 - - 0 - 0.00%
2022-12-16 0 0.335 0.335 0.340 0.335 0.340 395,000 132,350 0.3351 0.251 0.251 0.255 0.251 0.255 527,393 0.2510 -1.47%
2022-12-15 0 0.340 0.335 0.340 0.330 0.340 340,000 112,250 0.3301 0.255 0.251 0.255 0.247 0.255 453,958 0.2473 4.62%
2022-12-14 0 0.325 0.325 0.330 0.325 0.325 316,000 102,665 0.3249 0.243 0.243 0.247 0.243 0.243 421,914 0.2433 0.00%
2022-12-13 0 0.325 0.325 0.330 0.325 0.325 315,000 102,375 0.3250 0.243 0.243 0.247 0.243 0.243 420,579 0.2434 1.56%
2022-12-12 0 0.320 0.320 0.325 0.320 0.320 431,000 137,900 0.3200 0.240 0.240 0.243 0.240 0.240 575,459 0.2396 3.23%
2022-12-09 0 0.310 0.310 0.330 0.300 0.320 678,000 214,920 0.3170 0.232 0.232 0.247 0.225 0.240 905,246 0.2374 1.64%
2022-12-08 0 0.305 0.300 0.310 - - 0 0 - 0.228 0.225 0.232 - - 0 - 0.00%
2022-12-07 0 0.305 0.300 0.310 - - 0 0 - 0.228 0.225 0.232 - - 0 - 0.00%
2022-12-06 0 0.305 0.300 0.310 - - 0 0 - 0.228 0.225 0.232 - - 0 - 0.00%
2022-12-05 0 0.305 0.300 0.310 - - 0 0 - 0.228 0.225 0.232 - - 0 - 0.00%
2022-12-02 0 0.305 0.300 0.315 - - 0 0 - 0.228 0.225 0.236 - - 0 - 0.00%
2022-12-01 0 0.305 0.300 0.315 - - 0 0 - 0.228 0.225 0.236 - - 0 - 0.00%
2022-11-30 0 0.305 0.305 0.315 0.305 0.310 10,000 3,075 0.3075 0.228 0.228 0.236 0.228 0.232 13,352 0.2303 -1.61%
2022-11-29 0 0.310 0.310 0.320 0.310 0.310 29,160 8,956 0.3071 0.232 0.232 0.240 0.232 0.232 38,934 0.2300 0.00%
2022-11-28 0 0.320 0.320 0.330 0.310 0.330 765,000 243,150 0.3178 0.232 0.232 0.239 0.225 0.239 1,054,355 0.2306 6.67%
2022-11-25 0 0.300 0.300 0.310 - - 0 0 - 0.218 0.218 0.225 - - 0 - 0.00%
2022-11-24 0 0.300 0.300 0.310 - - 0 0 - 0.218 0.218 0.225 - - 0 - 0.00%
2022-11-23 0 0.300 0.300 0.310 0.300 0.300 55,000 16,500 0.3000 0.218 0.218 0.225 0.218 0.218 75,803 0.2177 0.00%
2022-11-22 0 0.300 0.300 0.315 0.300 0.300 17,000 5,040 0.2965 0.218 0.218 0.229 0.218 0.218 23,430 0.2151 0.00%
2022-11-21 0 0.300 0.300 0.315 0.300 0.315 15,000 4,650 0.3100 0.218 0.218 0.229 0.218 0.229 20,674 0.2249 0.00%
2022-11-18 0 0.300 0.300 0.320 - - 0 0 - 0.218 0.218 0.232 - - 0 - 0.00%
2022-11-17 0 0.300 0.300 0.330 0.300 0.320 705,000 223,600 0.3172 0.218 0.218 0.239 0.218 0.232 971,660 0.2301 -1.64%
2022-11-16 0 0.305 0.300 0.315 - - 0 0 - 0.221 0.218 0.229 - - 0 - 0.00%
2022-11-15 0 0.305 0.300 0.315 - - 0 0 - 0.221 0.218 0.229 - - 0 - 0.00%
2022-11-14 0 0.305 0.305 0.315 0.300 0.315 467,000 144,870 0.3102 0.221 0.221 0.229 0.218 0.229 643,639 0.2251 -3.17%
2022-11-11 0 0.315 0.300 0.350 0.300 0.315 313,750 98,475 0.3139 0.229 0.218 0.254 0.218 0.229 432,423 0.2277 0.00%
2022-11-10 0 0.315 0.300 0.325 0.300 0.315 455,000 143,100 0.3145 0.229 0.218 0.236 0.218 0.229 627,100 0.2282 5.00%
2022-11-09 0 0.300 0.300 0.315 0.300 0.300 15,000 4,500 0.3000 0.218 0.218 0.229 0.218 0.218 20,674 0.2177 -1.64%
2022-11-08 0 0.305 0.305 0.315 0.305 0.305 25,000 7,625 0.3050 0.221 0.221 0.229 0.221 0.221 34,456 0.2213 0.00%
2022-11-07 0 0.305 0.305 0.315 0.305 0.305 147,000 44,775 0.3046 0.221 0.221 0.229 0.221 0.221 202,602 0.2210 0.00%
2022-11-04 0 0.305 0.305 0.315 0.305 0.305 53,000 16,105 0.3039 0.221 0.221 0.229 0.221 0.221 73,047 0.2205 0.00%
2022-11-03 0 0.305 0.305 0.320 0.305 0.305 12,000 3,600 0.3000 0.221 0.221 0.232 0.221 0.221 16,539 0.2177 0.00%
2022-11-02 0 0.305 0.305 0.320 - - 0 0 - 0.221 0.221 0.232 - - 0 - 0.00%
2022-11-01 0 0.305 0.305 0.320 - - 0 0 - 0.221 0.221 0.232 - - 0 - 0.00%
2022-10-31 0 0.305 0.305 0.325 0.305 0.305 105,000 32,025 0.3050 0.221 0.221 0.236 0.221 0.221 144,715 0.2213 0.00%
2022-10-28 0 0.305 0.305 0.325 0.305 0.305 31,750 9,563 0.3012 0.221 0.221 0.236 0.221 0.221 43,759 0.2185 0.00%
2022-10-27 0 0.305 0.305 0.325 0.305 0.305 23,000 6,925 0.3011 0.221 0.221 0.236 0.221 0.221 31,700 0.2185 0.00%
2022-10-26 0 0.305 0.305 0.320 0.305 0.320 30,000 9,450 0.3150 0.221 0.221 0.232 0.221 0.232 41,347 0.2286 -1.61%
2022-10-25 0 0.310 0.305 0.330 - - 0 0 - 0.225 0.221 0.239 - - 0 - 0.00%
2022-10-24 0 0.310 0.310 0.330 0.310 0.310 98,000 30,335 0.3095 0.225 0.225 0.239 0.225 0.225 135,068 0.2246 0.00%
2022-10-21 0 0.310 0.310 0.330 - - 0 0 - 0.225 0.225 0.239 - - 0 - 0.00%
2022-10-20 0 0.310 0.310 0.330 - - 0 0 - 0.225 0.225 0.239 - - 0 - 0.00%
2022-10-19 0 0.310 0.310 0.330 0.310 0.310 35,000 10,850 0.3100 0.225 0.225 0.239 0.225 0.225 48,238 0.2249 0.00%
2022-10-18 0 0.310 0.310 0.335 - - 0 0 - 0.225 0.225 0.243 - - 0 - 0.00%
2022-10-17 0 0.310 0.310 0.335 0.310 0.310 25,000 7,750 0.3100 0.225 0.225 0.243 0.225 0.225 34,456 0.2249 -1.59%
2022-10-14 0 0.315 0.315 0.320 0.315 0.315 17,200 5,385 0.3131 0.229 0.229 0.232 0.229 0.229 23,706 0.2272 1.61%
2022-10-13 0 0.310 0.310 0.335 0.310 0.310 10,000 3,100 0.3100 0.225 0.225 0.243 0.225 0.225 13,782 0.2249 -6.06%
2022-10-12 0 0.330 0.315 0.335 - - 0 0 - 0.239 0.229 0.243 - - 0 - 0.00%
2022-10-11 0 0.330 0.315 0.330 0.320 0.330 1,070,000 353,100 0.3300 0.239 0.229 0.239 0.232 0.239 1,474,719 0.2394 6.45%
2022-10-10 0 0.310 0.310 0.335 0.310 0.325 285,000 92,550 0.3247 0.225 0.225 0.243 0.225 0.236 392,799 0.2356 -3.12%
2022-10-07 0 0.320 0.320 0.335 0.310 0.335 425,000 140,675 0.3310 0.232 0.232 0.243 0.225 0.243 585,753 0.2402 1.59%
2022-10-06 0 0.315 0.315 0.335 0.315 0.340 701,000 228,010 0.3253 0.229 0.229 0.243 0.229 0.247 966,147 0.2360 6.78%
2022-10-05 0 0.295 0.295 0.320 0.285 0.310 786,000 235,695 0.2999 0.214 0.214 0.232 0.207 0.225 1,083,298 0.2176 1.72%
2022-10-03 0 0.290 0.285 0.320 0.285 0.290 96,500 27,457 0.2845 0.210 0.207 0.232 0.207 0.210 133,000 0.2064 -6.45%
2022-09-30 0 0.310 0.285 0.340 - - 0 0 - 0.225 0.207 0.247 - - 0 - 0.00%
2022-09-29 0 0.310 0.310 0.350 0.290 0.310 415,000 122,500 0.2952 0.225 0.225 0.254 0.210 0.225 571,970 0.2142 1.64%
2022-09-28 0 0.305 0.300 0.305 0.295 0.305 505,000 149,525 0.2961 0.221 0.218 0.221 0.214 0.221 696,012 0.2148 1.67%
2022-09-27 0 0.300 0.300 0.335 0.255 0.300 15,000 4,250 0.2833 0.218 0.218 0.243 0.185 0.218 20,674 0.2056 0.00%
2022-09-26 0 0.300 0.280 0.300 - - 0 0 - 0.218 0.203 0.218 - - 0 - -7.69%
2022-09-23 0 0.325 0.260 0.325 - - 1,000 255 0.2550 0.236 0.189 0.236 - - 1,378 0.1850 0.00%
2022-09-22 0 0.325 0.285 0.380 - - 0 0 - 0.236 0.207 0.276 - - 0 - 0.00%
2022-09-21 0 0.325 0.275 0.350 - - 0 0 - 0.236 0.200 0.254 - - 0 - 0.00%
2022-09-20 0 0.325 0.280 0.345 - - 0 0 - 0.236 0.203 0.250 - - 0 - 0.00%
2022-09-19 0 0.325 0.280 0.325 - - 0 0 - 0.236 0.203 0.236 - - 0 - 0.00%
2022-09-16 0 0.325 0.320 0.350 - - 0 0 - 0.236 0.232 0.254 - - 0 - 0.00%
2022-09-15 0 0.325 0.325 0.350 0.325 0.325 35,000 11,375 0.3250 0.236 0.236 0.254 0.236 0.236 48,238 0.2358 0.00%
2022-09-14 0 0.325 0.310 0.350 - - 0 0 - 0.236 0.225 0.254 - - 0 - 0.00%
2022-09-13 0 0.325 0.325 0.350 0.325 0.335 235,000 77,550 0.3300 0.236 0.236 0.254 0.236 0.243 323,887 0.2394 -1.52%
2022-09-09 0 0.330 0.330 0.350 0.330 0.350 55,000 19,125 0.3477 0.239 0.239 0.254 0.239 0.254 75,803 0.2523 0.00%
2022-09-08 0 0.330 0.330 0.355 0.330 0.335 238,000 79,660 0.3347 0.239 0.239 0.258 0.239 0.243 328,022 0.2428 -1.49%
2022-09-07 0 0.335 0.335 0.350 0.335 0.335 17,000 5,635 0.3315 0.243 0.243 0.254 0.243 0.243 23,430 0.2405 0.00%
2022-09-06 0 0.335 0.335 0.350 0.335 0.335 10,000 3,350 0.3350 0.243 0.243 0.254 0.243 0.243 13,782 0.2431 0.00%
2022-09-05 0 0.335 0.335 0.340 0.335 0.335 45,000 15,075 0.3350 0.243 0.243 0.247 0.243 0.243 62,021 0.2431 0.00%
2022-09-02 0 0.335 0.335 0.355 0.335 0.335 28,000 9,320 0.3329 0.243 0.243 0.258 0.243 0.243 38,591 0.2415 0.00%
2022-09-01 0 0.335 0.335 0.350 0.335 0.350 61,000 20,480 0.3357 0.243 0.243 0.254 0.243 0.254 84,073 0.2436 0.00%
2022-08-31 0 0.335 0.335 0.340 0.335 0.335 100,000 33,500 0.3350 0.243 0.243 0.247 0.243 0.243 137,824 0.2431 -1.47%
2022-08-30 0 0.340 0.335 0.355 0.340 0.340 5,000 1,700 0.3400 0.247 0.243 0.258 0.247 0.247 6,891 0.2467 1.49%
2022-08-29 0 0.335 0.335 0.340 - - 0 0 - 0.243 0.243 0.247 - - 0 - 0.00%
2022-08-26 0 0.335 0.335 0.340 0.335 0.335 47,000 15,715 0.3344 0.243 0.243 0.247 0.243 0.243 64,777 0.2426 0.00%
2022-08-25 0 0.335 0.335 0.340 0.335 0.335 15,000 5,025 0.3350 0.243 0.243 0.247 0.243 0.243 20,674 0.2431 0.00%
2022-08-24 0 0.335 0.335 0.340 0.335 0.335 87,000 29,085 0.3343 0.243 0.243 0.247 0.243 0.243 119,907 0.2426 -1.47%
2022-08-23 0 0.340 0.335 0.340 - - 0 0 - 0.247 0.243 0.247 - - 0 - 0.00%
2022-08-22 0 0.340 0.335 0.355 - - 0 0 - 0.247 0.243 0.258 - - 0 - 0.00%
2022-08-19 0 0.340 0.335 0.355 - - 0 0 - 0.247 0.243 0.258 - - 0 - 0.00%
2022-08-18 0 0.340 0.340 0.350 0.340 0.340 11,250 3,800 0.3378 0.247 0.247 0.254 0.247 0.247 15,505 0.2451 0.00%
2022-08-17 0 0.340 0.340 0.350 0.340 0.340 140,000 47,600 0.3400 0.247 0.247 0.254 0.247 0.247 192,954 0.2467 0.00%
2022-08-16 0 0.340 0.340 0.350 0.340 0.340 201,000 68,320 0.3399 0.247 0.247 0.254 0.247 0.247 277,027 0.2466 0.00%
2022-08-15 0 0.340 0.340 0.350 0.340 0.340 6,000 2,010 0.3350 0.247 0.247 0.254 0.247 0.247 8,269 0.2431 0.00%
2022-08-12 0 0.340 0.340 0.350 0.340 0.340 90,000 30,600 0.3400 0.247 0.247 0.254 0.247 0.247 124,042 0.2467 0.00%
2022-08-11 0 0.340 0.340 0.350 0.340 0.340 120,000 40,800 0.3400 0.247 0.247 0.254 0.247 0.247 165,389 0.2467 -2.86%
2022-08-10 0 0.350 0.340 0.350 - - 0 0 - 0.254 0.247 0.254 - - 0 - 0.00%
2022-08-09 0 0.350 0.340 0.350 0.340 0.350 50,000 17,200 0.3440 0.254 0.247 0.254 0.247 0.254 68,912 0.2496 2.94%
2022-08-08 0 0.340 0.340 0.350 0.340 0.340 5,000 1,700 0.3400 0.247 0.247 0.254 0.247 0.247 6,891 0.2467 -2.86%
2022-08-05 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.254 0.254 0.261 0.254 0.254 13,782 0.2539 1.45%
2022-08-04 0 0.345 0.340 0.360 - - 0 0 - 0.250 0.247 0.261 - - 0 - 0.00%
2022-08-03 0 0.345 0.345 0.360 - - 1,000 320 0.3200 0.250 0.250 0.261 - - 1,378 0.2322 0.00%
2022-08-02 0 0.345 0.340 0.355 0.345 0.355 180,000 63,800 0.3544 0.250 0.247 0.258 0.250 0.258 248,084 0.2572 -1.43%
2022-08-01 0 0.350 0.340 0.360 - - 0 0 - 0.254 0.247 0.261 - - 0 - 0.00%
2022-07-29 0 0.350 0.340 0.360 - - 1,000 320 0.3200 0.254 0.247 0.261 - - 1,378 0.2322 0.00%
2022-07-28 0 0.350 0.350 0.360 - - 0 0 - 0.254 0.254 0.261 - - 0 - 0.00%
2022-07-27 0 0.350 0.345 0.360 - - 0 0 - 0.254 0.250 0.261 - - 0 - 0.00%
2022-07-26 0 0.350 0.340 0.360 - - 0 0 - 0.254 0.247 0.261 - - 0 - 0.00%
2022-07-25 0 0.350 0.340 0.360 - - 0 0 - 0.254 0.247 0.261 - - 0 - 0.00%
2022-07-22 0 0.350 0.350 0.365 0.350 0.350 500,000 175,000 0.3500 0.254 0.254 0.265 0.254 0.254 689,121 0.2539 0.00%
2022-07-21 0 0.350 0.350 0.365 0.350 0.350 10,000 3,500 0.3500 0.254 0.254 0.265 0.254 0.254 13,782 0.2539 0.00%
2022-07-20 0 0.350 0.350 0.360 0.350 0.365 22,000 7,895 0.3589 0.254 0.254 0.261 0.254 0.265 30,321 0.2604 -4.11%
2022-07-19 0 0.365 0.355 0.365 0.355 0.365 10,000 3,600 0.3600 0.265 0.258 0.265 0.258 0.265 13,782 0.2612 1.39%
2022-07-18 0 0.360 0.350 0.360 0.355 0.360 188,000 67,490 0.3590 0.261 0.254 0.261 0.258 0.261 259,109 0.2605 2.86%
2022-07-15 0 0.350 0.330 0.360 0.320 0.350 1,312,000 446,865 0.3406 0.254 0.239 0.261 0.232 0.254 1,808,253 0.2471 9.38%
2022-07-14 0 0.320 0.315 0.330 - - 0 0 - 0.232 0.229 0.239 - - 0 - 0.00%
2022-07-13 0 0.320 0.320 0.330 0.320 0.320 85,000 27,200 0.3200 0.232 0.232 0.239 0.232 0.232 117,151 0.2322 -3.03%
2022-07-12 0 0.330 0.320 0.330 0.315 0.330 266,000 85,385 0.3210 0.239 0.232 0.239 0.229 0.239 366,612 0.2329 1.54%
2022-07-11 0 0.325 0.315 0.330 - - 0 0 - 0.236 0.229 0.239 - - 0 - 0.00%
2022-07-08 0 0.325 0.310 0.330 - - 0 0 - 0.236 0.225 0.239 - - 0 - 0.00%
2022-07-07 0 0.325 0.320 0.335 - - 500 145 0.2900 0.236 0.232 0.243 - - 689 0.2104 0.00%
2022-07-06 0 0.325 0.325 0.330 0.320 0.330 1,125,000 361,100 0.3210 0.236 0.236 0.239 0.232 0.239 1,550,522 0.2329 -2.99%
2022-07-05 0 0.335 0.330 0.340 - - 0 0 - 0.243 0.239 0.247 - - 0 - 0.00%
2022-07-04 0 0.335 0.335 0.340 0.335 0.340 846,383 283,514 0.3350 0.243 0.243 0.247 0.243 0.247 1,166,520 0.2430 3.08%
2022-06-30 0 0.325 0.325 0.340 - - 0 0 - 0.236 0.236 0.247 - - 0 - 0.00%
2022-06-29 0 0.325 0.320 0.340 0.320 0.325 1,100,001 357,000 0.3245 0.236 0.232 0.247 0.232 0.236 1,516,067 0.2355 0.00%
2022-06-28 0 0.325 0.325 0.340 0.320 0.340 2,418,000 806,335 0.3335 0.236 0.236 0.247 0.232 0.247 3,332,588 0.2420 -5.80%
2022-06-27 0 0.345 0.340 0.350 - - 0 0 - 0.250 0.247 0.254 - - 0 - 0.00%
2022-06-24 0 0.345 0.340 0.345 0.340 0.345 40,000 13,750 0.3438 0.250 0.247 0.250 0.247 0.250 55,130 0.2494 0.00%
2022-06-23 0 0.345 0.340 0.345 - - 0 0 - 0.250 0.247 0.250 - - 0 - 0.00%
2022-06-22 0 0.345 0.340 0.345 0.340 0.345 50,000 16,920 0.3384 0.250 0.247 0.250 0.247 0.250 68,912 0.2455 1.47%
2022-06-21 0 0.340 0.340 0.345 - - 5,000 1,700 0.3400 0.247 0.247 0.250 - - 6,891 0.2467 1.49%
2022-06-20 0 0.335 0.335 0.345 0.335 0.345 415,000 142,825 0.3442 0.243 0.243 0.250 0.243 0.250 571,970 0.2497 -2.90%
2022-06-17 0 0.345 0.345 0.355 - - 0 0 - 0.250 0.250 0.258 - - 0 - 0.00%
2022-06-16 0 0.345 0.340 0.355 - - 0 0 - 0.250 0.247 0.258 - - 0 - 0.00%
2022-06-15 0 0.345 0.345 0.355 0.345 0.345 5,000 1,725 0.3450 0.250 0.250 0.258 0.250 0.250 6,891 0.2503 0.00%
2022-06-14 0 0.345 0.340 0.345 0.345 0.345 400,000 138,000 0.3450 0.250 0.247 0.250 0.250 0.250 551,297 0.2503 0.00%
2022-06-13 0 0.345 0.345 0.355 0.345 0.345 95,000 32,775 0.3450 0.250 0.250 0.258 0.250 0.250 130,933 0.2503 0.00%
2022-06-10 0 0.345 0.345 0.355 0.340 0.345 78,000 26,565 0.3406 0.250 0.250 0.258 0.247 0.250 107,503 0.2471 0.00%
2022-06-09 0 0.345 0.345 0.350 - - 0 0 - 0.250 0.250 0.254 - - 0 - 0.00%
2022-06-08 0 0.345 0.345 0.360 - - 0 0 - 0.250 0.250 0.261 - - 0 - 0.00%
2022-06-07 0 0.345 0.345 0.355 - - 0 0 - 0.250 0.250 0.258 - - 0 - 0.00%
2022-06-06 0 0.345 0.345 0.360 - - 0 0 - 0.250 0.250 0.261 - - 0 - 0.00%
2022-06-02 0 0.345 0.345 0.355 0.345 0.345 5,000 1,725 0.3450 0.250 0.250 0.258 0.250 0.250 6,891 0.2503 0.00%
2022-06-01 0 0.345 0.345 0.360 0.345 0.345 20,500 6,977 0.3403 0.250 0.250 0.261 0.250 0.250 28,254 0.2469 -4.17%
2022-05-31 0 0.360 0.345 0.365 - - 0 0 - 0.261 0.250 0.265 - - 0 - 0.00%
2022-05-30 0 0.360 0.345 0.360 - - 0 0 - 0.261 0.250 0.261 - - 0 - 0.00%
2022-05-27 0 0.360 0.345 0.360 0.355 0.360 405,000 145,775 0.3599 0.261 0.250 0.261 0.258 0.261 558,188 0.2612 4.35%
2022-05-26 0 0.345 0.345 0.355 0.345 0.345 10,000 3,450 0.3450 0.250 0.250 0.258 0.250 0.250 13,782 0.2503 0.00%
2022-05-25 0 0.345 0.345 0.355 0.345 0.345 14,000 4,770 0.3407 0.250 0.250 0.258 0.250 0.250 19,295 0.2472 0.00%
2022-05-24 0 0.345 0.345 0.355 - - 0 0 - 0.250 0.250 0.258 - - 0 - 0.00%
2022-05-23 0 0.345 0.345 0.355 0.345 0.345 11,750 3,885 0.3306 0.250 0.250 0.258 0.250 0.250 16,194 0.2399 -1.43%
2022-05-20 0 0.350 0.350 0.355 0.350 0.350 35,000 12,250 0.3500 0.254 0.254 0.258 0.254 0.254 48,238 0.2539 0.00%
2022-05-19 0 0.350 0.350 0.355 - - 0 0 - 0.254 0.254 0.258 - - 0 - 0.00%
2022-05-18 0 0.350 0.350 0.355 - - 0 0 - 0.254 0.254 0.258 - - 0 - 0.00%
2022-05-17 0 0.350 0.350 0.355 0.350 0.350 30,000 10,405 0.3468 0.254 0.254 0.258 0.254 0.254 41,347 0.2516 -1.41%
2022-05-16 0 0.355 0.350 0.355 - - 0 0 - 0.258 0.254 0.258 - - 0 - 0.00%
2022-05-13 0 0.355 0.350 0.355 - - 6,000 2,100 0.3500 0.258 0.254 0.258 - - 8,269 0.2539 0.00%
2022-05-12 0 0.355 0.350 0.360 - - 0 0 - 0.258 0.254 0.261 - - 0 - 0.00%
2022-05-11 0 0.355 0.350 0.360 - - 0 0 - 0.258 0.254 0.261 - - 0 - 0.00%
2022-05-10 0 0.355 0.350 0.360 0.355 0.355 125,000 44,375 0.3550 0.258 0.254 0.261 0.258 0.258 172,280 0.2576 0.00%
2022-05-06 0 0.355 0.350 0.360 - - 0 0 - 0.258 0.254 0.261 - - 0 - 0.00%
2022-05-05 0 0.355 0.350 0.360 0.355 0.355 10,000 3,550 0.3550 0.258 0.254 0.261 0.258 0.258 13,782 0.2576 1.43%
2022-05-04 0 0.350 0.350 0.375 0.350 0.350 5,000 1,750 0.3500 0.254 0.254 0.272 0.254 0.254 6,891 0.2539 0.00%
2022-05-03 0 0.350 0.350 0.380 0.350 0.390 98,400 35,289 0.3586 0.254 0.254 0.276 0.254 0.283 135,619 0.2602 -1.41%
2022-04-29 0 0.355 0.350 0.355 - - 200 66 0.3300 0.258 0.254 0.258 - - 276 0.2394 0.00%
2022-04-28 0 0.355 0.350 0.355 - - 0 0 - 0.258 0.254 0.258 - - 0 - 0.00%
2022-04-27 0 0.355 0.350 0.355 0.355 0.355 7,000 2,435 0.3479 0.258 0.254 0.258 0.258 0.258 9,648 0.2524 1.43%
2022-04-26 0 0.350 0.350 0.355 0.350 0.350 30,000 10,500 0.3500 0.254 0.254 0.258 0.254 0.254 41,347 0.2539 0.00%
2022-04-25 0 0.350 0.350 0.355 - - 0 0 - 0.254 0.254 0.258 - - 0 - 0.00%
2022-04-22 0 0.350 0.350 0.355 0.350 0.350 5,000 1,750 0.3500 0.254 0.254 0.258 0.254 0.254 6,891 0.2539 0.00%
2022-04-21 0 0.350 0.350 0.355 0.350 0.350 155,000 54,250 0.3500 0.254 0.254 0.258 0.254 0.254 213,627 0.2539 -1.41%
2022-04-20 0 0.355 0.350 0.360 - - 0 0 - 0.258 0.254 0.261 - - 0 - 0.00%
2022-04-19 0 0.355 0.355 0.360 0.355 0.355 190,000 67,450 0.3550 0.258 0.258 0.261 0.258 0.258 261,866 0.2576 0.00%
2022-04-14 0 0.355 0.355 0.360 - - 0 0 - 0.258 0.258 0.261 - - 0 - 0.00%
2022-04-13 0 0.355 0.355 0.365 0.355 0.355 17,500 6,175 0.3529 0.258 0.258 0.265 0.258 0.258 24,119 0.2560 1.43%
2022-04-12 0 0.350 0.350 0.360 - - 0 0 - 0.254 0.254 0.261 - - 0 - 0.00%
2022-04-11 0 0.350 0.350 0.360 0.350 0.355 337,000 118,925 0.3529 0.254 0.254 0.261 0.254 0.258 464,467 0.2560 0.00%
2022-04-08 0 0.350 0.350 0.365 - - 10,000 3,500 0.3500 0.254 0.254 0.265 - - 13,782 0.2539 0.00%
2022-04-07 0 0.350 0.350 0.365 - - 0 0 - 0.254 0.254 0.265 - - 0 - 0.00%
2022-04-06 0 0.350 0.350 0.360 0.350 0.350 11,000 3,830 0.3482 0.254 0.254 0.261 0.254 0.254 15,161 0.2526 0.00%
2022-04-04 0 0.350 0.350 0.365 0.350 0.350 13,250 4,588 0.3463 0.254 0.254 0.265 0.254 0.254 18,262 0.2512 0.00%
2022-04-01 0 0.350 0.350 0.360 0.350 0.350 21,000 7,330 0.3490 0.254 0.254 0.261 0.254 0.254 28,943 0.2533 0.00%
2022-03-31 0 0.350 0.350 0.360 0.350 0.350 9,085 3,138 0.3454 0.254 0.254 0.261 0.254 0.254 12,521 0.2506 -4.11%
2022-03-30 0 0.365 0.350 0.365 0.350 0.365 33,000 11,640 0.3527 0.265 0.254 0.265 0.254 0.265 45,482 0.2559 2.82%
2022-03-29 0 0.355 0.350 0.355 - - 0 0 - 0.258 0.254 0.258 - - 0 - 0.00%
2022-03-28 0 0.355 0.355 0.365 0.355 0.355 8,000 2,792 0.3490 0.258 0.258 0.265 0.258 0.258 11,026 0.2532 0.00%
2022-03-25 0 0.355 0.355 0.365 - - 0 0 - 0.258 0.258 0.265 - - 0 - 0.00%
2022-03-24 0 0.355 0.355 0.365 - - 0 0 - 0.258 0.258 0.265 - - 0 - 1.43%
2022-03-23 0 0.350 0.350 0.365 0.350 0.350 92,000 32,170 0.3497 0.254 0.254 0.265 0.254 0.254 126,798 0.2537 -1.41%
2022-03-22 0 0.355 0.355 0.365 0.355 0.355 16,000 5,659 0.3537 0.258 0.258 0.265 0.258 0.258 22,052 0.2566 1.43%
2022-03-21 0 0.350 0.350 0.365 0.350 0.350 5,000 1,750 0.3500 0.254 0.254 0.265 0.254 0.254 6,891 0.2539 0.00%
2022-03-18 0 0.350 0.350 0.365 0.350 0.350 7,000 2,410 0.3443 0.254 0.254 0.265 0.254 0.254 9,648 0.2498 -2.78%
2022-03-17 0 0.360 0.360 0.365 0.350 0.360 260,000 93,300 0.3588 0.261 0.261 0.265 0.254 0.261 358,343 0.2604 1.41%
2022-03-16 0 0.355 0.355 0.360 - - 0 0 - 0.258 0.258 0.261 - - 0 - 0.00%
2022-03-15 0 0.355 0.350 0.355 0.350 0.355 1,067,000 375,910 0.3523 0.258 0.254 0.258 0.254 0.258 1,470,584 0.2556 0.00%
2022-03-14 0 0.355 0.355 0.370 0.355 0.355 100,000 35,500 0.3550 0.258 0.258 0.268 0.258 0.258 137,824 0.2576 -1.39%
2022-03-11 0 0.360 0.360 0.370 0.355 0.355 5,000 1,775 0.3550 0.261 0.261 0.268 0.258 0.258 6,891 0.2576 1.41%
2022-03-10 0 0.355 0.355 0.360 0.355 0.355 1,779,000 631,481 0.3550 0.258 0.258 0.261 0.258 0.258 2,451,892 0.2575 2.90%
2022-03-09 0 0.355 0.355 0.360 0.355 0.355 41,800 14,731 0.3524 0.250 0.250 0.254 0.250 0.250 59,280 0.2485 -4.05%
2022-03-08 0 0.370 0.355 0.370 - - 1,000 339 0.3390 0.261 0.250 0.261 - - 1,418 0.2390 0.00%
2022-03-07 0 0.370 0.355 0.370 0.355 0.370 51,000 18,239 0.3576 0.261 0.250 0.261 0.250 0.261 72,328 0.2522 0.00%
2022-03-04 0 0.370 0.355 0.370 - - 3,000 1,113 0.3710 0.261 0.250 0.261 - - 4,255 0.2616 0.00%
2022-03-03 0 0.370 0.360 0.370 0.360 0.370 18,000 6,532 0.3629 0.261 0.254 0.261 0.254 0.261 25,527 0.2559 0.00%
2022-03-02 0 0.370 0.365 0.370 0.360 0.370 57,000 20,733 0.3637 0.261 0.257 0.261 0.254 0.261 80,837 0.2565 0.00%
2022-03-01 0 0.370 0.355 0.370 0.355 0.375 662,000 239,568 0.3619 0.261 0.250 0.261 0.250 0.264 938,842 0.2552 0.00%
2022-02-28 0 0.370 0.370 0.380 0.370 0.380 130,000 48,400 0.3723 0.261 0.261 0.268 0.261 0.268 184,365 0.2625 -2.63%
2022-02-25 0 0.380 0.370 0.380 - - 0 0 - 0.268 0.261 0.268 - - 0 - 0.00%
2022-02-24 0 0.380 0.370 0.390 0.380 0.385 2,416,000 927,010 0.3837 0.268 0.261 0.275 0.268 0.271 3,426,349 0.2706 -1.30%
2022-02-23 0 0.385 0.375 0.385 0.375 0.385 2,845,000 1,089,800 0.3831 0.271 0.264 0.271 0.264 0.271 4,034,753 0.2701 0.00%
2022-02-22 0 0.385 0.370 0.390 0.385 0.390 1,995,000 768,125 0.3850 0.271 0.261 0.275 0.271 0.275 2,829,291 0.2715 0.00%
2022-02-21 0 0.385 0.370 0.390 0.380 0.390 1,210,000 463,475 0.3830 0.271 0.261 0.275 0.268 0.275 1,716,011 0.2701 0.00%
2022-02-18 0 0.385 0.370 0.390 0.380 0.390 1,575,000 603,950 0.3835 0.271 0.261 0.275 0.268 0.275 2,233,650 0.2704 0.00%
2022-02-17 0 0.385 0.370 0.390 0.380 0.385 1,760,108 673,264 0.3825 0.271 0.261 0.275 0.268 0.271 2,496,169 0.2697 4.05%
2022-02-16 0 0.370 0.370 0.385 0.370 0.385 1,705,000 647,590 0.3798 0.261 0.261 0.271 0.261 0.271 2,418,015 0.2678 0.00%
2022-02-15 0 0.370 0.365 0.370 0.365 0.390 1,796,600 682,869 0.3801 0.261 0.257 0.261 0.257 0.275 2,547,921 0.2680 -3.90%
2022-02-14 0 0.385 0.370 0.390 0.370 0.385 1,966,000 756,825 0.3850 0.271 0.261 0.275 0.261 0.271 2,788,163 0.2714 0.00%
2022-02-11 0 0.385 0.370 0.390 0.385 0.385 1,810,000 696,850 0.3850 0.271 0.261 0.275 0.271 0.271 2,566,925 0.2715 0.00%
2022-02-10 0 0.385 0.380 0.390 0.375 0.385 1,645,000 632,875 0.3847 0.271 0.268 0.275 0.264 0.271 2,332,924 0.2713 0.00%
2022-02-09 0 0.385 0.380 0.390 0.385 0.390 1,503,000 582,480 0.3875 0.271 0.268 0.275 0.271 0.275 2,131,541 0.2733 1.32%
2022-02-08 0 0.380 0.375 0.390 - - 0 0 - 0.268 0.264 0.275 - - 0 - 0.00%
2022-02-07 0 0.380 0.375 0.390 - - 1,800 630 0.3500 0.268 0.264 0.275 - - 2,553 0.2468 0.00%
2022-02-04 0 0.380 0.375 0.390 - - 0 0 - 0.268 0.264 0.275 - - 0 - 0.00%
2022-01-31 0 0.380 0.375 0.390 - - 3,000 1,155 0.3850 0.268 0.264 0.275 - - 4,255 0.2715 0.00%
2022-01-28 0 0.380 0.375 0.395 - - 0 0 - 0.268 0.264 0.279 - - 0 - 0.00%
2022-01-27 0 0.380 0.375 0.400 0.375 0.385 435,000 166,275 0.3822 0.268 0.264 0.282 0.264 0.271 616,913 0.2695 -2.56%
2022-01-26 0 0.390 0.380 0.390 0.395 0.395 15,000 5,925 0.3950 0.275 0.268 0.275 0.279 0.279 21,273 0.2785 -1.27%
2022-01-25 0 0.395 0.380 0.395 - - 3,000 1,095 0.3650 0.279 0.268 0.279 - - 4,255 0.2574 0.00%
2022-01-24 0 0.395 0.380 0.400 0.380 0.395 290,000 114,100 0.3934 0.279 0.268 0.282 0.268 0.279 411,275 0.2774 0.00%
2022-01-21 0 0.395 0.380 0.400 0.395 0.395 260,000 102,700 0.3950 0.279 0.268 0.282 0.279 0.279 368,730 0.2785 3.95%
2022-01-20 0 0.380 0.380 0.400 - - 1 0 - 0.268 0.268 0.282 - - 1 - 0.00%
2022-01-19 0 0.380 0.380 0.400 0.380 0.385 215,000 82,750 0.3849 0.268 0.268 0.282 0.268 0.271 304,911 0.2714 -1.30%
2022-01-18 0 0.385 0.385 0.405 - - 0 0 - 0.271 0.271 0.286 - - 0 - 0.00%
2022-01-17 0 0.385 0.385 0.405 0.385 0.385 30,000 11,550 0.3850 0.271 0.271 0.286 0.271 0.271 42,546 0.2715 0.00%
2022-01-14 0 0.385 0.385 0.405 - - 0 0 - 0.271 0.271 0.286 - - 0 - 0.00%
2022-01-13 0 0.385 0.385 0.415 0.385 0.385 20,000 7,700 0.3850 0.271 0.271 0.293 0.271 0.271 28,364 0.2715 -1.28%
2022-01-12 0 0.390 0.390 0.415 0.390 0.390 16,000 6,220 0.3888 0.275 0.275 0.293 0.275 0.275 22,691 0.2741 0.00%
2022-01-11 0 0.390 0.390 0.410 0.390 0.390 30,000 11,700 0.3900 0.275 0.275 0.289 0.275 0.275 42,546 0.2750 -3.70%
2022-01-10 0 0.405 0.390 0.410 0.405 0.410 20,000 8,150 0.4075 0.286 0.275 0.289 0.286 0.289 28,364 0.2873 0.00%
2022-01-07 0 0.405 0.390 0.405 0.390 0.405 110,000 42,975 0.3907 0.286 0.275 0.286 0.275 0.286 156,001 0.2755 -1.22%
2022-01-06 0 0.410 0.395 0.410 0.395 0.410 10,000 4,025 0.4025 0.289 0.279 0.289 0.279 0.289 14,182 0.2838 0.00%
2022-01-05 0 0.410 0.400 0.415 0.400 0.410 465,000 190,600 0.4099 0.289 0.282 0.293 0.282 0.289 659,459 0.2890 -1.20%
2022-01-04 0 0.415 0.400 0.420 0.400 0.415 1,435,000 595,450 0.4149 0.293 0.282 0.296 0.282 0.293 2,035,104 0.2926 0.00%
2022-01-03 0 0.415 0.400 0.420 0.400 0.415 1,413,000 586,005 0.4147 0.293 0.282 0.296 0.282 0.293 2,003,904 0.2924 2.47%
2021-12-31 0 0.405 0.400 0.405 - - 0 0 - 0.286 0.282 0.286 - - 0 - 0.00%
2021-12-30 0 0.405 0.400 0.405 0.395 0.420 3,035,000 1,238,875 0.4082 0.286 0.282 0.286 0.279 0.296 4,304,209 0.2878 6.58%
2021-12-29 0 0.380 0.380 0.400 - - 0 0 - 0.268 0.268 0.282 - - 0 - 1.33%
2021-12-28 0 0.375 0.375 0.400 0.375 0.375 30,000 11,250 0.3750 0.264 0.264 0.282 0.264 0.264 42,546 0.2644 -5.06%
2021-12-24 0 0.395 0.375 0.400 - - 0 0 - 0.279 0.264 0.282 - - 0 - 0.00%
2021-12-23 0 0.395 0.375 0.400 - - 0 0 - 0.279 0.264 0.282 - - 0 - 0.00%
2021-12-22 0 0.395 0.380 0.405 - - 1,000 360 0.3600 0.279 0.268 0.286 - - 1,418 0.2538 0.00%
2021-12-21 0 0.395 0.395 0.405 - - 0 0 - 0.279 0.279 0.286 - - 0 - 0.00%
2021-12-20 0 0.395 0.375 0.405 - - 36 12 0.3333 0.279 0.264 0.286 - - 51 0.2350 0.00%
2021-12-17 0 0.395 0.385 0.395 0.385 0.395 58,000 22,565 0.3891 0.279 0.271 0.279 0.271 0.279 82,255 0.2743 2.60%
2021-12-16 0 0.385 0.385 0.405 0.385 0.400 465,000 182,680 0.3929 0.271 0.271 0.286 0.271 0.282 659,459 0.2770 0.00%
2021-12-15 0 0.385 0.385 0.395 0.380 0.400 1,278,000 500,155 0.3914 0.271 0.271 0.279 0.268 0.282 1,812,448 0.2760 5.48%
2021-12-14 0 0.365 0.360 0.380 - - 0 0 - 0.257 0.254 0.268 - - 0 - 0.00%
2021-12-13 0 0.365 0.360 0.380 - - 0 0 - 0.257 0.254 0.268 - - 0 - 0.00%
2021-12-10 0 0.365 0.360 0.380 - - 0 0 - 0.257 0.254 0.268 - - 0 - 0.00%
2021-12-09 0 0.365 0.360 0.365 - - 0 0 - 0.257 0.254 0.257 - - 0 - 0.00%
2021-12-08 0 0.365 0.365 0.380 0.365 0.365 12,000 4,350 0.3625 0.257 0.257 0.268 0.257 0.257 17,018 0.2556 0.00%
2021-12-07 0 0.365 0.365 0.380 0.365 0.365 186,600 68,085 0.3649 0.257 0.257 0.268 0.257 0.257 264,634 0.2573 0.00%
2021-12-06 0 0.365 0.365 0.375 - - 0 0 - 0.257 0.257 0.264 - - 0 - 0.00%
2021-12-03 0 0.365 0.365 0.375 0.365 0.365 20,000 7,300 0.3650 0.257 0.257 0.264 0.257 0.257 28,364 0.2574 -3.95%
2021-12-02 0 0.380 0.365 0.380 - - 0 0 - 0.268 0.257 0.268 - - 0 - -1.30%
2021-12-01 0 0.385 0.365 0.385 0.365 0.385 35,000 12,770 0.3649 0.271 0.257 0.271 0.257 0.271 49,637 0.2573 2.67%
2021-11-30 0 0.375 0.370 0.375 0.370 0.385 127,000 47,035 0.3704 0.264 0.261 0.264 0.261 0.271 180,110 0.2611 1.35%
2021-11-29 0 0.370 0.365 0.370 0.370 0.385 305,000 112,925 0.3702 0.261 0.257 0.261 0.261 0.271 432,548 0.2611 2.78%
2021-11-26 0 0.375 0.375 0.390 0.375 0.385 710,000 269,550 0.3796 0.254 0.254 0.264 0.254 0.261 1,048,870 0.2570 -2.60%
2021-11-25 0 0.385 0.385 0.400 - - 0 0 - 0.261 0.261 0.271 - - 0 - 0.00%
2021-11-24 0 0.385 0.385 0.400 - - 0 0 - 0.261 0.261 0.271 - - 0 - 0.00%
2021-11-23 0 0.385 0.385 0.405 - - 0 0 - 0.261 0.261 0.274 - - 0 - 0.00%
2021-11-22 0 0.385 0.380 0.385 0.385 0.385 80,000 30,800 0.3850 0.261 0.257 0.261 0.261 0.261 118,183 0.2606 -1.28%
2021-11-19 0 0.390 0.385 0.410 - - 0 0 - 0.264 0.261 0.278 - - 0 - 0.00%
2021-11-18 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 0.264 0.264 0.271 0.264 0.264 14,773 0.2640 0.00%
2021-11-17 0 0.390 0.390 0.405 0.385 0.385 10,000 3,850 0.3850 0.264 0.264 0.274 0.261 0.261 14,773 0.2606 -3.70%
2021-11-16 0 0.405 0.385 0.405 0.400 0.405 505,000 204,450 0.4049 0.274 0.261 0.274 0.271 0.274 746,027 0.2741 3.85%
2021-11-15 0 0.390 0.380 0.405 - - 0 0 - 0.264 0.257 0.274 - - 0 - 0.00%
2021-11-12 0 0.390 0.380 0.395 - - 0 0 - 0.264 0.257 0.267 - - 0 - 0.00%
2021-11-11 0 0.390 0.380 0.390 0.380 0.390 30,000 11,450 0.3817 0.264 0.257 0.264 0.257 0.264 44,318 0.2584 2.63%
2021-11-10 0 0.380 0.380 0.395 - - 0 0 - 0.257 0.257 0.267 - - 0 - 0.00%
2021-11-09 0 0.380 0.380 0.395 - - 337 123 0.3650 0.257 0.257 0.267 - - 498 0.2471 0.00%
2021-11-08 0 0.380 0.380 0.395 0.380 0.380 28,000 10,520 0.3757 0.257 0.257 0.267 0.257 0.257 41,364 0.2543 -3.80%
2021-11-05 0 0.395 0.380 0.395 0.380 0.395 50,000 19,075 0.3815 0.267 0.257 0.267 0.257 0.267 73,864 0.2582 2.60%
2021-11-04 0 0.385 0.380 0.385 0.385 0.385 270,000 103,950 0.3850 0.261 0.257 0.261 0.261 0.261 398,866 0.2606 0.00%
2021-11-03 0 0.385 0.385 0.400 - - 0 0 - 0.261 0.261 0.271 - - 0 - 0.00%
2021-11-02 0 0.385 0.385 0.400 - - 2,000 730 0.3650 0.261 0.261 0.271 - - 2,955 0.2471 0.00%
2021-11-01 0 0.385 0.385 0.400 - - 0 0 - 0.261 0.261 0.271 - - 0 - 0.00%
2021-10-29 0 0.385 0.385 0.400 0.385 0.385 80,000 30,800 0.3850 0.261 0.261 0.271 0.261 0.261 118,183 0.2606 0.00%
2021-10-28 0 0.385 0.385 0.400 0.385 0.385 20,000 7,700 0.3850 0.261 0.261 0.271 0.261 0.261 29,546 0.2606 0.00%
2021-10-27 0 0.385 0.385 0.405 - - 0 0 - 0.261 0.261 0.274 - - 0 - 0.00%
2021-10-26 0 0.385 0.385 0.400 0.380 0.465 2,141,000 901,825 0.4212 0.261 0.261 0.271 0.257 0.315 3,162,861 0.2851 -4.94%
2021-10-25 0 0.405 0.390 0.415 0.385 0.405 449,000 180,397 0.4018 0.274 0.264 0.281 0.261 0.274 663,300 0.2720 3.85%
2021-10-22 0 0.390 0.385 0.390 - - 5,000 1,950 0.3900 0.264 0.261 0.264 - - 7,386 0.2640 0.00%
2021-10-21 0 0.390 0.390 0.395 0.390 0.400 60,000 23,450 0.3908 0.264 0.264 0.267 0.264 0.271 88,637 0.2646 -2.50%
2021-10-20 0 0.400 0.380 0.400 0.395 0.405 605,000 240,625 0.3977 0.271 0.257 0.271 0.267 0.274 893,756 0.2692 6.67%
2021-10-19 0 0.375 0.375 0.400 0.375 0.390 405,000 156,550 0.3865 0.254 0.254 0.271 0.254 0.264 598,299 0.2617 0.00%
2021-10-18 0 0.375 0.370 0.380 - - 0 0 - 0.254 0.250 0.257 - - 0 - 0.00%
2021-10-15 0 0.375 0.370 0.375 - - 0 0 - 0.254 0.250 0.254 - - 0 - 0.00%
2021-10-12 0 0.375 0.375 0.390 - - 0 0 - 0.254 0.254 0.264 - - 0 - 0.00%
2021-10-11 0 0.375 0.370 0.390 - - 0 0 - 0.254 0.250 0.264 - - 0 - 0.00%
2021-10-08 0 0.375 0.375 0.380 0.370 0.430 1,100,000 433,300 0.3939 0.254 0.254 0.257 0.250 0.291 1,625,010 0.2666 0.00%
2021-10-07 0 0.375 0.365 0.380 0.365 0.375 726,000 270,975 0.3732 0.254 0.247 0.257 0.247 0.254 1,072,507 0.2527 2.74%
2021-10-06 0 0.365 0.360 0.365 - - 0 0 - 0.247 0.244 0.247 - - 0 - 0.00%
2021-10-05 0 0.365 0.355 0.365 0.365 0.365 220,000 80,300 0.3650 0.247 0.240 0.247 0.247 0.247 325,002 0.2471 2.82%
2021-10-04 0 0.355 0.355 0.360 0.350 0.360 287,600 103,003 0.3581 0.240 0.240 0.244 0.237 0.244 424,866 0.2424 1.43%
2021-09-30 0 0.350 0.350 0.365 0.350 0.350 21,000 7,230 0.3443 0.237 0.237 0.247 0.237 0.237 31,023 0.2331 -2.78%
2021-09-29 0 0.360 0.350 0.360 0.360 0.360 10,000 3,600 0.3600 0.244 0.237 0.244 0.244 0.244 14,773 0.2437 2.86%
2021-09-28 0 0.350 0.350 0.360 0.350 0.360 60,000 21,450 0.3575 0.237 0.237 0.244 0.237 0.244 88,637 0.2420 -2.78%
2021-09-27 0 0.360 0.350 0.360 0.350 0.360 176,000 62,265 0.3538 0.244 0.237 0.244 0.237 0.244 260,002 0.2395 1.41%
2021-09-24 0 0.355 0.355 0.360 0.355 0.355 5,000 1,775 0.3550 0.240 0.240 0.244 0.240 0.240 7,386 0.2403 1.43%
2021-09-23 0 0.350 0.350 0.360 - - 0 0 - 0.237 0.237 0.244 - - 0 - 0.00%
2021-09-21 0 0.350 0.350 0.360 0.350 0.350 7,000 2,418 0.3454 0.237 0.237 0.244 0.237 0.237 10,341 0.2338 0.00%
2021-09-20 0 0.350 0.350 0.360 0.350 0.355 166,000 58,880 0.3547 0.237 0.237 0.244 0.237 0.240 245,229 0.2401 -1.41%
2021-09-17 0 0.355 0.355 0.360 - - 0 0 - 0.240 0.240 0.244 - - 0 - 0.00%
2021-09-16 0 0.355 0.355 0.360 - - 0 0 - 0.240 0.240 0.244 - - 0 - 0.00%
2021-09-15 0 0.355 0.355 0.360 - - 0 0 - 0.240 0.240 0.244 - - 0 - 0.00%
2021-09-14 0 0.355 0.355 0.360 0.355 0.355 201,500 71,510 0.3549 0.240 0.240 0.244 0.240 0.240 297,672 0.2402 -1.39%
2021-09-13 0 0.360 0.355 0.360 - - 0 0 - 0.244 0.240 0.244 - - 0 - 0.00%
2021-09-10 0 0.360 0.355 0.360 0.355 0.360 75,000 26,875 0.3583 0.244 0.240 0.244 0.240 0.244 110,796 0.2426 1.41%
2021-09-09 0 0.355 0.355 0.360 0.355 0.355 5,000 1,775 0.3550 0.240 0.240 0.244 0.240 0.240 7,386 0.2403 0.00%
2021-09-08 0 0.355 0.355 0.360 0.355 0.355 50,000 17,750 0.3550 0.240 0.240 0.244 0.240 0.240 73,864 0.2403 0.00%
2021-09-07 0 0.355 0.355 0.360 0.355 0.355 53,000 18,770 0.3542 0.240 0.240 0.244 0.240 0.240 78,296 0.2397 0.00%
2021-09-06 0 0.355 0.350 0.360 0.355 0.355 52,000 18,460 0.3550 0.240 0.237 0.244 0.240 0.240 76,819 0.2403 0.00%
2021-09-03 0 0.355 0.350 0.355 0.350 0.355 20,000 7,050 0.3525 0.240 0.237 0.240 0.237 0.240 29,546 0.2386 1.43%
2021-09-02 0 0.350 0.345 0.355 0.345 0.350 60,000 21,000 0.3500 0.237 0.234 0.240 0.234 0.237 88,637 0.2369 1.45%
2021-09-01 0 0.345 0.345 0.360 0.345 0.345 100,000 34,500 0.3450 0.234 0.234 0.244 0.234 0.234 147,728 0.2335 0.00%
2021-08-31 0 0.345 0.345 0.360 0.345 0.345 15,000 5,175 0.3450 0.234 0.234 0.244 0.234 0.234 22,159 0.2335 -2.82%
2021-08-30 0 0.355 0.350 0.360 0.350 0.355 350,000 122,750 0.3507 0.240 0.237 0.244 0.237 0.240 517,049 0.2374 1.43%
2021-08-27 0 0.350 0.350 0.360 0.350 0.355 42,500 14,962 0.3520 0.237 0.237 0.244 0.237 0.240 62,784 0.2383 -1.41%
2021-08-26 0 0.355 0.340 0.360 0.355 0.355 445,000 157,975 0.3550 0.240 0.230 0.244 0.240 0.240 657,390 0.2403 0.00%
2021-08-25 0 0.355 0.355 0.360 0.355 0.355 90,000 31,950 0.3550 0.240 0.240 0.244 0.240 0.240 132,955 0.2403 0.00%
2021-08-24 0 0.355 0.355 0.360 0.355 0.360 211,045 75,031 0.3555 0.240 0.240 0.244 0.240 0.244 311,773 0.2407 -1.39%
2021-08-23 0 0.360 0.355 0.365 0.360 0.360 252,000 90,670 0.3598 0.244 0.240 0.247 0.244 0.244 372,275 0.2436 0.00%
2021-08-20 0 0.360 0.360 0.370 0.360 0.360 168,000 60,420 0.3596 0.244 0.244 0.250 0.244 0.244 248,183 0.2434 0.00%
2021-08-19 0 0.360 0.360 0.370 0.360 0.360 105,000 37,800 0.3600 0.244 0.244 0.250 0.244 0.244 155,115 0.2437 0.00%
2021-08-18 0 0.360 0.360 0.370 0.360 0.360 15,000 5,400 0.3600 0.244 0.244 0.250 0.244 0.244 22,159 0.2437 0.00%
2021-08-17 0 0.360 0.360 0.370 0.360 0.360 10,000 3,600 0.3600 0.244 0.244 0.250 0.244 0.244 14,773 0.2437 -1.37%
2021-08-16 0 0.365 0.360 0.370 - - 0 0 - 0.247 0.244 0.250 - - 0 - 0.00%
2021-08-13 0 0.365 0.360 0.370 0.365 0.365 210,000 76,650 0.3650 0.247 0.244 0.250 0.247 0.247 310,229 0.2471 0.00%
2021-08-12 0 0.365 0.365 0.370 - - 0 0 - 0.247 0.247 0.250 - - 0 - 0.00%
2021-08-11 0 0.365 0.365 0.370 0.365 0.365 365,000 132,175 0.3621 0.247 0.247 0.250 0.247 0.247 539,208 0.2451 -1.35%
2021-08-10 0 0.370 0.365 0.370 - - 3,147 1,101 0.3499 0.250 0.247 0.250 - - 4,649 0.2368 0.00%
2021-08-09 0 0.370 0.370 0.375 - - 0 0 - 0.250 0.250 0.254 - - 0 - 1.37%
2021-08-06 0 0.365 0.365 0.375 - - 0 0 - 0.247 0.247 0.254 - - 0 - 0.00%
2021-08-05 0 0.365 0.365 0.375 0.365 0.370 79,000 28,905 0.3659 0.247 0.247 0.254 0.247 0.250 116,705 0.2477 0.00%
2021-08-04 0 0.365 0.365 0.375 0.365 0.365 10,000 3,650 0.3650 0.247 0.247 0.254 0.247 0.247 14,773 0.2471 0.00%
2021-08-03 0 0.365 0.365 0.375 - - 0 0 - 0.247 0.247 0.254 - - 0 - 0.00%
2021-08-02 0 0.365 0.360 0.375 - - 0 0 - 0.247 0.244 0.254 - - 0 - 0.00%
2021-07-30 0 0.365 0.365 0.375 0.365 0.365 30,000 10,950 0.3650 0.247 0.247 0.254 0.247 0.247 44,318 0.2471 0.00%
2021-07-29 0 0.365 0.365 0.370 0.365 0.370 365,000 134,275 0.3679 0.247 0.247 0.250 0.247 0.250 539,208 0.2490 0.00%
2021-07-28 0 0.365 0.365 0.380 0.365 0.370 80,000 29,225 0.3653 0.247 0.247 0.257 0.247 0.250 118,183 0.2473 -1.35%
2021-07-27 0 0.370 0.370 0.380 0.370 0.370 7,000 2,550 0.3643 0.250 0.250 0.257 0.250 0.250 10,341 0.2466 -3.90%
2021-07-26 0 0.385 0.370 0.380 0.380 0.385 35,000 13,350 0.3814 0.261 0.250 0.257 0.257 0.261 51,705 0.2582 1.32%
2021-07-23 0 0.380 0.370 0.380 0.370 0.380 285,000 108,200 0.3796 0.257 0.250 0.257 0.250 0.257 421,025 0.2570 1.33%
2021-07-22 0 0.375 0.375 0.380 0.365 0.385 448,000 169,715 0.3788 0.254 0.254 0.257 0.247 0.261 661,822 0.2564 -2.60%
2021-07-21 0 0.385 0.370 0.385 0.370 0.385 430,000 164,600 0.3828 0.261 0.250 0.261 0.250 0.261 635,231 0.2591 1.32%
2021-07-20 0 0.380 0.370 0.385 0.380 0.385 439,000 168,015 0.3827 0.257 0.250 0.261 0.257 0.261 648,527 0.2591 2.70%
2021-07-19 0 0.370 0.370 0.385 0.365 0.385 415,000 159,050 0.3833 0.250 0.250 0.261 0.247 0.261 613,072 0.2594 -3.90%
2021-07-16 0 0.385 0.370 0.390 0.385 0.385 365,000 140,525 0.3850 0.261 0.250 0.264 0.261 0.261 539,208 0.2606 0.00%
2021-07-15 0 0.385 0.375 0.385 0.370 0.385 408,000 156,670 0.3840 0.261 0.254 0.261 0.250 0.261 602,731 0.2599 0.00%
2021-07-14 0 0.385 0.370 0.385 0.365 0.385 516,521 198,007 0.3833 0.261 0.250 0.261 0.247 0.261 763,047 0.2595 0.00%
2021-07-13 0 0.385 0.370 0.385 0.385 0.385 440,000 169,400 0.3850 0.261 0.250 0.261 0.261 0.261 650,004 0.2606 1.32%
2021-07-12 0 0.380 0.380 0.385 0.380 0.390 296,822 114,444 0.3856 0.257 0.257 0.261 0.257 0.264 438,490 0.2610 -1.30%
2021-07-09 0 0.385 0.370 0.390 0.385 0.385 500,000 192,500 0.3850 0.261 0.250 0.264 0.261 0.261 738,641 0.2606 0.00%
2021-07-08 0 0.385 0.365 0.390 0.385 0.385 450,000 173,250 0.3850 0.261 0.247 0.264 0.261 0.261 664,777 0.2606 -1.28%
2021-07-07 0 0.390 0.370 0.390 0.370 0.390 470,005 182,051 0.3873 0.264 0.250 0.264 0.250 0.264 694,330 0.2622 -1.27%
2021-07-06 0 0.395 0.375 0.395 0.375 0.395 431,250 167,168 0.3876 0.267 0.254 0.267 0.254 0.267 637,078 0.2624 0.00%
2021-07-05 0 0.395 0.385 0.395 0.375 0.395 603,000 230,610 0.3824 0.267 0.261 0.267 0.254 0.267 890,801 0.2589 5.33%
2021-07-02 0 0.375 0.370 0.380 0.370 0.380 410,000 154,225 0.3762 0.254 0.250 0.257 0.250 0.257 605,686 0.2546 0.00%
2021-06-30 0 0.375 0.370 0.375 - - 0 0 - 0.254 0.250 0.254 - - 0 - 0.00%
2021-06-29 0 0.375 0.375 0.385 0.370 0.370 12,600 4,610 0.3659 0.254 0.254 0.261 0.250 0.250 18,614 0.2477 -6.25%
2021-06-28 0 0.400 0.350 0.395 0.385 0.400 100,000 39,150 0.3915 0.271 0.237 0.267 0.261 0.271 147,728 0.2650 3.90%
2021-06-25 0 0.385 0.370 0.385 0.385 0.385 305,000 115,925 0.3801 0.261 0.250 0.261 0.261 0.261 450,571 0.2573 4.05%
2021-06-24 0 0.370 0.370 0.385 0.370 0.370 5,000 1,850 0.3700 0.250 0.250 0.261 0.250 0.250 7,386 0.2505 0.00%
2021-06-23 0 0.370 0.370 0.385 - - 0 0 - 0.250 0.250 0.261 - - 0 - 0.00%
2021-06-22 0 0.370 0.370 0.385 0.370 0.370 10,000 3,700 0.3700 0.250 0.250 0.261 0.250 0.250 14,773 0.2505 0.00%
2021-06-21 0 0.370 0.370 0.385 0.370 0.385 11,000 4,125 0.3750 0.250 0.250 0.261 0.250 0.261 16,250 0.2538 0.00%
2021-06-18 0 0.370 0.370 0.390 0.370 0.385 19,000 7,105 0.3739 0.250 0.250 0.264 0.250 0.261 28,068 0.2531 -3.90%
2021-06-17 0 0.385 0.370 0.390 0.385 0.385 5,000 1,925 0.3850 0.261 0.250 0.264 0.261 0.261 7,386 0.2606 0.00%
2021-06-16 0 0.385 0.385 0.390 - - 1 0 - 0.261 0.261 0.264 - - 1 - 0.00%
2021-06-15 0 0.385 0.385 0.395 0.385 0.385 640,000 246,400 0.3850 0.261 0.261 0.267 0.261 0.261 945,460 0.2606 1.32%
2021-06-11 0 0.380 0.380 0.390 - - 460,000 174,800 0.3800 0.257 0.257 0.264 - - 679,550 0.2572 0.00%
2021-06-10 0 0.380 0.380 0.390 0.375 0.380 481,500 182,740 0.3795 0.257 0.257 0.264 0.254 0.257 711,311 0.2569 0.00%
2021-06-09 0 0.380 0.380 0.390 0.375 0.390 2,085,000 791,950 0.3798 0.257 0.257 0.264 0.254 0.264 3,080,133 0.2571 1.33%
2021-06-08 0 0.375 0.375 0.390 - - 0 0 - 0.254 0.254 0.264 - - 0 - 0.00%
2021-06-07 0 0.375 0.375 0.390 0.375 0.375 19,000 7,095 0.3734 0.254 0.254 0.264 0.254 0.254 28,068 0.2528 -1.32%
2021-06-04 0 0.380 0.375 0.390 - - 0 0 - 0.257 0.254 0.264 - - 0 - 0.00%
2021-06-03 0 0.380 0.375 0.390 - - 0 0 - 0.257 0.254 0.264 - - 0 - 0.00%
2021-06-02 0 0.380 0.380 0.390 0.375 0.385 535,817 204,619 0.3819 0.257 0.257 0.264 0.254 0.261 791,553 0.2585 -1.30%
2021-06-01 0 0.385 0.385 0.395 0.385 0.390 221,500 86,172 0.3890 0.261 0.261 0.267 0.261 0.264 327,218 0.2633 -1.28%
2021-05-31 0 0.390 0.385 0.400 0.390 0.390 19,500 7,515 0.3854 0.264 0.261 0.271 0.264 0.264 28,807 0.2609 0.00%
2021-05-28 0 0.390 0.385 0.390 0.390 0.390 220,000 85,800 0.3900 0.264 0.261 0.264 0.264 0.264 325,002 0.2640 -1.27%
2021-05-27 0 0.395 0.390 0.395 - - 0 0 - 0.267 0.264 0.267 - - 0 - 0.00%
2021-05-26 0 0.395 0.385 0.395 0.380 0.445 3,474,000 1,419,830 0.4087 0.267 0.261 0.267 0.257 0.301 5,132,078 0.2767 0.00%
2021-05-25 0 0.395 0.385 0.395 0.395 0.395 15,000 5,925 0.3950 0.267 0.261 0.267 0.267 0.267 22,159 0.2674 -1.25%
2021-05-24 0 0.400 0.385 0.400 - - 1,049 388 0.3699 0.271 0.261 0.271 - - 1,550 0.2504 0.00%
2021-05-21 0 0.400 0.380 0.400 - - 0 0 - 0.271 0.257 0.271 - - 0 - -1.23%
2021-05-20 0 0.405 0.380 0.405 0.405 0.405 5,000 2,025 0.4050 0.274 0.257 0.274 0.274 0.274 7,386 0.2742 1.25%
2021-05-18 0 0.400 0.390 0.400 0.385 0.400 43,000 17,020 0.3958 0.271 0.264 0.271 0.261 0.271 63,523 0.2679 3.90%
2021-05-17 0 0.385 0.385 0.400 0.385 0.385 20,000 7,700 0.3850 0.261 0.261 0.271 0.261 0.261 29,546 0.2606 -2.53%
2021-05-14 0 0.395 0.390 0.395 0.390 0.400 979,250 385,918 0.3941 0.267 0.264 0.267 0.264 0.271 1,446,628 0.2668 5.33%
2021-05-13 0 0.375 0.375 0.385 0.375 0.375 20,000 7,500 0.3750 0.254 0.254 0.261 0.254 0.254 29,546 0.2538 -1.32%
2021-05-12 0 0.380 0.380 0.390 0.380 0.380 5,150 1,954 0.3794 0.257 0.257 0.264 0.257 0.257 7,608 0.2568 0.00%
2021-05-11 0 0.380 0.380 0.390 0.380 0.385 890,000 340,150 0.3822 0.257 0.257 0.264 0.257 0.261 1,314,781 0.2587 0.00%
2021-05-10 0 0.380 0.370 0.380 0.365 0.380 176,000 66,095 0.3755 0.257 0.250 0.257 0.247 0.257 260,002 0.2542 1.33%
2021-05-07 0 0.375 0.370 0.400 0.370 0.375 593,000 220,950 0.3726 0.254 0.250 0.271 0.250 0.254 876,028 0.2522 2.74%
2021-05-06 0 0.365 0.360 0.365 0.360 0.370 300,000 108,500 0.3617 0.247 0.244 0.247 0.244 0.250 443,185 0.2448 2.82%
2021-05-05 0 0.355 0.355 0.370 0.355 0.355 5,000 1,775 0.3550 0.240 0.240 0.250 0.240 0.240 7,386 0.2403 -4.05%
2021-05-04 0 0.370 0.355 0.370 0.370 0.370 5,000 1,850 0.3700 0.250 0.240 0.250 0.250 0.250 7,386 0.2505 4.23%
2021-05-03 0 0.355 0.355 0.370 - - 0 0 - 0.240 0.240 0.250 - - 0 - 0.00%
2021-04-30 0 0.355 0.355 0.370 0.355 0.355 5,651 1,996 0.3532 0.240 0.240 0.250 0.240 0.240 8,348 0.2391 -2.74%
2021-04-29 0 0.365 0.365 0.370 0.360 0.365 27,000 9,780 0.3622 0.247 0.247 0.250 0.244 0.247 39,887 0.2452 0.00%
2021-04-28 0 0.365 0.360 0.370 - - 0 0 - 0.247 0.244 0.250 - - 0 - 0.00%
2021-04-27 0 0.365 0.365 0.370 0.360 0.365 160,000 58,000 0.3625 0.247 0.247 0.250 0.244 0.247 236,365 0.2454 1.39%
2021-04-26 0 0.360 0.360 0.370 0.360 0.360 8,000 2,820 0.3525 0.244 0.244 0.250 0.244 0.244 11,818 0.2386 -1.37%
2021-04-23 0 0.365 0.365 0.370 0.360 0.365 20,000 7,275 0.3638 0.247 0.247 0.250 0.244 0.247 29,546 0.2462 1.39%
2021-04-22 0 0.360 0.355 0.370 0.355 0.360 35,000 12,575 0.3593 0.244 0.240 0.250 0.240 0.244 51,705 0.2432 1.41%
2021-04-21 0 0.355 0.355 0.370 0.355 0.355 50,000 17,750 0.3550 0.240 0.240 0.250 0.240 0.240 73,864 0.2403 -4.05%
2021-04-20 0 0.370 0.360 0.370 0.355 0.370 453,000 163,145 0.3601 0.250 0.244 0.250 0.240 0.250 669,209 0.2438 0.00%
2021-04-19 0 0.370 0.355 0.370 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2021-04-16 0 0.370 0.360 0.370 0.365 0.370 55,000 20,250 0.3682 0.250 0.244 0.250 0.247 0.250 81,251 0.2492 0.00%
2021-04-15 0 0.370 0.360 0.370 0.355 0.370 151,000 53,990 0.3575 0.250 0.244 0.250 0.240 0.250 223,070 0.2420 2.78%
2021-04-14 0 0.360 0.360 0.370 0.355 0.370 218,000 78,465 0.3599 0.244 0.244 0.250 0.240 0.250 322,047 0.2436 1.41%
2021-04-13 0 0.355 0.355 0.370 0.355 0.355 35,000 12,425 0.3550 0.240 0.240 0.250 0.240 0.240 51,705 0.2403 0.00%
2021-04-12 0 0.355 0.355 0.365 0.355 0.355 15,000 5,325 0.3550 0.240 0.240 0.247 0.240 0.240 22,159 0.2403 -4.05%
2021-04-09 0 0.370 0.365 0.370 0.360 0.370 285,000 103,100 0.3618 0.250 0.247 0.250 0.244 0.250 421,025 0.2449 0.00%
2021-04-08 0 0.370 0.360 0.380 0.350 0.375 1,091,000 395,815 0.3628 0.250 0.244 0.257 0.237 0.254 1,611,715 0.2456 2.78%
2021-04-07 0 0.360 0.355 0.360 0.350 0.360 314,000 111,485 0.3550 0.244 0.240 0.244 0.237 0.244 463,867 0.2403 0.00%
2021-04-01 0 0.360 0.350 0.360 0.350 0.360 20,000 7,050 0.3525 0.244 0.237 0.244 0.237 0.244 29,546 0.2386 0.00%
2021-03-31 0 0.360 0.355 0.360 0.350 0.360 488,000 172,055 0.3526 0.244 0.240 0.244 0.237 0.244 720,914 0.2387 1.41%
2021-03-30 0 0.355 0.350 0.355 - - 0 0 - 0.240 0.237 0.240 - - 0 - 0.00%
2021-03-29 0 0.355 0.355 0.360 0.350 0.360 470,000 165,550 0.3522 0.240 0.240 0.244 0.237 0.244 694,323 0.2384 0.00%
2021-03-26 0 0.355 0.350 0.360 0.355 0.360 153,744 54,472 0.3543 0.240 0.237 0.244 0.240 0.244 227,123 0.2398 0.00%
2021-03-25 0 0.355 0.350 0.355 - - 0 0 - 0.240 0.237 0.240 - - 0 - 0.00%
2021-03-24 0 0.355 0.355 0.360 0.355 0.355 410,000 145,550 0.3550 0.240 0.240 0.244 0.240 0.240 605,686 0.2403 -1.39%
2021-03-23 0 0.360 0.360 0.365 0.355 0.360 77,000 27,455 0.3566 0.244 0.244 0.247 0.240 0.244 113,751 0.2414 0.00%
2021-03-22 0 0.360 0.350 0.360 0.350 0.370 750,000 270,150 0.3602 0.244 0.237 0.244 0.237 0.250 1,107,962 0.2438 0.00%
2021-03-19 0 0.360 0.360 0.365 0.360 0.370 290,000 105,850 0.3650 0.244 0.244 0.247 0.244 0.250 428,412 0.2471 -4.00%
2021-03-18 0 0.375 0.370 0.375 0.370 0.375 2,000,000 747,475 0.3737 0.254 0.250 0.254 0.250 0.254 2,954,564 0.2530 4.17%
2021-03-17 0 0.360 0.360 0.370 0.360 0.370 649,000 236,785 0.3648 0.244 0.244 0.250 0.244 0.250 958,756 0.2470 -2.70%
2021-03-16 0 0.370 0.365 0.370 0.370 0.370 515,000 190,550 0.3700 0.250 0.247 0.250 0.250 0.250 760,800 0.2505 -2.63%
2021-03-15 0 0.380 0.370 0.380 - - 0 0 - 0.257 0.250 0.257 - - 0 - 0.00%
2021-03-12 0 0.380 0.375 0.380 0.370 0.380 275,000 103,225 0.3754 0.257 0.254 0.257 0.250 0.257 406,253 0.2541 1.33%
2021-03-11 0 0.375 0.375 0.380 0.370 0.375 70,000 25,950 0.3707 0.254 0.254 0.257 0.250 0.254 103,410 0.2509 0.00%
2021-03-10 0 0.375 0.370 0.375 0.370 0.375 115,000 43,100 0.3748 0.254 0.250 0.254 0.250 0.254 169,887 0.2537 0.00%
2021-03-09 0 0.375 0.370 0.375 0.365 0.375 429,000 158,750 0.3700 0.254 0.250 0.254 0.247 0.254 633,754 0.2505 0.00%
2021-03-08 0 0.375 0.370 0.375 0.370 0.380 942,000 352,460 0.3742 0.254 0.250 0.254 0.250 0.257 1,391,600 0.2533 1.35%
2021-03-05 0 0.370 0.370 0.380 0.370 0.370 294,000 108,700 0.3697 0.250 0.250 0.257 0.250 0.250 434,321 0.2503 0.00%
2021-03-04 0 0.370 0.370 0.380 0.370 0.385 1,225,000 466,800 0.3811 0.250 0.250 0.257 0.250 0.261 1,809,670 0.2579 -1.33%
2021-03-03 0 0.375 0.365 0.380 0.340 0.375 1,270,000 464,275 0.3656 0.254 0.247 0.257 0.230 0.254 1,876,148 0.2475 10.29%
2021-03-02 0 0.340 0.340 0.345 0.315 0.405 11,526,500 4,020,747 0.3488 0.230 0.230 0.234 0.213 0.274 17,027,891 0.2361 -15.00%
2021-03-01 0 0.400 0.400 0.405 0.400 0.405 56,500 22,690 0.4016 0.271 0.271 0.274 0.271 0.274 83,466 0.2718 1.27%
2021-02-26 0 0.410 0.405 0.410 0.400 0.410 368,000 150,545 0.4091 0.267 0.264 0.267 0.261 0.267 564,284 0.2668 1.23%
2021-02-25 0 0.405 0.400 0.405 0.400 0.405 343,322 138,712 0.4040 0.264 0.261 0.264 0.261 0.264 526,444 0.2635 0.00%
2021-02-24 0 0.405 0.400 0.405 0.400 0.405 180,200 72,201 0.4007 0.264 0.261 0.264 0.261 0.264 276,315 0.2613 0.00%
2021-02-23 0 0.405 0.405 0.415 0.400 0.415 81,500 32,960 0.4044 0.264 0.264 0.271 0.261 0.271 124,971 0.2637 -2.41%
2021-02-22 0 0.415 0.410 0.415 0.410 0.415 350,400 144,081 0.4112 0.271 0.267 0.271 0.267 0.271 537,297 0.2682 3.75%
2021-02-19 0 0.400 0.400 0.405 0.395 0.400 146,000 57,955 0.3970 0.261 0.261 0.264 0.258 0.261 223,874 0.2589 0.00%
2021-02-18 0 0.400 0.400 0.410 0.400 0.400 290,400 116,352 0.4007 0.261 0.261 0.267 0.261 0.261 445,294 0.2613 -2.44%
2021-02-17 0 0.410 0.405 0.410 0.395 0.420 1,480,000 603,970 0.4081 0.267 0.264 0.267 0.258 0.274 2,269,404 0.2661 2.50%
2021-02-16 0 0.400 0.395 0.400 0.380 0.400 853,000 334,810 0.3925 0.261 0.258 0.261 0.248 0.261 1,307,974 0.2560 2.56%
2021-02-11 0 0.390 0.385 0.390 0.380 0.390 55,000 21,095 0.3835 0.254 0.251 0.254 0.248 0.254 84,336 0.2501 1.30%
2021-02-10 0 0.385 0.385 0.390 0.385 0.385 32,000 12,290 0.3841 0.251 0.251 0.254 0.251 0.251 49,068 0.2505 0.00%
2021-02-09 0 0.385 0.385 0.390 0.380 0.390 190,000 73,575 0.3872 0.251 0.251 0.254 0.248 0.254 291,342 0.2525 1.32%
2021-02-08 0 0.380 0.380 0.395 0.375 0.390 250,000 96,875 0.3875 0.248 0.248 0.258 0.245 0.254 383,345 0.2527 1.33%
2021-02-05 0 0.375 0.375 0.390 0.375 0.390 36,000 13,555 0.3765 0.245 0.245 0.254 0.245 0.254 55,202 0.2456 -1.32%
2021-02-04 0 0.380 0.380 0.390 0.380 0.380 204,000 77,425 0.3795 0.248 0.248 0.254 0.248 0.248 312,810 0.2475 0.00%
2021-02-03 0 0.380 0.375 0.380 0.370 0.380 83,595 31,416 0.3758 0.248 0.245 0.248 0.241 0.248 128,183 0.2451 0.00%
2021-02-02 0 0.380 0.375 0.380 0.375 0.380 169,000 63,820 0.3776 0.248 0.245 0.248 0.245 0.248 259,141 0.2463 5.56%
2021-02-01 0 0.360 0.360 0.385 0.360 0.370 50,000 18,450 0.3690 0.235 0.235 0.251 0.235 0.241 76,669 0.2406 -4.00%
2021-01-29 0 0.375 0.375 0.380 0.375 0.375 12,000 4,470 0.3725 0.245 0.245 0.248 0.245 0.245 18,401 0.2429 -1.32%
2021-01-28 0 0.380 0.380 0.390 0.380 0.380 125,500 47,580 0.3791 0.248 0.248 0.254 0.248 0.248 192,439 0.2472 0.00%
2021-01-27 0 0.380 0.380 0.390 0.380 0.385 32,000 12,155 0.3798 0.248 0.248 0.254 0.248 0.251 49,068 0.2477 -1.30%
2021-01-26 0 0.385 0.385 0.390 0.385 0.385 40,000 15,400 0.3850 0.251 0.251 0.254 0.251 0.251 61,335 0.2511 0.00%
2021-01-25 0 0.385 0.385 0.395 0.385 0.385 15,000 5,775 0.3850 0.251 0.251 0.258 0.251 0.251 23,001 0.2511 0.00%
2021-01-22 0 0.385 0.390 0.395 0.385 0.390 49,500 19,007 0.3840 0.251 0.254 0.258 0.251 0.254 75,902 0.2504 -1.28%
2021-01-21 0 0.390 0.385 0.390 0.385 0.390 245,000 94,825 0.3870 0.254 0.251 0.254 0.251 0.254 375,678 0.2524 0.00%
2021-01-20 0 0.390 0.385 0.390 0.380 0.395 310,000 120,900 0.3900 0.254 0.251 0.254 0.248 0.258 475,348 0.2543 -1.27%
2021-01-19 0 0.395 0.390 0.395 0.385 0.395 457,000 176,250 0.3857 0.258 0.254 0.258 0.251 0.258 700,755 0.2515 2.60%
2021-01-18 0 0.385 0.385 0.395 0.385 0.395 205,000 79,350 0.3871 0.251 0.251 0.258 0.251 0.258 314,343 0.2524 -1.28%
2021-01-15 0 0.390 0.385 0.390 - - 400 148 0.3700 0.254 0.251 0.254 - - 613 0.2413 0.00%
2021-01-14 0 0.390 0.385 0.400 0.385 0.395 305,000 118,225 0.3876 0.254 0.251 0.261 0.251 0.258 467,681 0.2528 -1.27%
2021-01-13 0 0.395 0.385 0.395 - - 0 0 - 0.258 0.251 0.258 - - 0 - 0.00%
2021-01-12 0 0.395 0.390 0.400 - - 0 0 - 0.258 0.254 0.261 - - 0 - -1.25%
2021-01-11 0 0.400 0.395 0.400 0.400 0.400 15,000 6,000 0.4000 0.261 0.258 0.261 0.261 0.261 23,001 0.2609 0.00%
2021-01-08 0 0.400 0.395 0.400 0.390 0.400 200,000 79,525 0.3976 0.261 0.258 0.261 0.254 0.261 306,676 0.2593 0.00%
2021-01-07 0 0.400 0.400 0.410 0.380 0.400 492,147 192,085 0.3903 0.261 0.261 0.267 0.248 0.261 754,649 0.2545 2.56%
2021-01-06 0 0.390 0.385 0.395 0.390 0.390 240,021 93,457 0.3894 0.254 0.251 0.258 0.254 0.254 368,044 0.2539 2.63%
2021-01-05 0 0.380 0.380 0.390 0.380 0.390 124,040 47,104 0.3797 0.248 0.248 0.254 0.248 0.254 190,201 0.2477 0.00%
2021-01-04 0 0.380 0.380 0.385 0.380 0.385 254,500 96,582 0.3795 0.248 0.248 0.251 0.248 0.251 390,246 0.2475 -2.56%
2020-12-31 0 0.390 0.385 0.400 - - 3,000 1,095 0.3650 0.254 0.251 0.261 - - 4,600 0.2380 0.00%
2020-12-30 0 0.390 0.385 0.395 0.385 0.390 124,000 48,080 0.3877 0.254 0.251 0.258 0.251 0.254 190,139 0.2529 1.30%
2020-12-29 0 0.385 0.385 0.390 0.385 0.390 175,000 67,575 0.3861 0.251 0.251 0.254 0.251 0.254 268,342 0.2518 -1.28%
2020-12-28 0 0.390 0.390 0.395 0.385 0.390 74,066 28,704 0.3875 0.254 0.254 0.258 0.251 0.254 113,571 0.2527 0.00%
2020-12-24 0 0.390 0.390 0.395 0.385 0.390 28,152 10,816 0.3842 0.254 0.254 0.258 0.251 0.254 43,168 0.2506 -2.50%
2020-12-23 0 0.400 0.390 0.400 0.385 0.400 225,827 87,410 0.3871 0.261 0.254 0.261 0.251 0.261 346,279 0.2524 0.00%
2020-12-22 0 0.400 0.400 0.410 0.400 0.400 21,000 8,380 0.3990 0.261 0.261 0.267 0.261 0.261 32,201 0.2602 0.00%
2020-12-21 0 0.400 0.400 0.405 0.390 0.405 112,940 44,997 0.3984 0.261 0.261 0.264 0.254 0.264 173,180 0.2598 0.00%
2020-12-18 0 0.400 0.400 0.405 0.400 0.400 63,000 25,140 0.3990 0.261 0.261 0.264 0.261 0.261 96,603 0.2602 0.00%
2020-12-17 0 0.400 0.400 0.410 0.395 0.400 268,101 105,878 0.3949 0.261 0.261 0.267 0.258 0.261 411,101 0.2575 2.56%
2020-12-16 0 0.390 0.390 0.410 0.385 0.430 602,000 239,110 0.3972 0.254 0.254 0.267 0.251 0.280 923,096 0.2590 -3.70%
2020-12-15 0 0.405 0.400 0.405 0.400 0.455 1,255,000 536,540 0.4275 0.264 0.261 0.264 0.261 0.297 1,924,394 0.2788 1.25%
2020-12-14 0 0.400 0.400 0.405 0.400 0.400 87,000 34,675 0.3986 0.261 0.261 0.264 0.261 0.261 133,404 0.2599 0.00%
2020-12-11 0 0.400 0.400 0.405 0.390 0.405 228,000 91,105 0.3996 0.261 0.261 0.264 0.254 0.264 349,611 0.2606 -1.23%
2020-12-10 0 0.405 0.400 0.410 0.400 0.405 67,000 26,745 0.3992 0.264 0.261 0.267 0.261 0.264 102,737 0.2603 1.25%
2020-12-09 0 0.400 0.400 0.405 0.395 0.400 96,500 38,167 0.3955 0.261 0.261 0.264 0.258 0.261 147,971 0.2579 0.00%
2020-12-08 0 0.400 0.400 0.405 0.400 0.400 143,000 57,200 0.4000 0.261 0.261 0.264 0.261 0.261 219,274 0.2609 0.00%
2020-12-07 0 0.400 0.400 0.405 0.400 0.400 15,250 6,093 0.3995 0.261 0.261 0.264 0.261 0.261 23,384 0.2606 0.00%
2020-12-04 0 0.400 0.400 0.405 0.395 0.405 250,000 99,855 0.3994 0.261 0.261 0.264 0.258 0.264 383,345 0.2605 -1.23%
2020-12-03 0 0.405 0.400 0.405 0.390 0.405 71,000 28,160 0.3966 0.264 0.261 0.264 0.254 0.264 108,870 0.2587 0.00%
2020-12-02 0 0.405 0.400 0.405 0.395 0.405 280,000 111,935 0.3998 0.264 0.261 0.264 0.258 0.264 429,347 0.2607 0.00%
2020-12-01 0 0.405 0.400 0.405 0.390 0.405 332,470 132,298 0.3979 0.264 0.261 0.264 0.254 0.264 509,803 0.2595 1.25%
2020-11-30 0 0.400 0.395 0.405 0.390 0.400 622,400 247,941 0.3984 0.261 0.258 0.264 0.254 0.261 954,377 0.2598 0.00%
2020-11-27 0 0.400 0.390 0.395 0.340 0.400 2,614,001 971,105 0.3715 0.261 0.254 0.258 0.222 0.261 4,008,260 0.2423 2.83%
2020-11-26 0 0.390 0.390 0.395 0.390 0.390 113,000 44,070 0.3900 0.254 0.254 0.257 0.254 0.254 173,718 0.2537 -0.00%
2020-11-25 0 0.039 0.039 0.040 0.037 0.040 1,615,000 62,915 0.0390 0.254 0.254 0.260 0.241 0.260 248,278 0.2534 0.00%
2020-11-24 0 0.039 0.039 0.040 0.036 0.041 1,135,000 44,025 0.0388 0.254 0.254 0.260 0.234 0.267 174,486 0.2523 -2.50%
2020-11-23 0 0.040 0.040 0.041 0.040 0.041 1,055,563 42,204 0.0400 0.260 0.260 0.267 0.260 0.267 162,274 0.2601 0.00%
2020-11-20 0 0.040 0.040 0.041 0.040 0.041 360,000 14,410 0.0400 0.260 0.260 0.267 0.260 0.267 55,344 0.2604 0.00%
2020-11-19 0 0.040 0.040 0.041 0.040 0.041 593,627 23,829 0.0401 0.260 0.260 0.267 0.260 0.267 91,260 0.2611 0.00%
2020-11-18 0 0.040 0.040 0.041 0.040 0.041 2,365,000 96,035 0.0406 0.260 0.260 0.267 0.260 0.267 363,577 0.2641 0.00%
2020-11-17 0 0.040 0.040 0.041 0.040 0.040 150,000 6,000 0.0400 0.260 0.260 0.267 0.260 0.260 23,060 0.2602 0.00%
2020-11-16 0 0.040 0.040 0.041 0.040 0.040 2,550,000 102,000 0.0400 0.260 0.260 0.267 0.260 0.260 392,017 0.2602 0.00%
2020-11-13 0 0.040 0.040 0.041 0.040 0.041 650,000 26,320 0.0405 0.260 0.260 0.267 0.260 0.267 99,926 0.2634 0.00%
2020-11-12 0 0.040 0.040 0.041 0.040 0.041 450,000 18,050 0.0401 0.260 0.260 0.267 0.260 0.267 69,180 0.2609 -2.44%
2020-11-11 0 0.041 0.040 0.042 0.040 0.041 740,000 29,710 0.0401 0.267 0.260 0.273 0.260 0.267 113,762 0.2612 2.50%
2020-11-10 0 0.040 0.040 0.041 0.040 0.042 2,018,215 83,147 0.0412 0.260 0.260 0.267 0.260 0.273 310,265 0.2680 -2.44%
2020-11-09 0 0.041 0.041 0.042 0.040 0.042 1,846,000 75,570 0.0409 0.267 0.267 0.273 0.260 0.273 283,790 0.2663 -2.38%
2020-11-06 0 0.042 0.041 0.042 0.041 0.042 260,000 10,670 0.0410 0.273 0.267 0.273 0.267 0.273 39,970 0.2669 2.44%
2020-11-05 0 0.041 0.040 0.041 0.041 0.042 1,980,000 81,190 0.0410 0.267 0.260 0.267 0.267 0.273 304,390 0.2667 0.00%
2020-11-04 0 0.041 0.041 0.042 0.040 0.042 2,730,000 111,740 0.0409 0.267 0.267 0.273 0.260 0.273 419,689 0.2662 0.00%
2020-11-03 0 0.041 0.041 0.042 0.040 0.041 14,340,000 580,470 0.0405 0.267 0.267 0.273 0.260 0.267 2,204,521 0.2633 0.00%
2020-11-02 0 0.041 0.041 0.042 0.041 0.042 220,000 9,030 0.0410 0.267 0.267 0.273 0.267 0.273 33,821 0.2670 0.00%
2020-10-30 0 0.041 0.041 0.043 0.041 0.041 57,281 2,304 0.0402 0.267 0.267 0.280 0.267 0.267 8,806 0.2616 -2.38%
2020-10-29 0 0.042 0.041 0.042 0.041 0.042 130,000 5,350 0.0412 0.273 0.267 0.273 0.267 0.273 19,985 0.2677 -2.33%
2020-10-28 0 0.043 0.042 0.043 - - 0 0 - 0.280 0.273 0.280 - - 0 - -2.27%
2020-10-27 0 0.044 0.041 0.045 0.041 0.044 280,000 11,810 0.0422 0.286 0.267 0.293 0.267 0.286 43,045 0.2744 4.76%
2020-10-23 0 0.042 0.041 0.042 0.042 0.047 220,000 9,520 0.0433 0.273 0.267 0.273 0.273 0.306 33,821 0.2815 2.44%
2020-10-22 0 0.041 0.041 0.042 0.041 0.042 6,960,000 285,370 0.0410 0.267 0.267 0.273 0.267 0.273 1,069,977 0.2667 -2.38%
2020-10-21 0 0.042 0.041 0.042 0.041 0.043 8,280,000 339,720 0.0410 0.273 0.267 0.273 0.267 0.280 1,272,904 0.2669 2.44%
2020-10-20 0 0.041 0.041 0.042 0.041 0.042 3,690,000 153,060 0.0415 0.267 0.267 0.273 0.267 0.273 567,272 0.2698 0.00%
2020-10-19 0 0.041 0.041 0.042 0.041 0.041 1,000,000 41,000 0.0410 0.267 0.267 0.273 0.267 0.267 153,732 0.2667 0.00%
2020-10-16 0 0.041 0.041 0.042 0.041 0.041 1,010,000 41,410 0.0410 0.267 0.267 0.273 0.267 0.267 155,270 0.2667 0.00%
2020-10-15 0 0.041 0.041 0.042 0.041 0.041 3,700,000 151,700 0.0410 0.267 0.267 0.273 0.267 0.267 568,810 0.2667 0.00%
2020-10-14 0 0.041 0.041 0.042 0.041 0.041 7,651,127 313,689 0.0410 0.267 0.267 0.273 0.267 0.267 1,176,225 0.2667 0.00%
2020-10-12 0 0.041 0.041 0.042 0.041 0.042 1,600,000 66,800 0.0418 0.267 0.267 0.273 0.267 0.273 245,972 0.2716 0.00%
2020-10-09 0 0.041 0.041 0.042 0.040 0.041 620,000 25,300 0.0408 0.267 0.267 0.273 0.260 0.267 95,314 0.2654 2.50%
2020-10-08 0 0.040 0.040 0.042 0.040 0.042 870,000 35,100 0.0403 0.260 0.260 0.273 0.260 0.273 133,747 0.2624 -4.76%
2020-10-07 0 0.042 0.040 0.042 0.041 0.042 2,500,000 102,540 0.0410 0.273 0.260 0.273 0.267 0.273 384,331 0.2668 2.44%
2020-10-06 0 0.041 0.041 0.042 0.041 0.043 3,740,000 153,360 0.0410 0.267 0.267 0.273 0.267 0.280 574,959 0.2667 -2.38%
2020-10-05 0 0.042 0.041 0.042 0.041 0.042 1,110,000 45,520 0.0410 0.273 0.267 0.273 0.267 0.273 170,643 0.2668 2.44%
2020-09-30 0 0.041 0.041 0.043 0.041 0.043 190,000 7,910 0.0416 0.267 0.267 0.280 0.267 0.280 29,209 0.2708 -2.38%
2020-09-29 0 0.042 0.041 0.043 0.042 0.043 330,000 13,870 0.0420 0.273 0.267 0.280 0.273 0.280 50,732 0.2734 2.44%
2020-09-28 0 0.041 0.041 0.042 0.041 0.042 5,200,000 216,410 0.0416 0.267 0.267 0.273 0.267 0.273 799,408 0.2707 -2.38%
2020-09-25 0 0.042 0.042 0.043 0.042 0.042 1,780,000 74,760 0.0420 0.273 0.273 0.280 0.273 0.273 273,644 0.2732 0.00%
2020-09-24 0 0.042 0.042 0.044 0.041 0.043 14,987,500 635,762 0.0424 0.273 0.273 0.286 0.267 0.280 2,304,063 0.2759 -4.55%
2020-09-23 0 0.044 0.044 0.045 0.044 0.044 2,830,000 124,520 0.0440 0.286 0.286 0.293 0.286 0.286 435,062 0.2862 0.00%
2020-09-22 0 0.044 0.044 0.045 0.044 0.045 2,860,000 126,250 0.0441 0.286 0.286 0.293 0.286 0.293 439,674 0.2871 0.00%
2020-09-21 0 0.044 0.044 0.045 0.044 0.045 10,700,000 475,220 0.0444 0.286 0.286 0.293 0.286 0.293 1,644,936 0.2889 -2.22%
2020-09-18 0 0.045 0.045 0.046 0.045 0.046 340,000 15,600 0.0459 0.293 0.293 0.299 0.293 0.299 52,269 0.2985 0.00%
2020-09-17 0 0.045 0.045 0.046 0.045 0.045 330,000 14,850 0.0450 0.293 0.293 0.299 0.293 0.293 50,732 0.2927 0.00%
2020-09-16 0 0.045 0.045 0.046 0.045 0.046 200,000 9,020 0.0451 0.293 0.293 0.299 0.293 0.299 30,746 0.2934 -2.17%
2020-09-15 0 0.046 0.045 0.046 - - 0 0 - 0.299 0.293 0.299 - - 0 - 0.00%
2020-09-14 0 0.046 0.045 0.046 0.045 0.046 1,530,000 70,300 0.0459 0.299 0.293 0.299 0.293 0.299 235,210 0.2989 2.22%
2020-09-11 0 0.045 0.045 0.047 0.045 0.045 50,000 2,250 0.0450 0.293 0.293 0.306 0.293 0.293 7,687 0.2927 0.00%
2020-09-10 0 0.045 0.045 0.046 0.045 0.045 130,000 5,850 0.0450 0.293 0.293 0.299 0.293 0.293 19,985 0.2927 0.00%
2020-09-09 0 0.045 0.045 0.047 0.045 0.045 140,000 6,300 0.0450 0.293 0.293 0.306 0.293 0.293 21,523 0.2927 0.00%
2020-09-08 0 0.045 0.045 0.046 0.045 0.045 200,000 9,000 0.0450 0.293 0.293 0.299 0.293 0.293 30,746 0.2927 0.00%
2020-09-07 0 0.045 0.045 0.046 0.045 0.045 280,000 12,600 0.0450 0.293 0.293 0.299 0.293 0.293 43,045 0.2927 -2.17%
2020-09-04 0 0.046 0.045 0.047 - - 0 0 - 0.299 0.293 0.306 - - 0 - 0.00%
2020-09-03 0 0.046 0.046 0.047 0.046 0.046 100,000 4,600 0.0460 0.299 0.299 0.306 0.299 0.299 15,373 0.2992 0.00%
2020-09-02 0 0.046 0.045 0.046 - - 0 0 - 0.299 0.293 0.299 - - 0 - 0.00%
2020-09-01 0 0.046 0.045 0.047 0.045 0.046 2,190,000 100,690 0.0460 0.299 0.293 0.306 0.293 0.299 336,674 0.2991 2.22%
2020-08-31 0 0.045 0.045 0.046 0.045 0.046 210,000 9,490 0.0452 0.293 0.293 0.299 0.293 0.299 32,284 0.2940 0.00%
2020-08-28 0 0.045 0.045 0.047 0.045 0.045 570,000 25,650 0.0450 0.293 0.293 0.306 0.293 0.293 87,627 0.2927 0.00%
2020-08-27 0 0.045 0.047 0.048 0.045 0.048 12,480,000 574,200 0.0460 0.293 0.306 0.312 0.293 0.312 1,918,579 0.2993 -2.17%
2020-08-26 0 0.046 0.046 0.047 0.046 0.046 130,000 5,980 0.0460 0.299 0.299 0.306 0.299 0.299 19,985 0.2992 0.00%
2020-08-25 0 0.046 0.045 0.046 0.046 0.046 1,700,000 78,200 0.0460 0.299 0.293 0.299 0.299 0.299 261,345 0.2992 0.00%
2020-08-24 0 0.046 0.046 0.047 0.046 0.046 1,730,000 79,580 0.0460 0.299 0.299 0.306 0.299 0.299 265,957 0.2992 0.00%
2020-08-21 0 0.046 0.046 0.047 0.046 0.047 440,000 20,390 0.0463 0.299 0.299 0.306 0.299 0.306 67,642 0.3014 0.00%
2020-08-20 0 0.046 0.046 0.047 0.046 0.046 2,120,000 97,520 0.0460 0.299 0.299 0.306 0.299 0.299 325,913 0.2992 -2.13%
2020-08-19 0 0.047 0.046 0.047 - - 0 0 - 0.306 0.299 0.306 - - 0 - 0.00%
2020-08-18 0 0.047 0.046 0.047 - - 0 0 - 0.306 0.299 0.306 - - 0 - 0.00%
2020-08-17 0 0.047 0.046 0.047 0.046 0.047 430,000 19,790 0.0460 0.306 0.299 0.306 0.299 0.306 66,105 0.2994 0.00%
2020-08-14 0 0.047 0.046 0.047 0.047 0.047 312,000 14,650 0.0470 0.306 0.299 0.306 0.306 0.306 47,964 0.3054 0.00%
2020-08-13 0 0.047 0.046 0.047 0.046 0.047 1,380,000 64,310 0.0466 0.306 0.299 0.306 0.299 0.306 212,151 0.3031 0.00%
2020-08-12 0 0.047 0.046 0.047 0.046 0.047 2,542,500 117,135 0.0461 0.306 0.299 0.306 0.299 0.306 390,864 0.2997 0.00%
2020-08-11 0 0.047 0.046 0.048 0.046 0.048 280,000 13,170 0.0470 0.306 0.299 0.312 0.299 0.312 43,045 0.3060 -2.08%
2020-08-10 0 0.048 0.047 0.048 0.046 0.048 1,180,000 55,750 0.0472 0.312 0.306 0.312 0.299 0.312 181,404 0.3073 4.35%
2020-08-07 0 0.046 0.046 0.047 0.046 0.047 2,120,000 97,670 0.0461 0.299 0.299 0.306 0.299 0.306 325,913 0.2997 0.00%
2020-08-06 0 0.046 0.046 0.047 0.046 0.046 50,000 2,300 0.0460 0.299 0.299 0.306 0.299 0.299 7,687 0.2992 -2.13%
2020-08-05 0 0.047 0.046 0.047 0.047 0.047 1,960,000 92,120 0.0470 0.306 0.299 0.306 0.306 0.306 301,315 0.3057 0.00%
2020-08-04 0 0.047 0.047 0.048 0.047 0.047 240,000 11,280 0.0470 0.306 0.306 0.312 0.306 0.306 36,896 0.3057 -4.08%
2020-08-03 0 0.049 0.047 0.049 0.047 0.049 640,000 30,120 0.0471 0.319 0.306 0.319 0.306 0.319 98,389 0.3061 0.00%
2020-07-31 0 0.049 0.048 0.049 0.049 0.049 30,000 1,470 0.0490 0.319 0.312 0.319 0.319 0.319 4,612 0.3187 0.00%
2020-07-30 0 0.049 0.047 0.049 0.047 0.049 70,000 3,310 0.0473 0.319 0.306 0.319 0.306 0.319 10,761 0.3076 0.00%
2020-07-29 0 0.049 0.048 0.049 0.048 0.049 900,000 43,210 0.0480 0.319 0.312 0.319 0.312 0.319 138,359 0.3123 2.08%
2020-07-28 0 0.048 0.048 0.049 0.048 0.049 1,685,000 80,875 0.0480 0.312 0.312 0.319 0.312 0.319 259,039 0.3122 0.00%
2020-07-27 0 0.048 0.048 0.049 0.046 0.048 3,180,000 150,760 0.0474 0.312 0.312 0.319 0.299 0.312 488,869 0.3084 2.13%
2020-07-24 0 0.047 0.046 0.047 0.046 0.047 5,235,000 244,170 0.0466 0.306 0.299 0.306 0.299 0.306 804,789 0.3034 -2.08%
2020-07-23 0 0.048 0.047 0.048 0.047 0.049 815,000 39,080 0.0480 0.312 0.306 0.312 0.306 0.319 125,292 0.3119 0.00%
2020-07-22 0 0.048 0.048 0.049 0.048 0.048 105,067 5,002 0.0476 0.312 0.312 0.319 0.312 0.312 16,152 0.3097 0.00%
2020-07-21 0 0.048 0.048 0.049 0.048 0.048 550,000 26,400 0.0480 0.312 0.312 0.319 0.312 0.312 84,553 0.3122 0.00%
2020-07-20 0 0.048 0.047 0.048 0.048 0.049 1,210,000 58,590 0.0484 0.312 0.306 0.312 0.312 0.319 186,016 0.3150 2.13%
2020-07-17 0 0.047 0.047 0.049 0.047 0.047 145,000 6,780 0.0468 0.306 0.306 0.319 0.306 0.306 22,291 0.3042 -4.08%
2020-07-16 0 0.049 0.048 0.049 0.048 0.049 1,220,000 58,570 0.0480 0.319 0.312 0.319 0.312 0.319 187,553 0.3123 0.00%
2020-07-15 0 0.049 0.048 0.049 0.048 0.050 2,960,000 142,240 0.0481 0.319 0.312 0.319 0.312 0.325 455,048 0.3126 -2.00%
2020-07-14 0 0.050 0.049 0.050 0.048 0.050 3,790,000 185,240 0.0489 0.325 0.319 0.325 0.312 0.325 582,645 0.3179 2.04%
2020-07-13 0 0.049 0.049 0.050 0.049 0.050 680,000 33,480 0.0492 0.319 0.319 0.325 0.319 0.325 104,538 0.3203 -2.00%
2020-07-10 0 0.050 0.050 0.051 0.050 0.051 1,650,000 82,510 0.0500 0.325 0.325 0.332 0.325 0.332 253,658 0.3253 -1.96%
2020-07-09 0 0.051 0.050 0.051 0.050 0.052 1,540,000 78,530 0.0510 0.332 0.325 0.332 0.325 0.338 236,748 0.3317 0.00%
2020-07-08 0 0.051 0.050 0.051 0.050 0.052 1,400,000 70,510 0.0504 0.332 0.325 0.332 0.325 0.338 215,225 0.3276 0.00%
2020-07-07 0 0.051 0.051 0.052 0.050 0.053 20,650,000 1,074,060 0.0520 0.332 0.332 0.338 0.325 0.345 3,174,572 0.3383 2.00%
2020-07-06 0 0.050 0.050 0.051 0.044 0.053 38,570,000 1,897,100 0.0492 0.325 0.325 0.332 0.286 0.345 5,929,456 0.3199 11.11%
2020-07-03 0 0.045 0.044 0.045 0.044 0.045 3,360,000 150,700 0.0449 0.293 0.286 0.293 0.286 0.293 516,541 0.2917 2.27%
2020-07-02 0 0.044 0.044 0.045 0.044 0.045 5,235,574 230,361 0.0440 0.286 0.286 0.293 0.286 0.293 804,877 0.2862 -2.22%
2020-06-30 0 0.045 0.044 0.046 0.045 0.046 1,962,000 88,292 0.0450 0.293 0.286 0.299 0.293 0.299 301,623 0.2927 0.00%
2020-06-29 0 0.045 0.045 0.046 0.045 0.046 2,340,000 105,330 0.0450 0.293 0.293 0.299 0.293 0.299 359,734 0.2928 0.00%
2020-06-26 0 0.045 0.045 0.046 0.045 0.046 4,720,000 215,030 0.0456 0.293 0.293 0.299 0.293 0.299 725,617 0.2963 -2.17%
2020-06-24 0 0.046 0.045 0.046 0.045 0.046 4,410,000 198,490 0.0450 0.299 0.293 0.299 0.293 0.299 677,960 0.2928 0.00%
2020-06-23 0 0.046 0.045 0.046 0.045 0.046 1,985,000 89,595 0.0451 0.299 0.293 0.299 0.293 0.299 305,159 0.2936 0.00%
2020-06-22 0 0.046 0.045 0.046 0.045 0.046 2,520,000 114,420 0.0454 0.299 0.293 0.299 0.293 0.299 387,405 0.2953 0.00%
2020-06-19 0 0.046 0.045 0.046 0.046 0.046 240,000 11,040 0.0460 0.299 0.293 0.299 0.299 0.299 36,896 0.2992 0.00%
2020-06-18 0 0.046 0.045 0.047 0.045 0.046 765,000 34,630 0.0453 0.299 0.293 0.306 0.293 0.299 117,605 0.2945 0.00%
2020-06-17 0 0.046 0.046 0.047 0.046 0.047 1,110,000 51,090 0.0460 0.299 0.299 0.306 0.299 0.306 170,643 0.2994 -2.13%
2020-06-16 0 0.047 0.046 0.047 0.046 0.047 2,170,000 99,850 0.0460 0.306 0.299 0.306 0.299 0.306 333,599 0.2993 0.00%
2020-06-15 0 0.047 0.046 0.047 0.046 0.047 2,000,000 92,310 0.0462 0.306 0.299 0.306 0.299 0.306 307,465 0.3002 0.00%
2020-06-12 0 0.047 0.046 0.047 0.046 0.047 550,000 25,330 0.0461 0.306 0.299 0.306 0.299 0.306 84,553 0.2996 0.00%
2020-06-11 0 0.047 0.046 0.047 0.046 0.048 3,140,000 145,060 0.0462 0.306 0.299 0.306 0.299 0.312 482,719 0.3005 0.00%
2020-06-10 0 0.047 0.046 0.048 0.047 0.048 640,000 30,130 0.0471 0.306 0.299 0.312 0.306 0.312 98,389 0.3062 0.00%
2020-06-09 0 0.047 0.047 0.048 0.047 0.048 210,000 10,040 0.0478 0.306 0.306 0.312 0.306 0.312 32,284 0.3110 -2.08%
2020-06-08 0 0.048 0.047 0.048 0.047 0.050 3,035,067 144,042 0.0475 0.312 0.306 0.312 0.306 0.325 466,588 0.3087 0.00%
2020-06-05 0 0.048 0.047 0.048 0.047 0.048 1,590,000 76,270 0.0480 0.312 0.306 0.312 0.306 0.312 244,434 0.3120 2.13%
2020-06-04 0 0.047 0.046 0.047 0.047 0.048 2,350,000 110,900 0.0472 0.306 0.299 0.306 0.306 0.312 361,271 0.3070 -2.08%
2020-06-03 0 0.048 0.047 0.048 0.047 0.048 500,000 23,560 0.0471 0.312 0.306 0.312 0.306 0.312 76,866 0.3065 0.00%
2020-06-02 0 0.048 0.047 0.048 - - 0 0 - 0.312 0.306 0.312 - - 0 - 0.00%
2020-06-01 0 0.048 0.047 0.048 0.046 0.048 1,680,000 79,980 0.0476 0.312 0.306 0.312 0.299 0.312 258,270 0.3097 2.13%
2020-05-29 0 0.047 0.047 0.048 0.047 0.048 4,600,000 217,750 0.0473 0.306 0.306 0.312 0.306 0.312 707,169 0.3079 -2.08%
2020-05-28 0 0.048 0.047 0.048 0.048 0.048 2,840,000 136,320 0.0480 0.312 0.306 0.312 0.312 0.312 436,600 0.3122 -2.04%
2020-05-27 0 0.049 0.048 0.049 0.048 0.049 200,000 9,650 0.0483 0.319 0.312 0.319 0.312 0.319 30,746 0.3139 2.08%
2020-05-26 0 0.048 0.048 0.049 0.048 0.049 430,000 20,700 0.0481 0.312 0.312 0.319 0.312 0.319 66,105 0.3131 0.00%
2020-05-25 0 0.048 0.048 0.049 0.048 0.049 2,330,000 113,890 0.0489 0.312 0.312 0.319 0.312 0.319 358,196 0.3180 -2.04%
2020-05-22 0 0.049 0.048 0.049 0.048 0.050 12,710,000 616,680 0.0485 0.319 0.312 0.319 0.312 0.325 1,953,938 0.3156 -2.00%
2020-05-21 0 0.050 0.050 0.051 0.050 0.051 800,000 40,030 0.0500 0.325 0.325 0.332 0.325 0.332 122,986 0.3255 0.00%
2020-05-20 0 0.050 0.050 0.051 0.050 0.051 1,185,108 60,259 0.0508 0.325 0.325 0.332 0.325 0.332 182,189 0.3307 -1.96%
2020-05-19 0 0.051 0.050 0.051 0.051 0.052 2,440,000 124,470 0.0510 0.332 0.325 0.332 0.332 0.338 375,107 0.3318 0.00%
2020-05-18 0 0.051 0.049 0.051 0.050 0.051 3,440,000 172,120 0.0500 0.332 0.319 0.332 0.325 0.332 528,839 0.3255 2.00%
2020-05-15 0 0.050 0.050 0.051 0.050 0.051 720,000 36,230 0.0503 0.325 0.325 0.332 0.325 0.332 110,687 0.3273 -1.96%
2020-05-14 0 0.051 0.050 0.051 0.051 0.051 810,000 41,310 0.0510 0.332 0.325 0.332 0.332 0.332 124,523 0.3317 2.00%
2020-05-13 0 0.050 0.050 0.051 0.050 0.051 360,000 18,020 0.0501 0.325 0.325 0.332 0.325 0.332 55,344 0.3256 -1.96%
2020-05-12 0 0.051 0.050 0.051 0.050 0.051 212,500 10,760 0.0506 0.332 0.325 0.332 0.325 0.332 32,668 0.3294 0.00%
2020-05-11 0 0.051 0.051 0.052 0.050 0.052 1,025,000 51,780 0.0505 0.332 0.332 0.338 0.325 0.338 157,576 0.3286 -1.92%
2020-05-08 0 0.052 0.051 0.052 0.052 0.052 110,000 5,720 0.0520 0.338 0.332 0.338 0.338 0.338 16,911 0.3383 1.96%
2020-05-07 0 0.051 0.051 0.052 0.051 0.052 270,000 13,840 0.0513 0.332 0.332 0.338 0.332 0.338 41,508 0.3334 -1.92%
2020-05-06 0 0.052 0.051 0.052 0.051 0.052 590,000 30,370 0.0515 0.338 0.332 0.338 0.332 0.338 90,702 0.3348 0.00%
2020-05-05 0 0.052 0.051 0.052 - - 0 0 - 0.338 0.332 0.338 - - 0 - 0.00%
2020-05-04 0 0.052 0.051 0.052 0.051 0.052 1,150,000 58,950 0.0513 0.338 0.332 0.338 0.332 0.338 176,792 0.3334 0.00%
2020-04-29 0 0.052 0.051 0.052 0.052 0.052 730,000 37,960 0.0520 0.338 0.332 0.338 0.338 0.338 112,225 0.3383 0.00%
2020-04-28 0 0.052 0.051 0.052 0.051 0.052 1,200,000 61,350 0.0511 0.338 0.332 0.338 0.332 0.338 184,479 0.3326 0.00%
2020-04-27 0 0.052 0.051 0.052 0.051 0.052 1,770,000 90,920 0.0514 0.338 0.332 0.338 0.332 0.338 272,106 0.3341 0.00%
2020-04-24 0 0.052 0.051 0.052 0.051 0.052 6,170,000 317,170 0.0514 0.338 0.332 0.338 0.332 0.338 948,528 0.3344 1.96%
2020-04-23 0 0.051 0.050 0.051 0.050 0.051 1,510,000 75,670 0.0501 0.332 0.325 0.332 0.325 0.332 232,136 0.3260 2.00%
2020-04-22 0 0.050 0.050 0.051 0.050 0.051 3,120,000 156,160 0.0501 0.325 0.325 0.332 0.325 0.332 479,645 0.3256 -3.85%
2020-04-21 0 0.052 0.051 0.052 0.051 0.052 1,740,000 88,900 0.0511 0.338 0.332 0.338 0.332 0.338 267,494 0.3323 0.00%
2020-04-20 0 0.052 0.051 0.052 0.052 0.053 4,900,000 254,870 0.0520 0.338 0.332 0.338 0.338 0.345 753,288 0.3383 1.96%
2020-04-17 0 0.051 0.050 0.052 0.050 0.052 2,300,000 117,350 0.0510 0.332 0.325 0.338 0.325 0.338 353,584 0.3319 -1.92%
2020-04-16 0 0.052 0.051 0.052 0.051 0.052 390,000 20,100 0.0515 0.338 0.332 0.338 0.332 0.338 59,956 0.3352 0.00%
2020-04-15 0 0.052 0.050 0.052 0.050 0.052 3,615,000 184,490 0.0510 0.338 0.325 0.338 0.325 0.338 555,742 0.3320 1.96%
2020-04-14 0 0.051 0.050 0.052 0.051 0.052 11,080,000 565,140 0.0510 0.332 0.325 0.338 0.332 0.338 1,703,354 0.3318 0.00%
2020-04-09 0 0.051 0.050 0.051 0.050 0.052 8,800,000 448,660 0.0510 0.332 0.325 0.332 0.325 0.338 1,352,844 0.3316 0.00%
2020-04-08 0 0.051 0.050 0.051 0.051 0.052 8,390,000 427,950 0.0510 0.332 0.325 0.332 0.332 0.338 1,289,814 0.3318 -1.92%
2020-04-07 0 0.052 0.050 0.052 0.051 0.052 9,910,000 505,490 0.0510 0.338 0.325 0.338 0.332 0.338 1,523,487 0.3318 1.96%
2020-04-06 0 0.051 0.050 0.052 0.050 0.052 7,600,000 387,340 0.0510 0.332 0.325 0.338 0.325 0.338 1,168,366 0.3315 0.00%
2020-04-03 0 0.051 0.050 0.052 0.050 0.052 8,110,000 412,510 0.0509 0.332 0.325 0.338 0.325 0.338 1,246,769 0.3309 -1.92%
2020-04-02 0 0.052 0.051 0.052 0.050 0.052 2,130,000 108,660 0.0510 0.338 0.332 0.338 0.325 0.338 327,450 0.3318 1.96%
2020-04-01 0 0.051 0.050 0.051 0.050 0.051 1,420,000 71,070 0.0500 0.332 0.325 0.332 0.325 0.332 218,300 0.3256 2.00%
2020-03-31 0 0.050 0.049 0.051 0.049 0.051 4,490,000 224,470 0.0500 0.325 0.319 0.332 0.319 0.332 690,258 0.3252 2.04%
2020-03-30 0 0.049 0.049 0.050 0.048 0.049 1,100,000 53,000 0.0482 0.319 0.319 0.325 0.312 0.319 169,106 0.3134 -2.00%
2020-03-27 0 0.050 0.048 0.050 0.048 0.050 220,000 10,790 0.0490 0.325 0.312 0.325 0.312 0.325 33,821 0.3190 4.17%
2020-03-26 0 0.048 0.048 0.049 0.048 0.050 5,570,000 272,750 0.0490 0.312 0.312 0.319 0.312 0.325 856,289 0.3185 -4.00%
2020-03-25 0 0.050 0.049 0.050 0.050 0.050 1,930,000 95,250 0.0494 0.325 0.319 0.325 0.325 0.325 296,703 0.3210 0.00%
2020-03-24 0 0.050 0.049 0.050 0.049 0.050 1,570,000 77,080 0.0491 0.325 0.319 0.325 0.319 0.325 241,360 0.3194 2.04%
2020-03-23 0 0.049 0.048 0.049 0.049 0.050 1,800,000 88,320 0.0491 0.319 0.312 0.319 0.319 0.325 276,718 0.3192 -2.00%
2020-03-20 0 0.050 0.049 0.050 0.049 0.050 2,800,000 137,400 0.0491 0.325 0.319 0.325 0.319 0.325 430,450 0.3192 0.00%
2020-03-19 0 0.050 0.049 0.050 0.049 0.050 8,950,000 440,310 0.0492 0.325 0.319 0.325 0.319 0.325 1,375,904 0.3200 0.00%
2020-03-18 0 0.050 0.049 0.051 0.049 0.051 4,590,000 227,530 0.0496 0.325 0.319 0.332 0.319 0.332 705,631 0.3224 0.00%
2020-03-17 0 0.050 0.049 0.050 0.049 0.051 1,480,000 72,720 0.0491 0.325 0.319 0.325 0.319 0.332 227,524 0.3196 -1.96%
2020-03-16 0 0.051 0.049 0.051 0.050 0.051 1,250,000 62,580 0.0501 0.332 0.319 0.332 0.325 0.332 192,165 0.3257 2.00%
2020-03-13 0 0.050 0.050 0.051 0.049 0.052 6,355,000 317,945 0.0500 0.325 0.325 0.332 0.319 0.338 976,969 0.3254 -3.85%
2020-03-12 0 0.052 0.051 0.052 0.051 0.052 1,280,000 66,540 0.0520 0.338 0.332 0.338 0.332 0.338 196,777 0.3381 0.00%
2020-03-11 0 0.052 0.051 0.052 0.051 0.053 7,020,000 364,840 0.0520 0.338 0.332 0.338 0.332 0.345 1,079,201 0.3381 0.00%
2020-03-10 0 0.052 0.052 0.053 0.051 0.053 11,265,000 585,980 0.0520 0.338 0.338 0.345 0.332 0.345 1,731,795 0.3384 0.00%
2020-03-09 0 0.052 0.051 0.053 0.050 0.053 20,020,000 1,030,860 0.0515 0.338 0.332 0.345 0.325 0.345 3,077,721 0.3349 0.00%
2020-03-06 0 0.052 0.051 0.053 0.051 0.053 17,000,000 881,240 0.0518 0.338 0.332 0.345 0.332 0.345 2,613,449 0.3372 0.00%
2020-03-05 0 0.052 0.051 0.053 0.052 0.053 14,980,000 779,170 0.0520 0.338 0.332 0.345 0.338 0.345 2,302,910 0.3383 0.00%
2020-03-04 0 0.052 0.051 0.052 0.051 0.053 18,010,000 935,610 0.0519 0.338 0.332 0.338 0.332 0.345 2,768,719 0.3379 1.96%
2020-03-03 0 0.051 0.051 0.052 0.051 0.053 7,480,000 388,380 0.0519 0.332 0.332 0.338 0.332 0.345 1,149,918 0.3377 0.00%
2020-03-02 0 0.051 0.050 0.051 0.050 0.053 30,030,000 1,551,280 0.0517 0.332 0.325 0.332 0.325 0.345 4,616,582 0.3360 2.00%
2020-02-28 0 0.052 0.052 0.053 0.052 0.053 15,405,000 801,675 0.0520 0.325 0.325 0.331 0.325 0.331 2,462,976 0.3255 0.00%
2020-02-27 0 0.052 0.052 0.053 0.052 0.053 9,230,000 480,060 0.0520 0.325 0.325 0.331 0.325 0.331 1,475,707 0.3253 0.00%
2020-02-26 0 0.052 0.051 0.052 0.051 0.052 610,000 31,530 0.0517 0.325 0.319 0.325 0.319 0.325 97,528 0.3233 0.00%
2020-02-25 0 0.052 0.051 0.053 0.051 0.053 8,890,000 461,370 0.0519 0.325 0.319 0.331 0.319 0.331 1,421,348 0.3246 0.00%
2020-02-24 0 0.052 0.051 0.052 0.051 0.053 9,580,001 497,810 0.0520 0.325 0.319 0.325 0.319 0.331 1,531,666 0.3250 -1.89%
2020-02-21 0 0.053 0.051 0.053 0.051 0.053 11,220,000 576,720 0.0514 0.331 0.319 0.331 0.319 0.331 1,793,872 0.3215 1.92%
2020-02-20 0 0.052 0.051 0.052 0.052 0.052 1,760,000 91,520 0.0520 0.325 0.319 0.325 0.325 0.325 281,392 0.3252 0.00%
2020-02-19 0 0.052 0.051 0.052 0.051 0.052 5,260,000 268,320 0.0510 0.325 0.319 0.325 0.319 0.325 840,977 0.3191 1.96%
2020-02-18 0 0.051 0.050 0.051 0.050 0.051 4,700,000 235,680 0.0501 0.319 0.313 0.319 0.313 0.319 751,444 0.3136 2.00%
2020-02-17 0 0.050 0.049 0.050 0.048 0.050 4,255,108 209,294 0.0492 0.313 0.306 0.313 0.300 0.313 680,314 0.3076 0.00%
2020-02-14 0 0.050 0.049 0.050 0.048 0.050 4,010,000 196,080 0.0489 0.313 0.306 0.313 0.300 0.313 641,125 0.3058 2.04%
2020-02-13 0 0.049 0.048 0.049 0.048 0.049 3,630,000 175,910 0.0485 0.306 0.300 0.306 0.300 0.306 580,370 0.3031 2.08%
2020-02-12 0 0.048 0.047 0.048 0.047 0.048 1,430,000 67,440 0.0472 0.300 0.294 0.300 0.294 0.300 228,631 0.2950 2.13%
2020-02-11 0 0.047 0.046 0.048 0.046 0.048 965,000 44,830 0.0465 0.294 0.288 0.300 0.288 0.300 154,286 0.2906 0.00%
2020-02-10 0 0.047 0.046 0.047 0.046 0.047 4,400,000 204,760 0.0465 0.294 0.288 0.294 0.288 0.294 703,479 0.2911 -2.08%
2020-02-07 0 0.048 0.047 0.048 0.047 0.048 430,000 20,240 0.0471 0.300 0.294 0.300 0.294 0.300 68,749 0.2944 0.00%
2020-02-06 0 0.048 0.046 0.048 0.047 0.048 3,630,000 170,630 0.0470 0.300 0.288 0.300 0.294 0.300 580,370 0.2940 0.00%
2020-02-05 0 0.048 0.047 0.048 0.048 0.049 720,000 34,590 0.0480 0.300 0.294 0.300 0.300 0.306 115,115 0.3005 -4.00%
2020-02-04 0 0.050 0.046 0.050 0.047 0.050 3,400,000 164,600 0.0484 0.313 0.288 0.313 0.294 0.313 543,597 0.3028 6.38%
2020-02-03 0 0.047 0.046 0.047 0.046 0.047 360,000 16,590 0.0461 0.294 0.288 0.294 0.288 0.294 57,557 0.2882 0.00%
2020-01-31 0 0.047 0.046 0.047 0.046 0.047 750,000 35,210 0.0469 0.294 0.288 0.294 0.288 0.294 119,911 0.2936 2.17%
2020-01-30 0 0.046 0.046 0.047 0.046 0.047 2,570,001 119,670 0.0466 0.288 0.288 0.294 0.288 0.294 410,896 0.2912 0.00%
2020-01-29 0 0.046 0.046 0.047 0.046 0.047 1,134,000 52,170 0.0460 0.288 0.288 0.294 0.288 0.294 181,306 0.2877 -2.13%
2020-01-24 0 0.047 0.047 0.048 - - 0 0 - 0.294 0.294 0.300 - - 0 - 0.00%
2020-01-23 0 0.047 0.047 0.048 0.046 0.047 180,000 8,380 0.0466 0.294 0.294 0.300 0.288 0.294 28,779 0.2912 0.00%
2020-01-22 0 0.047 0.046 0.047 - - 0 0 - 0.294 0.288 0.294 - - 0 - -2.08%
2020-01-21 0 0.048 0.047 0.048 0.047 0.048 1,680,000 78,970 0.0470 0.300 0.294 0.300 0.294 0.300 268,601 0.2940 2.13%
2020-01-20 0 0.047 0.047 0.048 0.047 0.048 1,400,000 65,830 0.0470 0.294 0.294 0.300 0.294 0.300 223,834 0.2941 -2.08%
2020-01-17 0 0.048 0.047 0.048 0.047 0.048 3,530,000 167,510 0.0475 0.300 0.294 0.300 0.294 0.300 564,382 0.2968 2.13%
2020-01-16 0 0.047 0.047 0.048 0.046 0.048 950,000 44,460 0.0468 0.294 0.294 0.300 0.288 0.300 151,888 0.2927 0.00%
2020-01-15 0 0.047 0.046 0.047 0.047 0.047 5,605,000 263,410 0.0470 0.294 0.288 0.294 0.294 0.294 896,136 0.2939 -2.08%
2020-01-14 0 0.048 0.047 0.048 0.047 0.047 2,500,000 117,500 0.0470 0.300 0.294 0.300 0.294 0.294 399,704 0.2940 0.00%
2020-01-13 0 0.048 0.047 0.048 0.047 0.048 220,000 10,480 0.0476 0.300 0.294 0.300 0.294 0.300 35,174 0.2979 0.00%
2020-01-10 0 0.048 0.048 0.049 0.048 0.049 1,070,000 51,440 0.0481 0.300 0.300 0.306 0.300 0.306 171,073 0.3007 -2.04%
2020-01-09 0 0.049 0.047 0.049 0.048 0.049 5,010,000 244,390 0.0488 0.306 0.294 0.306 0.300 0.306 801,007 0.3051 2.08%
2020-01-08 0 0.048 0.047 0.048 0.047 0.048 356,000 16,762 0.0471 0.300 0.294 0.300 0.294 0.300 56,918 0.2945 0.00%
2020-01-07 0 0.048 0.047 0.048 0.048 0.049 260,000 12,500 0.0481 0.300 0.294 0.300 0.300 0.306 41,569 0.3007 0.00%
2020-01-06 0 0.048 0.048 0.049 0.048 0.049 1,890,000 90,740 0.0480 0.300 0.300 0.306 0.300 0.306 302,176 0.3003 -2.04%
2020-01-03 0 0.049 0.048 0.049 0.048 0.049 1,700,000 82,640 0.0486 0.306 0.300 0.306 0.300 0.306 271,799 0.3040 0.00%
2020-01-02 0 0.049 0.048 0.049 0.048 0.049 5,890,000 282,740 0.0480 0.306 0.300 0.306 0.300 0.306 941,703 0.3002 2.08%
2019-12-31 0 0.048 0.048 0.049 0.048 0.049 1,320,000 64,470 0.0488 0.300 0.300 0.306 0.300 0.306 211,044 0.3055 -2.04%
2019-12-30 0 0.049 0.048 0.049 0.048 0.049 3,615,067 175,222 0.0485 0.306 0.300 0.306 0.300 0.306 577,983 0.3032 0.00%
2019-12-27 0 0.049 0.048 0.049 0.048 0.049 1,070,000 51,890 0.0485 0.306 0.300 0.306 0.300 0.306 171,073 0.3033 2.08%
2019-12-24 0 0.048 0.047 0.048 0.047 0.049 3,390,000 162,260 0.0479 0.300 0.294 0.300 0.294 0.306 541,999 0.2994 -2.04%
2019-12-23 0 0.049 0.048 0.049 0.048 0.050 550,000 26,850 0.0488 0.306 0.300 0.306 0.300 0.313 87,935 0.3053 -2.00%
2019-12-20 0 0.050 0.049 0.050 - - 0 0 - 0.313 0.306 0.313 - - 0 - 0.00%
2019-12-19 0 0.050 0.049 0.050 0.049 0.050 990,000 48,940 0.0494 0.313 0.306 0.313 0.306 0.313 158,283 0.3092 0.00%
2019-12-18 0 0.050 0.049 0.050 0.049 0.050 2,360,000 115,660 0.0490 0.313 0.306 0.313 0.306 0.313 377,321 0.3065 2.04%
2019-12-17 0 0.049 0.048 0.049 0.048 0.053 14,500,000 724,790 0.0500 0.306 0.300 0.306 0.300 0.331 2,318,283 0.3126 0.00%
2019-12-16 0 0.049 0.048 0.049 0.048 0.050 1,110,000 53,550 0.0482 0.306 0.300 0.306 0.300 0.313 177,469 0.3017 -2.00%
2019-12-13 0 0.050 0.048 0.050 0.048 0.050 6,380,000 313,320 0.0491 0.313 0.300 0.313 0.300 0.313 1,020,045 0.3072 2.04%
2019-12-12 0 0.049 0.048 0.049 0.048 0.050 5,070,000 247,110 0.0487 0.306 0.300 0.306 0.300 0.313 810,600 0.3048 0.00%
2019-12-11 0 0.049 0.047 0.049 0.048 0.049 102,980,000 4,945,320 0.0480 0.306 0.294 0.306 0.300 0.306 16,464,608 0.3004 0.00%
2019-12-10 0 0.049 0.047 0.049 0.047 0.049 3,030,000 145,140 0.0479 0.306 0.294 0.306 0.294 0.306 484,441 0.2996 4.26%
2019-12-09 0 0.047 0.047 0.048 0.046 0.048 445,000 21,140 0.0475 0.294 0.294 0.300 0.288 0.300 71,147 0.2971 0.00%
2019-12-06 0 0.047 0.047 0.048 0.047 0.049 5,710,000 271,250 0.0475 0.294 0.294 0.300 0.294 0.306 912,924 0.2971 -6.00%
2019-12-05 0 0.050 0.048 0.050 0.048 0.050 10,110,000 489,170 0.0484 0.313 0.300 0.313 0.300 0.313 1,616,403 0.3026 0.00%
2019-12-04 0 0.050 0.049 0.050 0.049 0.050 6,280,000 313,890 0.0500 0.313 0.306 0.313 0.306 0.313 1,004,057 0.3126 -3.85%
2019-12-03 0 0.052 0.051 0.052 0.050 0.052 15,430,000 780,120 0.0506 0.325 0.319 0.325 0.313 0.325 2,466,973 0.3162 1.96%
2019-12-02 0 0.051 0.051 0.052 0.051 0.052 6,210,000 317,720 0.0512 0.319 0.319 0.325 0.319 0.325 992,865 0.3200 -1.92%
2019-11-29 0 0.052 0.051 0.053 0.052 0.052 2,450,000 127,400 0.0520 0.325 0.319 0.331 0.325 0.325 391,710 0.3252 2.97%
2019-11-28 0 0.053 0.053 0.054 0.053 0.053 1,390,000 73,670 0.0530 0.316 0.316 0.322 0.316 0.316 233,237 0.3159 0.00%
2019-11-27 0 0.053 0.053 0.054 0.052 0.053 3,520,000 186,490 0.0530 0.316 0.316 0.322 0.310 0.316 590,644 0.3157 0.00%
2019-11-26 0 0.053 0.052 0.053 0.053 0.053 830,000 43,990 0.0530 0.316 0.310 0.316 0.316 0.316 139,271 0.3159 0.00%
2019-11-25 0 0.053 0.052 0.053 0.053 0.055 2,090,000 111,050 0.0531 0.316 0.310 0.316 0.316 0.328 350,695 0.3167 0.00%
2019-11-22 0 0.053 0.053 0.055 0.053 0.053 150,000 7,950 0.0530 0.316 0.316 0.328 0.316 0.316 25,169 0.3159 -3.64%
2019-11-21 0 0.055 0.053 0.055 - - 0 0 - 0.328 0.316 0.328 - - 0 - 0.00%
2019-11-20 0 0.055 0.054 0.055 0.054 0.055 600,000 32,980 0.0550 0.328 0.322 0.328 0.322 0.328 100,678 0.3276 1.85%
2019-11-19 0 0.054 0.054 0.055 0.053 0.054 135,000 7,140 0.0529 0.322 0.322 0.328 0.316 0.322 22,653 0.3152 -1.82%
2019-11-18 0 0.055 0.053 0.055 0.053 0.055 4,440,000 239,910 0.0540 0.328 0.316 0.328 0.316 0.328 745,017 0.3220 1.85%
2019-11-15 0 0.054 0.054 0.056 0.054 0.054 640,000 34,560 0.0540 0.322 0.322 0.334 0.322 0.322 107,390 0.3218 0.00%
2019-11-14 0 0.054 0.054 0.055 0.054 0.054 1,220,000 65,880 0.0540 0.322 0.322 0.328 0.322 0.322 204,712 0.3218 0.00%
2019-11-13 0 0.054 0.054 0.056 0.054 0.054 40,000 2,160 0.0540 0.322 0.322 0.334 0.322 0.322 6,712 0.3218 -1.82%
2019-11-12 0 0.055 0.055 0.056 0.055 0.055 157,500 8,632 0.0548 0.328 0.328 0.334 0.328 0.328 26,428 0.3266 -1.79%
2019-11-11 0 0.056 0.054 0.056 0.055 0.056 1,970,000 108,360 0.0550 0.334 0.322 0.334 0.328 0.334 330,559 0.3278 1.82%
2019-11-08 0 0.055 0.055 0.056 0.055 0.056 410,000 22,910 0.0559 0.328 0.328 0.334 0.328 0.334 68,797 0.3330 0.00%
2019-11-07 0 0.055 0.055 0.057 0.055 0.055 1,000,000 55,000 0.0550 0.328 0.328 0.340 0.328 0.328 167,797 0.3278 -1.79%
2019-11-06 0 0.056 0.055 0.057 0.056 0.056 1,920,000 107,520 0.0560 0.334 0.328 0.340 0.334 0.334 322,169 0.3337 -1.75%
2019-11-05 0 0.057 0.056 0.057 0.057 0.057 10,000 570 0.0570 0.340 0.334 0.340 0.340 0.340 1,678 0.3397 0.00%
2019-11-04 0 0.057 0.056 0.057 0.056 0.058 3,670,000 210,350 0.0573 0.340 0.334 0.340 0.334 0.346 615,813 0.3416 0.00%
2019-11-01 0 0.057 0.056 0.057 0.055 0.057 4,400,000 249,920 0.0568 0.340 0.334 0.340 0.328 0.340 738,305 0.3385 5.56%
2019-10-31 0 0.054 0.054 0.055 0.054 0.058 13,420,000 759,680 0.0566 0.322 0.322 0.328 0.322 0.346 2,251,830 0.3374 -1.82%
2019-10-30 0 0.055 0.054 0.055 0.054 0.055 1,110,000 59,950 0.0540 0.328 0.322 0.328 0.322 0.328 186,254 0.3219 1.85%
2019-10-29 0 0.054 0.054 0.055 0.054 0.055 440,000 23,830 0.0542 0.322 0.322 0.328 0.322 0.328 73,830 0.3228 0.00%
2019-10-28 0 0.054 0.054 0.056 0.054 0.056 570,000 31,630 0.0555 0.322 0.322 0.334 0.322 0.334 95,644 0.3307 -3.57%
2019-10-25 0 0.056 0.055 0.056 0.054 0.056 160,000 8,800 0.0550 0.334 0.328 0.334 0.322 0.334 26,847 0.3278 0.00%
2019-10-24 0 0.056 0.055 0.056 - - 0 0 - 0.334 0.328 0.334 - - 0 - 0.00%
2019-10-23 0 0.056 0.055 0.056 - - 0 0 - 0.334 0.328 0.334 - - 0 - 0.00%
2019-10-22 0 0.056 0.055 0.056 - - 0 0 - 0.334 0.328 0.334 - - 0 - 0.00%
2019-10-21 0 0.056 0.054 0.056 0.054 0.056 270,000 14,630 0.0542 0.334 0.322 0.334 0.322 0.334 45,305 0.3229 1.82%
2019-10-18 0 0.055 0.055 0.056 0.055 0.055 3,420,000 188,100 0.0550 0.328 0.328 0.334 0.328 0.328 573,864 0.3278 0.00%
2019-10-17 0 0.055 0.055 0.056 0.055 0.056 220,000 12,220 0.0555 0.328 0.328 0.334 0.328 0.334 36,915 0.3310 -1.79%
2019-10-16 0 0.056 0.054 0.056 0.055 0.056 3,300,000 184,300 0.0558 0.334 0.322 0.334 0.328 0.334 553,729 0.3328 1.82%
2019-10-15 0 0.055 0.054 0.055 0.054 0.055 3,120,000 171,200 0.0549 0.328 0.322 0.328 0.322 0.328 523,525 0.3270 1.85%
2019-10-14 0 0.054 0.054 0.055 0.053 0.054 2,000,000 107,700 0.0539 0.322 0.322 0.328 0.316 0.322 335,593 0.3209 0.00%
2019-10-11 0 0.054 0.053 0.054 0.052 0.054 2,620,000 140,130 0.0535 0.322 0.316 0.322 0.310 0.322 439,627 0.3187 1.89%
2019-10-10 0 0.053 0.051 0.053 0.052 0.053 1,800,000 95,030 0.0528 0.316 0.304 0.316 0.310 0.316 302,034 0.3146 1.92%
2019-10-09 0 0.052 0.051 0.052 0.052 0.052 140,000 7,280 0.0520 0.310 0.304 0.310 0.310 0.310 23,492 0.3099 0.00%
2019-10-08 0 0.052 0.051 0.053 - - 0 0 - 0.310 0.304 0.316 - - 0 - 0.00%
2019-10-04 0 0.052 0.052 0.053 0.051 0.052 700,000 35,970 0.0514 0.310 0.310 0.316 0.304 0.310 117,458 0.3062 -1.89%
2019-10-03 0 0.053 0.052 0.053 0.052 0.053 2,100,000 109,220 0.0520 0.316 0.310 0.316 0.310 0.316 352,373 0.3100 1.92%
2019-10-02 0 0.052 0.051 0.052 0.052 0.052 20,000 1,040 0.0520 0.310 0.304 0.310 0.310 0.310 3,356 0.3099 1.96%
2019-09-30 0 0.051 0.051 0.052 0.051 0.052 370,000 19,170 0.0518 0.304 0.304 0.310 0.304 0.310 62,085 0.3088 -1.92%
2019-09-27 0 0.052 0.051 0.052 0.051 0.053 3,500,000 182,210 0.0521 0.310 0.304 0.310 0.304 0.316 587,288 0.3103 1.96%
2019-09-26 0 0.051 0.051 0.052 0.051 0.051 210,000 10,710 0.0510 0.304 0.304 0.310 0.304 0.304 35,237 0.3039 0.00%
2019-09-25 0 0.051 0.051 0.052 0.051 0.051 200,000 10,200 0.0510 0.304 0.304 0.310 0.304 0.304 33,559 0.3039 -1.92%
2019-09-24 0 0.052 0.052 0.053 0.052 0.054 2,010,000 105,540 0.0525 0.310 0.310 0.316 0.310 0.322 337,271 0.3129 0.00%
2019-09-23 0 0.052 0.052 0.054 0.052 0.052 20,000 1,040 0.0520 0.310 0.310 0.322 0.310 0.310 3,356 0.3099 -1.89%
2019-09-20 0 0.053 0.052 0.054 0.053 0.053 417,601 22,110 0.0529 0.316 0.310 0.322 0.316 0.316 70,072 0.3155 0.00%
2019-09-19 0 0.053 0.052 0.053 0.053 0.054 810,000 42,940 0.0530 0.316 0.310 0.316 0.316 0.322 135,915 0.3159 0.00%
2019-09-18 0 0.053 0.053 0.054 0.053 0.061 7,560,000 411,530 0.0544 0.316 0.316 0.322 0.316 0.364 1,268,542 0.3244 0.00%
2019-09-17 0 0.053 0.052 0.053 - - 0 0 - 0.316 0.310 0.316 - - 0 - 0.00%
2019-09-16 0 0.053 0.052 0.053 0.053 0.053 54,000 2,846 0.0527 0.316 0.310 0.316 0.316 0.316 9,061 0.3141 -1.85%
2019-09-13 0 0.054 0.053 0.054 0.054 0.054 120,000 6,480 0.0540 0.322 0.316 0.322 0.322 0.322 20,136 0.3218 0.00%
2019-09-12 0 0.054 0.052 0.054 0.053 0.054 1,490,000 79,460 0.0533 0.322 0.310 0.322 0.316 0.322 250,017 0.3178 0.00%
2019-09-11 0 0.054 0.052 0.054 0.052 0.054 380,000 19,970 0.0526 0.322 0.310 0.322 0.310 0.322 63,763 0.3132 0.00%
2019-09-10 0 0.054 0.053 0.054 0.053 0.054 1,760,000 93,290 0.0530 0.322 0.316 0.322 0.316 0.322 295,322 0.3159 1.89%
2019-09-09 0 0.053 0.052 0.053 0.052 0.053 170,000 8,860 0.0521 0.316 0.310 0.316 0.310 0.316 28,525 0.3106 1.92%
2019-09-06 0 0.052 0.052 0.053 0.051 0.051 120,000 6,120 0.0510 0.310 0.310 0.316 0.304 0.304 20,136 0.3039 -1.89%
2019-09-05 0 0.053 0.051 0.053 0.051 0.053 90,000 4,670 0.0519 0.316 0.304 0.316 0.304 0.316 15,102 0.3092 1.92%
2019-09-04 0 0.052 0.052 0.053 0.051 0.052 460,000 23,720 0.0516 0.310 0.310 0.316 0.304 0.310 77,186 0.3073 0.00%
2019-09-03 0 0.052 0.051 0.052 - - 0 0 - 0.310 0.304 0.310 - - 0 - 0.00%
2019-09-02 0 0.052 0.051 0.053 0.051 0.052 1,530,000 78,760 0.0515 0.310 0.304 0.316 0.304 0.310 256,729 0.3068 0.00%
2019-08-30 0 0.052 0.052 0.053 0.052 0.053 150,000 7,820 0.0521 0.310 0.310 0.316 0.310 0.316 25,169 0.3107 0.00%
2019-08-29 0 0.052 0.052 0.053 0.052 0.053 1,860,178 96,748 0.0520 0.310 0.310 0.316 0.310 0.316 312,131 0.3100 0.00%
2019-08-28 0 0.052 0.052 0.053 0.052 0.053 1,090,000 56,750 0.0521 0.310 0.310 0.316 0.310 0.316 182,898 0.3103 -1.89%
2019-08-27 0 0.053 0.052 0.053 0.052 0.054 130,000 6,840 0.0526 0.316 0.310 0.316 0.310 0.322 21,814 0.3136 1.92%
2019-08-26 0 0.052 0.052 0.054 0.052 0.052 407,500 21,160 0.0519 0.310 0.310 0.322 0.310 0.310 68,377 0.3095 -1.89%
2019-08-23 0 0.053 0.053 0.054 - - 0 0 - 0.316 0.316 0.322 - - 0 - 0.00%
2019-08-22 0 0.053 0.052 0.053 0.052 0.054 1,760,000 93,430 0.0531 0.316 0.310 0.316 0.310 0.322 295,322 0.3164 -3.64%
2019-08-21 0 0.055 0.054 0.055 0.055 0.055 170,000 9,350 0.0550 0.328 0.322 0.328 0.328 0.328 28,525 0.3278 1.85%
2019-08-20 0 0.054 0.053 0.054 0.054 0.054 520,000 28,080 0.0540 0.322 0.316 0.322 0.322 0.322 87,254 0.3218 0.00%
2019-08-19 0 0.054 0.053 0.054 0.052 0.054 1,840,000 97,410 0.0529 0.322 0.316 0.322 0.310 0.322 308,746 0.3155 1.89%
2019-08-16 0 0.053 0.052 0.053 0.052 0.053 1,160,000 60,340 0.0520 0.316 0.310 0.316 0.310 0.316 194,644 0.3100 1.92%
2019-08-15 0 0.052 0.052 0.053 0.052 0.052 1,830,000 95,160 0.0520 0.310 0.310 0.316 0.310 0.310 307,068 0.3099 -1.89%
2019-08-14 0 0.053 0.052 0.053 0.052 0.054 750,000 39,660 0.0529 0.316 0.310 0.316 0.310 0.322 125,847 0.3151 0.00%
2019-08-13 0 0.053 0.052 0.053 0.053 0.054 3,420,000 181,780 0.0532 0.316 0.310 0.316 0.316 0.322 573,864 0.3168 -1.85%
2019-08-12 0 0.054 0.053 0.054 0.053 0.054 80,000 4,260 0.0533 0.322 0.316 0.322 0.316 0.322 13,424 0.3173 0.00%
2019-08-09 0 0.054 0.053 0.054 0.053 0.054 3,100,000 164,320 0.0530 0.322 0.316 0.322 0.316 0.322 520,169 0.3159 0.00%
2019-08-08 0 0.054 0.054 0.055 0.054 0.054 3,390,000 183,060 0.0540 0.322 0.322 0.328 0.322 0.322 568,830 0.3218 -1.82%
2019-08-07 0 0.055 0.054 0.056 0.055 0.056 1,030,000 56,660 0.0550 0.328 0.322 0.334 0.328 0.334 172,830 0.3278 -1.79%
2019-08-06 0 0.056 0.054 0.056 0.054 0.056 1,020,000 55,920 0.0548 0.334 0.322 0.334 0.322 0.334 171,152 0.3267 1.82%
2019-08-05 0 0.055 0.054 0.055 0.055 0.056 1,650,000 91,600 0.0555 0.328 0.322 0.328 0.328 0.334 276,864 0.3308 0.00%
2019-08-02 0 0.055 0.055 0.056 0.055 0.056 3,780,000 210,980 0.0558 0.328 0.328 0.334 0.328 0.334 634,271 0.3326 -3.51%
2019-08-01 0 0.057 0.057 0.058 0.057 0.057 160,000 9,120 0.0570 0.340 0.340 0.346 0.340 0.340 26,847 0.3397 -3.39%
2019-07-31 0 0.059 0.057 0.059 - - 0 0 - 0.352 0.340 0.352 - - 0 - 0.00%
2019-07-30 0 0.059 0.057 0.059 0.059 0.059 620,000 36,580 0.0590 0.352 0.340 0.352 0.352 0.352 104,034 0.3516 1.72%
2019-07-29 0 0.058 0.057 0.058 0.058 0.059 1,810,000 105,030 0.0580 0.346 0.340 0.346 0.346 0.352 303,712 0.3458 -3.33%
2019-07-26 0 0.060 0.058 0.061 0.060 0.060 190,000 11,400 0.0600 0.358 0.346 0.364 0.358 0.358 31,881 0.3576 0.00%
2019-07-25 0 0.060 0.058 0.061 0.060 0.061 610,000 36,650 0.0601 0.358 0.346 0.364 0.358 0.364 102,356 0.3581 3.45%
2019-07-24 0 0.058 0.058 0.063 0.057 0.065 3,920,000 235,170 0.0600 0.346 0.346 0.375 0.340 0.387 657,762 0.3575 3.57%
2019-07-23 0 0.056 0.056 0.058 0.056 0.057 1,850,000 104,920 0.0567 0.334 0.334 0.346 0.334 0.340 310,424 0.3380 -3.45%
2019-07-22 0 0.058 0.056 0.058 0.057 0.058 3,200,000 184,050 0.0575 0.346 0.334 0.346 0.340 0.346 536,949 0.3428 3.57%
2019-07-19 0 0.056 0.056 0.058 0.056 0.056 150,000 8,400 0.0560 0.334 0.334 0.346 0.334 0.334 25,169 0.3337 -3.45%
2019-07-18 0 0.058 0.056 0.058 0.058 0.058 1,000,000 58,000 0.0580 0.346 0.334 0.346 0.346 0.346 167,797 0.3457 0.00%
2019-07-17 0 0.058 0.056 0.058 0.057 0.058 330,000 18,940 0.0574 0.346 0.334 0.346 0.340 0.346 55,373 0.3420 1.75%
2019-07-16 0 0.057 0.057 0.058 0.057 0.057 880,000 50,160 0.0570 0.340 0.340 0.346 0.340 0.340 147,661 0.3397 0.00%
2019-07-15 0 0.057 0.057 0.059 0.057 0.057 310,000 17,670 0.0570 0.340 0.340 0.352 0.340 0.340 52,017 0.3397 0.00%
2019-07-12 0 0.057 0.057 0.059 - - 0 0 - 0.340 0.340 0.352 - - 0 - 0.00%
2019-07-11 0 0.057 0.057 0.059 0.056 0.059 1,080,000 62,155 0.0576 0.340 0.340 0.352 0.334 0.352 181,220 0.3430 -1.72%
2019-07-10 0 0.058 0.056 0.058 0.058 0.058 50,000 2,900 0.0580 0.346 0.334 0.346 0.346 0.346 8,390 0.3457 0.00%
2019-07-09 0 0.058 0.057 0.058 0.057 0.058 610,000 35,180 0.0577 0.346 0.340 0.346 0.340 0.346 102,356 0.3437 1.75%
2019-07-08 0 0.057 0.057 0.059 0.057 0.057 510,000 29,070 0.0570 0.340 0.340 0.352 0.340 0.340 85,576 0.3397 -3.39%
2019-07-05 0 0.059 0.057 0.059 0.057 0.059 1,290,000 73,570 0.0570 0.352 0.340 0.352 0.340 0.352 216,458 0.3399 1.72%
2019-07-04 0 0.058 0.058 0.059 0.058 0.058 60,000 3,480 0.0580 0.346 0.346 0.352 0.346 0.346 10,068 0.3457 0.00%
2019-07-03 0 0.058 0.058 0.059 0.058 0.058 600,000 34,800 0.0580 0.346 0.346 0.352 0.346 0.346 100,678 0.3457 -1.69%
2019-07-02 0 0.059 0.058 0.059 0.059 0.059 100,000 5,900 0.0590 0.352 0.346 0.352 0.352 0.352 16,780 0.3516 0.00%
2019-06-28 0 0.059 0.058 0.059 - - 0 0 - 0.352 0.346 0.352 - - 0 - 0.00%
2019-06-27 0 0.059 0.058 0.059 0.058 0.059 235,000 13,625 0.0580 0.352 0.346 0.352 0.346 0.352 39,432 0.3455 0.00%
2019-06-26 0 0.059 0.058 0.060 0.058 0.060 550,000 32,300 0.0587 0.352 0.346 0.358 0.346 0.358 92,288 0.3500 0.00%
2019-06-25 0 0.059 0.058 0.059 0.058 0.059 150,000 8,750 0.0583 0.352 0.346 0.352 0.346 0.352 25,169 0.3476 1.72%
2019-06-24 0 0.058 0.058 0.060 - - 0 0 - 0.346 0.346 0.358 - - 0 - 0.00%
2019-06-21 0 0.058 0.058 0.059 0.058 0.059 600,000 35,250 0.0588 0.346 0.346 0.352 0.346 0.352 100,678 0.3501 -1.69%
2019-06-20 0 0.059 0.058 0.059 0.058 0.059 1,020,000 59,510 0.0583 0.352 0.346 0.352 0.346 0.352 171,152 0.3477 0.00%
2019-06-19 0 0.059 0.058 0.059 0.059 0.060 2,962,500 175,445 0.0592 0.352 0.346 0.352 0.352 0.358 497,097 0.3529 1.72%
2019-06-18 0 0.058 0.058 0.059 0.058 0.059 1,100,000 64,800 0.0589 0.346 0.346 0.352 0.346 0.352 184,576 0.3511 -3.33%
2019-06-17 0 0.060 0.059 0.060 0.058 0.060 12,220,000 716,210 0.0586 0.358 0.352 0.358 0.346 0.358 2,050,474 0.3493 -1.64%
2019-06-14 0 0.061 0.060 0.061 0.060 0.061 220,000 13,220 0.0601 0.364 0.358 0.364 0.358 0.364 36,915 0.3581 1.67%
2019-06-13 0 0.060 0.060 0.062 0.060 0.060 50,000 3,000 0.0600 0.358 0.358 0.369 0.358 0.358 8,390 0.3576 -1.64%
2019-06-12 0 0.061 0.060 0.061 - - 0 0 - 0.364 0.358 0.364 - - 0 - -1.61%
2019-06-11 0 0.062 0.062 0.063 0.061 0.062 350,000 21,550 0.0616 0.369 0.369 0.375 0.364 0.369 58,729 0.3669 -1.59%
2019-06-10 0 0.063 0.061 0.063 0.063 0.063 10,000 630 0.0630 0.375 0.364 0.375 0.375 0.375 1,678 0.3755 -1.56%
2019-06-06 0 0.064 0.061 0.064 - - 0 0 - 0.381 0.364 0.381 - - 0 - -1.54%
2019-06-05 0 0.065 0.059 0.069 0.059 0.065 6,080,000 374,710 0.0616 0.387 0.352 0.411 0.352 0.387 1,020,203 0.3673 10.17%
2019-06-04 0 0.059 0.059 0.060 0.059 0.059 230,000 13,570 0.0590 0.352 0.352 0.358 0.352 0.352 38,593 0.3516 0.00%
2019-06-03 0 0.059 0.059 0.060 0.059 0.062 2,110,000 126,890 0.0601 0.352 0.352 0.358 0.352 0.369 354,051 0.3584 -3.28%
2019-05-31 0 0.061 0.060 0.062 0.060 0.062 1,560,000 94,620 0.0607 0.364 0.358 0.369 0.358 0.369 261,763 0.3615 0.00%
2019-05-30 0 0.061 0.060 0.061 - - 0 0 - 0.364 0.358 0.364 - - 0 - 0.00%
2019-05-29 0 0.061 0.060 0.061 0.061 0.063 1,930,000 117,770 0.0610 0.364 0.358 0.364 0.364 0.375 323,847 0.3637 0.00%
2019-05-28 0 0.061 0.061 0.063 0.061 0.061 120,000 7,320 0.0610 0.364 0.364 0.375 0.364 0.364 20,136 0.3635 -3.17%
2019-05-27 0 0.063 0.063 0.064 0.062 0.063 3,380,000 212,880 0.0630 0.375 0.375 0.381 0.369 0.375 567,152 0.3753 3.28%
2019-05-24 0 0.061 0.061 0.062 0.061 0.061 200,000 12,200 0.0610 0.364 0.364 0.369 0.364 0.364 33,559 0.3635 -3.17%
2019-05-23 0 0.063 0.061 0.064 0.062 0.063 500,000 31,320 0.0626 0.375 0.364 0.381 0.369 0.375 83,898 0.3733 1.61%
2019-05-22 0 0.062 0.061 0.063 - - 0 0 - 0.369 0.364 0.375 - - 0 - 0.00%
2019-05-21 0 0.062 0.062 0.063 0.062 0.063 2,100,000 131,650 0.0627 0.369 0.369 0.375 0.369 0.375 352,373 0.3736 1.64%
2019-05-20 0 0.061 0.061 0.062 0.061 0.061 140,000 8,540 0.0610 0.364 0.364 0.369 0.364 0.364 23,492 0.3635 -3.17%
2019-05-17 0 0.063 0.063 0.064 0.062 0.063 100,000 6,250 0.0625 0.375 0.375 0.381 0.369 0.375 16,780 0.3725 0.00%
2019-05-16 0 0.063 0.063 0.064 0.062 0.063 110,000 6,830 0.0621 0.375 0.375 0.381 0.369 0.375 18,458 0.3700 0.00%
2019-05-15 0 0.063 0.063 0.064 0.063 0.063 100,000 6,300 0.0630 0.375 0.375 0.381 0.375 0.375 16,780 0.3755 0.00%
2019-05-14 0 0.063 0.062 0.063 0.061 0.063 1,528,000 94,454 0.0618 0.375 0.369 0.375 0.364 0.375 256,393 0.3684 0.00%
2019-05-10 0 0.063 0.063 0.065 0.062 0.065 3,150,000 195,440 0.0620 0.375 0.375 0.387 0.369 0.387 528,559 0.3698 0.00%
2019-05-09 0 0.063 0.063 0.065 0.063 0.065 4,500,000 285,540 0.0635 0.375 0.375 0.387 0.375 0.387 755,084 0.3782 -1.56%
2019-05-08 0 0.064 0.064 0.065 0.064 0.064 110,000 7,040 0.0640 0.381 0.381 0.387 0.381 0.381 18,458 0.3814 -1.54%
2019-05-07 0 0.065 0.065 0.066 0.065 0.066 2,900,000 189,320 0.0653 0.387 0.387 0.393 0.387 0.393 486,610 0.3891 -1.52%
2019-05-06 0 0.066 0.065 0.067 0.066 0.067 1,820,000 120,620 0.0663 0.393 0.387 0.399 0.393 0.399 305,390 0.3950 -1.49%
2019-05-03 0 0.067 0.067 0.068 0.067 0.067 66,000 4,392 0.0665 0.399 0.399 0.405 0.399 0.399 11,075 0.3966 -1.47%
2019-05-02 0 0.068 0.068 0.069 0.067 0.067 10,000 670 0.0670 0.405 0.405 0.411 0.399 0.399 1,678 0.3993 1.49%
2019-04-30 0 0.067 0.066 0.068 0.067 0.068 765,000 51,680 0.0676 0.399 0.393 0.405 0.399 0.405 128,364 0.4026 0.00%
2019-04-29 0 0.067 0.067 0.068 0.067 0.067 640,000 42,880 0.0670 0.399 0.399 0.405 0.399 0.399 107,390 0.3993 0.00%
2019-04-26 0 0.067 0.067 0.068 0.067 0.067 180,000 12,060 0.0670 0.399 0.399 0.405 0.399 0.399 30,203 0.3993 0.00%
2019-04-25 0 0.067 0.067 0.068 0.067 0.067 910,000 60,970 0.0670 0.399 0.399 0.405 0.399 0.399 152,695 0.3993 0.00%
2019-04-24 0 0.067 0.067 0.069 0.067 0.067 30,000 2,010 0.0670 0.399 0.399 0.411 0.399 0.399 5,034 0.3993 -2.90%
2019-04-23 0 0.069 0.067 0.069 0.067 0.069 450,000 30,330 0.0674 0.411 0.399 0.411 0.399 0.411 75,508 0.4017 2.99%
2019-04-18 0 0.067 0.067 0.069 0.067 0.068 240,000 16,090 0.0670 0.399 0.399 0.411 0.399 0.405 40,271 0.3995 0.00%
2019-04-17 0 0.067 0.067 0.068 0.067 0.068 1,490,000 100,320 0.0673 0.399 0.399 0.405 0.399 0.405 250,017 0.4013 -2.90%
2019-04-16 0 0.069 0.068 0.069 0.068 0.069 720,000 48,970 0.0680 0.411 0.405 0.411 0.405 0.411 120,814 0.4053 0.00%
2019-04-15 0 0.069 0.068 0.069 0.069 0.069 550,000 37,950 0.0690 0.411 0.405 0.411 0.411 0.411 92,288 0.4112 0.00%
2019-04-12 0 0.069 0.068 0.069 0.069 0.069 3,170,000 218,730 0.0690 0.411 0.405 0.411 0.411 0.411 531,915 0.4112 0.00%
2019-04-11 0 0.069 0.067 0.070 0.067 0.069 770,000 52,930 0.0687 0.411 0.399 0.417 0.399 0.411 129,203 0.4097 1.47%
2019-04-10 0 0.068 0.067 0.068 0.068 0.069 2,680,000 182,250 0.0680 0.405 0.399 0.405 0.405 0.411 449,695 0.4053 -1.45%
2019-04-09 0 0.069 0.069 0.070 0.069 0.070 1,970,000 136,490 0.0693 0.411 0.411 0.417 0.411 0.417 330,559 0.4129 0.00%
2019-04-08 0 0.069 0.069 0.070 0.069 0.072 2,620,000 184,670 0.0705 0.411 0.411 0.417 0.411 0.429 439,627 0.4201 -4.17%
2019-04-04 0 0.072 0.072 0.073 0.071 0.073 1,060,000 75,970 0.0717 0.429 0.429 0.435 0.423 0.435 177,864 0.4271 0.00%
2019-04-03 0 0.072 0.072 0.073 0.071 0.073 610,000 43,680 0.0716 0.429 0.429 0.435 0.423 0.435 102,356 0.4267 1.41%
2019-04-02 0 0.071 0.071 0.073 0.071 0.074 630,000 45,310 0.0719 0.423 0.423 0.435 0.423 0.441 105,712 0.4286 1.43%
2019-04-01 0 0.070 0.070 0.072 0.070 0.073 1,820,000 129,060 0.0709 0.417 0.417 0.429 0.417 0.435 305,390 0.4226 -4.11%
2019-03-29 0 0.073 0.071 0.073 - - 0 0 - 0.435 0.423 0.435 - - 0 - 0.00%
2019-03-28 0 0.073 0.071 0.073 0.071 0.074 1,420,000 102,710 0.0723 0.435 0.423 0.435 0.423 0.441 238,271 0.4311 0.00%
2019-03-27 0 0.073 0.072 0.074 0.072 0.074 9,190,000 673,320 0.0733 0.435 0.429 0.441 0.429 0.441 1,542,050 0.4366 4.29%
2019-03-26 0 0.070 0.070 0.072 0.068 0.073 10,360,000 740,370 0.0715 0.417 0.417 0.429 0.405 0.435 1,738,372 0.4259 2.94%
2019-03-25 0 0.068 0.067 0.068 0.067 0.069 950,000 64,160 0.0675 0.405 0.399 0.405 0.399 0.411 159,407 0.4025 -2.86%
2019-03-22 0 0.070 0.069 0.070 0.068 0.070 1,520,000 104,940 0.0690 0.417 0.411 0.417 0.405 0.417 255,051 0.4114 0.00%
2019-03-21 0 0.070 0.070 0.071 0.068 0.071 9,275,000 648,395 0.0699 0.417 0.417 0.423 0.405 0.423 1,556,313 0.4166 0.00%
2019-03-20 0 0.070 0.068 0.070 0.069 0.070 1,880,000 129,930 0.0691 0.417 0.405 0.417 0.411 0.417 315,457 0.4119 1.45%
2019-03-19 0 0.069 0.068 0.069 0.067 0.070 2,850,000 194,470 0.0682 0.411 0.405 0.411 0.399 0.417 478,220 0.4067 0.00%
2019-03-18 0 0.069 0.069 0.070 0.067 0.069 880,000 60,180 0.0684 0.411 0.411 0.417 0.399 0.411 147,661 0.4076 1.47%
2019-03-15 0 0.068 0.067 0.068 0.067 0.070 9,890,000 668,980 0.0676 0.405 0.399 0.405 0.399 0.417 1,659,508 0.4031 -2.86%
2019-03-14 0 0.070 0.069 0.070 0.067 0.074 17,560,000 1,256,380 0.0715 0.417 0.411 0.417 0.399 0.441 2,946,507 0.4264 4.48%
2019-03-13 0 0.067 0.066 0.067 0.065 0.067 1,300,000 85,890 0.0661 0.399 0.393 0.399 0.387 0.399 218,136 0.3937 0.00%
2019-03-12 0 0.067 0.065 0.067 0.064 0.067 1,300,000 86,690 0.0667 0.399 0.387 0.399 0.381 0.399 218,136 0.3974 1.52%
2019-03-11 0 0.066 0.065 0.066 0.065 0.067 4,640,000 304,140 0.0655 0.393 0.387 0.393 0.387 0.399 778,576 0.3906 1.54%
2019-03-08 0 0.065 0.064 0.065 0.065 0.068 5,930,000 391,800 0.0661 0.387 0.381 0.387 0.387 0.405 995,033 0.3938 -4.41%
2019-03-07 0 0.068 0.066 0.068 0.067 0.068 2,770,000 186,270 0.0672 0.405 0.393 0.405 0.399 0.405 464,796 0.4008 0.00%
2019-03-06 0 0.068 0.067 0.069 0.067 0.069 1,200,000 81,740 0.0681 0.405 0.399 0.411 0.399 0.411 201,356 0.4059 1.49%
2019-03-05 0 0.067 0.065 0.066 0.066 0.070 1,470,000 98,470 0.0670 0.399 0.387 0.393 0.393 0.417 246,661 0.3992 -2.90%
2019-03-04 0 0.069 0.070 0.071 0.066 0.070 13,691,604 943,081 0.0689 0.411 0.417 0.423 0.393 0.417 2,297,404 0.4105 2.99%
2019-03-01 0 0.067 0.066 0.068 0.066 0.068 2,070,000 138,140 0.0667 0.399 0.393 0.405 0.393 0.405 347,339 0.3977 -1.47%
2019-02-28 0 0.068 0.068 0.069 0.066 0.069 10,690,000 720,060 0.0674 0.405 0.405 0.411 0.393 0.411 1,793,745 0.4014 0.00%
2019-02-27 0 0.070 0.069 0.070 0.069 0.071 12,590,000 880,210 0.0699 0.405 0.399 0.405 0.399 0.411 2,174,693 0.4048 -1.41%
2019-02-26 0 0.071 0.070 0.071 0.069 0.073 15,960,000 1,135,990 0.0712 0.411 0.405 0.411 0.399 0.423 2,756,798 0.4121 2.90%
2019-02-25 0 0.069 0.068 0.069 0.065 0.071 20,600,000 1,410,010 0.0684 0.399 0.394 0.399 0.376 0.411 3,558,274 0.3963 6.15%
2019-02-22 0 0.065 0.064 0.065 0.063 0.067 16,490,000 1,064,490 0.0646 0.376 0.371 0.376 0.365 0.388 2,848,346 0.3737 3.17%
2019-02-21 0 0.063 0.062 0.063 0.060 0.063 2,765,000 170,005 0.0615 0.365 0.359 0.365 0.347 0.365 477,603 0.3560 1.61%
2019-02-20 0 0.062 0.061 0.062 0.062 0.062 520,000 32,240 0.0620 0.359 0.353 0.359 0.359 0.359 89,821 0.3589 0.00%
2019-02-19 0 0.062 0.061 0.062 0.060 0.062 3,440,000 209,830 0.0610 0.359 0.353 0.359 0.347 0.359 594,197 0.3531 0.00%
2019-02-18 0 0.062 0.061 0.062 0.060 0.062 1,950,000 119,290 0.0612 0.359 0.353 0.359 0.347 0.359 336,827 0.3542 3.33%
2019-02-15 0 0.060 0.059 0.061 0.059 0.061 9,150,000 545,890 0.0597 0.347 0.342 0.353 0.342 0.353 1,580,495 0.3454 -3.23%
2019-02-14 0 0.062 0.060 0.062 0.060 0.063 6,340,002 389,240 0.0614 0.359 0.347 0.359 0.347 0.365 1,095,120 0.3554 0.00%
2019-02-13 0 0.062 0.061 0.062 0.058 0.065 36,980,000 2,300,680 0.0622 0.359 0.353 0.359 0.336 0.376 6,387,620 0.3602 3.33%
2019-02-12 0 0.060 0.058 0.059 0.057 0.061 9,600,000 574,690 0.0599 0.347 0.336 0.342 0.330 0.353 1,658,225 0.3466 1.69%
2019-02-11 0 0.059 0.057 0.058 0.058 0.059 6,060,000 355,700 0.0587 0.342 0.330 0.336 0.336 0.342 1,046,754 0.3398 1.72%
2019-02-08 0 0.058 0.058 0.059 - - 0 0 - 0.336 0.336 0.342 - - 0 - 0.00%
2019-02-04 0 0.058 0.058 0.059 0.057 0.059 3,180,000 184,550 0.0580 0.336 0.336 0.342 0.330 0.342 549,287 0.3360 0.00%
2019-02-01 0 0.058 0.058 0.059 0.058 0.059 290,000 16,870 0.0582 0.336 0.336 0.342 0.336 0.342 50,092 0.3368 -1.69%
2019-01-31 0 0.059 0.058 0.059 0.058 0.059 450,000 26,350 0.0586 0.342 0.336 0.342 0.336 0.342 77,729 0.3390 0.00%
2019-01-30 0 0.059 0.058 0.059 0.058 0.059 672,000 39,038 0.0581 0.342 0.336 0.342 0.336 0.342 116,076 0.3363 0.00%
2019-01-29 0 0.059 0.058 0.059 0.057 0.059 700,000 41,060 0.0587 0.342 0.336 0.342 0.330 0.342 120,912 0.3396 0.00%
2019-01-28 0 0.059 0.058 0.059 0.057 0.059 2,220,000 128,760 0.0580 0.342 0.336 0.342 0.330 0.342 383,464 0.3358 1.72%
2019-01-25 0 0.058 0.057 0.058 0.056 0.058 3,725,000 214,225 0.0575 0.336 0.330 0.336 0.324 0.336 643,426 0.3329 1.75%
2019-01-24 0 0.057 0.056 0.057 0.056 0.058 300,000 17,320 0.0577 0.330 0.324 0.330 0.324 0.336 51,820 0.3342 -1.72%
2019-01-23 0 0.058 0.057 0.058 0.057 0.058 600,000 34,400 0.0573 0.336 0.330 0.336 0.330 0.336 103,639 0.3319 0.00%
2019-01-22 0 0.058 0.057 0.058 0.057 0.058 1,590,000 91,990 0.0579 0.336 0.330 0.336 0.330 0.336 274,643 0.3349 0.00%
2019-01-21 0 0.058 0.057 0.058 0.055 0.059 11,057,468 636,235 0.0575 0.336 0.330 0.336 0.318 0.342 1,909,976 0.3331 1.75%
2019-01-18 0 0.057 0.056 0.057 0.056 0.057 2,780,000 157,560 0.0567 0.330 0.324 0.330 0.324 0.330 480,194 0.3281 1.79%
2019-01-17 0 0.056 0.056 0.057 0.056 0.057 6,440,000 364,500 0.0566 0.324 0.324 0.330 0.324 0.330 1,112,392 0.3277 -1.75%
2019-01-16 0 0.057 0.056 0.057 0.056 0.057 1,420,000 79,540 0.0560 0.330 0.324 0.330 0.324 0.330 245,279 0.3243 1.79%
2019-01-15 0 0.056 0.056 0.057 0.055 0.056 4,900,000 271,590 0.0554 0.324 0.324 0.330 0.318 0.324 846,386 0.3209 1.82%
2019-01-14 0 0.055 0.055 0.056 0.055 0.056 740,000 40,740 0.0551 0.318 0.318 0.324 0.318 0.324 127,821 0.3187 -1.79%
2019-01-11 0 0.056 0.055 0.057 0.055 0.057 980,000 54,380 0.0555 0.324 0.318 0.330 0.318 0.330 169,277 0.3212 0.00%
2019-01-10 0 0.056 0.055 0.056 0.055 0.057 580,000 32,340 0.0558 0.324 0.318 0.324 0.318 0.330 100,184 0.3228 0.00%
2019-01-09 0 0.056 0.055 0.057 0.055 0.057 1,650,000 91,920 0.0557 0.324 0.318 0.330 0.318 0.330 285,007 0.3225 0.00%
2019-01-08 0 0.056 0.055 0.057 0.056 0.057 5,630,000 319,690 0.0568 0.324 0.318 0.330 0.324 0.330 972,480 0.3287 0.00%
2019-01-07 0 0.056 0.055 0.056 0.056 0.056 1,240,000 69,430 0.0560 0.324 0.318 0.324 0.324 0.324 214,187 0.3242 0.00%
2019-01-04 0 0.056 0.055 0.056 0.055 0.056 570,000 31,360 0.0550 0.324 0.318 0.324 0.318 0.324 98,457 0.3185 0.00%
2019-01-03 0 0.056 0.055 0.056 0.055 0.056 80,000 4,430 0.0554 0.324 0.318 0.324 0.318 0.324 13,819 0.3206 1.82%
2019-01-02 0 0.055 0.055 0.057 0.055 0.055 1,500,000 82,500 0.0550 0.318 0.318 0.330 0.318 0.318 259,098 0.3184 0.00%
2018-12-31 0 0.055 0.055 0.057 0.055 0.055 20,936,000 1,151,480 0.0550 0.318 0.318 0.330 0.318 0.318 3,616,312 0.3184 0.00%
2018-12-28 0 0.055 0.055 0.057 0.055 0.056 10,290,000 574,180 0.0558 0.318 0.318 0.330 0.318 0.324 1,777,410 0.3230 -1.79%
2018-12-27 0 0.056 0.056 0.057 0.056 0.057 255,000 14,320 0.0562 0.324 0.324 0.330 0.324 0.330 44,047 0.3251 -1.75%
2018-12-24 0 0.057 0.056 0.057 - - 0 0 - 0.330 0.324 0.330 - - 0 - 0.00%
2018-12-21 0 0.057 0.056 0.057 0.056 0.057 310,000 17,370 0.0560 0.330 0.324 0.330 0.324 0.330 53,547 0.3244 0.00%
2018-12-20 0 0.057 0.056 0.057 0.056 0.057 150,000 8,420 0.0561 0.330 0.324 0.330 0.324 0.330 25,910 0.3250 0.00%
2018-12-19 0 0.057 0.056 0.057 0.056 0.057 100,000 5,610 0.0561 0.330 0.324 0.330 0.324 0.330 17,273 0.3248 0.00%
2018-12-18 0 0.057 0.057 0.058 0.057 0.058 2,050,000 117,740 0.0574 0.330 0.330 0.336 0.330 0.336 354,100 0.3325 1.79%
2018-12-17 0 0.056 0.056 0.057 0.056 0.057 2,040,000 116,200 0.0570 0.324 0.324 0.330 0.324 0.330 352,373 0.3298 -1.75%
2018-12-14 0 0.057 0.056 0.058 0.057 0.057 1,000,000 57,000 0.0570 0.330 0.324 0.336 0.330 0.330 172,732 0.3300 0.00%
2018-12-13 0 0.057 0.057 0.058 0.056 0.058 2,600,000 148,120 0.0570 0.330 0.330 0.336 0.324 0.336 449,103 0.3298 1.79%
2018-12-12 0 0.056 0.056 0.058 0.056 0.058 260,000 14,680 0.0565 0.324 0.324 0.336 0.324 0.336 44,910 0.3269 -1.75%
2018-12-11 0 0.057 0.057 0.058 0.057 0.059 6,840,000 389,920 0.0570 0.330 0.330 0.336 0.330 0.342 1,181,485 0.3300 -1.72%
2018-12-10 0 0.058 0.057 0.058 0.057 0.058 2,650,000 153,550 0.0579 0.336 0.330 0.336 0.330 0.336 457,739 0.3355 0.00%
2018-12-07 0 0.058 0.057 0.058 0.058 0.059 5,190,000 301,050 0.0580 0.336 0.330 0.336 0.336 0.342 896,478 0.3358 -4.92%
2018-12-06 0 0.061 0.058 0.061 0.058 0.061 5,725,000 340,365 0.0595 0.353 0.336 0.353 0.336 0.353 988,889 0.3442 3.39%
2018-12-05 0 0.059 0.058 0.059 0.058 0.059 150,000 8,710 0.0581 0.342 0.336 0.342 0.336 0.342 25,910 0.3362 -1.67%
2018-12-04 0 0.060 0.058 0.060 0.058 0.060 1,100,000 65,320 0.0594 0.347 0.336 0.347 0.336 0.347 190,005 0.3438 1.69%
2018-12-03 0 0.059 0.059 0.060 0.058 0.060 740,000 44,230 0.0598 0.342 0.342 0.347 0.336 0.347 127,821 0.3460 1.72%
2018-11-30 0 0.058 0.058 0.059 0.057 0.060 1,540,000 90,630 0.0589 0.336 0.336 0.342 0.330 0.347 266,007 0.3407 -1.69%
2018-11-29 0 0.059 0.058 0.059 0.057 0.060 10,900,000 637,160 0.0585 0.342 0.336 0.342 0.330 0.347 1,882,776 0.3384 0.00%
2018-11-28 0 0.059 0.059 0.060 0.059 0.060 8,585,000 513,040 0.0598 0.342 0.342 0.347 0.342 0.347 1,482,902 0.3460 -1.67%
2018-11-27 0 0.060 0.059 0.060 0.059 0.060 4,140,000 245,590 0.0593 0.347 0.342 0.347 0.342 0.347 715,109 0.3434 0.00%
2018-11-26 0 0.060 0.058 0.060 0.058 0.060 2,010,000 119,660 0.0595 0.347 0.336 0.347 0.336 0.347 347,191 0.3447 1.69%
2018-11-23 0 0.062 0.061 0.062 0.061 0.062 1,780,000 109,820 0.0617 0.342 0.336 0.342 0.336 0.342 323,096 0.3399 0.00%
2018-11-22 0 0.062 0.061 0.062 0.061 0.062 10,020,000 614,700 0.0613 0.342 0.336 0.342 0.336 0.342 1,818,777 0.3380 0.00%
2018-11-21 0 0.062 0.060 0.062 0.061 0.062 2,310,000 142,460 0.0617 0.342 0.331 0.342 0.336 0.342 419,299 0.3398 0.00%
2018-11-20 0 0.062 0.061 0.062 0.060 0.062 2,160,000 133,210 0.0617 0.342 0.336 0.342 0.331 0.342 392,072 0.3398 1.64%
2018-11-19 0 0.061 0.061 0.062 0.060 0.062 18,010,000 1,093,980 0.0607 0.336 0.336 0.342 0.331 0.342 3,269,080 0.3346 -1.61%
2018-11-16 0 0.062 0.061 0.062 0.061 0.062 3,310,000 201,920 0.0610 0.342 0.336 0.342 0.336 0.342 600,814 0.3361 1.64%
2018-11-15 0 0.061 0.061 0.062 0.061 0.062 2,960,000 183,270 0.0619 0.336 0.336 0.342 0.336 0.342 537,284 0.3411 -1.61%
2018-11-14 0 0.062 0.061 0.062 0.061 0.062 6,050,000 369,350 0.0610 0.342 0.336 0.342 0.336 0.342 1,098,164 0.3363 0.00%
2018-11-13 0 0.062 0.062 0.063 0.061 0.062 2,100,000 129,200 0.0615 0.342 0.342 0.347 0.336 0.342 381,181 0.3389 0.00%
2018-11-12 0 0.062 0.061 0.062 0.061 0.063 1,580,000 97,560 0.0617 0.342 0.336 0.342 0.336 0.347 286,793 0.3402 0.00%
2018-11-09 0 0.062 0.061 0.063 0.061 0.063 4,480,000 278,790 0.0622 0.342 0.336 0.347 0.336 0.347 813,186 0.3428 -1.59%
2018-11-08 0 0.063 0.062 0.064 0.062 0.064 3,490,000 219,980 0.0630 0.347 0.342 0.353 0.342 0.353 633,486 0.3473 -1.56%
2018-11-07 0 0.064 0.063 0.065 0.064 0.065 250,000 16,120 0.0645 0.353 0.347 0.358 0.353 0.358 45,379 0.3552 1.59%
2018-11-06 0 0.063 0.063 0.065 0.063 0.064 2,800,000 178,230 0.0637 0.347 0.347 0.358 0.347 0.353 508,241 0.3507 -4.55%
2018-11-05 0 0.066 0.064 0.066 0.065 0.066 9,460,000 619,030 0.0654 0.364 0.353 0.364 0.358 0.364 1,717,129 0.3605 0.00%
2018-11-02 0 0.066 0.066 0.067 0.066 0.066 3,400,000 224,400 0.0660 0.364 0.364 0.369 0.364 0.364 617,150 0.3636 0.00%
2018-11-01 0 0.066 0.065 0.067 0.066 0.067 8,090,000 537,890 0.0665 0.364 0.358 0.369 0.364 0.369 1,468,454 0.3663 1.54%
2018-10-31 0 0.065 0.065 0.066 0.065 0.065 3,580,000 232,700 0.0650 0.358 0.358 0.364 0.358 0.358 649,823 0.3581 0.00%
2018-10-30 0 0.065 0.065 0.066 0.064 0.065 8,100,000 525,210 0.0648 0.358 0.358 0.364 0.353 0.358 1,470,269 0.3572 0.00%
2018-10-29 0 0.065 0.064 0.065 0.063 0.065 14,480,000 926,080 0.0640 0.358 0.353 0.358 0.347 0.358 2,628,333 0.3523 1.56%
2018-10-26 0 0.064 0.064 0.065 0.064 0.065 4,680,000 302,270 0.0646 0.353 0.353 0.358 0.353 0.358 849,489 0.3558 0.00%
2018-10-25 0 0.064 0.064 0.065 0.062 0.065 9,580,000 610,150 0.0637 0.353 0.353 0.358 0.342 0.358 1,738,911 0.3509 0.00%
2018-10-24 0 0.064 0.064 0.065 0.063 0.065 5,440,000 349,760 0.0643 0.353 0.353 0.358 0.347 0.358 987,440 0.3542 0.00%
2018-10-23 0 0.064 0.063 0.065 0.062 0.065 15,230,000 965,990 0.0634 0.353 0.347 0.358 0.342 0.358 2,764,469 0.3494 -1.54%
2018-10-22 0 0.065 0.064 0.065 0.062 0.066 17,840,000 1,143,500 0.0641 0.358 0.353 0.358 0.342 0.364 3,238,222 0.3531 4.84%
2018-10-19 0 0.062 0.061 0.062 0.061 0.062 8,720,000 540,590 0.0620 0.342 0.336 0.342 0.336 0.342 1,582,808 0.3415 0.00%
2018-10-18 0 0.062 0.060 0.062 0.060 0.062 4,960,000 304,500 0.0614 0.342 0.331 0.342 0.331 0.342 900,313 0.3382 1.64%
2018-10-16 0 0.061 0.060 0.062 0.060 0.062 2,790,000 169,720 0.0608 0.336 0.331 0.342 0.331 0.342 506,426 0.3351 0.00%
2018-10-15 0 0.061 0.061 0.062 0.060 0.062 5,030,000 309,260 0.0615 0.336 0.336 0.342 0.331 0.342 913,019 0.3387 1.67%
2018-10-12 0 0.060 0.060 0.062 0.060 0.062 3,260,000 198,890 0.0610 0.331 0.331 0.342 0.331 0.342 591,738 0.3361 -3.23%
2018-10-11 0 0.062 0.062 0.063 0.060 0.065 29,682,500 1,840,357 0.0620 0.342 0.342 0.347 0.331 0.358 5,387,810 0.3416 -8.82%
2018-10-10 0 0.068 0.065 0.068 0.065 0.068 4,880,000 327,080 0.0670 0.375 0.358 0.375 0.358 0.375 885,792 0.3693 1.49%
2018-10-09 0 0.067 0.065 0.067 0.065 0.067 4,790,000 318,730 0.0665 0.369 0.358 0.369 0.358 0.369 869,455 0.3666 3.08%
2018-10-08 0 0.065 0.065 0.066 0.065 0.068 15,040,000 991,230 0.0659 0.358 0.358 0.364 0.358 0.375 2,729,981 0.3631 -5.80%
2018-10-05 0 0.069 0.068 0.069 0.069 0.069 250,000 17,250 0.0690 0.380 0.375 0.380 0.380 0.380 45,379 0.3801 -1.43%
2018-10-04 0 0.070 0.068 0.070 0.068 0.070 5,850,000 402,960 0.0689 0.386 0.375 0.386 0.375 0.386 1,061,861 0.3795 0.00%
2018-10-03 0 0.070 0.069 0.071 0.068 0.070 5,900,000 409,590 0.0694 0.386 0.380 0.391 0.375 0.386 1,070,937 0.3825 2.94%
2018-10-02 0 0.068 0.067 0.069 0.068 0.071 10,940,000 754,490 0.0690 0.375 0.369 0.380 0.375 0.391 1,985,771 0.3799 -6.85%
2018-09-28 0 0.073 0.071 0.073 0.071 0.074 1,680,000 120,770 0.0719 0.402 0.391 0.402 0.391 0.408 304,945 0.3960 1.39%
2018-09-27 0 0.072 0.072 0.074 0.071 0.074 2,780,000 200,300 0.0721 0.397 0.397 0.408 0.391 0.408 504,611 0.3969 -4.00%
2018-09-26 0 0.075 0.072 0.075 0.071 0.075 440,000 32,140 0.0730 0.413 0.397 0.413 0.391 0.413 79,866 0.4024 0.00%
2018-09-24 0 0.075 0.073 0.075 0.075 0.078 2,760,000 208,150 0.0754 0.413 0.402 0.413 0.413 0.430 500,981 0.4155 -3.85%
2018-09-21 0 0.078 0.076 0.078 0.076 0.078 5,380,000 413,000 0.0768 0.430 0.419 0.430 0.419 0.430 976,549 0.4229 1.30%
2018-09-20 0 0.077 0.076 0.077 0.073 0.078 10,900,000 826,850 0.0759 0.424 0.419 0.424 0.402 0.430 1,978,510 0.4179 0.00%
2018-09-19 0 0.077 0.077 0.078 0.073 0.084 27,170,000 2,076,090 0.0764 0.424 0.424 0.430 0.402 0.463 4,931,755 0.4210 1.32%
2018-09-18 0 0.076 0.073 0.077 0.067 0.079 14,060,000 1,034,140 0.0736 0.419 0.402 0.424 0.369 0.435 2,552,097 0.4052 13.43%
2018-09-17 0 0.067 0.066 0.068 0.067 0.072 29,662,500 2,044,337 0.0689 0.369 0.364 0.375 0.369 0.397 5,384,180 0.3797 -8.22%
2018-09-14 0 0.073 0.073 0.074 0.072 0.074 2,790,000 202,380 0.0725 0.402 0.402 0.408 0.397 0.408 506,426 0.3996 -2.67%
2018-09-13 0 0.075 0.072 0.075 0.073 0.075 2,420,000 178,530 0.0738 0.413 0.397 0.413 0.402 0.413 439,266 0.4064 0.00%
2018-09-12 0 0.075 0.074 0.075 0.072 0.076 16,720,000 1,218,880 0.0729 0.413 0.408 0.413 0.397 0.419 3,034,926 0.4016 1.35%
2018-09-11 0 0.074 0.074 0.076 0.072 0.077 13,235,000 998,015 0.0754 0.408 0.408 0.419 0.397 0.424 2,402,347 0.4154 -3.90%
2018-09-10 0 0.077 0.077 0.078 0.077 0.078 420,000 32,390 0.0771 0.424 0.424 0.430 0.424 0.430 76,236 0.4249 -1.28%
2018-09-07 0 0.078 0.077 0.078 0.077 0.078 2,160,000 166,710 0.0772 0.430 0.424 0.430 0.424 0.430 392,072 0.4252 -2.50%
2018-09-06 0 0.080 0.078 0.080 0.078 0.080 1,910,000 149,760 0.0784 0.441 0.430 0.441 0.430 0.441 346,693 0.4320 1.27%
2018-09-05 0 0.079 0.078 0.079 0.079 0.080 4,780,000 377,660 0.0790 0.435 0.430 0.435 0.435 0.441 867,640 0.4353 -2.47%
2018-09-04 0 0.081 0.079 0.081 0.079 0.081 1,190,000 95,200 0.0800 0.446 0.435 0.446 0.435 0.446 216,002 0.4407 1.25%
2018-09-03 0 0.080 0.079 0.080 0.079 0.080 10,350,000 826,600 0.0799 0.441 0.435 0.441 0.435 0.441 1,878,677 0.4400 -1.23%
2018-08-31 0 0.081 0.080 0.081 0.081 0.082 1,290,000 104,610 0.0811 0.446 0.441 0.446 0.446 0.452 234,154 0.4468 -1.22%
2018-08-30 0 0.082 0.082 0.083 0.081 0.083 440,000 35,960 0.0817 0.452 0.452 0.457 0.446 0.457 79,866 0.4503 -1.20%
2018-08-29 0 0.083 0.081 0.083 0.083 0.083 300,000 24,900 0.0830 0.457 0.446 0.457 0.457 0.457 54,454 0.4573 0.00%
2018-08-28 0 0.083 0.082 0.084 0.082 0.083 200,000 16,500 0.0825 0.457 0.452 0.463 0.452 0.457 36,303 0.4545 1.22%
2018-08-27 0 0.082 0.081 0.082 0.082 0.083 3,060,000 250,980 0.0820 0.452 0.446 0.452 0.452 0.457 555,435 0.4519 -1.20%
2018-08-24 0 0.083 0.082 0.084 0.083 0.085 6,107,500 509,885 0.0835 0.457 0.452 0.463 0.457 0.468 1,108,601 0.4599 -2.35%
2018-08-23 0 0.085 0.085 0.087 0.085 0.085 680,000 57,900 0.0851 0.468 0.468 0.479 0.468 0.468 123,430 0.4691 -2.30%
2018-08-22 0 0.087 0.085 0.087 0.085 0.087 1,350,000 115,450 0.0855 0.479 0.468 0.479 0.468 0.479 245,045 0.4711 0.00%
2018-08-21 0 0.087 0.085 0.089 0.085 0.087 2,150,000 186,860 0.0869 0.479 0.468 0.490 0.468 0.479 390,257 0.4788 0.00%
2018-08-20 0 0.087 0.085 0.087 0.086 0.087 300,000 25,960 0.0865 0.479 0.468 0.479 0.474 0.479 54,454 0.4767 1.16%
2018-08-17 0 0.086 0.086 0.087 0.086 0.086 1,280,000 110,080 0.0860 0.474 0.474 0.479 0.474 0.474 232,339 0.4738 1.18%
2018-08-16 0 0.085 0.085 0.086 0.085 0.085 790,000 67,150 0.0850 0.468 0.468 0.474 0.468 0.468 143,397 0.4683 -2.30%
2018-08-15 0 0.087 0.087 0.088 0.086 0.088 5,970,000 518,150 0.0868 0.479 0.479 0.485 0.474 0.485 1,083,643 0.4782 -1.14%
2018-08-14 0 0.088 0.088 0.089 0.088 0.088 880,000 77,440 0.0880 0.485 0.485 0.490 0.485 0.485 159,733 0.4848 0.00%
2018-08-13 0 0.088 0.088 0.090 0.088 0.089 3,710,000 328,150 0.0885 0.485 0.485 0.496 0.485 0.490 673,420 0.4873 -2.22%
2018-08-10 0 0.090 0.089 0.091 0.090 0.091 1,430,000 128,950 0.0902 0.496 0.490 0.501 0.496 0.501 259,566 0.4968 -1.10%
2018-08-09 0 0.091 0.090 0.091 0.090 0.091 270,000 24,500 0.0907 0.501 0.496 0.501 0.496 0.501 49,009 0.4999 1.11%
2018-08-08 0 0.090 0.090 0.092 0.090 0.091 130,000 11,760 0.0905 0.496 0.496 0.507 0.496 0.501 23,597 0.4984 -2.17%
2018-08-07 0 0.092 0.092 0.093 0.090 0.092 1,760,000 160,960 0.0915 0.507 0.507 0.512 0.496 0.507 319,466 0.5038 0.00%
2018-08-06 0 0.092 0.090 0.092 0.089 0.092 2,070,000 186,000 0.0899 0.507 0.496 0.507 0.490 0.507 375,735 0.4950 2.22%
2018-08-03 0 0.090 0.090 0.092 0.089 0.092 1,500,000 134,960 0.0900 0.496 0.496 0.507 0.490 0.507 272,272 0.4957 0.00%
2018-08-02 0 0.090 0.090 0.091 0.090 0.092 1,692,500 152,582 0.0902 0.496 0.496 0.501 0.496 0.507 307,214 0.4967 -3.23%
2018-08-01 0 0.093 0.092 0.093 0.091 0.093 340,000 31,210 0.0918 0.512 0.507 0.512 0.501 0.512 61,715 0.5057 0.00%
2018-07-31 0 0.093 0.091 0.093 0.092 0.093 100,000 9,210 0.0921 0.512 0.501 0.512 0.507 0.512 18,151 0.5074 1.09%
2018-07-30 0 0.092 0.092 0.095 0.092 0.095 3,110,000 289,430 0.0931 0.507 0.507 0.523 0.507 0.523 564,511 0.5127 -2.13%
2018-07-27 0 0.094 0.093 0.094 0.092 0.094 270,000 25,170 0.0932 0.518 0.512 0.518 0.507 0.518 49,009 0.5136 1.08%
2018-07-26 0 0.093 0.091 0.093 0.090 0.093 4,080,000 375,890 0.0921 0.512 0.501 0.512 0.496 0.512 740,580 0.5076 3.33%
2018-07-25 0 0.090 0.090 0.091 0.090 0.090 800,000 72,000 0.0900 0.496 0.496 0.501 0.496 0.496 145,212 0.4958 0.00%
2018-07-24 0 0.090 0.089 0.091 0.090 0.090 1,050,000 94,550 0.0900 0.496 0.490 0.501 0.496 0.496 190,590 0.4961 -1.10%
2018-07-23 0 0.091 0.091 0.092 0.090 0.091 2,680,000 242,530 0.0905 0.501 0.501 0.507 0.496 0.501 486,459 0.4986 0.00%
2018-07-20 0 0.091 0.091 0.094 0.091 0.092 720,000 66,170 0.0919 0.501 0.501 0.518 0.501 0.507 130,691 0.5063 -1.09%
2018-07-19 0 0.092 0.091 0.092 0.092 0.093 1,170,000 108,310 0.0926 0.507 0.501 0.507 0.507 0.512 212,372 0.5100 -1.08%
2018-07-18 0 0.093 0.092 0.093 0.092 0.093 1,110,000 102,220 0.0921 0.512 0.507 0.512 0.507 0.512 201,481 0.5073 0.00%
2018-07-17 0 0.093 0.092 0.095 0.092 0.093 630,000 58,080 0.0922 0.512 0.507 0.523 0.507 0.512 114,354 0.5079 0.00%
2018-07-16 0 0.093 0.093 0.095 0.093 0.095 50,000 4,670 0.0934 0.512 0.512 0.523 0.512 0.523 9,076 0.5146 -2.11%
2018-07-13 0 0.095 0.093 0.095 0.092 0.095 700,000 66,220 0.0946 0.523 0.512 0.523 0.507 0.523 127,060 0.5212 1.06%
2018-07-12 0 0.094 0.092 0.094 0.092 0.094 1,060,000 98,140 0.0926 0.518 0.507 0.518 0.507 0.518 192,406 0.5101 1.08%
2018-07-11 0 0.093 0.092 0.095 0.092 0.093 1,150,000 106,700 0.0928 0.512 0.507 0.523 0.507 0.512 208,742 0.5112 0.00%
2018-07-10 0 0.093 0.093 0.095 0.093 0.093 360,000 33,480 0.0930 0.512 0.512 0.523 0.512 0.512 65,345 0.5124 -3.12%
2018-07-09 0 0.096 0.093 0.096 0.093 0.096 1,590,000 150,420 0.0946 0.529 0.512 0.529 0.512 0.529 288,608 0.5212 3.23%
2018-07-06 0 0.093 0.093 0.095 0.093 0.095 460,000 43,400 0.0943 0.512 0.512 0.523 0.512 0.523 83,497 0.5198 0.00%
2018-07-05 0 0.093 0.093 0.095 0.092 0.095 2,440,000 227,630 0.0933 0.512 0.512 0.523 0.507 0.523 442,896 0.5140 -2.11%
2018-07-04 0 0.095 0.095 0.096 0.094 0.095 2,730,000 259,150 0.0949 0.523 0.523 0.529 0.518 0.523 495,535 0.5230 0.00%
2018-07-03 0 0.095 0.095 0.096 0.094 0.096 4,260,000 401,750 0.0943 0.523 0.523 0.529 0.518 0.529 773,253 0.5196 -1.04%
2018-06-29 0 0.096 0.096 0.098 0.095 0.098 900,000 86,950 0.0966 0.529 0.529 0.540 0.523 0.540 163,363 0.5322 2.13%
2018-06-28 0 0.094 0.094 0.098 0.094 0.098 1,830,000 174,270 0.0952 0.518 0.518 0.540 0.518 0.540 332,172 0.5246 -2.08%
2018-06-27 0 0.096 0.096 0.098 0.096 0.098 630,000 60,580 0.0962 0.529 0.529 0.540 0.529 0.540 114,354 0.5298 -2.04%
2018-06-26 0 0.098 0.096 0.098 0.094 0.098 11,780,000 1,136,470 0.0965 0.540 0.529 0.540 0.518 0.540 2,138,243 0.5315 -1.01%
2018-06-25 0 0.099 0.098 0.100 0.098 0.100 3,734,000 369,784 0.0990 0.545 0.540 0.551 0.540 0.551 677,776 0.5456 -1.00%
2018-06-22 0 0.100 0.099 0.102 0.099 0.102 430,000 43,180 0.1004 0.551 0.545 0.562 0.545 0.562 78,051 0.5532 -0.99%
2018-06-21 0 0.101 0.099 0.101 0.099 0.102 3,142,000 314,362 0.1001 0.556 0.545 0.556 0.545 0.562 570,319 0.5512 1.00%
2018-06-20 0 0.100 0.100 0.104 0.100 0.101 850,000 85,600 0.1007 0.551 0.551 0.573 0.551 0.556 154,287 0.5548 0.00%
2018-06-19 0 0.100 0.100 0.101 0.100 0.101 3,690,000 371,860 0.1008 0.551 0.551 0.556 0.551 0.556 669,789 0.5552 -0.99%
2018-06-15 0 0.101 0.101 0.103 0.101 0.103 1,690,000 172,890 0.1023 0.556 0.556 0.567 0.556 0.567 306,760 0.5636 0.00%
2018-06-14 0 0.101 0.101 0.103 0.101 0.103 870,000 88,200 0.1014 0.556 0.556 0.567 0.556 0.567 157,918 0.5585 -0.98%
2018-06-13 0 0.102 0.102 0.104 0.102 0.104 650,000 67,000 0.1031 0.562 0.562 0.573 0.562 0.573 117,985 0.5679 0.99%
2018-06-12 0 0.101 0.101 0.105 0.101 0.103 125,000 12,635 0.1011 0.556 0.556 0.578 0.556 0.567 22,689 0.5569 -1.94%
2018-06-11 0 0.103 0.102 0.105 0.102 0.103 240,000 24,510 0.1021 0.567 0.562 0.578 0.562 0.567 43,564 0.5626 -1.90%
2018-06-08 0 0.105 0.102 0.105 0.102 0.105 980,000 100,970 0.1030 0.578 0.562 0.578 0.562 0.578 177,884 0.5676 2.94%
2018-06-07 0 0.102 0.102 0.103 0.101 0.103 1,950,000 198,680 0.1019 0.562 0.562 0.567 0.556 0.567 353,954 0.5613 -0.97%
2018-06-06 0 0.103 0.103 0.104 0.103 0.104 690,000 71,170 0.1031 0.567 0.567 0.573 0.567 0.573 125,245 0.5682 0.00%
2018-06-05 0 0.103 0.102 0.103 0.103 0.103 658,000 67,718 0.1029 0.567 0.562 0.567 0.567 0.567 119,437 0.5670 0.00%
2018-06-04 0 0.103 0.102 0.104 0.102 0.103 320,000 32,740 0.1023 0.567 0.562 0.573 0.562 0.567 58,085 0.5637 0.00%
2018-06-01 0 0.103 0.103 0.105 0.103 0.104 750,000 77,900 0.1039 0.567 0.567 0.578 0.567 0.573 136,136 0.5722 -1.90%
2018-05-31 0 0.105 0.104 0.106 0.104 0.106 3,162,000 331,138 0.1047 0.578 0.573 0.584 0.573 0.584 573,949 0.5769 0.96%
2018-05-30 0 0.104 0.103 0.104 0.103 0.105 1,960,000 203,480 0.1038 0.573 0.567 0.573 0.567 0.578 355,769 0.5719 0.00%
2018-05-29 0 0.104 0.104 0.105 0.103 0.105 540,000 56,300 0.1043 0.573 0.573 0.578 0.567 0.578 98,018 0.5744 -1.89%
2018-05-28 0 0.106 0.104 0.106 0.104 0.106 340,000 35,630 0.1048 0.584 0.573 0.584 0.573 0.584 61,715 0.5773 0.95%
2018-05-25 0 0.105 0.104 0.106 0.104 0.106 1,515,000 158,430 0.1046 0.578 0.573 0.584 0.573 0.584 274,995 0.5761 0.00%
2018-05-24 0 0.105 0.104 0.107 0.105 0.106 1,490,000 156,600 0.1051 0.578 0.573 0.589 0.578 0.584 270,457 0.5790 -0.94%
2018-05-23 0 0.106 0.106 0.108 0.105 0.107 2,220,000 234,850 0.1058 0.584 0.584 0.595 0.578 0.589 402,963 0.5828 -1.85%
2018-05-21 0 0.108 0.106 0.108 0.107 0.109 1,950,000 210,570 0.1080 0.595 0.584 0.595 0.589 0.601 353,954 0.5949 -0.92%
2018-05-18 0 0.109 0.107 0.109 0.105 0.110 13,880,000 1,508,130 0.1087 0.601 0.589 0.601 0.578 0.606 2,519,424 0.5986 3.81%
2018-05-17 0 0.105 0.105 0.106 0.101 0.106 10,630,000 1,111,100 0.1045 0.578 0.578 0.584 0.556 0.584 1,929,501 0.5758 1.94%
2018-05-16 0 0.103 0.102 0.103 0.101 0.104 10,060,000 1,024,220 0.1018 0.567 0.562 0.567 0.556 0.573 1,826,038 0.5609 1.98%
2018-05-15 0 0.101 0.100 0.102 0.101 0.101 270,000 27,270 0.1010 0.556 0.551 0.562 0.556 0.556 49,009 0.5564 0.00%
2018-05-14 0 0.101 0.101 0.102 0.101 0.102 260,000 26,440 0.1017 0.556 0.556 0.562 0.556 0.562 47,194 0.5602 0.00%
2018-05-11 0 0.101 0.101 0.102 0.101 0.102 1,690,000 171,490 0.1015 0.556 0.556 0.562 0.556 0.562 306,760 0.5590 0.00%
2018-05-10 0 0.101 0.101 0.102 0.098 0.102 2,295,000 232,365 0.1012 0.556 0.556 0.562 0.540 0.562 416,576 0.5578 2.02%
2018-05-09 0 0.099 0.099 0.100 0.099 0.100 1,440,000 143,660 0.0998 0.545 0.545 0.551 0.545 0.551 261,381 0.5496 -1.00%
2018-05-08 0 0.100 0.099 0.100 0.099 0.100 1,140,000 113,860 0.0999 0.551 0.545 0.551 0.545 0.551 206,927 0.5502 1.01%
2018-05-07 0 0.099 0.098 0.100 0.098 0.099 1,600,000 157,150 0.0982 0.545 0.540 0.551 0.540 0.545 290,424 0.5411 -1.00%
2018-05-04 0 0.100 0.099 0.100 0.099 0.100 667,500 66,615 0.0998 0.551 0.545 0.551 0.545 0.551 121,161 0.5498 0.00%
2018-05-03 0 0.100 0.098 0.102 0.099 0.100 4,322,500 429,705 0.0994 0.551 0.540 0.562 0.545 0.551 784,597 0.5477 0.00%
2018-05-02 0 0.100 0.100 0.102 0.098 0.102 2,120,000 213,120 0.1005 0.551 0.551 0.562 0.540 0.562 384,811 0.5538 1.01%
2018-04-30 0 0.099 0.098 0.100 0.098 0.099 1,570,000 155,400 0.0990 0.545 0.540 0.551 0.540 0.545 284,978 0.5453 0.00%
2018-04-27 0 0.099 0.098 0.099 0.098 0.099 5,630,000 556,670 0.0989 0.545 0.540 0.545 0.540 0.545 1,021,928 0.5447 1.02%
2018-04-26 0 0.098 0.097 0.099 0.097 0.098 2,830,000 275,010 0.0972 0.540 0.534 0.545 0.534 0.540 513,687 0.5354 0.00%
2018-04-25 0 0.098 0.098 0.099 0.098 0.099 410,000 40,280 0.0982 0.540 0.540 0.545 0.540 0.545 74,421 0.5412 -1.01%
2018-04-24 0 0.099 0.099 0.100 0.098 0.099 2,790,000 275,600 0.0988 0.545 0.545 0.551 0.540 0.545 506,426 0.5442 1.02%
2018-04-23 0 0.098 0.097 0.099 0.097 0.098 3,350,000 327,770 0.0978 0.540 0.534 0.545 0.534 0.540 608,074 0.5390 -1.01%
2018-04-20 0 0.099 0.098 0.099 0.097 0.099 3,567,500 346,707 0.0972 0.545 0.540 0.545 0.534 0.545 647,554 0.5354 1.02%
2018-04-19 0 0.098 0.098 0.099 0.097 0.099 2,760,000 270,990 0.0982 0.540 0.540 0.545 0.534 0.545 500,981 0.5409 0.00%
2018-04-18 0 0.098 0.098 0.100 0.098 0.100 3,660,000 362,050 0.0989 0.540 0.540 0.551 0.540 0.551 664,344 0.5450 -2.00%
2018-04-17 0 0.100 0.099 0.100 0.099 0.100 2,284,000 227,672 0.0997 0.551 0.545 0.551 0.545 0.551 414,580 0.5492 0.00%
2018-04-16 0 0.100 0.100 0.101 0.099 0.101 1,932,500 192,675 0.0997 0.551 0.551 0.556 0.545 0.556 350,777 0.5493 0.00%
2018-04-13 0 0.100 0.100 0.101 0.100 0.102 1,470,000 147,340 0.1002 0.551 0.551 0.556 0.551 0.562 266,827 0.5522 -0.99%
2018-04-12 0 0.101 0.101 0.102 0.100 0.102 4,005,000 402,800 0.1006 0.556 0.556 0.562 0.551 0.562 726,966 0.5541 1.00%
2018-04-11 0 0.100 0.100 0.104 0.099 0.105 9,590,000 973,030 0.1015 0.551 0.551 0.573 0.545 0.578 1,740,726 0.5590 -0.99%
2018-04-10 0 0.101 0.099 0.100 0.099 0.102 8,720,000 873,070 0.1001 0.556 0.545 0.551 0.545 0.562 1,582,808 0.5516 -0.98%
2018-04-09 0 0.102 0.101 0.103 0.101 0.102 140,000 14,240 0.1017 0.562 0.556 0.567 0.556 0.562 25,412 0.5604 0.00%
2018-04-06 0 0.102 0.101 0.103 0.101 0.103 740,000 75,410 0.1019 0.562 0.556 0.567 0.556 0.567 134,321 0.5614 0.00%
2018-04-04 0 0.102 0.102 0.104 0.101 0.105 1,880,000 191,700 0.1020 0.562 0.562 0.573 0.556 0.578 341,248 0.5618 0.00%
2018-04-03 0 0.102 0.101 0.102 0.100 0.102 2,900,000 294,450 0.1015 0.562 0.556 0.562 0.551 0.562 526,393 0.5594 0.00%
2018-03-29 0 0.102 0.102 0.103 0.102 0.104 2,840,100 291,049 0.1025 0.562 0.562 0.567 0.562 0.573 515,520 0.5646 0.00%
2018-03-28 0 0.102 0.102 0.103 0.101 0.102 1,640,000 166,900 0.1018 0.562 0.562 0.567 0.556 0.562 297,684 0.5607 -0.97%
2018-03-27 0 0.103 0.102 0.103 0.102 0.103 2,050,000 210,230 0.1026 0.567 0.562 0.567 0.562 0.567 372,105 0.5650 0.00%
2018-03-26 0 0.103 0.102 0.104 0.102 0.104 1,000,000 102,780 0.1028 0.567 0.562 0.573 0.562 0.573 181,515 0.5662 0.00%
2018-03-23 0 0.103 0.102 0.103 0.101 0.104 4,680,000 479,250 0.1024 0.567 0.562 0.567 0.556 0.573 849,489 0.5642 -1.90%
2018-03-22 0 0.105 0.104 0.106 0.103 0.107 13,220,000 1,384,960 0.1048 0.578 0.573 0.584 0.567 0.589 2,399,624 0.5772 -0.94%
2018-03-21 0 0.106 0.106 0.108 0.106 0.110 6,525,000 709,775 0.1088 0.584 0.584 0.595 0.584 0.606 1,184,383 0.5993 -3.64%
2018-03-20 0 0.110 0.109 0.110 0.106 0.110 9,020,096 982,429 0.1089 0.606 0.601 0.606 0.584 0.606 1,637,280 0.6000 2.80%
2018-03-19 0 0.107 0.105 0.106 0.106 0.111 10,930,000 1,179,270 0.1079 0.589 0.578 0.584 0.584 0.612 1,983,956 0.5944 -2.73%
2018-03-16 0 0.110 0.110 0.112 0.109 0.114 16,396,318 1,827,295 0.1114 0.606 0.606 0.617 0.601 0.628 2,976,173 0.6140 -1.79%
2018-03-15 0 0.112 0.110 0.112 0.106 0.116 36,080,000 4,040,570 0.1120 0.617 0.606 0.617 0.584 0.639 6,549,051 0.6170 3.70%
2018-03-14 0 0.108 0.107 0.109 0.106 0.108 4,310,000 463,360 0.1075 0.595 0.589 0.601 0.584 0.595 782,328 0.5923 0.00%
2018-03-13 0 0.108 0.107 0.108 0.107 0.108 7,130,000 766,990 0.1076 0.595 0.589 0.595 0.589 0.595 1,294,200 0.5926 0.00%
2018-03-12 0 0.108 0.107 0.108 0.106 0.108 6,765,000 730,070 0.1079 0.595 0.589 0.595 0.584 0.595 1,227,947 0.5945 1.89%
2018-03-09 0 0.106 0.106 0.107 0.105 0.108 5,920,000 629,730 0.1064 0.584 0.584 0.589 0.578 0.595 1,074,567 0.5860 1.92%
2018-03-08 0 0.104 0.104 0.105 0.103 0.104 3,360,000 349,430 0.1040 0.573 0.573 0.578 0.567 0.573 609,889 0.5729 0.97%
2018-03-07 0 0.103 0.103 0.105 0.103 0.106 1,020,000 106,020 0.1039 0.567 0.567 0.578 0.567 0.584 185,145 0.5726 -0.96%
2018-03-06 0 0.104 0.104 0.106 0.104 0.105 2,980,000 310,490 0.1042 0.573 0.573 0.584 0.573 0.578 540,914 0.5740 0.00%
2018-03-05 0 0.104 0.103 0.104 0.103 0.106 6,820,000 709,670 0.1041 0.573 0.567 0.573 0.567 0.584 1,237,930 0.5733 -0.95%
2018-03-02 0 0.105 0.105 0.106 0.103 0.105 3,620,000 377,860 0.1044 0.578 0.578 0.584 0.567 0.578 657,083 0.5751 0.96%
2018-03-01 0 0.104 0.104 0.105 0.103 0.105 4,790,000 497,230 0.1038 0.573 0.573 0.578 0.567 0.578 869,455 0.5719 0.97%
2018-02-28 0 0.103 0.103 0.104 0.103 0.105 7,330,000 760,560 0.1038 0.567 0.567 0.573 0.567 0.578 1,330,503 0.5716 0.00%
2018-02-27 0 0.105 0.105 0.106 0.105 0.106 3,500,000 368,420 0.1053 0.567 0.567 0.573 0.567 0.573 647,637 0.5689 -0.94%
2018-02-26 0 0.106 0.105 0.106 0.104 0.106 6,646,000 696,028 0.1047 0.573 0.567 0.573 0.562 0.573 1,229,771 0.5660 0.00%
2018-02-23 0 0.106 0.105 0.106 0.104 0.106 7,270,000 762,780 0.1049 0.573 0.567 0.573 0.562 0.573 1,345,235 0.5670 0.95%
2018-02-22 0 0.105 0.105 0.106 0.104 0.106 5,490,000 576,690 0.1050 0.567 0.567 0.573 0.562 0.573 1,015,866 0.5677 -0.94%
2018-02-21 0 0.106 0.106 0.108 0.106 0.108 6,090,000 649,690 0.1067 0.573 0.573 0.584 0.573 0.584 1,126,889 0.5765 0.00%
2018-02-20 0 0.106 0.106 0.107 0.104 0.107 3,390,000 358,520 0.1058 0.573 0.573 0.578 0.562 0.578 627,283 0.5715 1.92%
2018-02-15 0 0.104 0.104 0.106 0.103 0.105 6,406,000 667,184 0.1041 0.562 0.562 0.573 0.557 0.567 1,185,362 0.5629 0.97%
2018-02-14 0 0.103 0.103 0.104 0.103 0.104 5,080,100 523,659 0.1031 0.557 0.557 0.562 0.557 0.562 940,018 0.5571 0.00%
2018-02-13 0 0.103 0.103 0.104 0.102 0.104 5,780,000 595,110 0.1030 0.557 0.557 0.562 0.551 0.562 1,069,527 0.5564 0.98%
2018-02-12 0 0.102 0.101 0.103 0.101 0.102 7,290,000 742,170 0.1018 0.551 0.546 0.557 0.546 0.551 1,348,936 0.5502 0.99%
2018-02-09 0 0.101 0.101 0.102 0.100 0.102 19,650,000 1,995,910 0.1016 0.546 0.546 0.551 0.540 0.551 3,636,021 0.5489 -1.94%
2018-02-08 0 0.103 0.102 0.104 0.103 0.103 770,000 79,310 0.1030 0.557 0.551 0.562 0.557 0.557 142,480 0.5566 0.00%
2018-02-07 0 0.103 0.102 0.103 0.102 0.104 5,310,000 546,380 0.1029 0.557 0.551 0.557 0.551 0.562 982,558 0.5561 0.98%
2018-02-06 0 0.102 0.102 0.103 0.102 0.103 16,050,000 1,646,030 0.1026 0.551 0.551 0.557 0.551 0.557 2,969,880 0.5542 -3.23%
2018-02-05 0 0.106 0.105 0.106 0.104 0.106 7,150,090 751,619 0.1051 0.570 0.564 0.570 0.559 0.570 1,330,579 0.5649 -0.93%
2018-02-02 0 0.107 0.107 0.108 0.107 0.108 5,020,000 537,710 0.1071 0.575 0.575 0.580 0.575 0.580 934,185 0.5756 -0.93%
2018-02-01 0 0.108 0.108 0.109 0.107 0.110 2,282,210 247,107 0.1083 0.580 0.580 0.586 0.575 0.591 424,702 0.5818 0.00%
2018-01-31 0 0.108 0.107 0.109 0.107 0.109 1,500,000 161,890 0.1079 0.580 0.575 0.586 0.575 0.586 279,139 0.5800 -0.92%
2018-01-30 0 0.109 0.109 0.110 0.107 0.109 3,100,000 335,360 0.1082 0.586 0.586 0.591 0.575 0.586 576,887 0.5813 0.00%
2018-01-29 0 0.109 0.109 0.110 0.108 0.110 8,260,000 899,240 0.1089 0.586 0.586 0.591 0.580 0.591 1,537,125 0.5850 1.87%
2018-01-26 0 0.107 0.107 0.108 0.107 0.108 4,230,000 453,960 0.1073 0.575 0.575 0.580 0.575 0.580 787,172 0.5767 -1.83%
2018-01-25 0 0.109 0.109 0.110 0.109 0.110 4,100,000 447,000 0.1090 0.586 0.586 0.591 0.586 0.591 762,980 0.5859 0.00%
2018-01-24 0 0.109 0.108 0.109 0.108 0.110 5,350,000 581,380 0.1087 0.586 0.580 0.586 0.580 0.591 995,595 0.5840 -1.80%
2018-01-23 0 0.111 0.110 0.111 0.109 0.111 10,730,000 1,179,530 0.1099 0.596 0.591 0.596 0.586 0.596 1,996,774 0.5907 1.83%
2018-01-22 0 0.109 0.109 0.110 0.108 0.111 8,680,000 942,890 0.1086 0.586 0.586 0.591 0.580 0.596 1,615,284 0.5837 1.87%
2018-01-19 0 0.107 0.107 0.109 0.107 0.109 2,790,000 301,300 0.1080 0.575 0.575 0.586 0.575 0.586 519,198 0.5803 -0.93%
2018-01-18 0 0.108 0.107 0.108 0.107 0.109 3,700,000 398,800 0.1078 0.580 0.575 0.580 0.575 0.586 688,543 0.5792 0.93%
2018-01-17 0 0.107 0.107 0.109 0.107 0.109 3,980,000 429,910 0.1080 0.575 0.575 0.586 0.575 0.586 740,649 0.5805 -0.93%
2018-01-16 0 0.108 0.107 0.108 0.106 0.108 10,832,000 1,161,014 0.1072 0.580 0.575 0.580 0.570 0.580 2,015,755 0.5760 1.89%
2018-01-15 0 0.106 0.105 0.106 0.105 0.107 6,970,000 741,290 0.1064 0.570 0.564 0.570 0.564 0.575 1,297,066 0.5715 -0.93%
2018-01-12 0 0.107 0.107 0.108 0.106 0.108 4,731,000 506,837 0.1071 0.575 0.575 0.580 0.570 0.580 880,404 0.5757 0.94%
2018-01-11 0 0.106 0.106 0.107 0.106 0.108 3,590,000 383,200 0.1067 0.570 0.570 0.575 0.570 0.580 668,072 0.5736 -1.85%
2018-01-10 0 0.108 0.106 0.107 0.105 0.110 15,550,000 1,662,930 0.1069 0.580 0.570 0.575 0.564 0.591 2,893,740 0.5747 0.93%
2018-01-09 0 0.107 0.107 0.109 0.105 0.109 14,461,100 1,536,707 0.1063 0.575 0.575 0.586 0.564 0.586 2,691,104 0.5710 -0.93%
2018-01-08 0 0.108 0.107 0.109 0.108 0.110 3,020,000 328,490 0.1088 0.580 0.575 0.586 0.580 0.591 562,000 0.5845 -1.82%
2018-01-05 0 0.110 0.109 0.110 0.110 0.113 3,312,000 368,636 0.1113 0.591 0.586 0.591 0.591 0.607 616,339 0.5981 -1.79%
2018-01-04 0 0.112 0.109 0.111 0.106 0.112 9,870,000 1,069,920 0.1084 0.602 0.586 0.596 0.570 0.602 1,836,734 0.5825 6.67%
2018-01-03 0 0.105 0.105 0.106 0.105 0.106 1,370,000 145,010 0.1058 0.564 0.564 0.570 0.564 0.570 254,947 0.5688 0.96%
2018-01-02 0 0.104 0.104 0.106 0.102 0.106 6,520,000 683,220 0.1048 0.559 0.559 0.570 0.548 0.570 1,213,324 0.5631 0.00%
2017-12-29 0 0.104 0.104 0.105 0.104 0.105 2,460,000 256,580 0.1043 0.559 0.559 0.564 0.559 0.564 457,788 0.5605 0.00%
2017-12-28 0 0.104 0.104 0.105 0.102 0.105 2,500,000 261,360 0.1045 0.559 0.559 0.564 0.548 0.564 465,232 0.5618 -0.95%
2017-12-27 0 0.105 0.104 0.106 0.102 0.105 4,070,000 422,560 0.1038 0.564 0.559 0.570 0.548 0.564 757,397 0.5579 -0.94%
2017-12-22 0 0.106 0.104 0.106 0.104 0.106 4,430,000 463,780 0.1047 0.570 0.559 0.570 0.559 0.570 824,390 0.5626 0.95%
2017-12-21 0 0.105 0.104 0.106 0.104 0.106 1,690,000 176,810 0.1046 0.564 0.559 0.570 0.559 0.570 314,497 0.5622 0.00%
2017-12-20 0 0.105 0.103 0.105 0.105 0.105 690,000 72,450 0.1050 0.564 0.553 0.564 0.564 0.564 128,404 0.5642 0.00%
2017-12-19 0 0.105 0.104 0.106 0.103 0.105 2,090,000 217,370 0.1040 0.564 0.559 0.570 0.553 0.564 388,934 0.5589 0.96%
2017-12-18 0 0.104 0.104 0.105 0.103 0.104 1,880,000 194,930 0.1037 0.559 0.559 0.564 0.553 0.559 349,854 0.5572 0.97%
2017-12-15 0 0.103 0.102 0.103 0.103 0.103 1,590,000 163,770 0.1030 0.553 0.548 0.553 0.553 0.553 295,887 0.5535 0.00%
2017-12-14 0 0.103 0.103 0.104 0.103 0.106 2,410,000 248,610 0.1032 0.553 0.553 0.559 0.553 0.570 448,483 0.5543 -2.83%
2017-12-13 0 0.106 0.104 0.106 0.105 0.106 850,000 89,280 0.1050 0.570 0.559 0.570 0.564 0.570 158,179 0.5644 2.91%
2017-12-12 0 0.103 0.103 0.104 0.101 0.104 6,850,000 699,350 0.1021 0.553 0.553 0.559 0.543 0.559 1,274,734 0.5486 -0.96%
2017-12-11 0 0.104 0.104 0.105 0.103 0.106 1,950,000 202,590 0.1039 0.559 0.559 0.564 0.553 0.570 362,881 0.5583 -0.95%
2017-12-08 0 0.105 0.105 0.108 0.104 0.105 1,150,000 120,240 0.1046 0.564 0.564 0.580 0.559 0.564 214,007 0.5619 0.00%
2017-12-07 0 0.105 0.105 0.107 0.105 0.108 8,870,000 944,330 0.1065 0.564 0.564 0.575 0.564 0.580 1,650,642 0.5721 -1.87%
2017-12-06 0 0.107 0.106 0.108 0.106 0.108 3,790,000 405,640 0.1070 0.575 0.570 0.580 0.570 0.580 705,291 0.5751 0.94%
2017-12-05 0 0.106 0.106 0.108 0.106 0.112 2,660,000 291,700 0.1097 0.570 0.570 0.580 0.570 0.602 495,006 0.5893 -3.64%
2017-12-04 0 0.110 0.108 0.111 0.106 0.111 5,460,000 592,210 0.1085 0.591 0.580 0.596 0.570 0.596 1,016,066 0.5828 -0.90%
2017-12-01 0 0.111 0.111 0.112 0.110 0.112 4,920,000 543,810 0.1105 0.596 0.596 0.602 0.591 0.602 915,576 0.5940 -0.89%
2017-11-30 0 0.112 0.110 0.113 0.110 0.112 5,330,000 589,700 0.1106 0.602 0.591 0.607 0.591 0.602 991,874 0.5945 0.00%
2017-11-29 0 0.112 0.112 0.114 0.111 0.115 5,250,000 591,290 0.1126 0.602 0.602 0.613 0.596 0.618 976,986 0.6052 -2.61%
2017-11-28 0 0.115 0.114 0.115 0.113 0.115 180,000 20,390 0.1133 0.618 0.613 0.618 0.607 0.618 33,497 0.6087 -0.86%
2017-11-27 0 0.116 0.114 0.118 0.113 0.116 1,180,000 134,730 0.1142 0.623 0.613 0.634 0.607 0.623 219,589 0.6136 0.87%
2017-11-24 0 0.115 0.114 0.115 0.114 0.115 1,100,000 125,990 0.1145 0.618 0.613 0.618 0.613 0.618 204,702 0.6155 1.32%
2017-11-23 0 0.116 0.116 0.117 0.115 0.117 3,690,000 429,410 0.1164 0.610 0.610 0.615 0.605 0.615 701,807 0.6119 0.00%
2017-11-22 0 0.116 0.116 0.117 0.116 0.120 5,320,000 620,280 0.1166 0.610 0.610 0.615 0.610 0.631 1,011,819 0.6130 -1.69%
2017-11-21 0 0.118 0.117 0.118 0.115 0.118 1,690,000 195,990 0.1160 0.620 0.615 0.620 0.605 0.620 321,424 0.6098 0.85%
2017-11-20 0 0.117 0.115 0.117 0.116 0.118 4,730,000 550,890 0.1165 0.615 0.605 0.615 0.610 0.620 899,606 0.6124 0.00%
2017-11-17 0 0.117 0.117 0.118 0.116 0.119 3,190,000 372,820 0.1169 0.615 0.615 0.620 0.610 0.626 606,711 0.6145 -0.85%
2017-11-16 0 0.118 0.117 0.118 0.117 0.119 1,230,000 144,080 0.1171 0.620 0.615 0.620 0.615 0.626 233,936 0.6159 -1.67%
2017-11-15 0 0.120 0.118 0.120 0.118 0.122 2,660,000 316,620 0.1190 0.631 0.620 0.631 0.620 0.641 505,910 0.6258 1.69%
2017-11-14 0 0.118 0.118 0.119 0.115 0.120 7,560,000 894,040 0.1183 0.620 0.620 0.626 0.605 0.631 1,437,848 0.6218 2.61%
2017-11-13 0 0.115 0.115 0.116 0.115 0.117 1,160,000 134,300 0.1158 0.605 0.605 0.610 0.605 0.615 220,622 0.6087 0.00%
2017-11-10 0 0.115 0.115 0.116 0.114 0.116 3,040,000 350,570 0.1153 0.605 0.605 0.610 0.599 0.610 578,182 0.6063 0.00%
2017-11-09 0 0.115 0.115 0.116 0.114 0.117 8,890,000 1,027,120 0.1155 0.605 0.605 0.610 0.599 0.615 1,690,803 0.6075 -1.71%
2017-11-08 0 0.117 0.117 0.118 0.114 0.118 8,250,000 958,410 0.1162 0.615 0.615 0.620 0.599 0.620 1,569,080 0.6108 0.86%
2017-11-07 0 0.116 0.116 0.118 0.116 0.118 3,130,000 366,080 0.1170 0.610 0.610 0.620 0.610 0.620 595,300 0.6150 0.87%
2017-11-06 0 0.115 0.114 0.115 0.115 0.116 3,360,000 388,290 0.1156 0.605 0.599 0.605 0.605 0.610 639,044 0.6076 -1.71%
2017-11-03 0 0.117 0.117 0.118 0.116 0.117 230,000 26,700 0.1161 0.615 0.615 0.620 0.610 0.615 43,744 0.6104 0.86%
2017-11-02 0 0.116 0.116 0.118 0.114 0.117 4,500,000 522,670 0.1161 0.610 0.610 0.620 0.599 0.615 855,862 0.6107 -0.85%
2017-11-01 0 0.117 0.117 0.118 0.116 0.118 670,000 77,760 0.1161 0.615 0.615 0.620 0.610 0.620 127,428 0.6102 0.86%
2017-10-31 0 0.116 0.116 0.118 0.116 0.116 450,000 52,200 0.1160 0.610 0.610 0.620 0.610 0.610 85,586 0.6099 -1.69%
2017-10-30 0 0.118 0.117 0.118 0.117 0.118 1,010,000 118,560 0.1174 0.620 0.615 0.620 0.615 0.620 192,093 0.6172 -0.84%
2017-10-27 0 0.119 0.117 0.119 0.116 0.119 2,830,000 331,970 0.1173 0.626 0.615 0.626 0.610 0.626 538,242 0.6168 0.00%
2017-10-26 0 0.119 0.119 0.120 0.118 0.118 380,000 44,840 0.1180 0.626 0.626 0.631 0.620 0.620 72,273 0.6204 0.85%
2017-10-25 0 0.118 0.118 0.119 0.116 0.119 1,730,000 203,630 0.1177 0.620 0.620 0.626 0.610 0.626 329,031 0.6189 0.00%
2017-10-24 0 0.118 0.117 0.119 0.116 0.119 4,100,000 478,240 0.1166 0.620 0.615 0.626 0.610 0.626 779,785 0.6133 -0.84%
2017-10-23 0 0.119 0.117 0.119 0.116 0.119 1,490,000 174,500 0.1171 0.626 0.615 0.626 0.610 0.626 283,385 0.6158 1.71%
2017-10-20 0 0.117 0.117 0.119 0.117 0.118 3,940,000 462,240 0.1173 0.615 0.615 0.626 0.615 0.620 749,355 0.6169 0.86%
2017-10-19 0 0.116 0.116 0.120 0.116 0.121 5,830,000 687,070 0.1179 0.610 0.610 0.631 0.610 0.636 1,108,817 0.6196 -2.52%
2017-10-18 0 0.119 0.119 0.121 0.119 0.122 770,000 92,090 0.1196 0.626 0.626 0.636 0.626 0.641 146,448 0.6288 0.00%
2017-10-17 0 0.119 0.119 0.120 0.119 0.122 3,960,000 475,490 0.1201 0.626 0.626 0.631 0.626 0.641 753,159 0.6313 -2.46%
2017-10-16 0 0.122 0.121 0.123 0.119 0.125 7,802,500 945,345 0.1212 0.641 0.636 0.647 0.626 0.657 1,483,970 0.6370 1.67%
2017-10-13 0 0.120 0.120 0.121 0.119 0.124 1,610,000 194,960 0.1211 0.631 0.631 0.636 0.626 0.652 306,208 0.6367 0.00%
2017-10-12 0 0.120 0.120 0.122 0.118 0.120 1,840,000 217,790 0.1184 0.631 0.631 0.641 0.620 0.631 349,952 0.6223 0.84%
2017-10-11 0 0.119 0.119 0.121 0.119 0.123 1,640,000 197,300 0.1203 0.626 0.626 0.636 0.626 0.647 311,914 0.6325 -4.80%
2017-10-10 0 0.125 0.123 0.126 0.121 0.126 6,090,000 754,260 0.1239 0.657 0.647 0.662 0.636 0.662 1,158,267 0.6512 -0.79%
2017-10-09 0 0.126 0.124 0.126 0.117 0.128 17,550,000 2,146,910 0.1223 0.662 0.652 0.662 0.615 0.673 3,337,862 0.6432 5.00%
2017-10-06 0 0.120 0.119 0.120 0.117 0.120 3,730,000 443,120 0.1188 0.631 0.626 0.631 0.615 0.631 709,415 0.6246 1.69%
2017-10-04 0 0.118 0.117 0.119 0.116 0.120 4,290,010 499,961 0.1165 0.620 0.615 0.626 0.610 0.631 815,924 0.6128 0.00%
2017-10-03 0 0.118 0.117 0.118 0.116 0.120 2,040,000 241,440 0.1184 0.620 0.615 0.620 0.610 0.631 387,991 0.6223 -0.84%
2017-09-29 0 0.119 0.117 0.120 0.117 0.119 600,000 71,000 0.1183 0.626 0.615 0.631 0.615 0.626 114,115 0.6222 0.00%
2017-09-28 0 0.119 0.117 0.119 0.116 0.119 2,560,000 298,750 0.1167 0.626 0.615 0.626 0.610 0.626 486,890 0.6136 0.00%
2017-09-27 0 0.119 0.117 0.120 0.119 0.120 3,110,000 371,140 0.1193 0.626 0.615 0.631 0.626 0.631 591,496 0.6275 0.85%
2017-09-26 0 0.118 0.118 0.119 0.117 0.118 1,700,000 199,780 0.1175 0.620 0.620 0.626 0.615 0.620 323,326 0.6179 -3.28%
2017-09-25 0 0.122 0.118 0.122 0.118 0.122 2,810,000 334,370 0.1190 0.641 0.620 0.641 0.620 0.641 534,438 0.6256 -0.81%
2017-09-22 0 0.123 0.121 0.123 0.120 0.123 3,390,000 410,440 0.1211 0.647 0.636 0.647 0.631 0.647 644,749 0.6366 -1.60%
2017-09-21 0 0.125 0.125 0.127 0.120 0.129 5,310,000 668,200 0.1258 0.657 0.657 0.668 0.631 0.678 1,009,917 0.6616 0.81%
2017-09-20 0 0.124 0.124 0.126 0.123 0.128 6,440,000 808,100 0.1255 0.652 0.652 0.662 0.647 0.673 1,224,834 0.6598 0.00%
2017-09-19 0 0.124 0.122 0.123 0.121 0.124 3,220,000 395,760 0.1229 0.652 0.641 0.647 0.636 0.652 612,417 0.6462 1.64%
2017-09-18 0 0.122 0.122 0.123 0.118 0.123 3,460,000 419,620 0.1213 0.641 0.641 0.647 0.620 0.647 658,063 0.6377 1.67%
2017-09-15 0 0.120 0.118 0.121 0.117 0.120 2,790,000 332,240 0.1191 0.631 0.620 0.636 0.615 0.631 530,634 0.6261 0.00%
2017-09-14 0 0.120 0.118 0.120 0.118 0.120 620,000 73,460 0.1185 0.631 0.620 0.631 0.620 0.631 117,919 0.6230 0.84%
2017-09-13 0 0.119 0.117 0.119 0.118 0.119 1,440,000 170,110 0.1181 0.626 0.615 0.626 0.620 0.626 273,876 0.6211 1.71%
2017-09-12 0 0.117 0.117 0.121 0.117 0.118 1,220,000 143,640 0.1177 0.615 0.615 0.636 0.615 0.620 232,034 0.6190 -0.85%
2017-09-11 0 0.118 0.117 0.120 0.117 0.121 1,810,000 216,950 0.1199 0.620 0.615 0.631 0.615 0.636 344,247 0.6302 0.85%
2017-09-08 0 0.117 0.116 0.117 0.115 0.117 5,200,000 602,110 0.1158 0.615 0.610 0.615 0.605 0.615 988,996 0.6088 0.00%
2017-09-07 0 0.117 0.117 0.118 0.116 0.117 1,890,000 220,410 0.1166 0.615 0.615 0.620 0.610 0.615 359,462 0.6132 0.00%
2017-09-06 0 0.117 0.117 0.118 0.115 0.118 2,410,000 280,910 0.1166 0.615 0.615 0.620 0.605 0.620 458,362 0.6129 0.00%
2017-09-05 0 0.117 0.117 0.119 0.117 0.120 350,000 41,750 0.1193 0.615 0.615 0.626 0.615 0.631 66,567 0.6272 -2.50%
2017-09-04 0 0.120 0.116 0.120 0.116 0.120 3,280,000 385,590 0.1176 0.631 0.610 0.631 0.610 0.631 623,828 0.6181 3.45%
2017-09-01 0 0.116 0.116 0.118 0.114 0.120 1,300,000 152,430 0.1173 0.610 0.610 0.620 0.599 0.631 247,249 0.6165 0.00%
2017-08-31 0 0.116 0.116 0.117 0.115 0.117 4,920,000 570,740 0.1160 0.610 0.610 0.615 0.605 0.615 935,743 0.6099 -2.52%
2017-08-30 0 0.119 0.118 0.119 0.117 0.124 3,650,000 437,810 0.1199 0.626 0.620 0.626 0.615 0.652 694,199 0.6307 -1.65%
2017-08-29 0 0.121 0.118 0.121 0.116 0.123 3,320,000 394,410 0.1188 0.636 0.620 0.636 0.610 0.647 631,436 0.6246 2.54%
2017-08-28 0 0.118 0.117 0.118 0.116 0.122 6,780,000 804,350 0.1186 0.620 0.615 0.620 0.610 0.641 1,289,499 0.6238 0.85%
2017-08-25 0 0.117 0.117 0.120 0.116 0.117 1,400,000 163,850 0.1170 0.615 0.615 0.631 0.610 0.615 266,268 0.6154 0.86%
2017-08-24 0 0.116 0.115 0.119 0.116 0.117 1,860,000 216,280 0.1163 0.610 0.605 0.626 0.610 0.615 353,756 0.6114 -0.85%
2017-08-22 0 0.117 0.116 0.117 0.116 0.118 1,330,000 155,980 0.1173 0.615 0.610 0.615 0.610 0.620 252,955 0.6166 -0.85%
2017-08-21 0 0.118 0.117 0.119 0.117 0.120 840,000 99,030 0.1179 0.620 0.615 0.626 0.615 0.631 159,761 0.6199 0.85%
2017-08-18 0 0.117 0.118 0.119 0.116 0.119 870,000 102,040 0.1173 0.615 0.620 0.626 0.610 0.626 165,467 0.6167 -2.50%
2017-08-17 0 0.120 0.117 0.120 0.117 0.120 2,542,000 302,076 0.1188 0.631 0.615 0.631 0.615 0.631 483,467 0.6248 -0.83%
2017-08-16 0 0.121 0.117 0.120 0.116 0.121 3,630,000 435,420 0.1200 0.636 0.615 0.631 0.610 0.636 690,395 0.6307 4.31%
2017-08-15 0 0.116 0.116 0.117 0.116 0.117 1,610,000 187,410 0.1164 0.610 0.610 0.615 0.610 0.615 306,208 0.6120 -0.85%
2017-08-14 0 0.117 0.117 0.118 0.115 0.118 1,200,000 140,720 0.1173 0.615 0.615 0.620 0.605 0.620 228,230 0.6166 -1.68%
2017-08-11 0 0.119 0.119 0.120 0.115 0.117 2,900,000 337,480 0.1164 0.626 0.626 0.631 0.605 0.615 551,556 0.6119 -0.83%
2017-08-10 0 0.120 0.119 0.123 0.120 0.124 2,760,000 335,410 0.1215 0.631 0.626 0.647 0.631 0.652 524,929 0.6390 -3.23%
2017-08-09 0 0.124 0.123 0.124 0.121 0.125 1,550,000 187,920 0.1212 0.652 0.647 0.652 0.636 0.657 294,797 0.6375 2.48%
2017-08-08 0 0.121 0.121 0.125 0.121 0.122 220,000 26,770 0.1217 0.636 0.636 0.657 0.636 0.641 41,842 0.6398 -3.20%
2017-08-07 0 0.125 0.124 0.126 0.121 0.127 1,570,000 193,830 0.1235 0.657 0.652 0.662 0.636 0.668 298,601 0.6491 3.31%
2017-08-04 0 0.121 0.121 0.123 0.120 0.123 1,910,000 232,200 0.1216 0.636 0.636 0.647 0.631 0.647 363,266 0.6392 -1.63%
2017-08-03 0 0.123 0.122 0.124 0.123 0.131 5,320,000 663,430 0.1247 0.647 0.641 0.652 0.647 0.689 1,011,819 0.6557 -3.91%
2017-08-02 0 0.128 0.125 0.128 0.120 0.133 22,430,000 2,838,960 0.1266 0.673 0.657 0.673 0.631 0.699 4,265,997 0.6655 6.67%
2017-08-01 0 0.120 0.120 0.121 0.116 0.121 2,920,000 348,550 0.1194 0.631 0.631 0.636 0.610 0.636 555,359 0.6276 1.69%
2017-07-31 0 0.118 0.114 0.119 0.114 0.120 2,920,000 337,830 0.1157 0.620 0.599 0.626 0.599 0.631 555,359 0.6083 3.51%
2017-07-28 0 0.114 0.114 0.117 0.114 0.115 670,000 77,040 0.1150 0.599 0.599 0.615 0.599 0.605 127,428 0.6046 -1.72%
2017-07-27 0 0.116 0.116 0.117 0.116 0.118 2,390,000 277,470 0.1161 0.610 0.610 0.615 0.610 0.620 454,558 0.6104 0.00%
2017-07-26 0 0.116 0.116 0.117 0.116 0.116 2,190,000 254,040 0.1160 0.610 0.610 0.615 0.610 0.610 416,520 0.6099 -0.85%
2017-07-25 0 0.117 0.116 0.117 0.116 0.122 2,830,000 337,880 0.1194 0.615 0.610 0.615 0.610 0.641 538,242 0.6277 1.74%
2017-07-24 0 0.115 0.115 0.117 0.115 0.116 1,010,000 116,650 0.1155 0.605 0.605 0.615 0.605 0.610 192,093 0.6073 0.00%
2017-07-21 0 0.115 0.113 0.115 0.115 0.115 2,130,000 244,950 0.1150 0.605 0.594 0.605 0.605 0.605 405,108 0.6047 0.00%
2017-07-20 0 0.115 0.115 0.118 0.114 0.118 6,240,000 725,670 0.1163 0.605 0.605 0.620 0.599 0.620 1,186,795 0.6115 0.00%
2017-07-19 0 0.115 0.115 0.116 0.115 0.117 1,690,000 195,650 0.1158 0.605 0.605 0.610 0.605 0.615 321,424 0.6087 -0.86%
2017-07-18 0 0.116 0.115 0.118 0.114 0.116 1,540,000 177,660 0.1154 0.610 0.605 0.620 0.599 0.610 292,895 0.6066 -1.69%
2017-07-17 0 0.118 0.116 0.118 0.115 0.120 1,356,000 158,154 0.1166 0.620 0.610 0.620 0.605 0.631 257,900 0.6132 1.72%
2017-07-14 0 0.116 0.115 0.118 0.115 0.116 490,000 56,690 0.1157 0.610 0.605 0.620 0.605 0.610 93,194 0.6083 -0.85%
2017-07-13 0 0.117 0.115 0.120 0.114 0.117 1,300,000 150,280 0.1156 0.615 0.605 0.631 0.599 0.615 247,249 0.6078 0.00%
2017-07-12 0 0.117 0.115 0.118 0.116 0.117 320,000 37,140 0.1161 0.615 0.605 0.620 0.610 0.615 60,861 0.6102 -0.85%
2017-07-11 0 0.118 0.116 0.119 0.116 0.118 3,110,000 365,420 0.1175 0.620 0.610 0.626 0.610 0.620 591,496 0.6178 0.85%
2017-07-10 0 0.117 0.116 0.118 0.114 0.119 2,890,000 340,310 0.1178 0.615 0.610 0.620 0.599 0.626 549,654 0.6191 3.54%
2017-07-07 0 0.113 0.113 0.118 0.113 0.115 790,000 90,040 0.1140 0.594 0.594 0.620 0.594 0.605 150,251 0.5993 -1.74%
2017-07-06 0 0.115 0.113 0.115 0.112 0.118 6,650,000 763,480 0.1148 0.605 0.594 0.605 0.589 0.620 1,264,774 0.6036 0.00%
2017-07-05 0 0.115 0.115 0.116 0.114 0.116 1,890,000 217,750 0.1152 0.605 0.605 0.610 0.599 0.610 359,462 0.6058 -0.86%
2017-07-04 0 0.116 0.116 0.117 0.113 0.117 3,260,000 379,100 0.1163 0.610 0.610 0.615 0.594 0.615 620,025 0.6114 0.00%
2017-07-03 0 0.116 0.116 0.117 0.116 0.117 450,000 52,600 0.1169 0.610 0.610 0.615 0.610 0.615 85,586 0.6146 0.87%
2017-06-30 0 0.115 0.115 0.118 0.115 0.120 540,000 63,420 0.1174 0.605 0.605 0.620 0.605 0.631 102,703 0.6175 -2.54%
2017-06-29 0 0.118 0.117 0.118 0.114 0.118 2,600,000 301,810 0.1161 0.620 0.615 0.620 0.599 0.620 494,498 0.6103 0.85%
2017-06-28 0 0.117 0.116 0.117 0.115 0.117 1,460,000 168,730 0.1156 0.615 0.610 0.615 0.605 0.615 277,680 0.6076 -1.68%
2017-06-27 0 0.119 0.119 0.120 0.116 0.120 5,300,000 625,070 0.1179 0.626 0.626 0.631 0.610 0.631 1,008,015 0.6201 0.00%
2017-06-26 0 0.119 0.118 0.119 0.111 0.121 6,740,000 795,240 0.1180 0.626 0.620 0.626 0.584 0.636 1,281,891 0.6204 -1.65%
2017-06-23 0 0.121 0.120 0.121 0.120 0.122 1,040,000 124,860 0.1201 0.636 0.631 0.636 0.631 0.641 197,799 0.6312 0.00%
2017-06-22 0 0.121 0.121 0.125 0.121 0.125 810,000 98,220 0.1213 0.636 0.636 0.657 0.636 0.657 154,055 0.6376 0.00%
2017-06-21 0 0.121 0.121 0.122 0.121 0.122 1,100,000 133,150 0.1210 0.636 0.636 0.641 0.636 0.641 209,211 0.6364 -0.82%
2017-06-20 0 0.122 0.121 0.125 0.121 0.125 2,370,000 289,410 0.1221 0.641 0.636 0.657 0.636 0.657 450,754 0.6421 -1.61%
2017-06-19 0 0.124 0.124 0.127 0.124 0.126 1,360,000 170,130 0.1251 0.652 0.652 0.668 0.652 0.662 258,661 0.6577 0.00%
2017-06-16 0 0.124 0.121 0.124 0.121 0.124 740,000 90,940 0.1229 0.652 0.636 0.652 0.636 0.652 140,742 0.6461 0.81%
2017-06-15 0 0.123 0.122 0.123 0.120 0.124 2,440,000 295,390 0.1211 0.647 0.641 0.647 0.631 0.652 464,067 0.6365 1.65%
2017-06-14 0 0.121 0.120 0.125 0.121 0.123 1,080,000 131,180 0.1215 0.636 0.631 0.657 0.636 0.647 205,407 0.6386 0.00%
2017-06-13 0 0.121 0.121 0.123 0.120 0.123 1,870,000 227,410 0.1216 0.636 0.636 0.647 0.631 0.647 355,658 0.6394 -0.82%
2017-06-12 0 0.122 0.122 0.123 0.120 0.125 4,540,000 553,180 0.1218 0.641 0.641 0.647 0.631 0.657 863,470 0.6406 -1.61%
2017-06-09 0 0.124 0.124 0.125 0.123 0.124 1,870,000 231,390 0.1237 0.652 0.652 0.657 0.647 0.652 355,658 0.6506 0.00%
2017-06-08 0 0.124 0.124 0.125 0.124 0.125 2,440,000 304,190 0.1247 0.652 0.652 0.657 0.652 0.657 464,067 0.6555 -0.80%
2017-06-07 0 0.125 0.124 0.125 0.122 0.125 1,220,000 150,200 0.1231 0.657 0.652 0.657 0.641 0.657 232,034 0.6473 0.81%
2017-06-06 0 0.124 0.124 0.125 0.123 0.124 580,000 71,490 0.1233 0.652 0.652 0.657 0.647 0.652 110,311 0.6481 0.00%
2017-06-05 0 0.124 0.123 0.124 0.124 0.125 3,130,000 389,520 0.1244 0.652 0.647 0.652 0.652 0.657 595,300 0.6543 0.00%
2017-06-02 0 0.124 0.121 0.124 0.121 0.127 4,979,579 617,160 0.1239 0.652 0.636 0.652 0.636 0.668 947,074 0.6516 0.81%
2017-06-01 0 0.123 0.121 0.124 0.120 0.124 3,160,000 384,780 0.1218 0.647 0.636 0.652 0.631 0.652 601,005 0.6402 0.00%
2017-05-31 0 0.123 0.122 0.123 0.123 0.127 2,460,000 305,540 0.1242 0.647 0.641 0.647 0.647 0.668 467,871 0.6530 -3.91%
2017-05-29 0 0.128 0.126 0.129 0.124 0.128 2,450,000 310,330 0.1267 0.673 0.662 0.678 0.652 0.673 465,969 0.6660 1.59%
2017-05-26 0 0.126 0.126 0.127 0.122 0.129 8,460,000 1,067,360 0.1262 0.662 0.662 0.668 0.641 0.678 1,609,021 0.6634 -1.56%
2017-05-25 0 0.128 0.127 0.128 0.119 0.128 15,200,000 1,897,520 0.1248 0.673 0.668 0.673 0.626 0.673 2,890,912 0.6564 10.34%
2017-05-24 0 0.116 0.116 0.118 0.115 0.118 2,860,000 332,410 0.1162 0.610 0.610 0.620 0.605 0.620 543,948 0.6111 -1.69%
2017-05-23 0 0.118 0.118 0.121 0.116 0.122 2,230,000 267,550 0.1200 0.620 0.620 0.636 0.610 0.641 424,127 0.6308 -1.67%
2017-05-22 0 0.120 0.118 0.120 0.115 0.120 1,240,000 147,360 0.1188 0.631 0.620 0.631 0.605 0.631 235,838 0.6248 1.69%
2017-05-19 0 0.118 0.118 0.119 0.115 0.121 3,070,000 363,900 0.1185 0.620 0.620 0.626 0.605 0.636 583,888 0.6232 0.85%
2017-05-18 0 0.117 0.116 0.117 0.117 0.119 510,000 59,900 0.1175 0.615 0.610 0.615 0.615 0.626 96,998 0.6175 1.74%
2017-05-17 0 0.115 0.115 0.118 0.115 0.120 2,228,000 260,468 0.1169 0.605 0.605 0.620 0.605 0.631 423,747 0.6147 -4.17%
2017-05-16 0 0.120 0.119 0.121 0.119 0.123 550,000 66,100 0.1202 0.631 0.626 0.636 0.626 0.647 104,605 0.6319 1.69%
2017-05-15 0 0.118 0.118 0.119 0.117 0.121 1,740,000 207,620 0.1193 0.620 0.620 0.626 0.615 0.636 330,933 0.6274 -1.67%
2017-05-12 0 0.120 0.116 0.120 0.116 0.121 1,300,000 154,890 0.1191 0.631 0.610 0.631 0.610 0.636 247,249 0.6265 -0.83%
2017-05-11 0 0.121 0.121 0.122 0.119 0.122 1,082,000 130,530 0.1206 0.636 0.636 0.641 0.626 0.641 205,787 0.6343 1.68%
2017-05-10 0 0.119 0.118 0.120 0.118 0.124 1,180,000 142,310 0.1206 0.626 0.620 0.631 0.620 0.652 224,426 0.6341 0.85%
2017-05-09 0 0.118 0.118 0.120 0.118 0.118 1,410,000 166,380 0.1180 0.620 0.620 0.631 0.620 0.620 268,170 0.6204 0.00%
2017-05-08 0 0.118 0.118 0.121 0.118 0.119 500,000 59,350 0.1187 0.620 0.620 0.636 0.620 0.626 95,096 0.6241 -0.84%
2017-05-05 0 0.119 0.117 0.119 0.115 0.122 4,030,000 471,260 0.1169 0.626 0.615 0.626 0.605 0.641 766,472 0.6148 -0.83%
2017-05-04 0 0.120 0.120 0.121 0.120 0.123 4,960,000 599,550 0.1209 0.631 0.631 0.636 0.631 0.647 943,350 0.6356 -1.64%
2017-05-02 0 0.122 0.125 0.127 0.122 0.127 3,190,000 396,310 0.1242 0.641 0.657 0.668 0.641 0.668 606,711 0.6532 -1.61%
2017-04-28 0 0.124 0.124 0.125 0.124 0.124 650,000 80,620 0.1240 0.652 0.652 0.657 0.652 0.652 123,625 0.6521 -0.80%
2017-04-27 0 0.125 0.125 0.126 0.125 0.125 1,220,000 152,500 0.1250 0.657 0.657 0.662 0.657 0.657 232,034 0.6572 -0.79%
2017-04-26 0 0.126 0.126 0.127 0.125 0.126 1,890,000 238,100 0.1260 0.662 0.662 0.668 0.657 0.662 359,462 0.6624 0.00%
2017-04-25 0 0.126 0.126 0.127 0.125 0.126 310,000 39,020 0.1259 0.662 0.662 0.668 0.657 0.662 58,959 0.6618 -0.79%
2017-04-24 0 0.127 0.124 0.127 0.125 0.127 1,100,000 138,420 0.1258 0.668 0.652 0.668 0.657 0.668 209,211 0.6616 1.60%
2017-04-21 0 0.125 0.125 0.127 0.125 0.127 1,980,000 248,860 0.1257 0.657 0.657 0.668 0.657 0.668 376,579 0.6608 -1.57%
2017-04-20 0 0.127 0.127 0.128 0.127 0.127 1,080,000 137,160 0.1270 0.668 0.668 0.673 0.668 0.668 205,407 0.6677 0.79%
2017-04-19 0 0.126 0.126 0.129 0.125 0.127 780,000 98,290 0.1260 0.662 0.662 0.678 0.657 0.668 148,349 0.6626 -1.56%
2017-04-18 0 0.128 0.128 0.129 0.127 0.129 2,970,000 379,800 0.1279 0.673 0.673 0.678 0.668 0.678 564,869 0.6724 -1.54%
2017-04-13 0 0.130 0.129 0.130 0.127 0.130 1,750,000 226,200 0.1293 0.684 0.678 0.684 0.668 0.684 332,835 0.6796 1.56%
2017-04-12 0 0.128 0.128 0.129 0.127 0.129 2,860,000 365,530 0.1278 0.673 0.673 0.678 0.668 0.678 543,948 0.6720 0.00%
2017-04-11 0 0.128 0.127 0.128 0.127 0.128 1,450,000 185,110 0.1277 0.673 0.668 0.673 0.668 0.673 275,778 0.6712 -1.54%
2017-04-10 0 0.130 0.129 0.130 0.129 0.130 3,180,000 410,690 0.1291 0.684 0.678 0.684 0.678 0.684 604,809 0.6790 0.00%
2017-04-07 0 0.130 0.130 0.131 0.128 0.132 5,330,000 692,660 0.1300 0.684 0.684 0.689 0.673 0.694 1,013,721 0.6833 0.78%
2017-04-06 0 0.129 0.129 0.131 0.128 0.130 2,830,000 365,770 0.1292 0.678 0.678 0.689 0.673 0.684 538,242 0.6796 1.57%
2017-04-05 0 0.127 0.127 0.128 0.126 0.131 6,710,000 863,790 0.1287 0.668 0.668 0.673 0.662 0.689 1,276,185 0.6769 -3.05%
2017-04-03 0 0.131 0.130 0.131 0.130 0.131 1,925,000 250,825 0.1303 0.689 0.684 0.689 0.684 0.689 366,119 0.6851 0.00%
2017-03-31 0 0.131 0.131 0.132 0.127 0.132 5,190,000 676,430 0.1303 0.689 0.689 0.694 0.668 0.694 987,094 0.6853 0.77%
2017-03-30 0 0.130 0.130 0.131 0.124 0.131 12,000,000 1,554,960 0.1296 0.684 0.684 0.689 0.652 0.689 2,282,299 0.6813 -1.52%
2017-03-29 0 0.132 0.130 0.132 0.130 0.132 3,420,000 445,760 0.1303 0.694 0.684 0.694 0.684 0.694 650,455 0.6853 -0.75%
2017-03-28 0 0.133 0.130 0.133 0.130 0.133 1,400,000 183,380 0.1310 0.699 0.684 0.699 0.684 0.699 266,268 0.6887 0.76%
2017-03-27 0 0.132 0.132 0.133 0.130 0.133 7,320,000 965,910 0.1320 0.694 0.694 0.699 0.684 0.699 1,392,202 0.6938 -0.75%
2017-03-24 0 0.133 0.132 0.133 0.132 0.134 8,850,000 1,175,860 0.1329 0.699 0.694 0.699 0.694 0.705 1,683,195 0.6986 -0.75%
2017-03-23 0 0.134 0.134 0.135 0.133 0.137 10,110,000 1,360,370 0.1346 0.705 0.705 0.710 0.699 0.720 1,922,837 0.7075 0.00%
2017-03-22 0 0.134 0.133 0.134 0.133 0.134 2,810,000 374,920 0.1334 0.705 0.699 0.705 0.699 0.705 534,438 0.7015 0.00%
2017-03-21 0 0.134 0.134 0.135 0.133 0.135 7,800,000 1,045,250 0.1340 0.705 0.705 0.710 0.699 0.710 1,483,494 0.7046 -1.47%
2017-03-20 0 0.136 0.135 0.136 0.133 0.136 4,310,000 582,060 0.1350 0.715 0.710 0.715 0.699 0.715 819,726 0.7101 0.74%
2017-03-17 0 0.135 0.134 0.135 0.134 0.137 3,180,000 430,610 0.1354 0.710 0.705 0.710 0.705 0.720 604,809 0.7120 0.00%
2017-03-16 0 0.137 0.136 0.138 0.135 0.140 5,790,000 795,020 0.1373 0.710 0.705 0.715 0.699 0.725 1,117,523 0.7114 1.48%
2017-03-15 0 0.135 0.135 0.136 0.132 0.136 11,000,000 1,469,490 0.1336 0.699 0.699 0.705 0.684 0.705 2,123,101 0.6921 0.75%
2017-03-14 0 0.134 0.134 0.135 0.133 0.136 5,340,000 717,430 0.1344 0.694 0.694 0.699 0.689 0.705 1,030,669 0.6961 0.75%
2017-03-13 0 0.133 0.133 0.135 0.132 0.137 16,070,000 2,144,670 0.1335 0.689 0.689 0.699 0.684 0.710 3,101,658 0.6915 -2.21%
2017-03-10 0 0.136 0.135 0.136 0.133 0.136 6,330,000 857,810 0.1355 0.705 0.699 0.705 0.689 0.705 1,221,748 0.7021 -0.73%
2017-03-09 0 0.137 0.137 0.138 0.136 0.138 1,400,000 191,280 0.1366 0.710 0.710 0.715 0.705 0.715 270,213 0.7079 -1.44%
2017-03-08 0 0.139 0.138 0.140 0.136 0.139 8,020,000 1,102,260 0.1374 0.720 0.715 0.725 0.705 0.720 1,547,934 0.7121 -0.71%
2017-03-07 0 0.140 0.139 0.140 0.138 0.140 1,190,000 165,480 0.1391 0.725 0.720 0.725 0.715 0.725 229,681 0.7205 -0.71%
2017-03-06 0 0.141 0.139 0.142 0.137 0.142 4,380,000 607,910 0.1388 0.731 0.720 0.736 0.710 0.736 845,380 0.7191 1.44%
2017-03-03 0 0.139 0.139 0.140 0.139 0.141 2,220,000 310,100 0.1397 0.720 0.720 0.725 0.720 0.731 428,480 0.7237 -2.80%
2017-03-02 0 0.143 0.141 0.143 0.141 0.143 2,530,000 358,820 0.1418 0.741 0.731 0.741 0.731 0.741 488,313 0.7348 -0.69%
2017-03-01 0 0.144 0.142 0.144 0.142 0.147 1,980,000 285,560 0.1442 0.746 0.736 0.746 0.736 0.762 382,158 0.7472 0.00%
2017-02-28 0 0.144 0.144 0.145 0.143 0.145 1,190,000 171,020 0.1437 0.746 0.746 0.751 0.741 0.751 229,681 0.7446 -1.37%
2017-02-27 0 0.146 0.144 0.146 0.144 0.146 530,000 76,490 0.1443 0.756 0.746 0.756 0.746 0.756 102,295 0.7477 0.00%
2017-02-24 0 0.146 0.146 0.148 0.143 0.148 3,300,000 478,720 0.1451 0.756 0.756 0.767 0.741 0.767 636,930 0.7516 0.69%
2017-02-23 0 0.145 0.145 0.146 0.144 0.145 690,000 99,830 0.1447 0.751 0.751 0.756 0.746 0.751 133,176 0.7496 0.00%
2017-02-22 0 0.145 0.145 0.146 0.144 0.146 3,550,000 515,630 0.1452 0.751 0.751 0.756 0.746 0.756 685,183 0.7525 -0.68%
2017-02-21 0 0.146 0.146 0.147 0.146 0.148 2,170,000 319,160 0.1471 0.756 0.756 0.762 0.756 0.767 418,830 0.7620 -1.35%
2017-02-20 0 0.148 0.148 0.149 0.148 0.150 2,220,000 329,310 0.1483 0.767 0.767 0.772 0.767 0.777 428,480 0.7686 -1.33%
2017-02-17 0 0.150 0.148 0.150 0.146 0.152 20,270,000 3,028,260 0.1494 0.777 0.767 0.777 0.756 0.788 3,912,297 0.7740 2.74%
2017-02-16 0 0.146 0.146 0.147 0.146 0.148 9,060,000 1,330,750 0.1469 0.756 0.756 0.762 0.756 0.767 1,748,664 0.7610 -1.35%
2017-02-15 0 0.148 0.146 0.148 0.146 0.149 9,480,000 1,388,530 0.1465 0.767 0.756 0.767 0.756 0.772 1,829,727 0.7589 1.37%
2017-02-14 0 0.146 0.146 0.148 0.145 0.147 5,700,000 832,420 0.1460 0.756 0.756 0.767 0.751 0.762 1,100,153 0.7566 -0.68%
2017-02-13 0 0.147 0.147 0.149 0.146 0.150 3,530,000 519,840 0.1473 0.762 0.762 0.772 0.756 0.777 681,323 0.7630 -0.68%
2017-02-10 0 0.148 0.147 0.148 0.146 0.153 5,330,000 791,280 0.1485 0.767 0.762 0.767 0.756 0.793 1,028,739 0.7692 -2.63%
2017-02-09 0 0.152 0.150 0.152 0.148 0.158 15,730,000 2,409,750 0.1532 0.788 0.777 0.788 0.767 0.819 3,036,035 0.7937 0.00%
2017-02-08 0 0.152 0.151 0.152 0.144 0.152 23,410,000 3,445,720 0.1472 0.788 0.782 0.788 0.746 0.788 4,518,346 0.7626 3.40%
2017-02-07 0 0.147 0.146 0.147 0.146 0.150 2,860,000 424,280 0.1483 0.762 0.756 0.762 0.756 0.777 552,006 0.7686 -0.68%
2017-02-06 0 0.148 0.147 0.148 0.142 0.150 8,610,000 1,262,490 0.1466 0.767 0.762 0.767 0.736 0.777 1,661,809 0.7597 2.78%
2017-02-03 0 0.144 0.143 0.144 0.137 0.144 4,110,000 587,710 0.1430 0.746 0.741 0.746 0.710 0.746 793,268 0.7409 3.60%
2017-02-02 0 0.139 0.139 0.141 0.136 0.141 3,650,000 508,640 0.1394 0.720 0.720 0.731 0.705 0.731 704,484 0.7220 0.72%
2017-02-01 0 0.138 0.137 0.138 0.133 0.140 3,680,320 500,044 0.1359 0.715 0.710 0.715 0.689 0.725 710,336 0.7040 -1.43%
2017-01-27 0 0.140 0.140 0.141 0.139 0.141 1,620,000 226,440 0.1398 0.725 0.725 0.731 0.720 0.731 312,675 0.7242 -0.71%
2017-01-26 0 0.141 0.140 0.141 0.137 0.141 5,520,000 771,110 0.1397 0.731 0.725 0.731 0.710 0.731 1,065,411 0.7238 3.68%
2017-01-25 0 0.136 0.136 0.138 0.136 0.138 2,980,000 409,440 0.1374 0.705 0.705 0.715 0.705 0.715 575,167 0.7119 0.74%
2017-01-24 0 0.135 0.135 0.137 0.134 0.140 2,600,000 354,770 0.1365 0.699 0.699 0.710 0.694 0.725 501,824 0.7070 0.00%
2017-01-23 0 0.135 0.135 0.136 0.134 0.135 4,850,000 654,210 0.1349 0.699 0.699 0.705 0.694 0.699 936,095 0.6989 1.50%
2017-01-20 0 0.133 0.133 0.135 0.132 0.135 5,680,000 753,920 0.1327 0.689 0.689 0.699 0.684 0.699 1,096,292 0.6877 0.00%
2017-01-19 0 0.133 0.133 0.134 0.133 0.136 1,930,000 259,750 0.1346 0.689 0.689 0.694 0.689 0.705 372,508 0.6973 -1.48%
2017-01-18 0 0.135 0.135 0.136 0.133 0.136 3,290,000 439,900 0.1337 0.699 0.699 0.705 0.689 0.705 635,000 0.6928 0.75%
2017-01-17 0 0.134 0.134 0.136 0.133 0.136 4,010,000 537,310 0.1340 0.694 0.694 0.705 0.689 0.705 773,967 0.6942 -1.47%
2017-01-16 0 0.136 0.136 0.137 0.135 0.136 1,420,000 192,620 0.1356 0.705 0.705 0.710 0.699 0.705 274,073 0.7028 0.00%
2017-01-13 0 0.136 0.136 0.138 0.136 0.136 500,000 68,000 0.1360 0.705 0.705 0.715 0.705 0.705 96,505 0.7046 0.00%
2017-01-12 0 0.136 0.136 0.137 0.136 0.138 1,260,000 172,690 0.1371 0.705 0.705 0.710 0.705 0.715 243,192 0.7101 -0.73%
2017-01-11 0 0.137 0.137 0.138 0.137 0.140 2,970,000 409,830 0.1380 0.710 0.710 0.715 0.710 0.725 573,237 0.7149 0.00%
2017-01-10 0 0.137 0.137 0.139 0.136 0.140 1,330,000 182,590 0.1373 0.710 0.710 0.720 0.705 0.725 256,702 0.7113 0.00%
2017-01-09 0 0.137 0.137 0.138 0.136 0.140 2,640,000 362,710 0.1374 0.710 0.710 0.715 0.705 0.725 509,544 0.7118 0.00%
2017-01-06 0 0.137 0.139 0.140 0.137 0.139 950,000 131,220 0.1381 0.710 0.720 0.725 0.710 0.720 183,359 0.7156 -1.44%
2017-01-05 0 0.139 0.139 0.140 0.136 0.140 2,060,000 286,540 0.1391 0.720 0.720 0.725 0.705 0.725 397,599 0.7207 2.21%
2017-01-04 0 0.136 0.136 0.139 0.136 0.142 3,900,000 533,860 0.1369 0.705 0.705 0.720 0.705 0.736 752,736 0.7092 -1.45%
2017-01-03 0 0.138 0.138 0.140 0.138 0.140 900,000 124,630 0.1385 0.715 0.715 0.725 0.715 0.725 173,708 0.7175 -2.13%
2016-12-30 0 0.141 0.140 0.141 0.138 0.143 2,600,000 366,670 0.1410 0.731 0.725 0.731 0.715 0.741 501,824 0.7307 2.17%
2016-12-29 0 0.138 0.138 0.139 0.136 0.140 1,630,000 225,540 0.1384 0.715 0.715 0.720 0.705 0.725 314,605 0.7169 0.00%
2016-12-28 0 0.138 0.138 0.139 0.136 0.138 1,060,000 145,640 0.1374 0.715 0.715 0.720 0.705 0.715 204,590 0.7119 -0.72%
2016-12-23 0 0.139 0.136 0.139 0.135 0.140 1,700,000 234,190 0.1378 0.720 0.705 0.720 0.699 0.725 328,116 0.7137 0.00%
2016-12-22 0 0.139 0.139 0.140 0.131 0.145 14,550,000 2,005,160 0.1378 0.720 0.720 0.725 0.679 0.751 2,808,284 0.7140 -2.11%
2016-12-21 0 0.142 0.141 0.142 0.139 0.144 2,360,000 335,240 0.1421 0.736 0.731 0.736 0.720 0.746 455,502 0.7360 0.00%
2016-12-20 0 0.142 0.140 0.142 0.140 0.143 1,410,000 200,740 0.1424 0.736 0.725 0.736 0.725 0.741 272,143 0.7376 -0.70%
2016-12-19 0 0.143 0.141 0.143 0.140 0.144 2,540,000 363,430 0.1431 0.741 0.731 0.741 0.725 0.746 490,243 0.7413 0.00%
2016-12-16 0 0.143 0.141 0.144 0.139 0.144 4,800,000 679,930 0.1417 0.741 0.731 0.746 0.720 0.746 926,444 0.7339 -0.69%
2016-12-15 0 0.144 0.141 0.144 0.140 0.148 7,450,000 1,050,530 0.1410 0.746 0.731 0.746 0.725 0.767 1,437,919 0.7306 -0.69%
2016-12-14 0 0.145 0.145 0.148 0.145 0.149 5,430,000 796,330 0.1467 0.751 0.751 0.767 0.751 0.772 1,048,040 0.7598 -2.68%
2016-12-13 0 0.149 0.149 0.150 0.146 0.149 2,454,000 362,108 0.1476 0.772 0.772 0.777 0.756 0.772 473,645 0.7645 2.05%
2016-12-12 0 0.146 0.146 0.147 0.143 0.151 9,490,000 1,396,300 0.1471 0.756 0.756 0.762 0.741 0.782 1,831,658 0.7623 -3.31%
2016-12-09 0 0.151 0.151 0.156 0.151 0.157 10,430,000 1,604,690 0.1539 0.782 0.782 0.808 0.782 0.813 2,013,086 0.7971 -5.63%
2016-12-08 0 0.160 0.158 0.160 0.158 0.160 3,270,000 519,090 0.1587 0.829 0.819 0.829 0.819 0.829 631,140 0.8225 1.27%
2016-12-07 0 0.158 0.158 0.159 0.157 0.161 14,800,000 2,346,960 0.1586 0.819 0.819 0.824 0.813 0.834 2,856,537 0.8216 -3.07%
2016-12-06 0 0.163 0.162 0.163 0.160 0.165 3,480,000 565,260 0.1624 0.845 0.839 0.845 0.829 0.855 671,672 0.8416 -1.21%
2016-12-05 0 0.165 0.163 0.165 0.163 0.173 7,620,000 1,261,010 0.1655 0.855 0.845 0.855 0.845 0.896 1,470,730 0.8574 -4.07%
2016-12-02 0 0.172 0.171 0.173 0.163 0.176 22,810,000 3,909,310 0.1714 0.891 0.886 0.896 0.845 0.912 4,402,540 0.8880 5.52%
2016-12-01 0 0.163 0.162 0.163 0.160 0.166 8,440,000 1,375,240 0.1629 0.845 0.839 0.845 0.829 0.860 1,628,998 0.8442 -2.40%
2016-11-30 0 0.167 0.167 0.168 0.166 0.180 16,250,000 2,772,030 0.1706 0.865 0.865 0.870 0.860 0.933 3,136,400 0.8838 -1.76%
2016-11-29 0 0.170 0.169 0.170 0.169 0.182 16,290,000 2,867,550 0.1760 0.881 0.876 0.881 0.876 0.943 3,144,120 0.9120 -6.08%
2016-11-28 0 0.181 0.181 0.182 0.179 0.187 13,760,000 2,503,070 0.1819 0.938 0.938 0.943 0.927 0.969 2,655,807 0.9425 -2.16%
2016-11-25 0 0.185 0.182 0.185 0.181 0.187 6,660,000 1,223,120 0.1837 0.959 0.943 0.959 0.938 0.969 1,285,441 0.9515 0.54%
2016-11-24 0 0.184 0.184 0.185 0.179 0.188 8,172,000 1,492,554 0.1826 0.953 0.953 0.959 0.927 0.974 1,577,271 0.9463 1.38%
2016-11-23 0 0.184 0.183 0.184 0.181 0.189 12,510,000 2,303,220 0.1841 0.940 0.935 0.940 0.925 0.966 2,447,804 0.9409 -2.13%
2016-11-22 0 0.188 0.187 0.188 0.185 0.197 41,160,000 7,912,660 0.1922 0.961 0.956 0.961 0.945 1.007 8,053,685 0.9825 0.00%
2016-11-21 0 0.188 0.188 0.189 0.180 0.190 29,530,000 5,459,040 0.1849 0.961 0.961 0.966 0.920 0.971 5,778,069 0.9448 -0.53%
2016-11-18 0 0.189 0.187 0.189 0.184 0.195 42,802,000 8,080,474 0.1888 0.966 0.956 0.966 0.940 0.997 8,374,971 0.9648 2.16%
2016-11-17 0 0.185 0.184 0.185 0.176 0.198 240,680,000 45,361,930 0.1885 0.945 0.940 0.945 0.899 1.012 47,093,315 0.9632 8.19%
2016-11-16 0 0.171 0.171 0.172 0.153 0.176 101,980,000 17,239,300 0.1690 0.874 0.874 0.879 0.782 0.899 19,954,198 0.8639 11.76%
2016-11-15 0 0.153 0.153 0.154 0.151 0.154 5,050,000 773,380 0.1531 0.782 0.782 0.787 0.772 0.787 988,122 0.7827 -0.65%
2016-11-14 0 0.154 0.154 0.155 0.151 0.154 3,990,000 608,420 0.1525 0.787 0.787 0.792 0.772 0.787 780,714 0.7793 0.65%
2016-11-11 0 0.153 0.153 0.155 0.148 0.157 22,450,000 3,439,500 0.1532 0.782 0.782 0.792 0.756 0.802 4,392,741 0.7830 1.32%
2016-11-10 0 0.151 0.151 0.153 0.149 0.154 7,000,000 1,060,990 0.1516 0.772 0.772 0.782 0.761 0.787 1,369,674 0.7746 2.72%
2016-11-09 0 0.147 0.145 0.146 0.143 0.148 6,000,000 872,520 0.1454 0.751 0.741 0.746 0.731 0.756 1,174,007 0.7432 -1.34%
2016-11-08 0 0.149 0.148 0.150 0.146 0.150 8,950,000 1,321,000 0.1476 0.761 0.756 0.767 0.746 0.767 1,751,226 0.7543 0.68%
2016-11-07 0 0.148 0.148 0.149 0.147 0.150 1,260,000 186,350 0.1479 0.756 0.756 0.761 0.751 0.767 246,541 0.7559 -1.33%
2016-11-04 0 0.150 0.150 0.152 0.149 0.156 5,760,000 872,090 0.1514 0.767 0.767 0.777 0.761 0.797 1,127,046 0.7738 -1.96%
2016-11-03 0 0.153 0.152 0.153 0.151 0.157 10,080,000 1,550,860 0.1539 0.782 0.777 0.782 0.772 0.802 1,972,331 0.7863 4.08%
2016-11-02 0 0.147 0.147 0.148 0.147 0.151 2,290,000 340,110 0.1485 0.751 0.751 0.756 0.751 0.772 448,079 0.7590 -2.65%
2016-11-01 0 0.151 0.151 0.152 0.150 0.153 5,630,000 847,350 0.1505 0.772 0.772 0.777 0.767 0.782 1,101,609 0.7692 -0.66%
2016-10-31 0 0.152 0.152 0.154 0.150 0.155 8,100,000 1,241,010 0.1532 0.777 0.777 0.787 0.767 0.792 1,584,909 0.7830 1.33%
2016-10-28 0 0.150 0.150 0.152 0.149 0.152 2,180,000 327,230 0.1501 0.767 0.767 0.777 0.761 0.777 426,556 0.7671 -1.32%
2016-10-27 0 0.152 0.150 0.152 0.149 0.154 10,820,000 1,625,520 0.1502 0.777 0.767 0.777 0.761 0.787 2,117,125 0.7678 1.33%
2016-10-26 0 0.150 0.150 0.152 0.150 0.157 9,420,000 1,443,830 0.1533 0.767 0.767 0.777 0.767 0.802 1,843,190 0.7833 -2.60%
2016-10-25 0 0.154 0.154 0.155 0.148 0.162 45,510,000 7,099,080 0.1560 0.787 0.787 0.792 0.756 0.828 8,904,840 0.7972 3.36%
2016-10-24 0 0.149 0.148 0.149 0.146 0.151 4,320,000 636,800 0.1474 0.761 0.756 0.761 0.746 0.772 845,285 0.7534 1.36%
2016-10-20 0 0.147 0.146 0.148 0.146 0.148 2,150,000 314,690 0.1464 0.751 0.746 0.756 0.746 0.756 420,686 0.7480 -0.68%
2016-10-19 0 0.148 0.146 0.150 0.146 0.149 2,390,000 351,270 0.1470 0.756 0.746 0.767 0.746 0.761 467,646 0.7511 0.68%
2016-10-18 0 0.147 0.146 0.148 0.145 0.150 2,350,000 346,360 0.1474 0.751 0.746 0.756 0.741 0.767 459,819 0.7533 0.68%
2016-10-17 0 0.146 0.145 0.146 0.146 0.150 3,040,000 450,640 0.1482 0.746 0.741 0.746 0.746 0.767 594,830 0.7576 -1.35%
2016-10-14 0 0.148 0.148 0.150 0.147 0.148 1,350,000 199,150 0.1475 0.756 0.756 0.767 0.751 0.756 264,151 0.7539 0.00%
2016-10-13 0 0.148 0.148 0.150 0.147 0.151 3,610,000 535,380 0.1483 0.756 0.756 0.767 0.751 0.772 706,361 0.7579 -1.33%
2016-10-12 0 0.150 0.148 0.150 0.148 0.151 4,070,000 610,960 0.1501 0.767 0.756 0.767 0.756 0.772 796,368 0.7672 0.67%
2016-10-11 0 0.149 0.149 0.150 0.148 0.155 7,330,000 1,104,100 0.1506 0.761 0.761 0.767 0.756 0.792 1,434,245 0.7698 -1.97%
2016-10-07 0 0.152 0.152 0.153 0.143 0.163 44,430,000 6,854,380 0.1543 0.777 0.777 0.782 0.731 0.833 8,693,518 0.7884 6.29%
2016-10-06 0 0.143 0.143 0.144 0.139 0.145 4,490,000 641,380 0.1428 0.731 0.731 0.736 0.710 0.741 878,548 0.7300 0.70%
2016-10-05 0 0.142 0.141 0.142 0.141 0.142 1,490,000 210,840 0.1415 0.726 0.721 0.726 0.721 0.726 291,545 0.7232 0.00%
2016-10-04 0 0.142 0.141 0.144 0.137 0.145 10,700,000 1,520,560 0.1421 0.726 0.721 0.736 0.700 0.741 2,093,645 0.7263 1.43%
2016-10-03 0 0.140 0.140 0.141 0.139 0.141 2,330,000 326,970 0.1403 0.715 0.715 0.721 0.710 0.721 455,906 0.7172 1.45%
2016-09-30 0 0.138 0.138 0.140 0.138 0.140 4,700,000 650,680 0.1384 0.705 0.705 0.715 0.705 0.715 919,638 0.7075 -2.13%
2016-09-29 0 0.141 0.141 0.142 0.138 0.143 5,490,000 772,880 0.1408 0.721 0.721 0.726 0.705 0.731 1,074,216 0.7195 0.71%
2016-09-28 0 0.140 0.140 0.141 0.139 0.142 3,154,000 444,094 0.1408 0.715 0.715 0.721 0.710 0.726 617,136 0.7196 -0.71%
2016-09-27 0 0.141 0.140 0.142 0.132 0.142 3,420,000 477,350 0.1396 0.721 0.715 0.726 0.675 0.726 669,184 0.7133 0.00%
2016-09-26 0 0.141 0.141 0.142 0.141 0.143 6,840,000 969,390 0.1417 0.721 0.721 0.726 0.721 0.731 1,338,367 0.7243 -2.08%
2016-09-23 0 0.144 0.143 0.145 0.143 0.145 1,140,000 164,480 0.1443 0.736 0.731 0.741 0.731 0.741 223,061 0.7374 -0.69%
2016-09-22 0 0.145 0.144 0.145 0.143 0.149 4,030,000 587,450 0.1458 0.741 0.736 0.741 0.731 0.761 788,541 0.7450 0.69%
2016-09-21 0 0.144 0.143 0.144 0.142 0.144 2,350,000 336,010 0.1430 0.736 0.731 0.736 0.726 0.736 459,819 0.7307 0.00%
2016-09-20 0 0.144 0.144 0.145 0.140 0.145 5,460,010 778,491 0.1426 0.736 0.736 0.741 0.715 0.741 1,068,348 0.7287 -0.69%
2016-09-19 0 0.145 0.144 0.145 0.142 0.145 1,960,000 284,050 0.1449 0.741 0.736 0.741 0.726 0.741 383,509 0.7407 0.00%
2016-09-15 0 0.145 0.145 0.147 0.144 0.146 3,240,000 467,770 0.1444 0.741 0.741 0.751 0.736 0.746 633,964 0.7379 -1.36%
2016-09-14 0 0.147 0.144 0.148 0.143 0.147 3,710,000 535,060 0.1442 0.751 0.736 0.756 0.731 0.751 725,927 0.7371 1.38%
2016-09-13 0 0.145 0.144 0.148 0.145 0.149 4,270,000 624,450 0.1462 0.741 0.736 0.756 0.741 0.761 835,501 0.7474 -2.03%
2016-09-12 0 0.148 0.146 0.148 0.147 0.153 6,140,000 915,360 0.1491 0.756 0.746 0.756 0.751 0.782 1,201,400 0.7619 -3.27%
2016-09-09 0 0.153 0.152 0.153 0.144 0.159 34,370,000 5,229,900 0.1522 0.782 0.777 0.782 0.736 0.813 6,725,101 0.7777 6.25%
2016-09-08 0 0.144 0.142 0.143 0.142 0.148 3,630,000 519,040 0.1430 0.736 0.726 0.731 0.726 0.756 710,274 0.7308 0.00%
2016-09-07 0 0.144 0.143 0.144 0.141 0.149 6,290,000 907,390 0.1443 0.736 0.731 0.736 0.721 0.761 1,230,750 0.7373 2.13%
2016-09-06 0 0.141 0.141 0.143 0.141 0.144 2,340,000 334,080 0.1428 0.721 0.721 0.731 0.721 0.736 457,863 0.7297 -0.70%
2016-09-05 0 0.142 0.140 0.143 0.135 0.145 3,630,000 513,800 0.1415 0.726 0.715 0.731 0.690 0.741 710,274 0.7234 0.71%
2016-09-02 0 0.141 0.141 0.145 0.141 0.142 2,720,000 385,400 0.1417 0.721 0.721 0.741 0.721 0.726 532,216 0.7241 -0.70%
2016-09-01 0 0.142 0.141 0.143 0.142 0.145 2,290,000 327,950 0.1432 0.726 0.721 0.731 0.726 0.741 448,079 0.7319 -2.07%
2016-08-31 0 0.145 0.142 0.145 0.143 0.145 590,000 84,390 0.1430 0.741 0.726 0.741 0.731 0.741 115,444 0.7310 0.69%
2016-08-30 0 0.144 0.143 0.144 0.140 0.146 2,080,000 296,820 0.1427 0.736 0.731 0.736 0.715 0.746 406,989 0.7293 0.70%
2016-08-29 0 0.143 0.143 0.144 0.141 0.143 880,000 124,600 0.1416 0.731 0.731 0.736 0.721 0.731 172,188 0.7236 0.00%
2016-08-26 0 0.143 0.142 0.143 0.141 0.143 1,440,000 204,110 0.1417 0.731 0.726 0.731 0.721 0.731 281,762 0.7244 0.00%
2016-08-25 0 0.143 0.143 0.144 0.142 0.144 2,580,000 367,820 0.1426 0.731 0.731 0.736 0.726 0.736 504,823 0.7286 0.00%
2016-08-24 0 0.143 0.142 0.144 0.141 0.144 3,470,000 497,260 0.1433 0.731 0.726 0.736 0.721 0.736 678,967 0.7324 0.70%
2016-08-23 0 0.142 0.142 0.143 0.140 0.147 6,090,000 862,990 0.1417 0.726 0.726 0.731 0.715 0.751 1,191,617 0.7242 -2.07%
2016-08-22 0 0.145 0.144 0.145 0.141 0.151 2,770,000 409,430 0.1478 0.741 0.736 0.741 0.721 0.772 542,000 0.7554 -2.03%
2016-08-19 0 0.148 0.145 0.148 0.145 0.148 4,270,000 625,050 0.1464 0.756 0.741 0.756 0.741 0.756 835,501 0.7481 -0.67%
2016-08-18 0 0.149 0.146 0.150 0.147 0.149 2,990,000 442,120 0.1479 0.761 0.746 0.767 0.751 0.761 585,047 0.7557 0.68%
2016-08-17 0 0.148 0.146 0.149 0.146 0.153 11,230,000 1,685,970 0.1501 0.756 0.746 0.761 0.746 0.782 2,197,349 0.7673 -3.27%
2016-08-16 0 0.153 0.152 0.154 0.151 0.158 12,720,000 1,961,910 0.1542 0.782 0.777 0.787 0.772 0.807 2,488,894 0.7883 -1.29%
2016-08-15 0 0.155 0.154 0.155 0.150 0.157 34,800,000 5,370,520 0.1543 0.792 0.787 0.792 0.767 0.802 6,809,238 0.7887 3.33%
2016-08-12 0 0.150 0.149 0.151 0.148 0.155 17,400,000 2,628,540 0.1511 0.767 0.761 0.772 0.756 0.792 3,404,619 0.7721 -0.66%
2016-08-11 0 0.151 0.150 0.152 0.149 0.157 34,790,000 5,290,460 0.1521 0.772 0.767 0.777 0.761 0.802 6,807,281 0.7772 0.67%
2016-08-10 0 0.150 0.149 0.150 0.146 0.150 2,930,000 432,960 0.1478 0.767 0.761 0.767 0.746 0.767 573,307 0.7552 -0.66%
2016-08-09 0 0.151 0.148 0.152 0.150 0.152 1,820,000 274,290 0.1507 0.772 0.756 0.777 0.767 0.777 356,115 0.7702 -0.66%
2016-08-08 0 0.152 0.151 0.152 0.150 0.154 2,200,000 333,610 0.1516 0.777 0.772 0.777 0.767 0.787 430,469 0.7750 1.33%
2016-08-05 0 0.150 0.150 0.151 0.147 0.152 4,570,000 687,960 0.1505 0.767 0.767 0.772 0.751 0.777 894,202 0.7694 2.74%
2016-08-04 0 0.146 0.146 0.148 0.146 0.150 1,830,000 269,460 0.1472 0.746 0.746 0.756 0.746 0.767 358,072 0.7525 -2.01%
2016-08-03 0 0.149 0.148 0.150 0.146 0.150 2,020,000 299,300 0.1482 0.761 0.756 0.767 0.746 0.767 395,249 0.7572 0.00%
2016-08-01 0 0.149 0.148 0.149 0.147 0.152 4,110,000 616,480 0.1500 0.761 0.756 0.761 0.751 0.777 804,194 0.7666 0.68%
2016-07-29 0 0.148 0.147 0.148 0.145 0.150 9,110,000 1,348,310 0.1480 0.756 0.751 0.756 0.741 0.767 1,782,533 0.7564 -0.67%
2016-07-28 0 0.149 0.149 0.150 0.147 0.150 4,250,000 633,070 0.1490 0.761 0.761 0.767 0.751 0.767 831,588 0.7613 -1.32%
2016-07-27 0 0.151 0.151 0.152 0.149 0.154 5,480,000 830,790 0.1516 0.772 0.772 0.777 0.761 0.787 1,072,259 0.7748 0.67%
2016-07-26 0 0.150 0.150 0.153 0.148 0.152 4,440,000 667,390 0.1503 0.767 0.767 0.782 0.756 0.777 868,765 0.7682 0.00%
2016-07-25 0 0.150 0.148 0.150 0.147 0.151 3,840,000 571,250 0.1488 0.767 0.756 0.767 0.751 0.772 751,364 0.7603 0.00%
2016-07-22 0 0.150 0.148 0.150 0.146 0.150 8,760,000 1,306,970 0.1492 0.767 0.756 0.767 0.746 0.767 1,714,050 0.7625 2.04%
2016-07-21 0 0.147 0.147 0.149 0.146 0.151 11,440,000 1,692,020 0.1479 0.751 0.751 0.761 0.746 0.772 2,238,439 0.7559 -1.34%
2016-07-20 0 0.149 0.148 0.149 0.142 0.150 17,830,000 2,617,860 0.1468 0.761 0.756 0.761 0.726 0.767 3,488,756 0.7504 4.93%
2016-07-19 0 0.142 0.141 0.142 0.141 0.144 3,560,000 505,610 0.1420 0.726 0.721 0.726 0.721 0.736 696,577 0.7258 -1.39%
2016-07-18 0 0.144 0.143 0.144 0.138 0.146 10,540,000 1,508,470 0.1431 0.736 0.731 0.736 0.705 0.746 2,062,338 0.7314 3.60%
2016-07-15 0 0.139 0.139 0.140 0.138 0.141 4,580,000 638,270 0.1394 0.710 0.710 0.715 0.705 0.721 896,158 0.7122 0.72%
2016-07-14 0 0.138 0.139 0.140 0.136 0.140 2,040,000 282,510 0.1385 0.705 0.710 0.715 0.695 0.715 399,162 0.7078 0.00%
2016-07-13 0 0.138 0.138 0.140 0.133 0.140 12,212,500 1,677,835 0.1374 0.705 0.705 0.715 0.680 0.715 2,389,592 0.7021 0.73%
2016-07-12 0 0.137 0.135 0.138 0.133 0.138 11,440,000 1,545,850 0.1351 0.700 0.690 0.705 0.680 0.705 2,238,439 0.6906 -1.44%
2016-07-11 0 0.139 0.139 0.140 0.136 0.142 4,930,000 682,360 0.1384 0.710 0.710 0.715 0.695 0.726 964,642 0.7074 -0.71%
2016-07-08 0 0.140 0.138 0.140 0.134 0.141 2,170,000 302,480 0.1394 0.715 0.705 0.715 0.685 0.721 424,599 0.7124 0.72%
2016-07-07 0 0.139 0.139 0.140 0.136 0.148 22,380,000 3,164,340 0.1414 0.710 0.710 0.715 0.695 0.756 4,379,044 0.7226 -4.14%
2016-07-06 0 0.145 0.145 0.146 0.140 0.164 399,900,000 106,609,080 0.2666 0.741 0.741 0.746 0.715 0.838 78,247,535 1.3625 11.54%
2016-07-05 0 0.130 0.128 0.130 0.128 0.130 1,690,000 216,780 0.1283 0.664 0.654 0.664 0.654 0.664 330,679 0.6556 0.78%
2016-07-04 0 0.129 0.129 0.130 0.128 0.131 1,210,000 157,170 0.1299 0.659 0.659 0.664 0.654 0.670 236,758 0.6638 -2.27%
2016-06-30 0 0.132 0.130 0.132 0.130 0.134 2,520,000 330,410 0.1311 0.675 0.664 0.675 0.664 0.685 493,083 0.6701 2.33%
2016-06-29 0 0.129 0.129 0.131 0.128 0.131 1,220,000 157,600 0.1292 0.659 0.659 0.670 0.654 0.670 238,715 0.6602 -0.77%
2016-06-28 0 0.130 0.128 0.131 0.127 0.130 1,070,000 138,810 0.1297 0.664 0.654 0.670 0.649 0.664 209,364 0.6630 1.56%
2016-06-27 0 0.128 0.128 0.130 0.120 0.130 1,040,000 133,410 0.1283 0.654 0.654 0.664 0.613 0.664 203,494 0.6556 0.79%
2016-06-24 0 0.127 0.125 0.128 0.122 0.130 6,260,000 787,680 0.1258 0.649 0.639 0.654 0.624 0.664 1,224,880 0.6431 -2.31%
2016-06-23 0 0.130 0.130 0.132 0.130 0.133 2,360,000 308,130 0.1306 0.664 0.664 0.675 0.664 0.680 461,776 0.6673 -3.70%
2016-06-22 0 0.135 0.128 0.135 0.130 0.135 4,150,000 546,760 0.1317 0.690 0.654 0.690 0.664 0.690 812,021 0.6733 3.05%
2016-06-21 0 0.131 0.131 0.132 0.129 0.131 2,420,000 314,960 0.1301 0.670 0.670 0.675 0.659 0.670 473,516 0.6652 -1.50%
2016-06-20 0 0.133 0.129 0.133 0.128 0.133 1,930,000 250,350 0.1297 0.680 0.659 0.680 0.654 0.680 377,639 0.6629 3.10%
2016-06-17 0 0.129 0.127 0.129 0.127 0.131 1,440,000 186,560 0.1296 0.659 0.649 0.659 0.649 0.670 281,762 0.6621 1.57%
2016-06-16 0 0.127 0.127 0.128 0.127 0.129 1,070,000 136,930 0.1280 0.649 0.649 0.654 0.649 0.659 209,364 0.6540 -2.31%
2016-06-15 0 0.130 0.129 0.131 0.123 0.130 4,040,000 518,940 0.1285 0.664 0.659 0.670 0.629 0.664 790,498 0.6565 0.00%
2016-06-14 0 0.130 0.128 0.132 0.130 0.134 2,300,000 303,700 0.1320 0.664 0.654 0.675 0.664 0.685 450,036 0.6748 -1.52%
2016-06-13 0 0.132 0.132 0.133 0.132 0.135 7,470,000 994,060 0.1331 0.675 0.675 0.680 0.675 0.690 1,461,638 0.6801 -3.65%
2016-06-10 0 0.137 0.137 0.140 0.137 0.143 4,080,000 568,430 0.1393 0.700 0.700 0.715 0.700 0.731 798,324 0.7120 -3.52%
2016-06-08 0 0.142 0.142 0.144 0.142 0.144 1,390,000 198,970 0.1431 0.726 0.726 0.736 0.726 0.736 271,978 0.7316 -0.70%
2016-06-07 0 0.143 0.143 0.145 0.142 0.146 6,470,000 932,750 0.1442 0.731 0.731 0.741 0.726 0.746 1,265,970 0.7368 0.70%
2016-06-06 0 0.142 0.142 0.143 0.142 0.146 3,930,000 562,740 0.1432 0.726 0.726 0.731 0.726 0.746 768,974 0.7318 -4.05%
2016-06-03 0 0.148 0.147 0.149 0.146 0.153 10,150,000 1,512,400 0.1490 0.756 0.751 0.761 0.746 0.782 1,986,028 0.7615 -3.90%
2016-06-02 0 0.154 0.146 0.154 0.138 0.155 8,200,000 1,177,100 0.1435 0.787 0.746 0.787 0.705 0.792 1,604,476 0.7336 11.59%
2016-06-01 0 0.138 0.138 0.140 0.135 0.142 10,850,000 1,497,810 0.1380 0.705 0.705 0.715 0.690 0.726 2,122,995 0.7055 -1.43%
2016-05-31 0 0.140 0.140 0.141 0.135 0.144 7,910,000 1,117,580 0.1413 0.715 0.715 0.721 0.690 0.736 1,547,732 0.7221 2.19%
2016-05-30 0 0.137 0.137 0.139 0.137 0.142 3,300,000 460,410 0.1395 0.700 0.700 0.710 0.700 0.726 645,704 0.7130 0.74%
2016-05-27 0 0.136 0.135 0.136 0.130 0.138 7,710,000 1,038,790 0.1347 0.695 0.690 0.695 0.664 0.705 1,508,598 0.6886 1.49%
2016-05-26 0 0.134 0.134 0.139 0.132 0.137 2,359,998 313,789 0.1330 0.685 0.685 0.710 0.675 0.700 461,776 0.6795 0.00%
2016-05-25 0 0.134 0.134 0.137 0.133 0.136 5,630,000 757,860 0.1346 0.685 0.685 0.700 0.680 0.695 1,101,609 0.6880 -0.74%
2016-05-24 0 0.135 0.135 0.138 0.132 0.135 710,000 95,300 0.1342 0.690 0.690 0.705 0.675 0.690 138,924 0.6860 0.00%
2016-05-23 0 0.135 0.135 0.136 0.135 0.136 790,000 106,680 0.1350 0.690 0.690 0.695 0.690 0.695 154,578 0.6901 -0.74%
2016-05-20 0 0.136 0.136 0.137 0.135 0.139 7,100,000 970,340 0.1367 0.695 0.695 0.700 0.690 0.710 1,389,241 0.6985 0.00%
2016-05-19 0 0.136 0.135 0.137 0.135 0.139 6,080,000 831,320 0.1367 0.695 0.690 0.700 0.690 0.710 1,189,660 0.6988 -0.73%
2016-05-18 0 0.137 0.137 0.139 0.136 0.140 4,420,000 606,670 0.1373 0.700 0.700 0.710 0.695 0.715 864,851 0.7015 -2.84%
2016-05-17 0 0.141 0.140 0.142 0.140 0.142 570,000 80,300 0.1409 0.721 0.715 0.726 0.715 0.726 111,531 0.7200 -0.70%
2016-05-16 0 0.142 0.140 0.143 0.138 0.143 5,160,000 732,980 0.1421 0.726 0.715 0.731 0.705 0.731 1,009,646 0.7260 0.71%
2016-05-13 0 0.141 0.140 0.142 0.139 0.143 5,010,000 703,960 0.1405 0.721 0.715 0.726 0.710 0.731 980,295 0.7181 0.00%
2016-05-12 0 0.141 0.139 0.142 0.137 0.141 2,640,000 367,620 0.1393 0.721 0.710 0.726 0.700 0.721 516,563 0.7117 0.00%
2016-05-11 0 0.141 0.140 0.141 0.137 0.141 210,000 29,360 0.1398 0.721 0.715 0.721 0.700 0.721 41,090 0.7145 -0.70%
2016-05-10 0 0.142 0.141 0.144 0.138 0.142 3,300,000 462,920 0.1403 0.726 0.721 0.736 0.705 0.726 645,704 0.7169 0.00%
2016-05-09 0 0.142 0.142 0.143 0.142 0.145 1,910,000 273,600 0.1432 0.726 0.726 0.731 0.726 0.741 373,725 0.7321 -2.07%
2016-05-06 0 0.145 0.145 0.147 0.145 0.149 2,130,000 313,930 0.1474 0.741 0.741 0.751 0.741 0.761 416,772 0.7532 -3.97%
2016-05-05 0 0.151 0.151 0.153 0.150 0.155 5,250,000 801,090 0.1526 0.772 0.772 0.782 0.767 0.792 1,027,256 0.7798 -1.31%
2016-05-04 0 0.153 0.151 0.153 0.147 0.155 5,030,000 766,120 0.1523 0.782 0.772 0.782 0.751 0.792 984,209 0.7784 1.32%
2016-05-03 0 0.151 0.147 0.152 0.146 0.152 6,390,000 955,820 0.1496 0.772 0.751 0.777 0.746 0.777 1,250,317 0.7645 2.03%
2016-04-29 0 0.148 0.147 0.149 0.145 0.149 1,900,000 278,340 0.1465 0.756 0.751 0.761 0.741 0.761 371,769 0.7487 -1.33%
2016-04-28 0 0.150 0.147 0.151 0.146 0.151 2,980,000 443,420 0.1488 0.767 0.751 0.772 0.746 0.772 583,090 0.7605 2.74%
2016-04-27 0 0.146 0.144 0.146 0.144 0.148 2,270,000 333,090 0.1467 0.746 0.736 0.746 0.736 0.756 444,166 0.7499 0.00%
2016-04-26 0 0.146 0.145 0.146 0.143 0.151 5,515,000 803,300 0.1457 0.746 0.741 0.746 0.731 0.772 1,079,108 0.7444 -2.67%
2016-04-25 0 0.150 0.149 0.150 0.148 0.155 4,050,000 611,200 0.1509 0.767 0.761 0.767 0.756 0.792 792,454 0.7713 -1.96%
2016-04-22 0 0.153 0.150 0.153 0.150 0.155 4,580,000 700,710 0.1530 0.782 0.767 0.782 0.767 0.792 896,158 0.7819 -0.65%
2016-04-21 0 0.154 0.152 0.154 0.150 0.157 7,380,000 1,141,070 0.1546 0.787 0.777 0.787 0.767 0.802 1,444,028 0.7902 0.65%
2016-04-20 0 0.153 0.152 0.154 0.147 0.163 17,680,000 2,716,110 0.1536 0.782 0.777 0.787 0.751 0.833 3,459,406 0.7851 -4.37%
2016-04-19 0 0.160 0.160 0.161 0.148 0.163 30,350,000 4,732,050 0.1559 0.818 0.818 0.823 0.756 0.833 5,938,516 0.7968 3.23%
2016-04-18 0 0.155 0.154 0.155 0.137 0.157 44,550,000 6,632,450 0.1489 0.792 0.787 0.792 0.700 0.802 8,716,998 0.7609 13.14%
2016-04-15 0 0.137 0.136 0.137 0.137 0.139 1,140,000 156,430 0.1372 0.700 0.695 0.700 0.700 0.710 223,061 0.7013 -0.72%
2016-04-14 0 0.138 0.138 0.139 0.138 0.141 2,970,000 414,520 0.1396 0.705 0.705 0.710 0.705 0.721 581,133 0.7133 -0.72%
2016-04-13 0 0.139 0.139 0.140 0.135 0.141 8,700,000 1,205,650 0.1386 0.710 0.710 0.715 0.690 0.721 1,702,309 0.7082 3.73%
2016-04-12 0 0.134 0.133 0.135 0.133 0.135 1,750,000 233,620 0.1335 0.685 0.680 0.690 0.680 0.690 342,419 0.6823 0.00%
2016-04-11 0 0.134 0.134 0.135 0.133 0.136 2,640,000 356,080 0.1349 0.685 0.685 0.690 0.680 0.695 516,563 0.6893 0.75%
2016-04-08 0 0.133 0.133 0.135 0.131 0.135 3,290,000 435,790 0.1325 0.680 0.680 0.690 0.670 0.690 643,747 0.6770 0.00%
2016-04-07 0 0.133 0.132 0.133 0.133 0.136 1,440,000 192,860 0.1339 0.680 0.675 0.680 0.680 0.695 281,762 0.6845 -0.75%
2016-04-06 0 0.134 0.134 0.136 0.134 0.135 2,890,000 388,680 0.1345 0.685 0.685 0.695 0.685 0.690 565,480 0.6873 0.00%
2016-04-05 0 0.134 0.133 0.135 0.131 0.135 4,220,000 560,830 0.1329 0.685 0.680 0.690 0.670 0.690 825,718 0.6792 -2.19%
2016-04-01 0 0.137 0.137 0.138 0.137 0.140 1,670,000 230,100 0.1378 0.700 0.700 0.705 0.700 0.715 326,765 0.7042 -2.14%
2016-03-31 0 0.140 0.139 0.141 0.138 0.142 3,600,000 503,950 0.1400 0.715 0.710 0.721 0.705 0.726 704,404 0.7154 1.45%
2016-03-30 0 0.138 0.138 0.140 0.137 0.141 5,040,000 702,560 0.1394 0.705 0.705 0.715 0.700 0.721 986,165 0.7124 0.73%
2016-03-29 0 0.137 0.137 0.139 0.137 0.142 5,470,000 760,200 0.1390 0.700 0.700 0.710 0.700 0.726 1,070,303 0.7103 -2.14%
2016-03-24 0 0.140 0.139 0.140 0.137 0.149 11,600,000 1,640,510 0.1414 0.715 0.710 0.715 0.700 0.761 2,269,746 0.7228 1.45%
2016-03-23 0 0.138 0.137 0.139 0.137 0.143 4,270,000 593,650 0.1390 0.705 0.700 0.710 0.700 0.731 835,501 0.7105 -2.13%
2016-03-22 0 0.141 0.140 0.141 0.139 0.144 1,980,000 278,600 0.1407 0.721 0.715 0.721 0.710 0.736 387,422 0.7191 -0.70%
2016-03-21 0 0.142 0.143 0.145 0.139 0.145 12,920,000 1,845,160 0.1428 0.726 0.731 0.741 0.710 0.741 2,528,027 0.7299 2.90%
2016-03-18 0 0.138 0.137 0.139 0.135 0.139 2,160,000 295,420 0.1368 0.705 0.700 0.710 0.690 0.710 422,642 0.6990 2.99%
2016-03-17 0 0.136 0.136 0.140 0.136 0.140 1,500,000 205,680 0.1371 0.685 0.685 0.705 0.685 0.705 297,882 0.6905 -2.16%
2016-03-16 0 0.139 0.136 0.140 0.136 0.140 700,000 96,270 0.1375 0.700 0.685 0.705 0.685 0.705 139,012 0.6925 -0.71%
2016-03-15 0 0.140 0.136 0.140 0.135 0.140 1,700,000 233,950 0.1376 0.705 0.685 0.705 0.680 0.705 337,600 0.6930 0.00%
2016-03-14 0 0.140 0.138 0.140 0.135 0.142 3,020,000 417,480 0.1382 0.705 0.695 0.705 0.680 0.715 599,736 0.6961 2.19%
2016-03-11 0 0.137 0.136 0.137 0.133 0.146 3,600,000 498,740 0.1385 0.690 0.685 0.690 0.670 0.735 714,917 0.6976 -0.72%
2016-03-10 0 0.138 0.137 0.138 0.135 0.150 22,820,000 3,247,270 0.1423 0.695 0.690 0.695 0.680 0.755 4,531,782 0.7166 2.22%
2016-03-09 0 0.135 0.133 0.136 0.132 0.136 3,090,000 413,990 0.1340 0.680 0.670 0.685 0.665 0.685 613,637 0.6746 0.75%
2016-03-08 0 0.134 0.134 0.136 0.134 0.140 3,280,000 449,810 0.1371 0.675 0.675 0.685 0.675 0.705 651,369 0.6906 -2.90%
2016-03-07 0 0.138 0.135 0.138 0.132 0.140 9,410,000 1,294,250 0.1375 0.695 0.680 0.695 0.665 0.705 1,868,715 0.6926 2.99%
2016-03-04 0 0.134 0.132 0.135 0.129 0.135 8,200,000 1,082,830 0.1321 0.675 0.665 0.680 0.650 0.680 1,628,423 0.6650 3.88%
2016-03-03 0 0.129 0.128 0.129 0.125 0.130 4,390,750 556,339 0.1267 0.650 0.645 0.650 0.629 0.655 871,951 0.6380 3.20%
2016-03-02 0 0.125 0.125 0.128 0.124 0.132 5,630,000 719,680 0.1278 0.629 0.629 0.645 0.624 0.665 1,118,051 0.6437 1.63%
2016-03-01 0 0.123 0.120 0.124 0.119 0.123 3,750,000 449,120 0.1198 0.619 0.604 0.624 0.599 0.619 744,706 0.6031 -0.81%
2016-02-29 0 0.124 0.121 0.124 0.120 0.126 1,290,000 156,400 0.1212 0.624 0.609 0.624 0.604 0.634 256,179 0.6105 -1.59%
2016-02-26 0 0.126 0.124 0.127 0.123 0.128 1,870,000 231,300 0.1237 0.634 0.624 0.640 0.619 0.645 371,360 0.6228 2.44%
2016-02-25 0 0.123 0.120 0.123 0.119 0.130 3,700,000 462,990 0.1251 0.619 0.604 0.619 0.599 0.655 734,776 0.6301 0.00%
2016-02-24 0 0.123 0.123 0.130 0.119 0.130 5,240,000 656,700 0.1253 0.619 0.619 0.655 0.599 0.655 1,040,602 0.6311 -0.81%
2016-02-23 0 0.124 0.122 0.124 0.117 0.124 2,710,000 324,730 0.1198 0.624 0.614 0.624 0.589 0.624 538,174 0.6034 3.33%
2016-02-22 0 0.120 0.119 0.121 0.118 0.123 4,930,000 591,600 0.1200 0.604 0.599 0.609 0.594 0.619 979,040 0.6043 4.35%
2016-02-19 0 0.115 0.113 0.117 0.113 0.120 1,690,000 193,560 0.1145 0.579 0.569 0.589 0.569 0.604 335,614 0.5767 0.00%
2016-02-18 0 0.115 0.116 0.118 0.112 0.117 9,480,000 1,086,970 0.1147 0.579 0.584 0.594 0.564 0.589 1,882,616 0.5774 5.50%
2016-02-17 0 0.109 0.109 0.111 0.109 0.115 3,520,000 392,000 0.1114 0.549 0.549 0.559 0.549 0.579 699,030 0.5608 -3.54%
2016-02-16 0 0.113 0.112 0.114 0.109 0.114 2,920,000 326,400 0.1118 0.569 0.564 0.574 0.549 0.574 579,877 0.5629 4.63%
2016-02-15 0 0.108 0.107 0.110 0.106 0.114 4,840,000 529,510 0.1094 0.544 0.539 0.554 0.534 0.574 961,167 0.5509 1.89%
2016-02-12 0 0.106 0.105 0.107 0.104 0.106 2,480,000 260,800 0.1052 0.534 0.529 0.539 0.524 0.534 492,499 0.5295 0.95%
2016-02-11 0 0.105 0.104 0.105 0.104 0.105 2,290,000 238,590 0.1042 0.529 0.524 0.529 0.524 0.529 454,767 0.5246 -2.78%
2016-02-05 0 0.108 0.107 0.109 0.105 0.110 3,920,000 419,100 0.1069 0.544 0.539 0.549 0.529 0.554 778,466 0.5384 0.00%
2016-02-04 0 0.108 0.107 0.109 0.106 0.112 2,610,000 283,840 0.1088 0.544 0.539 0.549 0.534 0.564 518,315 0.5476 0.93%
2016-02-03 0 0.107 0.107 0.109 0.104 0.107 1,830,000 193,770 0.1059 0.539 0.539 0.549 0.524 0.539 363,416 0.5332 -1.83%
2016-02-02 0 0.109 0.106 0.110 0.104 0.109 1,710,000 184,180 0.1077 0.549 0.534 0.554 0.524 0.549 339,586 0.5424 2.83%
2016-02-01 0 0.106 0.105 0.108 0.105 0.110 1,880,000 200,270 0.1065 0.534 0.529 0.544 0.529 0.554 373,346 0.5364 -2.75%
2016-01-29 0 0.109 0.107 0.110 0.104 0.111 6,460,000 692,840 0.1073 0.549 0.539 0.554 0.524 0.559 1,282,880 0.5401 3.81%
2016-01-28 0 0.105 0.104 0.108 0.104 0.108 830,000 88,320 0.1064 0.529 0.524 0.544 0.524 0.544 164,828 0.5358 -2.78%
2016-01-27 0 0.108 0.105 0.108 0.103 0.108 1,170,000 123,250 0.1053 0.544 0.529 0.544 0.519 0.544 232,348 0.5305 1.89%
2016-01-26 0 0.106 0.103 0.107 0.103 0.109 5,410,000 569,610 0.1053 0.534 0.519 0.539 0.519 0.549 1,074,362 0.5302 -3.64%
2016-01-25 0 0.110 0.110 0.111 0.108 0.112 2,910,000 320,740 0.1102 0.554 0.554 0.559 0.544 0.564 577,892 0.5550 1.85%
2016-01-22 0 0.108 0.108 0.111 0.105 0.113 3,930,000 428,620 0.1091 0.544 0.544 0.559 0.529 0.569 780,452 0.5492 2.86%
2016-01-21 0 0.105 0.105 0.108 0.103 0.120 4,890,000 524,630 0.1073 0.529 0.529 0.544 0.519 0.604 971,096 0.5402 -4.55%
2016-01-20 0 0.110 0.108 0.112 0.110 0.120 6,350,000 732,810 0.1154 0.554 0.544 0.564 0.554 0.604 1,261,035 0.5811 -9.84%
2016-01-19 0 0.122 0.121 0.122 0.118 0.123 1,780,000 216,610 0.1217 0.614 0.609 0.614 0.594 0.619 353,487 0.6128 1.67%
2016-01-18 0 0.120 0.119 0.122 0.118 0.122 3,810,000 456,850 0.1199 0.604 0.599 0.614 0.594 0.614 756,621 0.6038 -2.44%
2016-01-15 0 0.123 0.120 0.123 0.120 0.127 5,330,000 645,530 0.1211 0.619 0.604 0.619 0.604 0.640 1,058,475 0.6099 0.00%
2016-01-14 0 0.123 0.122 0.125 0.120 0.129 1,980,000 240,970 0.1217 0.619 0.614 0.629 0.604 0.650 393,205 0.6128 -0.81%
2016-01-13 0 0.124 0.124 0.127 0.123 0.131 3,720,000 470,500 0.1265 0.624 0.624 0.640 0.619 0.660 738,748 0.6369 -1.59%
2016-01-12 0 0.126 0.126 0.127 0.126 0.127 1,520,000 191,910 0.1263 0.634 0.634 0.640 0.634 0.640 301,854 0.6358 -0.79%
2016-01-11 0 0.127 0.127 0.128 0.126 0.134 8,150,000 1,055,870 0.1296 0.640 0.640 0.645 0.634 0.675 1,618,494 0.6524 -5.93%
2016-01-08 0 0.135 0.134 0.135 0.134 0.139 4,250,000 575,860 0.1355 0.680 0.675 0.680 0.675 0.700 844,000 0.6823 0.00%
2016-01-07 0 0.135 0.133 0.136 0.134 0.139 7,020,000 955,950 0.1362 0.680 0.670 0.685 0.675 0.700 1,394,089 0.6857 -5.59%
2016-01-06 0 0.143 0.143 0.145 0.142 0.147 1,270,000 184,360 0.1452 0.720 0.720 0.730 0.715 0.740 252,207 0.7310 -2.72%
2016-01-05 0 0.147 0.147 0.149 0.138 0.148 10,592,000 1,523,936 0.1439 0.740 0.740 0.750 0.695 0.745 2,103,446 0.7245 3.52%
2016-01-04 0 0.142 0.142 0.145 0.142 0.150 4,900,000 714,640 0.1458 0.715 0.715 0.730 0.715 0.755 973,082 0.7344 -5.33%
2015-12-31 0 0.150 0.149 0.150 0.150 0.151 860,000 129,010 0.1500 0.755 0.750 0.755 0.755 0.760 170,786 0.7554 0.67%
2015-12-30 0 0.149 0.149 0.152 0.149 0.153 5,370,000 806,970 0.1503 0.750 0.750 0.765 0.750 0.770 1,066,418 0.7567 -1.32%
2015-12-29 0 0.151 0.151 0.152 0.147 0.152 4,240,000 636,200 0.1500 0.760 0.760 0.765 0.740 0.765 842,014 0.7556 2.03%
2015-12-28 0 0.148 0.148 0.149 0.147 0.149 1,140,000 168,930 0.1482 0.745 0.745 0.750 0.740 0.750 226,391 0.7462 -1.99%
2015-12-24 0 0.151 0.148 0.151 0.148 0.152 2,640,000 394,370 0.1494 0.760 0.745 0.760 0.745 0.765 524,273 0.7522 -0.66%
2015-12-23 0 0.152 0.151 0.152 0.150 0.152 2,640,000 398,380 0.1509 0.765 0.760 0.765 0.755 0.765 524,273 0.7599 2.70%
2015-12-22 0 0.148 0.148 0.150 0.148 0.152 1,050,000 157,840 0.1503 0.745 0.745 0.755 0.745 0.765 208,518 0.7570 0.00%
2015-12-21 0 0.148 0.145 0.149 0.145 0.148 2,460,000 359,150 0.1460 0.745 0.730 0.750 0.730 0.745 488,527 0.7352 2.07%
2015-12-18 0 0.145 0.145 0.147 0.145 0.148 3,550,000 519,610 0.1464 0.730 0.730 0.740 0.730 0.745 704,988 0.7370 -2.03%
2015-12-17 0 0.148 0.147 0.149 0.145 0.149 7,030,000 1,033,030 0.1469 0.745 0.740 0.750 0.730 0.750 1,396,075 0.7400 2.78%
2015-12-16 0 0.144 0.144 0.145 0.143 0.148 7,950,000 1,152,000 0.1449 0.725 0.725 0.730 0.720 0.745 1,578,776 0.7297 2.13%
2015-12-15 0 0.141 0.141 0.143 0.137 0.143 4,230,000 591,260 0.1398 0.710 0.710 0.720 0.690 0.720 840,028 0.7039 1.44%
2015-12-14 0 0.139 0.138 0.139 0.132 0.139 2,430,000 331,260 0.1363 0.700 0.695 0.700 0.665 0.700 482,569 0.6865 0.00%
2015-12-11 0 0.139 0.135 0.139 0.134 0.139 2,060,000 279,040 0.1355 0.700 0.680 0.700 0.675 0.700 409,092 0.6821 -0.71%
2015-12-10 0 0.140 0.135 0.140 0.134 0.143 2,052,500 283,947 0.1383 0.705 0.680 0.705 0.675 0.720 407,602 0.6966 0.72%
2015-12-09 0 0.139 0.135 0.139 0.134 0.139 5,140,000 695,480 0.1353 0.700 0.680 0.700 0.675 0.700 1,020,743 0.6813 0.00%
2015-12-08 0 0.139 0.139 0.140 0.138 0.143 3,610,000 503,290 0.1394 0.700 0.700 0.705 0.695 0.720 716,903 0.7020 -2.80%
2015-12-07 0 0.143 0.143 0.144 0.142 0.144 2,010,000 287,430 0.1430 0.720 0.720 0.725 0.715 0.725 399,162 0.7201 -1.38%
2015-12-04 0 0.145 0.144 0.149 0.142 0.149 3,710,000 536,840 0.1447 0.730 0.725 0.750 0.715 0.750 736,762 0.7286 1.40%
2015-12-03 0 0.143 0.144 0.145 0.143 0.147 2,280,000 329,810 0.1447 0.720 0.725 0.730 0.720 0.740 452,781 0.7284 -2.72%
2015-12-02 0 0.147 0.147 0.148 0.146 0.150 1,510,000 221,200 0.1465 0.740 0.740 0.745 0.735 0.755 299,868 0.7377 0.00%
2015-12-01 0 0.147 0.147 0.149 0.145 0.152 2,462,000 363,900 0.1478 0.740 0.740 0.750 0.730 0.765 488,924 0.7443 0.00%
2015-11-30 0 0.147 0.145 0.147 0.142 0.149 1,600,000 232,350 0.1452 0.740 0.730 0.740 0.715 0.750 317,741 0.7313 -0.68%
2015-11-27 0 0.148 0.147 0.149 0.147 0.149 1,900,000 280,220 0.1475 0.745 0.740 0.750 0.740 0.750 377,318 0.7427 -0.67%
2015-11-26 0 0.149 0.149 0.150 0.149 0.153 2,910,000 438,810 0.1508 0.750 0.750 0.755 0.750 0.770 577,892 0.7593 -1.32%
2015-11-25 0 0.151 0.151 0.152 0.149 0.153 6,970,000 1,052,620 0.1510 0.760 0.760 0.765 0.750 0.770 1,384,160 0.7605 1.34%
2015-11-24 0 0.152 0.151 0.152 0.150 0.154 5,090,000 770,660 0.1514 0.750 0.745 0.750 0.740 0.760 1,031,166 0.7474 -1.30%
2015-11-23 0 0.154 0.152 0.154 0.152 0.155 1,910,000 292,490 0.1531 0.760 0.750 0.760 0.750 0.765 386,940 0.7559 -0.65%
2015-11-20 0 0.155 0.153 0.156 0.150 0.155 2,210,000 336,790 0.1524 0.765 0.755 0.770 0.740 0.765 447,716 0.7522 1.97%
2015-11-19 0 0.152 0.151 0.155 0.150 0.155 1,940,000 294,700 0.1519 0.750 0.745 0.765 0.740 0.765 393,018 0.7498 1.33%
2015-11-18 0 0.150 0.150 0.152 0.150 0.153 7,100,000 1,071,440 0.1509 0.740 0.740 0.750 0.740 0.755 1,438,365 0.7449 0.00%
2015-11-17 0 0.150 0.149 0.151 0.149 0.156 18,950,000 2,898,520 0.1530 0.740 0.735 0.745 0.735 0.770 3,839,016 0.7550 0.00%
2015-11-16 0 0.150 0.150 0.153 0.149 0.160 19,090,000 2,915,740 0.1527 0.740 0.740 0.755 0.735 0.790 3,867,378 0.7539 -6.83%
2015-11-13 0 0.161 0.162 0.163 0.160 0.165 5,460,000 887,450 0.1625 0.795 0.800 0.805 0.790 0.814 1,106,123 0.8023 -4.73%
2015-11-12 0 0.169 0.165 0.169 0.163 0.170 6,670,000 1,109,770 0.1664 0.834 0.814 0.834 0.805 0.839 1,351,253 0.8213 0.00%
2015-11-11 0 0.169 0.166 0.169 0.161 0.169 7,180,000 1,186,710 0.1653 0.834 0.819 0.834 0.795 0.834 1,454,572 0.8158 3.05%
2015-11-10 0 0.164 0.164 0.166 0.161 0.170 10,710,000 1,765,840 0.1649 0.810 0.810 0.819 0.795 0.839 2,169,702 0.8139 -2.38%
2015-11-09 0 0.168 0.168 0.170 0.168 0.178 12,080,000 2,092,110 0.1732 0.829 0.829 0.839 0.829 0.879 2,447,246 0.8549 -4.00%
2015-11-06 0 0.175 0.174 0.175 0.163 0.181 36,720,000 6,378,750 0.1737 0.864 0.859 0.864 0.805 0.893 7,438,980 0.8575 6.71%
2015-11-05 0 0.164 0.164 0.166 0.163 0.170 12,080,000 2,013,280 0.1667 0.810 0.810 0.819 0.805 0.839 2,447,246 0.8227 -1.80%
2015-11-04 0 0.167 0.167 0.168 0.151 0.184 59,790,000 10,165,430 0.1700 0.824 0.824 0.829 0.745 0.908 12,112,652 0.8392 11.33%
2015-11-03 0 0.150 0.149 0.151 0.149 0.153 1,920,000 288,650 0.1503 0.740 0.735 0.745 0.735 0.755 388,966 0.7421 1.35%
2015-11-02 0 0.148 0.148 0.151 0.147 0.153 8,020,000 1,191,550 0.1486 0.731 0.731 0.745 0.726 0.755 1,624,744 0.7334 -5.13%
2015-10-30 0 0.156 0.154 0.156 0.153 0.157 1,120,000 173,080 0.1545 0.770 0.760 0.770 0.755 0.775 226,897 0.7628 -0.64%
2015-10-29 0 0.157 0.157 0.158 0.157 0.160 1,680,000 264,130 0.1572 0.775 0.775 0.780 0.775 0.790 340,345 0.7761 -0.63%
2015-10-28 0 0.158 0.155 0.159 0.152 0.163 2,890,000 450,850 0.1560 0.780 0.765 0.785 0.750 0.805 585,475 0.7701 -1.86%
2015-10-27 0 0.161 0.159 0.161 0.153 0.161 3,640,000 572,640 0.1573 0.795 0.785 0.795 0.755 0.795 737,415 0.7766 2.55%
2015-10-26 0 0.157 0.157 0.159 0.157 0.163 4,600,000 726,200 0.1579 0.775 0.775 0.785 0.775 0.805 931,898 0.7793 -1.26%
2015-10-23 0 0.159 0.159 0.160 0.158 0.164 5,420,000 868,890 0.1603 0.785 0.785 0.790 0.780 0.810 1,098,019 0.7913 -0.63%
2015-10-22 0 0.160 0.159 0.160 0.159 0.166 6,490,000 1,045,190 0.1610 0.790 0.785 0.790 0.785 0.819 1,314,787 0.7950 -2.44%
2015-10-20 0 0.164 0.164 0.165 0.164 0.169 3,400,000 559,960 0.1647 0.810 0.810 0.814 0.810 0.834 688,794 0.8130 -2.96%
2015-10-19 0 0.169 0.168 0.169 0.165 0.172 5,960,000 1,000,770 0.1679 0.834 0.829 0.834 0.814 0.849 1,207,416 0.8289 -1.17%
2015-10-16 0 0.171 0.169 0.171 0.168 0.172 3,610,000 615,070 0.1704 0.844 0.834 0.844 0.829 0.849 731,338 0.8410 0.00%
2015-10-15 0 0.171 0.169 0.172 0.169 0.173 4,820,000 825,550 0.1713 0.844 0.834 0.849 0.834 0.854 976,467 0.8454 0.59%
2015-10-14 0 0.170 0.168 0.170 0.165 0.173 8,910,000 1,518,910 0.1705 0.839 0.829 0.839 0.814 0.854 1,805,047 0.8415 0.00%
2015-10-13 0 0.170 0.169 0.172 0.168 0.175 9,700,000 1,653,130 0.1704 0.839 0.834 0.849 0.829 0.864 1,965,090 0.8412 -0.58%
2015-10-12 0 0.171 0.170 0.171 0.163 0.177 16,080,000 2,740,410 0.1704 0.844 0.839 0.844 0.805 0.874 3,257,592 0.8412 4.91%
2015-10-09 0 0.163 0.161 0.163 0.160 0.167 14,950,000 2,445,560 0.1636 0.805 0.795 0.805 0.790 0.824 3,028,669 0.8075 3.16%
2015-10-08 0 0.158 0.158 0.161 0.158 0.165 8,820,000 1,417,760 0.1607 0.780 0.780 0.795 0.780 0.814 1,786,814 0.7935 -2.47%
2015-10-07 0 0.162 0.161 0.162 0.150 0.162 21,420,000 3,361,530 0.1569 0.800 0.795 0.800 0.740 0.800 4,339,405 0.7747 7.28%
2015-10-06 0 0.151 0.150 0.151 0.149 0.154 3,110,000 468,630 0.1507 0.745 0.740 0.745 0.735 0.760 630,044 0.7438 0.67%
2015-10-05 0 0.150 0.150 0.151 0.146 0.155 6,180,000 928,980 0.1503 0.740 0.740 0.745 0.721 0.765 1,251,985 0.7420 0.00%
2015-10-02 0 0.150 0.150 0.152 0.146 0.157 2,800,000 419,080 0.1497 0.740 0.740 0.750 0.721 0.775 567,242 0.7388 2.04%
2015-09-30 0 0.147 0.144 0.147 0.140 0.147 3,590,000 509,640 0.1420 0.726 0.711 0.726 0.691 0.726 727,286 0.7007 1.38%
2015-09-29 0 0.145 0.144 0.145 0.144 0.150 4,810,000 700,370 0.1456 0.716 0.711 0.716 0.711 0.740 974,441 0.7187 -6.45%
2015-09-25 0 0.155 0.149 0.155 0.147 0.155 1,810,000 268,050 0.1481 0.765 0.735 0.765 0.726 0.765 366,682 0.7310 3.33%
2015-09-24 0 0.150 0.148 0.150 0.149 0.157 6,920,000 1,046,170 0.1512 0.740 0.731 0.740 0.735 0.775 1,401,899 0.7463 0.00%
2015-09-23 0 0.150 0.151 0.154 0.150 0.159 15,980,000 2,455,880 0.1537 0.740 0.745 0.760 0.740 0.785 3,237,334 0.7586 -5.66%
2015-09-22 0 0.159 0.159 0.161 0.159 0.163 1,880,000 301,820 0.1605 0.785 0.785 0.795 0.785 0.805 380,863 0.7925 0.63%
2015-09-21 0 0.158 0.158 0.160 0.156 0.165 3,400,000 538,010 0.1582 0.780 0.780 0.790 0.770 0.814 688,794 0.7811 0.00%
2015-09-18 0 0.158 0.158 0.159 0.155 0.160 5,750,000 908,620 0.1580 0.780 0.780 0.785 0.765 0.790 1,164,873 0.7800 0.64%
2015-09-17 0 0.157 0.155 0.156 0.156 0.165 3,380,000 540,160 0.1598 0.775 0.765 0.770 0.770 0.814 684,743 0.7889 -2.48%
2015-09-16 0 0.161 0.160 0.161 0.158 0.164 8,080,000 1,299,190 0.1608 0.795 0.790 0.795 0.780 0.810 1,636,900 0.7937 1.90%
2015-09-15 0 0.158 0.158 0.160 0.158 0.163 2,320,000 369,910 0.1594 0.780 0.780 0.790 0.780 0.805 470,001 0.7870 0.00%
2015-09-14 0 0.158 0.158 0.160 0.158 0.171 4,800,000 782,760 0.1631 0.780 0.780 0.790 0.780 0.844 972,416 0.8050 -3.66%
2015-09-11 0 0.164 0.163 0.164 0.157 0.174 12,560,000 2,064,780 0.1644 0.810 0.805 0.810 0.775 0.859 2,544,488 0.8115 5.13%
2015-09-10 0 0.156 0.156 0.159 0.150 0.165 5,970,000 931,500 0.1560 0.770 0.770 0.785 0.740 0.814 1,209,442 0.7702 -5.45%
2015-09-09 0 0.165 0.164 0.165 0.154 0.165 13,770,000 2,178,450 0.1582 0.814 0.810 0.814 0.760 0.814 2,789,617 0.7809 8.55%
2015-09-08 0 0.152 0.151 0.152 0.140 0.153 13,640,000 2,011,580 0.1475 0.750 0.745 0.750 0.691 0.755 2,763,281 0.7280 8.57%
2015-09-07 0 0.140 0.140 0.143 0.132 0.145 8,870,000 1,250,330 0.1410 0.691 0.691 0.706 0.652 0.716 1,796,943 0.6958 1.45%
2015-09-04 0 0.138 0.138 0.140 0.135 0.142 6,780,000 940,210 0.1387 0.681 0.681 0.691 0.666 0.701 1,373,537 0.6845 -1.43%
2015-09-02 0 0.140 0.140 0.143 0.131 0.145 11,590,000 1,603,510 0.1384 0.691 0.691 0.706 0.647 0.716 2,347,979 0.6829 -2.78%
2015-09-01 0 0.144 0.142 0.146 0.141 0.151 7,330,000 1,068,390 0.1458 0.711 0.701 0.721 0.696 0.745 1,484,960 0.7195 -4.00%
2015-08-31 0 0.150 0.159 0.160 0.148 0.161 15,210,000 2,315,290 0.1522 0.740 0.785 0.790 0.731 0.795 3,081,342 0.7514 -6.83%
2015-08-28 0 0.161 0.159 0.164 0.155 0.167 21,880,000 3,511,770 0.1605 0.795 0.785 0.810 0.765 0.824 4,432,595 0.7923 4.55%
2015-08-27 0 0.154 0.153 0.155 0.145 0.156 15,680,000 2,375,550 0.1515 0.760 0.755 0.765 0.716 0.770 3,176,558 0.7478 6.94%
2015-08-26 0 0.144 0.144 0.145 0.130 0.156 30,410,000 4,351,820 0.1431 0.711 0.711 0.716 0.642 0.770 6,160,658 0.7064 5.88%
2015-08-25 0 0.136 0.134 0.136 0.130 0.159 45,140,000 6,345,470 0.1406 0.671 0.661 0.671 0.642 0.785 9,144,759 0.6939 -6.21%
2015-08-24 0 0.145 0.143 0.145 0.143 0.171 32,890,000 4,993,620 0.1518 0.716 0.706 0.716 0.706 0.844 6,663,073 0.7494 -17.14%
2015-08-21 0 0.175 0.172 0.175 0.170 0.181 17,290,000 2,999,390 0.1735 0.864 0.849 0.864 0.839 0.893 3,502,722 0.8563 -5.91%
2015-08-20 0 0.186 0.183 0.186 0.177 0.190 17,250,000 3,182,560 0.1845 0.918 0.903 0.918 0.874 0.938 3,494,619 0.9107 -2.62%
2015-08-19 0 0.191 0.190 0.192 0.181 0.198 13,290,000 2,533,040 0.1906 0.943 0.938 0.948 0.893 0.977 2,692,376 0.9408 -4.50%
2015-08-18 0 0.200 0.197 0.200 0.196 0.215 11,820,000 2,394,560 0.2026 0.987 0.972 0.987 0.967 1.061 2,394,573 1.0000 -6.98%
2015-08-17 0 0.215 0.215 0.217 0.213 0.220 4,880,000 1,046,960 0.2145 1.061 1.061 1.071 1.051 1.086 988,623 1.0590 -2.27%
2015-08-14 0 0.220 0.219 0.220 0.217 0.226 4,790,000 1,054,380 0.2201 1.086 1.081 1.086 1.071 1.116 970,390 1.0866 0.00%
2015-08-13 0 0.220 0.220 0.221 0.217 0.225 2,670,000 586,210 0.2196 1.086 1.086 1.091 1.071 1.111 540,906 1.0838 -2.22%
2015-08-12 0 0.225 0.218 0.225 0.207 0.230 14,630,000 3,210,560 0.2195 1.111 1.076 1.111 1.022 1.135 2,963,842 1.0832 -3.02%
2015-08-11 0 0.232 0.231 0.234 0.231 0.245 9,430,000 2,224,620 0.2359 1.145 1.140 1.155 1.140 1.209 1,910,392 1.1645 -3.33%
2015-08-10 0 0.240 0.235 0.240 0.227 0.246 17,660,000 4,228,420 0.2394 1.185 1.160 1.185 1.121 1.214 3,577,679 1.1819 4.35%
2015-08-07 0 0.230 0.230 0.231 0.230 0.240 11,150,000 2,595,060 0.2327 1.135 1.135 1.140 1.135 1.185 2,258,840 1.1488 -0.43%
2015-08-06 0 0.231 0.231 0.234 0.219 0.233 16,190,000 3,631,200 0.2243 1.140 1.140 1.155 1.081 1.150 3,279,877 1.1071 0.43%
2015-08-05 0 0.230 0.228 0.230 0.227 0.235 4,110,000 949,100 0.2309 1.135 1.125 1.135 1.121 1.160 832,631 1.1399 0.00%
2015-08-04 0 0.230 0.230 0.232 0.228 0.237 7,500,000 1,726,690 0.2302 1.135 1.135 1.145 1.125 1.170 1,519,399 1.1364 -1.71%
2015-08-03 0 0.234 0.231 0.234 0.231 0.245 19,840,000 4,648,060 0.2343 1.155 1.140 1.155 1.140 1.209 4,019,318 1.1564 -6.40%
2015-07-31 0 0.250 0.245 0.250 0.235 0.250 11,952,000 2,915,130 0.2439 1.234 1.209 1.234 1.160 1.234 2,421,315 1.2039 0.40%
2015-07-30 0 0.249 0.242 0.249 0.235 0.250 12,190,000 2,980,620 0.2445 1.229 1.195 1.229 1.160 1.234 2,469,531 1.2070 2.47%
2015-07-29 0 0.243 0.243 0.244 0.231 0.249 7,340,000 1,752,590 0.2388 1.199 1.199 1.204 1.140 1.229 1,486,986 1.1786 1.25%
2015-07-28 0 0.240 0.239 0.240 0.225 0.255 22,650,000 5,496,420 0.2427 1.185 1.180 1.185 1.111 1.259 4,588,586 1.1978 -1.23%
2015-07-27 0 0.243 0.240 0.249 0.223 0.260 42,392,000 10,094,232 0.2381 1.199 1.185 1.229 1.101 1.283 8,588,051 1.1754 -8.30%
2015-07-24 0 0.265 0.265 0.270 0.260 0.270 8,740,000 2,313,600 0.2647 1.308 1.308 1.333 1.283 1.333 1,770,607 1.3067 -1.85%
2015-07-23 0 0.270 0.265 0.270 0.265 0.270 13,357,500 3,583,350 0.2683 1.333 1.308 1.333 1.308 1.333 2,706,050 1.3242 1.89%
2015-07-22 0 0.265 0.260 0.265 0.260 0.270 17,540,000 4,600,300 0.2623 1.308 1.283 1.308 1.283 1.333 3,553,369 1.2946 -1.85%
2015-07-21 0 0.270 0.270 0.275 0.265 0.280 18,450,000 4,994,550 0.2707 1.333 1.333 1.357 1.308 1.382 3,737,723 1.3363 -1.82%
2015-07-20 0 0.275 0.275 0.280 0.270 0.285 16,520,000 4,580,650 0.2773 1.357 1.357 1.382 1.333 1.407 3,346,730 1.3687 -1.79%
2015-07-17 0 0.280 0.275 0.280 0.270 0.285 23,730,000 6,574,450 0.2771 1.382 1.357 1.382 1.333 1.407 4,807,380 1.3676 1.82%
2015-07-16 0 0.275 0.270 0.275 0.248 0.290 28,110,000 7,550,130 0.2686 1.357 1.333 1.357 1.224 1.431 5,694,709 1.3258 1.85%
2015-07-15 0 0.270 0.265 0.270 0.255 0.300 44,890,000 12,166,550 0.2710 1.333 1.308 1.333 1.259 1.481 9,094,112 1.3378 -8.47%
2015-07-14 0 0.295 0.290 0.295 0.280 0.310 81,760,000 24,245,500 0.2965 1.456 1.431 1.456 1.382 1.530 16,563,479 1.4638 7.27%
2015-07-13 0 0.275 0.275 0.280 0.232 0.280 70,080,000 17,990,880 0.2567 1.357 1.357 1.382 1.145 1.382 14,197,268 1.2672 16.53%
2015-07-10 0 0.236 0.236 0.238 0.225 0.260 88,770,000 21,602,100 0.2433 1.165 1.165 1.175 1.111 1.283 17,983,611 1.2012 7.27%
2015-07-09 0 0.220 0.221 0.223 0.150 0.225 114,570,000 23,238,060 0.2028 1.086 1.091 1.101 0.740 1.111 23,210,345 1.0012 41.03%
2015-07-08 0 0.156 0.154 0.155 0.126 0.178 125,690,000 19,180,110 0.1526 0.770 0.760 0.765 0.622 0.879 25,463,108 0.7533 -23.53%
2015-07-07 0 0.204 0.201 0.202 0.200 0.280 96,400,000 21,606,050 0.2241 1.007 0.992 0.997 0.987 1.382 19,529,347 1.1063 -25.82%
2015-07-06 0 0.275 0.270 0.275 0.220 0.330 89,894,002 22,962,780 0.2554 1.357 1.333 1.357 1.086 1.629 18,211,319 1.2609 -11.29%
2015-07-03 0 0.310 0.305 0.310 0.295 0.355 72,420,000 23,193,400 0.3203 1.530 1.506 1.530 1.456 1.752 14,671,321 1.5809 -12.68%
2015-07-02 0 0.355 0.350 0.355 0.350 0.385 25,200,000 9,197,800 0.3650 1.752 1.728 1.752 1.728 1.900 5,105,182 1.8017 -6.58%
2015-06-30 0 0.380 0.375 0.380 0.340 0.380 43,920,000 15,948,780 0.3631 1.876 1.851 1.876 1.678 1.876 8,897,603 1.7925 2.70%
2015-06-29 0 0.370 0.360 0.375 0.325 0.395 52,010,000 18,929,000 0.3639 1.826 1.777 1.851 1.604 1.950 10,536,528 1.7965 -3.90%
2015-06-26 0 0.385 0.385 0.390 0.375 0.400 57,478,000 22,213,460 0.3865 1.900 1.900 1.925 1.851 1.974 11,644,272 1.9077 -3.75%
2015-06-25 0 0.400 0.395 0.400 0.385 0.430 200,127,500 81,139,925 0.4054 1.974 1.950 1.974 1.900 2.123 40,543,148 2.0013 8.11%
2015-06-24 0 0.370 0.365 0.370 0.350 0.370 25,086,000 9,075,430 0.3618 1.826 1.802 1.826 1.728 1.826 5,082,087 1.7858 2.78%
2015-06-23 0 0.360 0.355 0.360 0.335 0.365 38,290,000 13,304,800 0.3475 1.777 1.752 1.777 1.654 1.802 7,757,040 1.7152 1.41%
2015-06-22 0 0.355 0.350 0.355 0.350 0.370 14,590,000 5,222,950 0.3580 1.752 1.728 1.752 1.728 1.826 2,955,738 1.7671 -2.74%
2015-06-19 0 0.365 0.365 0.370 0.345 0.370 38,020,000 13,677,000 0.3597 1.802 1.802 1.826 1.703 1.826 7,702,342 1.7757 -1.35%
2015-06-18 0 0.370 0.365 0.370 0.360 0.375 30,030,000 11,031,200 0.3673 1.826 1.802 1.826 1.777 1.851 6,083,675 1.8132 -1.33%
2015-06-17 0 0.375 0.370 0.375 0.360 0.385 40,865,000 15,169,775 0.3712 1.851 1.826 1.851 1.777 1.900 8,278,701 1.8324 0.00%
2015-06-16 0 0.375 0.375 0.380 0.360 0.390 191,886,579 72,210,777 0.3763 1.851 1.851 1.876 1.777 1.925 38,873,647 1.8576 2.74%
2015-06-15 0 0.365 0.360 0.365 0.335 0.375 165,026,000 59,687,470 0.3617 1.802 1.777 1.802 1.654 1.851 33,432,054 1.7853 5.80%
2015-06-12 0 0.345 0.340 0.345 0.300 0.350 68,320,000 22,414,150 0.3281 1.703 1.678 1.703 1.481 1.728 13,840,716 1.6194 9.52%
2015-06-11 0 0.315 0.305 0.310 0.285 0.315 32,290,000 9,555,300 0.2959 1.555 1.506 1.530 1.407 1.555 6,541,521 1.4607 10.53%
2015-06-10 0 0.285 0.280 0.285 0.280 0.300 27,212,500 7,938,937 0.2917 1.407 1.382 1.407 1.382 1.481 5,512,888 1.4401 -1.72%
2015-06-09 0 0.290 0.290 0.295 0.285 0.315 49,220,000 14,719,250 0.2991 1.431 1.431 1.456 1.407 1.555 9,971,312 1.4762 -4.92%
2015-06-08 0 0.305 0.300 0.305 0.290 0.325 81,330,000 24,889,150 0.3060 1.506 1.481 1.506 1.431 1.604 16,476,367 1.5106 -4.69%
2015-06-05 0 0.320 0.320 0.325 0.320 0.350 52,540,000 17,277,050 0.3288 1.580 1.580 1.604 1.580 1.728 10,643,899 1.6232 -7.25%
2015-06-04 0 0.345 0.345 0.350 0.330 0.355 63,160,000 21,708,000 0.3437 1.703 1.703 1.728 1.629 1.752 12,795,369 1.6966 -2.82%
2015-06-03 0 0.355 0.355 0.360 0.350 0.365 45,120,000 16,147,650 0.3579 1.752 1.752 1.777 1.728 1.802 9,140,707 1.7666 -1.39%
2015-06-02 0 0.360 0.360 0.365 0.360 0.365 54,930,000 19,902,750 0.3623 1.777 1.777 1.802 1.777 1.802 11,128,081 1.7885 -1.37%
2015-06-01 0 0.365 0.365 0.370 0.360 0.380 111,524,000 40,827,850 0.3661 1.802 1.802 1.826 1.777 1.876 22,593,267 1.8071 -1.35%
2015-05-29 0 0.370 0.370 0.375 0.350 0.370 57,472,011 20,709,313 0.3603 1.826 1.826 1.851 1.728 1.826 11,643,059 1.7787 1.37%
2015-05-28 0 0.365 0.360 0.365 0.360 0.375 79,080,000 28,782,300 0.3640 1.802 1.777 1.802 1.777 1.851 16,020,547 1.7966 -1.35%
2015-05-27 0 0.370 0.370 0.375 0.365 0.380 55,195,000 20,469,755 0.3709 1.826 1.826 1.851 1.802 1.876 11,181,767 1.8306 -2.63%
2015-05-26 0 0.380 0.375 0.380 0.370 0.390 112,300,000 42,621,050 0.3795 1.876 1.851 1.876 1.826 1.925 22,750,474 1.8734 2.70%
2015-05-22 0 0.370 0.370 0.375 0.365 0.385 111,924,000 42,064,090 0.3758 1.826 1.826 1.851 1.802 1.900 22,674,301 1.8551 0.00%
2015-05-21 0 0.370 0.370 0.375 0.360 0.380 71,017,000 26,305,415 0.3704 1.826 1.826 1.851 1.777 1.876 14,387,092 1.8284 0.00%
2015-05-20 0 0.370 0.365 0.370 0.365 0.385 76,990,000 28,718,350 0.3730 1.826 1.802 1.826 1.802 1.900 15,597,141 1.8413 -2.63%
2015-05-19 0 0.380 0.380 0.385 0.370 0.400 139,960,000 53,955,300 0.3855 1.876 1.876 1.900 1.826 1.974 28,354,019 1.9029 1.33%
2015-05-18 0 0.375 0.370 0.375 0.365 0.385 73,000,000 27,106,000 0.3713 1.851 1.826 1.851 1.802 1.900 14,788,821 1.8329 -2.60%
2015-05-15 0 0.385 0.380 0.385 0.365 0.395 116,230,000 44,372,300 0.3818 1.900 1.876 1.900 1.802 1.950 23,546,639 1.8844 4.05%
2015-05-14 0 0.370 0.370 0.375 0.360 0.385 71,340,000 26,222,050 0.3676 1.826 1.826 1.851 1.777 1.900 14,452,527 1.8144 -2.63%
2015-05-13 0 0.380 0.375 0.380 0.370 0.395 95,880,000 36,489,000 0.3806 1.876 1.851 1.876 1.826 1.950 19,424,002 1.8786 -5.00%
2015-05-12 0 0.400 0.395 0.400 0.385 0.405 68,890,000 27,123,300 0.3937 1.974 1.950 1.974 1.900 1.999 13,956,190 1.9435 0.00%
2015-05-11 0 0.400 0.395 0.400 0.395 0.425 126,830,000 51,781,700 0.4083 1.974 1.950 1.974 1.950 2.098 25,694,057 2.0153 -1.23%
2015-05-08 0 0.405 0.405 0.410 0.380 0.450 438,899,000 183,800,480 0.4188 1.999 1.999 2.024 1.876 2.221 88,915,051 2.0671 6.58%
2015-05-07 0 0.380 0.375 0.380 0.370 0.410 118,804,000 45,948,350 0.3868 1.876 1.851 1.876 1.826 2.024 24,068,097 1.9091 -5.00%
2015-05-06 0 0.400 0.395 0.400 0.360 0.440 1,469,408,000 521,481,995 0.3549 1.974 1.950 1.974 1.777 2.172 297,682,354 1.7518 -1.23%
2015-05-05 1 - - - - - 0 0 - 1.999 - - - - 0 - 0.00%
2015-05-04 0 0.405 0.405 0.410 0.400 0.425 67,283,000 27,740,960 0.4123 1.999 1.999 2.024 1.974 2.098 13,630,633 2.0352 1.25%
2015-04-30 0 0.400 0.400 0.405 0.385 0.445 167,206,500 67,975,830 0.4065 1.974 1.974 1.999 1.900 2.197 33,873,794 2.0067 -10.11%
2015-04-29 0 0.445 0.440 0.445 0.415 0.475 286,176,500 126,581,430 0.4423 2.197 2.172 2.197 2.049 2.345 57,975,521 2.1834 20.27%
2015-04-28 0 0.370 0.370 0.375 0.360 0.385 92,022,000 34,079,700 0.3703 1.826 1.826 1.851 1.777 1.900 18,642,423 1.8281 4.23%
2015-04-27 0 0.355 0.350 0.355 0.335 0.360 126,959,000 44,505,960 0.3506 1.752 1.728 1.752 1.654 1.777 25,720,191 1.7304 9.23%
2015-04-24 0 0.325 0.325 0.330 0.305 0.335 199,842,500 64,272,087 0.3216 1.604 1.604 1.629 1.506 1.654 40,485,410 1.5875 10.17%
2015-04-23 0 0.295 0.290 0.295 0.270 0.300 178,372,000 51,157,770 0.2868 1.456 1.431 1.456 1.333 1.481 36,135,775 1.4157 7.27%
2015-04-22 0 0.275 0.270 0.275 0.265 0.285 80,720,000 21,804,300 0.2701 1.357 1.333 1.357 1.308 1.407 16,352,789 1.3334 0.00%
2015-04-21 0 0.275 0.270 0.275 0.255 0.280 74,182,500 19,864,637 0.2678 1.357 1.333 1.357 1.259 1.382 15,028,380 1.3218 10.00%
2015-04-20 0 0.250 0.248 0.249 0.245 0.295 89,344,000 24,064,720 0.2693 1.234 1.224 1.229 1.209 1.456 18,099,896 1.3296 -7.41%
2015-04-17 0 0.270 0.265 0.270 0.260 0.315 180,055,000 52,623,335 0.2923 1.333 1.308 1.333 1.283 1.555 36,476,728 1.4427 5.88%
2015-04-16 0 0.255 0.250 0.255 0.240 0.255 31,140,000 7,779,964 0.2498 1.259 1.234 1.259 1.185 1.259 6,308,546 1.2332 3.66%
2015-04-15 0 0.246 0.246 0.249 0.230 0.260 130,370,000 31,539,390 0.2419 1.214 1.214 1.229 1.135 1.283 26,411,214 1.1942 -1.60%
2015-04-14 0 0.250 0.250 0.255 0.231 0.270 83,820,000 21,262,410 0.2537 1.234 1.234 1.259 1.140 1.333 16,980,808 1.2521 4.17%
2015-04-13 0 0.240 0.236 0.240 0.226 0.255 152,491,000 36,994,400 0.2426 1.185 1.165 1.185 1.116 1.259 30,892,631 1.1975 11.11%
2015-04-10 0 0.216 0.216 0.218 0.193 0.220 80,094,500 16,848,989 0.2104 1.066 1.066 1.076 0.953 1.086 16,226,072 1.0384 11.34%
2015-04-09 0 0.194 0.194 0.195 0.192 0.210 15,810,000 3,147,270 0.1991 0.958 0.958 0.963 0.948 1.037 3,202,894 0.9826 -1.52%
2015-04-08 0 0.197 0.196 0.197 0.180 0.198 19,880,000 3,819,560 0.1921 0.972 0.967 0.972 0.889 0.977 4,027,421 0.9484 10.67%
2015-04-02 0 0.178 0.175 0.178 0.172 0.178 4,400,000 772,590 0.1756 0.879 0.864 0.879 0.849 0.879 891,381 0.8667 4.09%
2015-04-01 0 0.171 0.171 0.173 0.171 0.173 2,010,000 344,770 0.1715 0.844 0.844 0.854 0.844 0.854 407,199 0.8467 -0.58%
2015-03-31 0 0.172 0.172 0.174 0.171 0.175 1,550,000 266,680 0.1721 0.849 0.849 0.859 0.844 0.864 314,009 0.8493 -1.71%
2015-03-30 0 0.175 0.173 0.175 0.171 0.179 1,790,000 313,240 0.1750 0.864 0.854 0.864 0.844 0.884 362,630 0.8638 2.94%
2015-03-27 0 0.170 0.170 0.175 0.170 0.178 3,080,000 527,160 0.1712 0.839 0.839 0.864 0.839 0.879 623,967 0.8449 -2.86%
2015-03-26 0 0.175 0.172 0.175 0.171 0.175 1,410,000 243,620 0.1728 0.864 0.849 0.864 0.844 0.864 285,647 0.8529 -1.13%
2015-03-25 0 0.177 0.173 0.177 0.171 0.177 480,000 82,260 0.1714 0.874 0.854 0.874 0.844 0.874 97,242 0.8459 1.72%
2015-03-24 0 0.174 0.171 0.174 0.171 0.174 1,660,000 285,510 0.1720 0.859 0.844 0.859 0.844 0.859 336,294 0.8490 -1.14%
2015-03-23 0 0.176 0.173 0.178 0.171 0.179 2,320,000 400,560 0.1727 0.869 0.854 0.879 0.844 0.884 470,001 0.8523 -1.68%
2015-03-20 0 0.179 0.179 0.180 0.176 0.180 1,080,000 191,860 0.1776 0.884 0.884 0.889 0.869 0.889 218,794 0.8769 1.13%
2015-03-19 0 0.179 0.179 0.181 0.178 0.185 2,410,000 434,480 0.1803 0.874 0.874 0.883 0.869 0.903 493,750 0.8800 1.13%
2015-03-18 0 0.177 0.177 0.178 0.173 0.185 4,930,000 885,730 0.1797 0.864 0.864 0.869 0.844 0.903 1,010,037 0.8769 1.72%
2015-03-17 0 0.174 0.174 0.177 0.170 0.177 710,000 122,510 0.1725 0.849 0.849 0.864 0.830 0.864 145,462 0.8422 0.00%
2015-03-16 0 0.174 0.174 0.175 0.172 0.175 826,000 143,588 0.1738 0.849 0.849 0.854 0.840 0.854 169,227 0.8485 2.35%
2015-03-13 0 0.170 0.170 0.176 0.170 0.178 3,720,000 644,110 0.1731 0.830 0.830 0.859 0.830 0.869 762,138 0.8451 -4.49%
2015-03-12 0 0.178 0.175 0.179 0.172 0.180 1,790,000 316,150 0.1766 0.869 0.854 0.874 0.840 0.879 366,728 0.8621 3.49%
2015-03-11 0 0.172 0.172 0.179 0.171 0.173 1,130,000 195,000 0.1726 0.840 0.840 0.874 0.835 0.844 231,510 0.8423 -1.71%
2015-03-10 0 0.175 0.175 0.179 0.175 0.175 430,000 75,250 0.1750 0.854 0.854 0.874 0.854 0.854 88,097 0.8542 0.00%
2015-03-09 0 0.175 0.174 0.176 0.174 0.182 1,060,000 186,300 0.1758 0.854 0.849 0.859 0.849 0.888 217,168 0.8579 -1.69%
2015-03-06 0 0.178 0.176 0.178 0.174 0.180 370,000 66,300 0.1792 0.869 0.859 0.869 0.849 0.879 75,804 0.8746 -1.11%
2015-03-05 0 0.180 0.180 0.182 0.180 0.180 2,140,000 385,200 0.1800 0.879 0.879 0.888 0.879 0.879 438,434 0.8786 0.00%
2015-03-04 0 0.180 0.180 0.182 0.171 0.182 1,980,000 357,910 0.1808 0.879 0.879 0.888 0.835 0.888 405,654 0.8823 0.00%
2015-03-03 0 0.180 0.180 0.181 0.180 0.182 1,470,000 265,050 0.1803 0.879 0.879 0.883 0.879 0.888 301,167 0.8801 -1.10%
2015-03-02 0 0.182 0.180 0.183 0.181 0.182 1,220,000 220,920 0.1811 0.888 0.879 0.893 0.883 0.888 249,948 0.8839 -0.55%
2015-02-27 0 0.183 0.181 0.184 0.181 0.186 754,000 137,516 0.1824 0.893 0.883 0.898 0.883 0.908 154,476 0.8902 1.10%
2015-02-26 0 0.181 0.181 0.183 0.180 0.181 430,000 77,440 0.1801 0.883 0.883 0.893 0.879 0.883 88,097 0.8790 -1.09%
2015-02-25 0 0.183 0.183 0.184 0.182 0.185 1,750,000 320,910 0.1834 0.893 0.893 0.898 0.888 0.903 358,532 0.8951 -0.54%
2015-02-24 0 0.184 0.184 0.186 0.180 0.185 2,120,000 385,950 0.1821 0.898 0.898 0.908 0.879 0.903 434,336 0.8886 2.22%
2015-02-23 0 0.180 0.183 0.187 0.180 0.189 530,000 97,310 0.1836 0.879 0.893 0.913 0.879 0.923 108,584 0.8962 -1.10%
2015-02-18 0 0.182 0.181 0.182 0.180 0.184 150,000 27,180 0.1812 0.888 0.883 0.888 0.879 0.898 30,731 0.8844 1.11%
2015-02-17 0 0.180 0.180 0.182 0.180 0.182 880,000 158,920 0.1806 0.879 0.879 0.888 0.879 0.888 180,291 0.8815 0.00%
2015-02-16 0 0.180 0.180 0.184 0.180 0.181 2,340,000 421,410 0.1801 0.879 0.879 0.898 0.879 0.883 479,409 0.8790 0.00%
2015-02-13 0 0.180 0.180 0.181 0.179 0.185 1,700,000 307,470 0.1809 0.879 0.879 0.883 0.874 0.903 348,289 0.8828 0.00%
2015-02-12 0 0.180 0.180 0.181 0.175 0.181 3,490,000 624,830 0.1790 0.879 0.879 0.883 0.854 0.883 715,016 0.8739 5.88%
2015-02-11 0 0.170 0.170 0.172 0.169 0.169 100,000 16,900 0.1690 0.830 0.830 0.840 0.825 0.825 20,488 0.8249 -2.86%
2015-02-10 0 0.175 0.175 0.177 0.168 0.176 910,000 158,240 0.1739 0.854 0.854 0.864 0.820 0.859 186,437 0.8488 0.00%
2015-02-09 0 0.175 0.175 0.178 0.173 0.175 120,000 20,940 0.1745 0.854 0.854 0.869 0.844 0.854 24,585 0.8517 0.00%
2015-02-06 0 0.175 0.175 0.179 0.175 0.180 380,000 67,030 0.1764 0.854 0.854 0.874 0.854 0.879 77,853 0.8610 -2.78%
2015-02-05 0 0.180 0.180 0.181 0.180 0.182 1,090,000 196,540 0.1803 0.879 0.879 0.883 0.879 0.888 223,315 0.8801 -0.55%
2015-02-04 0 0.181 0.180 0.181 0.181 0.183 710,000 128,530 0.1810 0.883 0.879 0.883 0.883 0.893 145,462 0.8836 0.56%
2015-02-03 0 0.180 0.180 0.183 0.180 0.194 5,300,000 985,870 0.1860 0.879 0.879 0.893 0.879 0.947 1,085,841 0.9079 -2.17%
2015-02-02 0 0.184 0.183 0.185 0.174 0.185 5,780,000 1,041,530 0.1802 0.898 0.893 0.903 0.849 0.903 1,184,182 0.8795 5.14%
2015-01-30 0 0.175 0.175 0.178 0.171 0.176 3,020,000 527,210 0.1746 0.854 0.854 0.869 0.835 0.859 618,725 0.8521 -0.57%
2015-01-29 0 0.176 0.175 0.176 0.167 0.176 5,510,000 957,600 0.1738 0.859 0.854 0.859 0.815 0.859 1,128,865 0.8483 2.33%
2015-01-28 0 0.172 0.171 0.173 0.170 0.173 2,950,000 504,940 0.1712 0.840 0.835 0.844 0.830 0.844 604,383 0.8355 1.18%
2015-01-27 0 0.170 0.167 0.171 0.165 0.170 5,090,000 862,170 0.1694 0.830 0.815 0.835 0.805 0.830 1,042,817 0.8268 0.00%
2015-01-26 0 0.170 0.167 0.170 0.165 0.171 3,970,000 669,770 0.1687 0.830 0.815 0.830 0.805 0.835 813,357 0.8235 0.00%
2015-01-23 0 0.170 0.168 0.170 0.168 0.172 1,050,000 177,610 0.1692 0.830 0.820 0.830 0.820 0.840 215,119 0.8256 1.80%
2015-01-22 0 0.167 0.167 0.171 0.167 0.173 1,620,000 274,010 0.1691 0.815 0.815 0.835 0.815 0.844 331,899 0.8256 -0.60%
2015-01-21 0 0.168 0.167 0.170 0.166 0.171 1,460,000 247,780 0.1697 0.820 0.815 0.830 0.810 0.835 299,119 0.8284 1.20%
2015-01-20 0 0.166 0.166 0.167 0.165 0.171 3,100,000 519,330 0.1675 0.810 0.810 0.815 0.805 0.835 635,115 0.8177 0.61%
2015-01-19 0 0.165 0.160 0.165 0.160 0.172 5,550,000 913,440 0.1646 0.805 0.781 0.805 0.781 0.840 1,137,060 0.8033 -5.71%
2015-01-16 0 0.175 0.175 0.177 0.173 0.177 930,000 162,120 0.1743 0.854 0.854 0.864 0.844 0.864 190,534 0.8509 -1.13%
2015-01-15 0 0.177 0.176 0.183 0.175 0.178 2,610,000 459,510 0.1761 0.864 0.859 0.893 0.854 0.869 534,726 0.8593 -0.56%
2015-01-14 0 0.178 0.176 0.178 0.175 0.181 740,000 130,910 0.1769 0.869 0.859 0.869 0.854 0.883 151,608 0.8635 0.56%
2015-01-13 0 0.177 0.177 0.179 0.173 0.180 2,060,000 361,550 0.1755 0.864 0.864 0.874 0.844 0.879 422,044 0.8567 -1.12%
2015-01-12 0 0.179 0.178 0.183 0.176 0.182 1,160,000 207,150 0.1786 0.874 0.869 0.893 0.859 0.888 237,656 0.8716 -2.19%
2015-01-09 0 0.183 0.183 0.184 0.182 0.186 2,640,000 486,800 0.1844 0.893 0.893 0.898 0.888 0.908 540,872 0.9000 0.00%
2015-01-08 0 0.183 0.182 0.186 0.180 0.188 1,830,000 336,860 0.1841 0.893 0.888 0.908 0.879 0.918 374,923 0.8985 -0.54%
2015-01-07 0 0.184 0.184 0.186 0.181 0.188 4,720,000 864,120 0.1831 0.898 0.898 0.908 0.883 0.918 967,013 0.8936 1.66%
2015-01-06 0 0.181 0.178 0.181 0.178 0.185 2,590,000 467,640 0.1806 0.883 0.869 0.883 0.869 0.903 530,628 0.8813 -0.55%
2015-01-05 0 0.182 0.181 0.183 0.181 0.189 3,400,000 619,940 0.1823 0.888 0.883 0.893 0.883 0.923 696,577 0.8900 -2.15%
2015-01-02 0 0.186 0.186 0.187 0.172 0.190 4,070,000 747,650 0.1837 0.908 0.908 0.913 0.840 0.927 833,844 0.8966 6.90%
2014-12-31 0 0.174 0.174 0.177 0.162 0.180 1,240,000 212,980 0.1718 0.849 0.849 0.864 0.791 0.879 254,046 0.8384 -1.14%
2014-12-30 0 0.176 0.176 0.179 0.176 0.180 2,580,000 460,400 0.1784 0.859 0.859 0.874 0.859 0.879 528,579 0.8710 0.00%
2014-12-29 0 0.176 0.175 0.178 0.176 0.183 3,610,000 643,850 0.1784 0.859 0.854 0.869 0.859 0.893 739,601 0.8705 0.57%
2014-12-24 0 0.175 0.171 0.175 0.168 0.177 1,930,000 329,920 0.1709 0.854 0.835 0.854 0.820 0.864 395,410 0.8344 1.74%
2014-12-23 0 0.172 0.170 0.175 0.168 0.176 3,410,000 585,840 0.1718 0.840 0.830 0.854 0.820 0.859 698,626 0.8386 -2.27%
2014-12-22 0 0.176 0.176 0.179 0.171 0.180 4,570,000 809,290 0.1771 0.859 0.859 0.874 0.835 0.879 936,282 0.8644 -1.12%
2014-12-19 0 0.178 0.177 0.179 0.175 0.187 10,470,000 1,864,640 0.1781 0.869 0.864 0.874 0.854 0.913 2,145,049 0.8693 1.14%
2014-12-18 0 0.176 0.177 0.178 0.162 0.193 21,315,000 3,807,120 0.1786 0.859 0.864 0.869 0.791 0.942 4,366,926 0.8718 -6.38%
2014-12-17 0 0.188 0.186 0.188 0.186 0.198 9,861,000 1,883,836 0.1910 0.918 0.908 0.918 0.908 0.966 2,020,279 0.9325 -4.57%
2014-12-16 0 0.197 0.197 0.200 0.196 0.206 13,440,000 2,688,430 0.2000 0.962 0.962 0.976 0.957 1.005 2,753,529 0.9764 -1.50%
2014-12-15 0 0.200 0.199 0.200 0.196 0.208 13,310,000 2,639,310 0.1983 0.976 0.971 0.976 0.957 1.015 2,726,896 0.9679 0.00%
2014-12-12 0 0.200 0.199 0.201 0.195 0.231 92,337,480 19,666,438 0.2130 0.976 0.971 0.981 0.952 1.128 18,917,706 1.0396 7.53%
2014-12-11 0 0.186 0.184 0.186 0.183 0.202 24,030,000 4,559,630 0.1897 0.908 0.898 0.908 0.893 0.986 4,923,163 0.9262 -8.37%
2014-12-10 0 0.203 0.200 0.203 0.200 0.226 28,390,000 5,993,770 0.2111 0.991 0.976 0.991 0.976 1.103 5,816,421 1.0305 -6.02%
2014-12-09 0 0.216 0.215 0.216 0.212 0.250 176,170,000 41,456,580 0.2353 1.054 1.049 1.054 1.035 1.220 36,092,953 1.1486 -6.09%
2014-12-08 0 0.230 0.227 0.230 0.180 0.230 142,092,125 29,784,210 0.2096 1.123 1.108 1.123 0.879 1.123 29,111,224 1.0231 27.78%
2014-12-05 0 0.180 0.179 0.182 0.174 0.191 27,800,000 5,081,610 0.1828 0.879 0.874 0.888 0.849 0.932 5,695,545 0.8922 3.45%
2014-12-04 0 0.174 0.174 0.176 0.160 0.177 9,790,000 1,673,050 0.1709 0.849 0.849 0.859 0.781 0.864 2,005,733 0.8341 6.75%
2014-12-03 0 0.163 0.163 0.165 0.162 0.165 1,130,000 184,700 0.1635 0.796 0.796 0.805 0.791 0.805 231,510 0.7978 1.24%
2014-12-02 0 0.161 0.161 0.168 0.161 0.164 1,140,000 185,630 0.1628 0.786 0.786 0.820 0.786 0.800 233,558 0.7948 -1.23%
2014-12-01 0 0.163 0.162 0.165 0.161 0.166 3,790,000 620,090 0.1636 0.796 0.791 0.805 0.786 0.810 776,479 0.7986 -3.55%
2014-11-28 0 0.169 0.167 0.169 0.165 0.169 930,000 155,430 0.1671 0.825 0.815 0.825 0.805 0.825 190,534 0.8158 1.81%
2014-11-27 0 0.166 0.166 0.168 0.166 0.171 3,300,000 557,850 0.1690 0.810 0.810 0.820 0.810 0.835 676,090 0.8251 -2.35%
2014-11-26 0 0.170 0.166 0.170 0.166 0.170 1,370,000 231,520 0.1690 0.830 0.810 0.830 0.810 0.830 280,680 0.8249 0.00%
2014-11-25 0 0.170 0.170 0.172 0.168 0.170 3,000,000 508,350 0.1695 0.830 0.830 0.840 0.820 0.830 614,627 0.8271 0.00%
2014-11-24 0 0.170 0.170 0.171 0.168 0.175 4,720,000 804,200 0.1704 0.830 0.830 0.835 0.820 0.854 967,013 0.8316 0.59%
2014-11-21 0 0.172 0.171 0.172 0.170 0.173 1,960,000 334,900 0.1709 0.825 0.820 0.825 0.815 0.830 408,685 0.8195 0.58%
2014-11-20 0 0.171 0.171 0.175 0.170 0.173 2,306,000 394,130 0.1709 0.820 0.820 0.839 0.815 0.830 480,830 0.8197 1.18%
2014-11-19 0 0.169 0.169 0.170 0.165 0.170 3,190,000 531,810 0.1667 0.811 0.811 0.815 0.791 0.815 665,155 0.7995 -2.31%
2014-11-18 0 0.173 0.173 0.175 0.172 0.180 4,920,000 858,660 0.1745 0.830 0.830 0.839 0.825 0.863 1,025,882 0.8370 -0.57%
2014-11-17 0 0.174 0.174 0.176 0.171 0.178 6,350,000 1,119,120 0.1762 0.834 0.834 0.844 0.820 0.854 1,324,055 0.8452 -0.57%
2014-11-14 0 0.175 0.174 0.175 0.171 0.177 4,140,000 719,540 0.1738 0.839 0.834 0.839 0.820 0.849 863,242 0.8335 1.16%
2014-11-13 0 0.173 0.173 0.175 0.170 0.177 5,640,000 974,640 0.1728 0.830 0.830 0.839 0.815 0.849 1,176,011 0.8288 -2.81%
2014-11-12 0 0.178 0.178 0.183 0.178 0.184 2,620,000 470,290 0.1795 0.854 0.854 0.878 0.854 0.882 546,303 0.8609 -1.11%
2014-11-11 0 0.180 0.179 0.181 0.177 0.185 3,770,000 681,490 0.1808 0.863 0.858 0.868 0.849 0.887 786,092 0.8669 -2.70%
2014-11-10 0 0.185 0.185 0.188 0.184 0.193 6,929,997 1,304,399 0.1882 0.887 0.887 0.902 0.882 0.926 1,444,991 0.9027 0.54%
2014-11-07 0 0.184 0.180 0.185 0.176 0.190 10,650,000 1,956,360 0.1837 0.882 0.863 0.887 0.844 0.911 2,220,659 0.8810 3.37%
2014-11-06 0 0.178 0.176 0.179 0.174 0.179 1,310,000 230,500 0.1760 0.854 0.844 0.858 0.834 0.858 273,151 0.8439 0.00%
2014-11-05 0 0.178 0.177 0.180 0.178 0.181 2,880,000 515,630 0.1790 0.854 0.849 0.863 0.854 0.868 600,516 0.8586 0.00%
2014-11-04 0 0.178 0.178 0.180 0.178 0.184 1,680,000 301,660 0.1796 0.854 0.854 0.863 0.854 0.882 350,301 0.8611 -2.20%
2014-11-03 0 0.182 0.181 0.184 0.180 0.187 920,000 167,090 0.1816 0.873 0.868 0.882 0.863 0.897 191,832 0.8710 0.55%
2014-10-31 0 0.181 0.180 0.183 0.175 0.188 3,540,000 644,070 0.1819 0.868 0.863 0.878 0.839 0.902 738,134 0.8726 0.56%
2014-10-30 0 0.180 0.178 0.181 0.180 0.182 730,000 132,080 0.1809 0.863 0.854 0.868 0.863 0.873 152,214 0.8677 -1.10%
2014-10-29 0 0.182 0.182 0.183 0.178 0.184 1,490,000 270,950 0.1818 0.873 0.873 0.878 0.854 0.882 310,684 0.8721 1.11%
2014-10-28 0 0.180 0.178 0.180 0.170 0.180 3,550,000 632,900 0.1783 0.863 0.854 0.863 0.815 0.863 740,220 0.8550 4.05%
2014-10-27 0 0.173 0.173 0.175 0.173 0.182 3,600,000 632,050 0.1756 0.830 0.830 0.839 0.830 0.873 750,645 0.8420 -6.49%
2014-10-24 0 0.185 0.183 0.185 0.182 0.189 1,510,000 281,060 0.1861 0.887 0.878 0.887 0.873 0.906 314,854 0.8927 0.00%
2014-10-23 0 0.185 0.184 0.187 0.184 0.190 1,000,000 185,760 0.1858 0.887 0.882 0.897 0.882 0.911 208,513 0.8909 -1.07%
2014-10-22 0 0.187 0.187 0.188 0.185 0.189 2,840,000 531,600 0.1872 0.897 0.897 0.902 0.887 0.906 592,176 0.8977 3.31%
2014-10-21 0 0.181 0.181 0.185 0.180 0.182 670,000 121,440 0.1813 0.868 0.868 0.887 0.863 0.873 139,703 0.8693 -3.21%
2014-10-20 0 0.187 0.186 0.187 0.185 0.189 2,792,000 522,100 0.1870 0.897 0.892 0.897 0.887 0.906 582,167 0.8968 1.63%
2014-10-17 0 0.184 0.180 0.184 0.178 0.184 4,667,500 845,545 0.1812 0.882 0.863 0.882 0.854 0.882 973,232 0.8688 -1.60%
2014-10-16 0 0.187 0.185 0.187 0.185 0.190 1,410,000 262,180 0.1859 0.897 0.887 0.897 0.887 0.911 294,003 0.8918 -1.06%
2014-10-15 0 0.189 0.188 0.189 0.180 0.189 3,070,000 571,540 0.1862 0.906 0.902 0.906 0.863 0.906 640,134 0.8928 5.00%
2014-10-14 0 0.180 0.176 0.180 0.175 0.183 4,970,000 884,410 0.1779 0.863 0.844 0.863 0.839 0.878 1,036,307 0.8534 -1.64%
2014-10-13 0 0.183 0.182 0.185 0.179 0.186 3,110,000 563,770 0.1813 0.878 0.873 0.887 0.858 0.892 648,474 0.8694 -2.66%
2014-10-10 0 0.188 0.185 0.188 0.188 0.189 1,632,000 306,900 0.1881 0.902 0.887 0.902 0.902 0.906 340,292 0.9019 -1.05%
2014-10-09 0 0.190 0.188 0.193 0.188 0.191 4,390,000 835,130 0.1902 0.911 0.902 0.926 0.902 0.916 915,370 0.9123 -1.04%
2014-10-08 0 0.192 0.191 0.192 0.185 0.194 770,000 146,580 0.1904 0.921 0.916 0.921 0.887 0.930 160,555 0.9130 1.05%
2014-10-07 0 0.190 0.190 0.192 0.188 0.194 4,770,000 908,280 0.1904 0.911 0.911 0.921 0.902 0.930 994,605 0.9132 1.06%
2014-10-06 0 0.188 0.188 0.191 0.185 0.191 2,530,000 474,820 0.1877 0.902 0.902 0.916 0.887 0.916 527,537 0.9001 3.30%
2014-10-03 0 0.182 0.180 0.182 0.170 0.183 2,600,000 458,710 0.1764 0.873 0.863 0.873 0.815 0.878 542,133 0.8461 -0.55%
2014-09-30 0 0.183 0.183 0.185 0.175 0.185 8,770,000 1,578,350 0.1800 0.878 0.878 0.887 0.839 0.887 1,828,655 0.8631 -2.66%
2014-09-29 0 0.188 0.185 0.188 0.182 0.201 13,200,000 2,494,150 0.1890 0.902 0.887 0.902 0.873 0.964 2,752,366 0.9062 -8.29%
2014-09-26 0 0.205 0.205 0.206 0.202 0.215 8,730,000 1,831,530 0.2098 0.983 0.983 0.988 0.969 1.031 1,820,315 1.0062 -0.49%
2014-09-25 0 0.206 0.203 0.206 0.202 0.210 2,950,000 608,630 0.2063 0.988 0.974 0.988 0.969 1.007 615,112 0.9895 0.00%
2014-09-24 0 0.206 0.206 0.208 0.205 0.212 3,460,000 721,040 0.2084 0.988 0.988 0.998 0.983 1.017 721,453 0.9994 -2.37%
2014-09-23 0 0.211 0.210 0.211 0.205 0.217 9,250,000 1,953,210 0.2112 1.012 1.007 1.012 0.983 1.041 1,928,741 1.0127 2.93%
2014-09-22 0 0.205 0.203 0.205 0.203 0.205 2,540,000 520,050 0.2047 0.983 0.974 0.983 0.974 0.983 529,622 0.9819 -1.44%
2014-09-19 0 0.208 0.207 0.209 0.204 0.220 12,600,000 2,666,600 0.2116 0.998 0.993 1.002 0.978 1.055 2,627,258 1.0150 3.48%
2014-09-18 0 0.201 0.201 0.202 0.196 0.202 2,100,000 418,610 0.1993 0.964 0.964 0.969 0.940 0.969 437,876 0.9560 3.08%
2014-09-17 0 0.195 0.194 0.197 0.194 0.197 1,170,000 229,450 0.1961 0.935 0.930 0.945 0.930 0.945 243,960 0.9405 0.52%
2014-09-16 0 0.194 0.191 0.194 0.194 0.201 5,290,000 1,043,750 0.1973 0.930 0.916 0.930 0.930 0.964 1,103,031 0.9463 -3.00%
2014-09-15 0 0.200 0.199 0.202 0.199 0.206 4,960,000 1,003,640 0.2023 0.959 0.954 0.969 0.954 0.988 1,034,222 0.9704 -2.44%
2014-09-12 0 0.205 0.203 0.205 0.200 0.210 7,500,000 1,528,530 0.2038 0.983 0.974 0.983 0.959 1.007 1,563,844 0.9774 1.99%
2014-09-11 0 0.201 0.201 0.204 0.200 0.205 3,090,000 625,590 0.2025 0.964 0.964 0.978 0.959 0.983 644,304 0.9710 -0.50%
2014-09-10 0 0.202 0.200 0.202 0.196 0.205 5,560,000 1,104,820 0.1987 0.969 0.959 0.969 0.940 0.983 1,159,330 0.9530 1.00%
2014-09-08 0 0.200 0.199 0.200 0.198 0.210 22,210,000 4,490,610 0.2022 0.959 0.954 0.959 0.950 1.007 4,631,064 0.9697 -5.21%
2014-09-05 0 0.211 0.207 0.212 0.206 0.215 9,710,000 2,046,330 0.2107 1.012 0.993 1.017 0.988 1.031 2,024,657 1.0107 -0.94%
2014-09-04 0 0.213 0.212 0.214 0.205 0.216 11,058,000 2,313,920 0.2093 1.022 1.017 1.026 0.983 1.036 2,305,732 1.0036 0.47%
2014-09-03 0 0.212 0.211 0.215 0.210 0.216 4,115,000 873,790 0.2123 1.017 1.012 1.031 1.007 1.036 858,029 1.0184 -3.64%
2014-09-02 0 0.220 0.213 0.220 0.204 0.221 7,550,000 1,623,650 0.2151 1.055 1.022 1.055 0.978 1.060 1,574,270 1.0314 4.27%
2014-09-01 0 0.211 0.206 0.213 0.202 0.213 7,980,000 1,633,900 0.2047 1.012 0.988 1.022 0.969 1.022 1,663,930 0.9820 -0.94%
2014-08-29 0 0.213 0.213 0.217 0.205 0.224 7,240,000 1,555,320 0.2148 1.022 1.022 1.041 0.983 1.074 1,509,631 1.0303 1.43%
2014-08-28 0 0.210 0.210 0.211 0.202 0.213 8,890,000 1,848,440 0.2079 1.007 1.007 1.012 0.969 1.022 1,853,677 0.9972 -1.87%
2014-08-27 0 0.214 0.213 0.218 0.213 0.220 5,120,000 1,103,190 0.2155 1.026 1.022 1.046 1.022 1.055 1,067,584 1.0334 -2.28%
2014-08-26 0 0.219 0.218 0.220 0.218 0.229 12,270,000 2,707,230 0.2206 1.050 1.046 1.055 1.046 1.098 2,558,449 1.0582 -2.67%
2014-08-25 0 0.225 0.223 0.225 0.218 0.228 8,480,000 1,897,450 0.2238 1.079 1.069 1.079 1.046 1.093 1,768,186 1.0731 -0.88%
2014-08-22 0 0.227 0.225 0.228 0.224 0.230 6,320,000 1,433,510 0.2268 1.089 1.079 1.093 1.074 1.103 1,317,799 1.0878 0.44%
2014-08-21 0 0.226 0.226 0.228 0.221 0.236 19,190,000 4,353,470 0.2269 1.084 1.084 1.093 1.060 1.132 4,001,356 1.0880 -5.04%
2014-08-20 0 0.238 0.236 0.237 0.206 0.244 68,765,000 16,008,710 0.2328 1.141 1.132 1.137 0.988 1.170 14,338,365 1.1165 15.53%
2014-08-19 0 0.206 0.206 0.207 0.202 0.217 12,040,000 2,502,520 0.2079 0.988 0.988 0.993 0.969 1.041 2,510,491 0.9968 0.98%
2014-08-18 0 0.204 0.204 0.207 0.200 0.213 18,830,000 3,863,900 0.2052 0.978 0.978 0.993 0.959 1.022 3,926,291 0.9841 -1.92%
2014-08-15 0 0.208 0.207 0.208 0.207 0.228 17,010,000 3,635,480 0.2137 0.998 0.993 0.998 0.993 1.093 3,546,798 1.0250 -6.73%
2014-08-14 0 0.223 0.223 0.225 0.222 0.233 16,480,000 3,741,300 0.2270 1.069 1.069 1.079 1.065 1.117 3,436,287 1.0888 -3.46%
2014-08-13 0 0.231 0.230 0.231 0.225 0.242 24,295,000 5,614,674 0.2311 1.108 1.103 1.108 1.079 1.161 5,065,812 1.1083 -4.15%
2014-08-12 0 0.241 0.241 0.242 0.229 0.244 68,525,000 16,335,795 0.2384 1.156 1.156 1.161 1.098 1.170 14,288,322 1.1433 5.70%
2014-08-11 0 0.228 0.228 0.230 0.208 0.246 83,109,000 19,452,100 0.2341 1.093 1.093 1.103 0.998 1.180 17,329,269 1.1225 6.54%
2014-08-08 0 0.214 0.214 0.216 0.199 0.227 41,038,000 8,785,106 0.2141 1.026 1.026 1.036 0.954 1.089 8,556,938 1.0267 1.42%
2014-08-07 0 0.211 0.211 0.212 0.207 0.246 121,000,000 27,507,085 0.2273 1.012 1.012 1.017 0.993 1.180 25,230,018 1.0903 -4.09%
2014-08-06 0 0.220 0.220 0.221 0.185 0.221 127,955,000 26,575,210 0.2077 1.055 1.055 1.060 0.887 1.060 26,680,223 0.9961 17.02%
2014-08-05 0 0.188 0.187 0.190 0.186 0.196 25,240,000 4,832,700 0.1915 0.902 0.897 0.911 0.892 0.940 5,262,857 0.9183 -2.59%
2014-08-04 0 0.193 0.193 0.194 0.178 0.198 36,780,000 7,096,220 0.1929 0.926 0.926 0.930 0.854 0.950 7,669,092 0.9253 7.22%
2014-08-01 0 0.180 0.178 0.180 0.177 0.180 2,536,000 453,820 0.1790 0.863 0.854 0.863 0.849 0.863 528,788 0.8582 -0.55%
2014-07-31 0 0.181 0.181 0.183 0.177 0.184 4,000,000 718,260 0.1796 0.868 0.868 0.878 0.849 0.882 834,050 0.8612 0.00%
2014-07-30 0 0.181 0.181 0.182 0.178 0.194 26,940,000 5,007,960 0.1859 0.868 0.868 0.873 0.854 0.930 5,617,328 0.8915 -4.23%
2014-07-29 0 0.189 0.189 0.190 0.171 0.198 53,180,000 10,023,700 0.1885 0.906 0.906 0.911 0.820 0.950 11,088,697 0.9040 9.88%
2014-07-28 0 0.172 0.172 0.173 0.169 0.174 6,220,000 1,063,100 0.1709 0.825 0.825 0.830 0.811 0.834 1,296,948 0.8197 -0.58%
2014-07-25 0 0.173 0.172 0.174 0.170 0.174 2,420,000 416,540 0.1721 0.830 0.825 0.834 0.815 0.834 504,600 0.8255 -1.14%
2014-07-24 0 0.175 0.172 0.175 0.168 0.175 5,070,000 864,690 0.1706 0.839 0.825 0.839 0.806 0.839 1,057,159 0.8179 1.16%
2014-07-23 0 0.173 0.173 0.175 0.170 0.176 3,900,000 674,320 0.1729 0.830 0.830 0.839 0.815 0.844 813,199 0.8292 -0.57%
2014-07-22 0 0.174 0.174 0.177 0.171 0.186 13,440,000 2,402,920 0.1788 0.834 0.834 0.849 0.820 0.892 2,802,409 0.8574 -1.69%
2014-07-21 0 0.177 0.176 0.178 0.166 0.181 11,710,000 2,062,140 0.1761 0.849 0.844 0.854 0.796 0.868 2,441,682 0.8446 3.51%
2014-07-18 0 0.171 0.171 0.172 0.161 0.174 12,790,000 2,183,620 0.1707 0.820 0.820 0.825 0.772 0.834 2,666,876 0.8188 2.40%
2014-07-17 0 0.167 0.165 0.168 0.158 0.172 21,030,000 3,487,990 0.1659 0.801 0.791 0.806 0.758 0.825 4,385,019 0.7954 5.70%
2014-07-16 0 0.158 0.158 0.160 0.158 0.162 2,200,000 350,230 0.1592 0.758 0.758 0.767 0.758 0.777 458,728 0.7635 -0.63%
2014-07-15 0 0.159 0.159 0.160 0.156 0.159 1,700,000 267,880 0.1576 0.763 0.763 0.767 0.748 0.763 354,471 0.7557 -0.63%
2014-07-14 0 0.160 0.159 0.160 0.158 0.160 1,680,000 268,300 0.1597 0.767 0.763 0.767 0.758 0.767 350,301 0.7659 1.27%
2014-07-11 0 0.158 0.157 0.158 0.156 0.158 2,790,000 438,850 0.1573 0.758 0.753 0.758 0.748 0.758 581,750 0.7544 0.00%
2014-07-10 0 0.158 0.158 0.159 0.157 0.161 1,780,000 281,720 0.1583 0.758 0.758 0.763 0.753 0.772 371,152 0.7590 0.64%
2014-07-09 0 0.157 0.157 0.160 0.157 0.165 10,320,000 1,659,450 0.1608 0.753 0.753 0.767 0.753 0.791 2,151,850 0.7712 -4.27%
2014-07-08 0 0.164 0.163 0.164 0.160 0.168 14,290,000 2,343,520 0.1640 0.787 0.782 0.787 0.767 0.806 2,979,644 0.7865 1.86%
2014-07-07 0 0.161 0.160 0.161 0.154 0.162 14,100,000 2,242,330 0.1590 0.772 0.767 0.772 0.739 0.777 2,940,027 0.7627 4.55%
2014-07-04 0 0.154 0.154 0.158 0.154 0.162 12,150,000 1,924,130 0.1584 0.739 0.739 0.758 0.739 0.777 2,533,427 0.7595 -2.53%
2014-07-03 0 0.158 0.156 0.159 0.155 0.167 18,490,000 2,986,690 0.1615 0.758 0.748 0.763 0.743 0.801 3,855,397 0.7747 0.00%
2014-07-02 0 0.158 0.157 0.158 0.155 0.162 4,040,000 635,350 0.1573 0.758 0.753 0.758 0.743 0.777 842,391 0.7542 -0.63%
2014-06-30 0 0.159 0.157 0.159 0.157 0.165 12,440,000 1,983,270 0.1594 0.763 0.753 0.763 0.753 0.791 2,593,896 0.7646 -3.64%
2014-06-27 0 0.165 0.165 0.167 0.165 0.167 2,700,000 448,860 0.1662 0.791 0.791 0.801 0.791 0.801 562,984 0.7973 -0.60%
2014-06-26 0 0.166 0.166 0.167 0.163 0.170 5,980,000 1,000,940 0.1674 0.796 0.796 0.801 0.782 0.815 1,246,905 0.8027 -1.19%
2014-06-25 0 0.168 0.167 0.168 0.165 0.175 7,130,000 1,193,140 0.1673 0.806 0.801 0.806 0.791 0.839 1,486,694 0.8025 -4.00%
2014-06-24 0 0.175 0.173 0.179 0.173 0.179 6,480,000 1,144,650 0.1766 0.839 0.830 0.858 0.830 0.858 1,351,161 0.8472 -2.23%
2014-06-23 0 0.179 0.179 0.182 0.179 0.187 7,906,000 1,441,014 0.1823 0.858 0.858 0.873 0.858 0.897 1,648,500 0.8741 -1.10%
2014-06-20 0 0.181 0.180 0.182 0.178 0.183 3,340,000 602,200 0.1803 0.868 0.863 0.873 0.854 0.878 696,432 0.8647 -0.55%
2014-06-19 0 0.182 0.182 0.183 0.175 0.188 17,801,412 3,192,610 0.1793 0.873 0.873 0.878 0.839 0.902 3,711,818 0.8601 -2.15%
2014-06-18 0 0.186 0.186 0.187 0.185 0.193 17,860,000 3,356,340 0.1879 0.892 0.892 0.897 0.887 0.926 3,724,034 0.9013 1.64%
2014-06-17 0 0.183 0.184 0.185 0.181 0.200 20,570,000 3,892,790 0.1892 0.878 0.882 0.887 0.868 0.959 4,289,103 0.9076 -7.58%
2014-06-16 0 0.198 0.196 0.199 0.196 0.208 22,730,000 4,542,370 0.1998 0.950 0.940 0.954 0.940 0.998 4,739,490 0.9584 0.51%
2014-06-13 0 0.197 0.195 0.197 0.193 0.206 30,960,000 6,193,720 0.2001 0.945 0.935 0.945 0.926 0.988 6,455,549 0.9594 1.03%
2014-06-12 0 0.195 0.194 0.197 0.187 0.206 32,060,000 6,384,920 0.1992 0.935 0.930 0.945 0.897 0.988 6,684,912 0.9551 4.28%
2014-06-11 0 0.187 0.186 0.187 0.185 0.205 13,540,000 2,585,050 0.1909 0.897 0.892 0.897 0.887 0.983 2,823,260 0.9156 -5.56%
2014-06-10 0 0.198 0.198 0.199 0.195 0.217 67,444,000 13,825,659 0.2050 0.950 0.950 0.954 0.935 1.041 14,062,920 0.9831 7.61%
2014-06-09 0 0.184 0.184 0.187 0.183 0.195 2,730,000 508,250 0.1862 0.882 0.882 0.897 0.878 0.935 569,239 0.8929 -1.60%
2014-06-06 0 0.187 0.183 0.188 0.172 0.212 42,656,375 8,325,358 0.1952 0.897 0.878 0.902 0.825 1.017 8,894,389 0.9360 3.31%
2014-06-05 0 0.181 0.184 0.186 0.157 0.184 11,215,000 1,898,015 0.1692 0.868 0.882 0.892 0.753 0.882 2,338,468 0.8116 13.84%
2014-06-04 0 0.159 0.158 0.159 0.156 0.180 8,260,700 1,378,848 0.1669 0.763 0.758 0.763 0.748 0.863 1,722,460 0.8005 3.25%
2014-06-03 0 0.154 0.145 0.154 0.154 0.156 460,000 71,440 0.1553 0.739 0.695 0.739 0.739 0.748 95,916 0.7448 -1.28%
2014-05-30 0 0.156 0.156 0.160 0.155 0.155 230,000 35,650 0.1550 0.748 0.748 0.767 0.743 0.743 47,958 0.7434 0.65%
2014-05-29 0 0.155 0.155 0.159 0.148 0.165 4,890,000 772,210 0.1579 0.743 0.743 0.763 0.710 0.791 1,019,626 0.7573 4.73%
2014-05-28 0 0.148 0.148 0.157 0.148 0.148 290,000 42,920 0.1480 0.710 0.710 0.753 0.710 0.710 60,469 0.7098 0.00%
2014-05-27 0 0.148 0.148 0.157 0.148 0.149 40,000 5,950 0.1488 0.710 0.710 0.753 0.710 0.715 8,341 0.7134 -1.33%
2014-05-26 0 0.150 0.149 0.150 0.149 0.150 342,000 51,018 0.1492 0.719 0.715 0.719 0.715 0.719 71,311 0.7154 -2.60%
2014-05-23 0 0.154 0.150 0.154 0.153 0.154 3,640,000 560,230 0.1539 0.739 0.719 0.739 0.734 0.739 758,986 0.7381 0.00%
2014-05-22 0 0.154 0.153 0.156 0.152 0.154 1,300,000 198,750 0.1529 0.739 0.734 0.748 0.729 0.739 271,066 0.7332 -1.28%
2014-05-21 0 0.156 0.153 0.157 0.155 0.157 2,852,000 445,778 0.1563 0.748 0.734 0.753 0.743 0.753 594,678 0.7496 2.63%
2014-05-20 0 0.152 0.152 0.159 0.148 0.157 1,854,000 288,880 0.1558 0.729 0.729 0.763 0.710 0.753 386,582 0.7473 -3.18%
2014-05-19 0 0.157 0.152 0.157 0.154 0.157 1,470,000 228,380 0.1554 0.753 0.729 0.753 0.739 0.753 306,513 0.7451 6.08%
2014-05-16 0 0.148 0.148 0.154 0.148 0.148 512,000 75,760 0.1480 0.710 0.710 0.739 0.710 0.710 106,758 0.7096 0.00%
2014-05-15 0 0.148 0.148 0.150 0.147 0.158 3,932,000 600,976 0.1528 0.710 0.710 0.719 0.705 0.758 819,871 0.7330 2.78%
2014-05-14 0 0.144 0.144 0.146 0.142 0.145 2,146,000 307,190 0.1431 0.691 0.691 0.700 0.681 0.695 447,468 0.6865 0.00%
2014-05-13 0 0.144 0.143 0.145 0.140 0.144 1,572,000 223,750 0.1423 0.691 0.686 0.695 0.671 0.691 327,782 0.6826 0.00%
2014-05-12 0 0.144 0.143 0.148 0.144 0.145 260,000 37,460 0.1441 0.691 0.686 0.710 0.691 0.695 54,213 0.6910 -2.04%
2014-05-09 0 0.147 0.148 0.150 0.143 0.147 602,000 87,276 0.1450 0.705 0.710 0.719 0.686 0.705 125,525 0.6953 0.00%
2014-05-08 0 0.147 0.138 0.147 0.143 0.147 600,000 87,380 0.1456 0.705 0.662 0.705 0.686 0.705 125,108 0.6984 0.00%
2014-05-07 0 0.147 0.145 0.147 0.142 0.147 1,010,000 146,040 0.1446 0.705 0.695 0.705 0.681 0.705 210,598 0.6935 -0.68%
2014-05-05 0 0.148 0.143 0.149 0.147 0.149 130,000 19,250 0.1481 0.710 0.686 0.715 0.705 0.715 27,107 0.7102 -0.67%
2014-05-02 0 0.149 0.148 0.149 0.148 0.152 1,900,000 284,550 0.1498 0.715 0.710 0.715 0.710 0.729 396,174 0.7182 -0.67%
2014-04-30 0 0.150 0.148 0.150 0.148 0.153 350,000 52,810 0.1509 0.719 0.710 0.719 0.710 0.734 72,979 0.7236 -0.27%
2014-04-29 0 0.151 0.149 0.153 0.149 0.153 850,020 127,843 0.1504 0.721 0.712 0.731 0.712 0.731 177,947 0.7184 -1.31%
2014-04-28 0 0.153 0.153 0.160 - - 0 0 - 0.731 0.731 0.764 - - 0 - 0.00%
2014-04-25 0 0.153 0.152 0.161 0.151 0.153 2,180,100 332,056 0.1523 0.731 0.726 0.769 0.721 0.731 456,392 0.7276 0.66%
2014-04-24 0 0.152 0.152 0.154 0.152 0.160 1,080,000 165,230 0.1530 0.726 0.726 0.736 0.726 0.764 226,092 0.7308 -5.00%
2014-04-23 0 0.160 0.155 0.162 0.159 0.160 311,500 49,749 0.1597 0.764 0.740 0.774 0.760 0.764 65,211 0.7629 3.23%
2014-04-22 0 0.155 0.155 0.160 0.155 0.157 1,410,000 219,550 0.1557 0.740 0.740 0.764 0.740 0.750 295,176 0.7438 -0.64%
2014-04-17 0 0.156 0.155 0.159 0.152 0.156 1,390,750 215,435 0.1549 0.745 0.740 0.760 0.726 0.745 291,146 0.7400 1.96%
2014-04-16 0 0.153 0.153 0.155 0.150 0.154 1,450,000 220,490 0.1521 0.731 0.731 0.740 0.717 0.736 303,549 0.7264 -1.29%
2014-04-15 0 0.155 0.155 0.157 0.152 0.157 1,306,000 203,182 0.1556 0.740 0.740 0.750 0.726 0.750 273,404 0.7432 -1.27%
2014-04-14 0 0.157 0.156 0.157 0.155 0.169 3,033,800 478,576 0.1577 0.750 0.745 0.750 0.740 0.807 635,109 0.7535 -7.10%
2014-04-11 0 0.169 0.159 0.174 0.160 0.184 2,468,000 420,878 0.1705 0.807 0.760 0.831 0.764 0.879 516,662 0.8146 8.33%
2014-04-10 0 0.156 0.156 0.166 0.153 0.168 820,000 132,510 0.1616 0.745 0.745 0.793 0.731 0.803 171,662 0.7719 2.63%
2014-04-09 0 0.152 0.151 0.164 0.150 0.155 310,000 47,340 0.1527 0.726 0.721 0.783 0.717 0.740 64,897 0.7295 -3.80%
2014-04-08 0 0.158 0.157 0.161 0.155 0.168 476,000 75,840 0.1593 0.755 0.750 0.769 0.740 0.803 99,648 0.7611 -5.95%
2014-04-07 0 0.168 0.158 0.168 0.164 0.168 300,000 49,760 0.1659 0.803 0.755 0.803 0.783 0.803 62,803 0.7923 0.00%
2014-04-04 0 0.168 0.163 0.169 0.156 0.170 2,650,000 436,060 0.1646 0.803 0.779 0.807 0.745 0.812 554,763 0.7860 9.09%
2014-04-03 0 0.154 0.152 0.154 0.144 0.165 5,830,000 898,840 0.1542 0.736 0.726 0.736 0.688 0.788 1,220,478 0.7365 -5.52%
2014-04-02 0 0.163 0.163 0.170 0.157 0.167 980,000 156,920 0.1601 0.779 0.779 0.812 0.750 0.798 205,157 0.7649 -1.21%
2014-04-01 0 0.165 0.165 0.168 0.164 0.184 4,496,000 759,640 0.1690 0.788 0.788 0.803 0.783 0.879 941,212 0.8071 -2.94%
2014-03-31 0 0.170 0.170 0.174 0.164 0.175 7,880,000 1,348,010 0.1711 0.812 0.812 0.831 0.783 0.836 1,649,634 0.8172 -2.30%
2014-03-28 0 0.174 0.173 0.179 0.161 0.195 16,100,000 2,950,110 0.1832 0.831 0.826 0.855 0.769 0.931 3,370,445 0.8753 5.45%
2014-03-27 0 0.165 0.169 0.171 0.150 0.242 84,776,000 17,379,850 0.2050 0.788 0.807 0.817 0.717 1.156 17,747,379 0.9793 10.00%
2014-03-26 0 0.150 0.144 0.150 0.142 0.150 290,000 42,700 0.1472 0.717 0.688 0.717 0.678 0.717 60,710 0.7033 3.45%
2014-03-25 0 0.145 0.145 0.150 0.145 0.147 140,000 20,320 0.1451 0.693 0.693 0.717 0.693 0.702 29,308 0.6933 -3.33%
2014-03-24 0 0.150 0.147 0.150 0.150 0.150 30,000 4,480 0.1493 0.717 0.702 0.717 0.717 0.717 6,280 0.7133 -1.32%
2014-03-21 0 0.152 0.150 0.153 0.136 0.154 2,140,000 315,720 0.1475 0.726 0.717 0.731 0.650 0.736 447,997 0.7047 -2.56%
2014-03-20 0 0.156 0.147 0.159 - - 0 0 - 0.745 0.702 0.760 - - 0 - -0.00%
2014-03-19 0 0.158 0.150 0.159 0.158 0.159 40,000 6,350 0.1588 0.745 0.707 0.750 0.745 0.750 8,481 0.7487 -0.63%
2014-03-18 0 0.159 0.150 0.159 0.159 0.159 10,000 1,590 0.1590 0.750 0.707 0.750 0.750 0.750 2,120 0.7499 3.25%
2014-03-17 0 0.154 0.150 0.154 - - 0 0 - 0.726 0.707 0.726 - - 0 - 0.00%
2014-03-14 0 0.154 0.151 0.154 0.150 0.155 220,000 33,100 0.1505 0.726 0.712 0.726 0.707 0.731 46,646 0.7096 0.65%
2014-03-13 0 0.153 0.152 0.153 0.153 0.163 100,000 15,930 0.1593 0.722 0.717 0.722 0.722 0.769 21,203 0.7513 -5.56%
2014-03-12 0 0.162 0.153 0.162 0.150 0.163 130,000 20,190 0.1553 0.764 0.722 0.764 0.707 0.769 27,564 0.7325 4.52%
2014-03-11 0 0.155 0.155 0.161 0.151 0.161 230,000 35,110 0.1527 0.731 0.731 0.759 0.712 0.759 48,767 0.7200 2.65%
2014-03-10 0 0.151 0.151 0.161 0.151 0.153 70,000 10,630 0.1519 0.712 0.712 0.759 0.712 0.722 14,842 0.7162 -4.43%
2014-03-07 0 0.158 0.155 0.162 0.155 0.158 110,000 17,140 0.1558 0.745 0.731 0.764 0.731 0.745 23,323 0.7349 0.00%
2014-03-06 0 0.158 0.158 0.163 0.151 0.163 1,430,000 229,350 0.1604 0.745 0.745 0.769 0.712 0.769 303,200 0.7564 3.27%
2014-03-05 0 0.153 0.153 0.155 0.153 0.153 60,000 9,180 0.1530 0.722 0.722 0.731 0.722 0.722 12,722 0.7216 1.32%
2014-03-04 0 0.151 0.151 0.152 0.151 0.155 280,000 42,710 0.1525 0.712 0.712 0.717 0.712 0.731 59,368 0.7194 -2.58%
2014-03-03 0 0.155 0.155 0.159 0.155 0.155 200,000 31,000 0.1550 0.731 0.731 0.750 0.731 0.731 42,406 0.7310 -1.90%
2014-02-28 0 0.158 0.158 0.162 0.158 0.158 60,000 9,480 0.1580 0.745 0.745 0.764 0.745 0.745 12,722 0.7452 0.00%
2014-02-27 0 0.158 0.158 0.162 0.158 0.163 510,000 81,650 0.1601 0.745 0.745 0.764 0.745 0.769 108,134 0.7551 -0.63%
2014-02-26 0 0.159 0.151 0.159 0.155 0.159 130,000 20,190 0.1553 0.750 0.712 0.750 0.731 0.750 27,564 0.7325 -0.63%
2014-02-25 0 0.160 0.159 0.162 0.157 0.161 40,386,000 6,461,690 0.1600 0.755 0.750 0.764 0.740 0.759 8,562,974 0.7546 1.91%
2014-02-24 0 0.157 0.155 0.158 0.142 0.159 546,000 82,940 0.1519 0.740 0.731 0.745 0.670 0.750 115,767 0.7164 -1.87%
2014-02-21 0 0.160 0.159 0.160 0.159 0.169 22,310,000 3,571,444 0.1601 0.755 0.750 0.755 0.750 0.797 4,730,351 0.7550 -5.33%
2014-02-20 0 0.169 0.161 0.169 0.159 0.170 564,000 92,046 0.1632 0.797 0.759 0.797 0.750 0.802 119,584 0.7697 0.00%
2014-02-19 0 0.169 0.159 0.169 - - 0 0 - 0.797 0.750 0.797 - - 0 - 0.00%
2014-02-18 0 0.169 0.153 0.169 0.169 0.170 320,000 54,100 0.1691 0.797 0.722 0.797 0.797 0.802 67,849 0.7974 1.81%
2014-02-17 0 0.166 0.166 0.167 0.166 0.166 10,000 1,660 0.1660 0.783 0.783 0.788 0.783 0.783 2,120 0.7829 -1.78%
2014-02-14 0 0.169 0.150 0.170 0.170 0.170 20,000 3,400 0.1700 0.797 0.707 0.802 0.802 0.802 4,241 0.8018 5.63%
2014-02-13 0 0.160 0.160 0.164 - - 0 0 - 0.755 0.755 0.773 - - 0 - 0.00%
2014-02-12 0 0.160 0.153 0.160 - - 0 0 - 0.755 0.722 0.755 - - 0 - -0.62%
2014-02-11 0 0.161 0.154 0.169 - - 0 0 - 0.759 0.726 0.797 - - 0 - 0.00%
2014-02-10 0 0.161 0.161 0.169 - - 0 0 - 0.759 0.759 0.797 - - 0 - 0.63%
2014-02-07 0 0.160 0.160 0.169 0.160 0.161 100,000 16,010 0.1601 0.755 0.755 0.797 0.755 0.759 21,203 0.7551 0.00%
2014-02-06 0 0.160 0.160 0.173 - - 0 0 - 0.755 0.755 0.816 - - 0 - 0.00%
2014-02-05 0 0.160 0.160 0.170 0.160 0.161 200,000 32,010 0.1601 0.755 0.755 0.802 0.755 0.759 42,406 0.7549 -3.03%
2014-02-04 0 0.165 0.164 0.170 0.165 0.174 460,000 78,570 0.1708 0.778 0.773 0.802 0.778 0.821 97,533 0.8056 -2.94%
2014-01-30 0 0.170 0.152 0.172 0.165 0.170 80,000 13,300 0.1663 0.802 0.717 0.811 0.778 0.802 16,962 0.7841 3.03%
2014-01-29 0 0.165 0.165 0.168 0.160 0.168 136,000 22,468 0.1652 0.778 0.778 0.792 0.755 0.792 28,836 0.7792 -2.37%
2014-01-28 0 0.169 0.153 0.169 0.175 0.175 30,000 5,250 0.1750 0.797 0.722 0.797 0.825 0.825 6,361 0.8254 5.63%
2014-01-27 0 0.160 0.160 0.168 0.160 0.160 20,000 3,200 0.1600 0.755 0.755 0.792 0.755 0.755 4,241 0.7546 -4.76%
2014-01-24 0 0.168 0.168 0.175 0.161 0.163 156,000 25,264 0.1619 0.792 0.792 0.825 0.759 0.769 33,076 0.7638 -2.33%
2014-01-23 0 0.172 0.163 0.172 0.160 0.173 810,000 133,530 0.1649 0.811 0.769 0.811 0.755 0.816 171,743 0.7775 4.24%
2014-01-22 0 0.165 0.164 0.174 0.165 0.165 70,000 11,550 0.1650 0.778 0.773 0.821 0.778 0.778 14,842 0.7782 -5.17%
2014-01-21 0 0.174 0.161 0.174 0.175 0.175 4,000 700 0.1750 0.821 0.759 0.821 0.825 0.825 848 0.8254 2.35%
2014-01-20 0 0.170 0.163 0.180 - - 0 0 - 0.802 0.769 0.849 - - 0 - 0.00%
2014-01-17 0 0.170 0.161 0.170 0.161 0.173 44,000 7,132 0.1621 0.802 0.759 0.802 0.759 0.816 9,329 0.7645 1.19%
2014-01-16 0 0.168 0.157 0.177 - - 0 0 - 0.792 0.740 0.835 - - 0 - 0.00%
2014-01-15 0 0.168 0.156 0.170 - - 0 0 - 0.792 0.736 0.802 - - 0 - 0.00%
2014-01-14 0 0.168 0.162 0.171 0.162 0.168 1,042,000 173,364 0.1664 0.792 0.764 0.806 0.764 0.792 220,933 0.7847 1.82%
2014-01-13 0 0.165 0.161 0.168 0.165 0.175 286,000 47,852 0.1673 0.778 0.759 0.792 0.778 0.825 60,640 0.7891 -2.37%
2014-01-10 0 0.169 0.160 0.169 0.160 0.169 178,000 29,190 0.1640 0.797 0.755 0.797 0.755 0.797 37,741 0.7734 -0.59%
2014-01-09 0 0.170 0.160 0.170 0.169 0.170 200,000 33,990 0.1700 0.802 0.755 0.802 0.797 0.802 42,406 0.8015 5.59%
2014-01-08 0 0.161 0.161 0.179 0.161 0.161 18,000 2,898 0.1610 0.759 0.759 0.844 0.759 0.759 3,817 0.7593 -10.06%
2014-01-07 0 0.179 0.160 0.179 0.158 0.180 406,000 69,390 0.1709 0.844 0.755 0.844 0.745 0.849 86,083 0.8061 15.48%
2014-01-06 0 0.155 0.155 0.159 0.154 0.155 170,000 26,290 0.1546 0.731 0.731 0.750 0.726 0.731 36,045 0.7294 3.33%
2014-01-03 0 0.150 0.150 0.153 0.148 0.153 722,000 109,748 0.1520 0.707 0.707 0.722 0.698 0.722 153,084 0.7169 2.04%
2014-01-02 0 0.147 0.147 0.151 0.147 0.148 300,000 44,112 0.1470 0.693 0.693 0.712 0.693 0.698 63,608 0.6935 -2.65%
2013-12-31 0 0.151 0.150 0.153 0.151 0.151 400,000 60,400 0.1510 0.712 0.707 0.722 0.712 0.712 84,811 0.7122 -1.31%
2013-12-30 0 0.153 0.152 0.154 0.151 0.153 300,000 45,700 0.1523 0.722 0.717 0.726 0.712 0.722 63,608 0.7185 1.32%
2013-12-27 0 0.151 0.151 0.153 0.151 0.151 200,000 30,200 0.1510 0.712 0.712 0.722 0.712 0.712 42,406 0.7122 -1.31%
2013-12-24 0 0.153 0.153 0.156 - - 0 0 - 0.722 0.722 0.736 - - 0 - 0.00%
2013-12-23 0 0.153 0.153 0.170 - - 0 0 - 0.722 0.722 0.802 - - 0 - 0.66%
2013-12-20 0 0.152 0.152 0.156 0.152 0.153 1,250,000 190,250 0.1522 0.717 0.717 0.736 0.717 0.722 265,035 0.7178 0.00%
2013-12-19 0 0.152 0.152 0.155 0.152 0.154 1,202,000 183,104 0.1523 0.717 0.717 0.731 0.717 0.726 254,858 0.7185 -3.80%
2013-12-18 0 0.158 0.148 0.158 0.158 0.158 10,000 1,580 0.1580 0.745 0.698 0.745 0.745 0.745 2,120 0.7452 2.60%
2013-12-17 0 0.154 0.154 0.175 0.148 0.148 216,000 31,968 0.1480 0.726 0.726 0.825 0.698 0.698 45,798 0.6980 -1.28%
2013-12-16 0 0.156 0.170 0.175 0.155 0.155 100,000 15,500 0.1550 0.736 0.802 0.825 0.731 0.731 21,203 0.7310 -1.89%
2013-12-13 0 0.159 0.154 0.159 0.158 0.159 1,214,000 191,836 0.1580 0.750 0.726 0.750 0.745 0.750 257,402 0.7453 0.63%
2013-12-12 0 0.158 0.156 0.159 0.158 0.158 14,896,000 2,353,568 0.1580 0.745 0.736 0.750 0.745 0.745 3,158,373 0.7452 0.00%
2013-12-11 0 0.158 0.158 0.159 0.158 0.158 3,104,000 490,432 0.1580 0.745 0.745 0.750 0.745 0.745 658,136 0.7452 1.28%
2013-12-10 0 0.156 0.156 0.158 0.156 0.156 1,204,000 187,824 0.1560 0.736 0.736 0.745 0.736 0.736 255,282 0.7358 -0.64%
2013-12-09 0 0.157 0.157 0.159 0.156 0.156 8,000 1,248 0.1560 0.740 0.740 0.750 0.736 0.736 1,696 0.7358 0.64%
2013-12-06 0 0.156 0.156 0.159 0.155 0.160 624,000 97,640 0.1565 0.736 0.736 0.750 0.731 0.755 132,306 0.7380 -0.64%
2013-12-05 0 0.157 0.157 0.171 0.157 0.158 550,000 86,356 0.1570 0.740 0.740 0.806 0.740 0.745 116,616 0.7405 0.64%
2013-12-04 0 0.156 0.156 0.172 - - 0 0 - 0.736 0.736 0.811 - - 0 - 0.65%
2013-12-03 0 0.155 0.155 0.166 0.155 0.160 410,000 65,560 0.1599 0.731 0.731 0.783 0.731 0.755 86,932 0.7542 -3.12%
2013-12-02 0 0.160 0.151 0.160 - - 0 0 - 0.755 0.712 0.755 - - 0 - 0.00%
2013-11-29 0 0.160 0.160 0.170 0.160 0.160 450,000 72,000 0.1600 0.755 0.755 0.802 0.755 0.755 95,413 0.7546 0.00%
2013-11-28 0 0.160 0.151 0.160 0.160 0.160 70,000 11,200 0.1600 0.755 0.712 0.755 0.755 0.755 14,842 0.7546 0.00%
2013-11-27 0 0.160 0.152 0.160 - - 0 0 - 0.755 0.717 0.755 - - 0 - 0.00%
2013-11-26 0 0.160 0.151 0.160 0.158 0.165 5,512,000 883,180 0.1602 0.755 0.712 0.755 0.745 0.778 1,168,700 0.7557 0.00%
2013-11-25 0 0.160 0.160 0.165 0.160 0.160 20,000 3,200 0.1600 0.755 0.755 0.778 0.755 0.755 4,241 0.7546 0.00%
2013-11-22 0 0.160 0.160 0.165 0.160 0.160 4,788,000 766,080 0.1600 0.755 0.755 0.778 0.755 0.755 1,015,191 0.7546 -2.44%
2013-11-21 0 0.167 0.163 0.170 0.161 0.167 76,000 12,680 0.1668 0.773 0.755 0.787 0.746 0.773 16,409 0.7728 1.21%
2013-11-20 0 0.165 0.154 0.165 0.164 0.174 102,000 16,826 0.1650 0.764 0.713 0.764 0.760 0.806 22,022 0.7640 7.84%
2013-11-19 0 0.153 0.153 0.173 0.152 0.152 30,000 4,560 0.1520 0.709 0.709 0.801 0.704 0.704 6,477 0.7040 -4.97%
2013-11-18 0 0.161 0.161 0.170 0.161 0.181 124,000 20,212 0.1630 0.746 0.746 0.787 0.746 0.838 26,772 0.7550 -1.23%
2013-11-15 0 0.163 0.163 0.173 0.163 0.163 124,000 20,212 0.1630 0.755 0.755 0.801 0.755 0.755 26,772 0.7550 -6.86%
2013-11-14 0 0.175 0.157 0.175 0.156 0.180 800,000 130,552 0.1632 0.811 0.727 0.811 0.723 0.834 172,725 0.7558 12.18%
2013-11-13 0 0.156 0.151 0.160 - - 0 0 - 0.723 0.699 0.741 - - 0 - 0.00%
2013-11-12 0 0.156 0.151 0.156 0.155 0.156 358,000 55,730 0.1557 0.723 0.699 0.723 0.718 0.723 77,295 0.7210 0.65%
2013-11-11 0 0.155 0.155 0.164 0.151 0.156 492,000 75,870 0.1542 0.718 0.718 0.760 0.699 0.723 106,226 0.7142 -0.64%
2013-11-08 0 0.156 0.143 0.156 - - 0 0 - 0.723 0.662 0.723 - - 0 - 0.00%
2013-11-07 0 0.156 0.151 0.156 0.156 0.156 200,000 31,200 0.1560 0.723 0.699 0.723 0.723 0.723 43,181 0.7225 0.00%
2013-11-06 0 0.156 0.152 0.157 - - 0 0 - 0.723 0.704 0.727 - - 0 - 0.00%
2013-11-05 0 0.156 0.153 0.162 0.152 0.156 210,000 32,720 0.1558 0.723 0.709 0.750 0.704 0.723 45,340 0.7217 0.00%
2013-11-04 0 0.156 0.152 0.156 0.156 0.156 128,000 19,968 0.1560 0.723 0.704 0.723 0.723 0.723 27,636 0.7225 1.30%
2013-11-01 0 0.154 0.152 0.154 0.153 0.154 1,364,000 210,054 0.1540 0.713 0.704 0.713 0.709 0.713 294,497 0.7133 -3.75%
2013-10-31 0 0.160 0.153 0.162 0.160 0.160 400,000 64,000 0.1600 0.741 0.709 0.750 0.741 0.741 86,363 0.7411 -0.62%
2013-10-30 0 0.161 0.161 0.165 0.160 0.161 776,000 124,854 0.1609 0.746 0.746 0.764 0.741 0.746 167,544 0.7452 6.62%
2013-10-29 0 0.151 0.151 0.164 0.151 0.151 30,000 4,530 0.1510 0.699 0.699 0.760 0.699 0.699 6,477 0.6994 -3.82%
2013-10-28 0 0.157 0.153 0.166 - - 0 0 - 0.727 0.709 0.769 - - 0 - 0.00%
2013-10-25 0 0.157 0.157 0.158 0.155 0.158 260,000 40,580 0.1561 0.727 0.727 0.732 0.718 0.732 56,136 0.7229 1.29%
2013-10-24 0 0.155 0.151 0.155 0.160 0.161 30,000 4,820 0.1607 0.718 0.699 0.718 0.741 0.746 6,477 0.7441 3.33%
2013-10-23 0 0.150 0.150 0.151 0.150 0.150 200,000 30,000 0.1500 0.695 0.695 0.699 0.695 0.695 43,181 0.6947 -0.66%
2013-10-22 0 0.151 0.151 0.155 0.150 0.151 760,000 114,200 0.1503 0.699 0.699 0.718 0.695 0.699 164,089 0.6960 -0.66%
2013-10-21 0 0.152 0.152 0.169 - - 0 0 - 0.704 0.704 0.783 - - 0 - 0.00%
2013-10-18 0 0.152 0.151 0.169 - - 0 0 - 0.704 0.699 0.783 - - 0 - 0.00%
2013-10-17 0 0.152 0.151 0.153 - - 0 0 - 0.704 0.699 0.709 - - 0 - 0.00%
2013-10-16 0 0.152 0.152 0.159 0.152 0.152 88,000 13,376 0.1520 0.704 0.704 0.736 0.704 0.704 19,000 0.7040 0.66%
2013-10-15 0 0.151 0.151 0.158 0.150 0.151 1,086,000 162,930 0.1500 0.699 0.699 0.732 0.695 0.699 234,475 0.6949 -1.31%
2013-10-11 0 0.153 0.153 0.155 - - 0 0 - 0.709 0.709 0.718 - - 0 - 0.00%
2013-10-10 0 0.153 0.152 0.159 0.153 0.159 336,000 51,624 0.1536 0.709 0.704 0.736 0.709 0.736 72,545 0.7116 -1.29%
2013-10-09 0 0.155 0.153 0.155 0.155 0.155 2,650 410 0.1547 0.718 0.709 0.718 0.718 0.718 572 0.7166 1.31%
2013-10-08 0 0.153 0.152 0.155 0.150 0.155 618,000 93,158 0.1507 0.709 0.704 0.718 0.695 0.718 133,430 0.6982 0.00%
2013-10-07 0 0.153 0.153 0.170 0.152 0.153 52,000 7,954 0.1530 0.709 0.709 0.787 0.704 0.709 11,227 0.7085 -4.97%
2013-10-04 0 0.161 0.156 0.161 0.159 0.162 220,000 35,234 0.1602 0.746 0.723 0.746 0.736 0.750 47,500 0.7418 5.23%
2013-10-03 0 0.153 0.151 0.153 0.160 0.163 270,000 43,710 0.1619 0.709 0.699 0.709 0.741 0.755 58,295 0.7498 -1.29%
2013-10-02 0 0.155 0.151 0.155 0.146 0.160 196,000 29,940 0.1528 0.718 0.699 0.718 0.676 0.741 42,318 0.7075 6.90%
2013-09-30 0 0.145 0.142 0.164 0.145 0.145 248,000 35,960 0.1450 0.672 0.658 0.760 0.672 0.672 53,545 0.6716 2.84%
2013-09-27 0 0.141 0.141 0.152 0.141 0.143 182,000 25,742 0.1414 0.653 0.653 0.704 0.653 0.662 39,295 0.6551 0.00%
2013-09-26 0 0.141 0.141 0.152 0.141 0.141 20,000 2,820 0.1410 0.653 0.653 0.704 0.653 0.653 4,318 0.6531 -7.84%
2013-09-25 0 0.153 0.153 0.159 0.150 0.162 2,194,000 331,838 0.1512 0.709 0.709 0.736 0.695 0.750 473,700 0.7005 -3.16%
2013-09-24 0 0.158 0.150 0.158 - - 2,000,000 301,000 0.1505 0.732 0.695 0.732 - - 431,814 0.6971 0.00%
2013-09-23 0 0.158 0.145 0.159 0.140 0.158 628,000 91,392 0.1455 0.732 0.672 0.736 0.648 0.732 135,590 0.6740 10.49%
2013-09-19 0 0.143 0.137 0.148 0.137 0.152 96,000 13,642 0.1421 0.662 0.635 0.685 0.635 0.704 20,727 0.6582 0.00%
2013-09-18 0 0.143 0.140 0.154 - - 0 0 - 0.662 0.648 0.713 - - 0 - 0.00%
2013-09-17 0 0.143 0.140 0.154 - - 0 0 - 0.662 0.648 0.713 - - 0 - 0.00%
2013-09-16 0 0.143 0.143 0.160 0.141 0.150 100,000 14,136 0.1414 0.662 0.662 0.741 0.653 0.695 21,591 0.6547 -7.74%
2013-09-13 0 0.155 0.141 0.155 0.160 0.160 24,000 3,840 0.1600 0.718 0.653 0.718 0.741 0.741 5,182 0.7411 6.16%
2013-09-12 0 0.146 0.136 0.150 - - 0 0 - 0.676 0.630 0.695 - - 0 - 0.00%
2013-09-11 0 0.146 0.138 0.162 - - 0 0 - 0.676 0.639 0.750 - - 0 - 0.00%
2013-09-10 0 0.146 0.139 0.162 - - 0 0 - 0.676 0.644 0.750 - - 0 - 0.00%
2013-09-09 0 0.146 0.141 0.159 - - 0 0 - 0.676 0.653 0.736 - - 0 - 0.00%
2013-09-06 0 0.146 0.146 0.150 0.144 0.154 494,000 74,706 0.1512 0.676 0.676 0.695 0.667 0.713 106,658 0.7004 5.80%
2013-09-05 0 0.138 0.134 0.154 0.138 0.138 78,000 10,764 0.1380 0.639 0.621 0.713 0.639 0.639 16,841 0.6392 -3.50%
2013-09-04 0 0.143 0.138 0.143 0.144 0.144 84,000 12,424 0.1479 0.662 0.639 0.662 0.667 0.667 18,136 0.6850 3.62%
2013-09-03 0 0.138 0.135 0.153 - - 0 0 - 0.639 0.625 0.709 - - 0 - 0.00%
2013-09-02 0 0.138 0.133 0.139 0.132 0.139 344,000 46,130 0.1341 0.639 0.616 0.644 0.611 0.644 74,272 0.6211 -2.13%
2013-08-30 0 0.141 0.136 0.143 - - 0 0 - 0.653 0.630 0.662 - - 0 - 0.00%
2013-08-29 0 0.141 0.136 0.146 - - 0 0 - 0.653 0.630 0.676 - - 0 - 0.00%
2013-08-28 0 0.141 0.141 0.144 0.141 0.144 46,000 6,492 0.1411 0.653 0.653 0.667 0.653 0.667 9,932 0.6537 -9.03%
2013-08-27 0 0.155 0.141 0.155 0.155 0.155 92,000 14,260 0.1550 0.718 0.653 0.718 0.718 0.718 19,863 0.7179 -2.52%
2013-08-26 0 0.159 0.142 0.160 - - 0 0 - 0.736 0.658 0.741 - - 0 - 0.00%
2013-08-23 0 0.159 0.158 0.160 0.159 0.159 12,000 1,910 0.1592 0.736 0.732 0.741 0.736 0.736 2,591 0.7372 11.97%
2013-08-22 0 0.142 0.136 0.151 - - 0 0 - 0.658 0.630 0.699 - - 0 - 0.00%
2013-08-21 0 0.142 0.142 0.150 - - 0 0 - 0.658 0.658 0.695 - - 0 - 0.71%
2013-08-20 0 0.141 0.141 0.147 0.139 0.146 330,000 47,396 0.1436 0.653 0.653 0.681 0.644 0.676 71,249 0.6652 -5.37%
2013-08-19 0 0.149 0.141 0.158 - - 0 0 - 0.690 0.653 0.732 - - 0 - 0.00%
2013-08-16 0 0.149 0.142 0.149 0.139 0.152 374,000 56,242 0.1504 0.690 0.658 0.690 0.644 0.704 80,749 0.6965 -3.87%
2013-08-15 0 0.155 0.142 0.155 0.138 0.159 450,000 62,432 0.1387 0.718 0.658 0.718 0.639 0.736 97,158 0.6426 8.39%
2013-08-13 0 0.143 0.143 0.148 - - 0 0 - 0.662 0.662 0.685 - - 0 - 0.70%
2013-08-12 0 0.142 0.142 0.150 0.136 0.150 56,000 7,684 0.1372 0.658 0.658 0.695 0.630 0.695 12,091 0.6355 -4.70%
2013-08-09 0 0.149 0.143 0.159 - - 0 0 - 0.690 0.662 0.736 - - 0 - 0.00%
2013-08-08 0 0.149 0.145 0.159 - - 0 0 - 0.690 0.672 0.736 - - 0 - 0.00%
2013-08-07 0 0.149 0.149 0.162 0.148 0.150 882,000 131,536 0.1491 0.690 0.690 0.750 0.685 0.695 190,430 0.6907 -0.67%
2013-08-06 0 0.150 0.150 0.155 0.150 0.150 200,000 30,000 0.1500 0.695 0.695 0.718 0.695 0.695 43,181 0.6947 0.00%
2013-08-05 0 0.150 0.150 0.159 - - 0 0 - 0.695 0.695 0.736 - - 0 - 0.00%
2013-08-02 0 0.150 0.150 0.155 0.150 0.150 356,000 53,400 0.1500 0.695 0.695 0.718 0.695 0.695 76,863 0.6947 0.00%
2013-08-01 0 0.150 0.150 0.155 0.144 0.150 120,000 17,700 0.1475 0.695 0.695 0.718 0.667 0.695 25,909 0.6832 0.00%
2013-07-31 0 0.150 0.145 0.157 0.144 0.155 1,006,000 153,786 0.1529 0.695 0.672 0.727 0.667 0.718 217,202 0.7080 1.35%
2013-07-30 0 0.148 0.144 0.148 0.143 0.151 2,056,000 296,774 0.1443 0.685 0.667 0.685 0.662 0.699 443,904 0.6686 -6.92%
2013-07-29 0 0.159 0.144 0.159 - - 0 0 - 0.736 0.667 0.736 - - 0 - 0.00%
2013-07-26 0 0.159 0.145 0.159 - - 0 0 - 0.736 0.672 0.736 - - 0 - 0.00%
2013-07-25 0 0.159 0.146 0.159 0.160 0.160 500,000 80,000 0.1600 0.736 0.676 0.736 0.741 0.741 107,953 0.7411 8.90%
2013-07-24 0 0.146 0.146 0.159 0.145 0.145 14,000 2,030 0.1450 0.676 0.676 0.736 0.672 0.672 3,023 0.6716 -1.35%
2013-07-23 0 0.148 0.145 0.159 - - 0 0 - 0.685 0.672 0.736 - - 0 - 0.00%
2013-07-22 0 0.148 0.148 0.159 0.148 0.148 350,000 51,800 0.1480 0.685 0.685 0.736 0.685 0.685 75,567 0.6855 0.00%
2013-07-19 0 0.148 0.146 0.157 0.146 0.148 342,000 50,216 0.1468 0.685 0.676 0.727 0.676 0.685 73,840 0.6801 -1.33%
2013-07-18 0 0.150 0.145 0.150 0.150 0.150 98,000 14,700 0.1500 0.695 0.672 0.695 0.695 0.695 21,159 0.6947 4.17%
2013-07-17 0 0.144 0.144 0.150 0.144 0.147 2,516,000 367,710 0.1461 0.667 0.667 0.695 0.667 0.681 543,222 0.6769 -2.70%
2013-07-16 0 0.148 0.148 0.160 0.148 0.148 52,000 7,696 0.1480 0.685 0.685 0.741 0.685 0.685 11,227 0.6855 0.00%
2013-07-15 0 0.148 0.148 0.150 0.146 0.150 1,306,000 194,742 0.1491 0.685 0.685 0.695 0.676 0.695 281,974 0.6906 -1.99%
2013-07-12 0 0.151 0.151 0.160 0.151 0.151 600,000 90,600 0.1510 0.699 0.699 0.741 0.699 0.699 129,544 0.6994 0.00%
2013-07-11 0 0.151 0.151 0.160 0.150 0.150 14,000 2,100 0.1500 0.699 0.699 0.741 0.695 0.695 3,023 0.6947 -3.21%
2013-07-10 0 0.156 0.150 0.160 - - 0 0 - 0.723 0.695 0.741 - - 0 - 0.00%
2013-07-09 0 0.156 0.150 0.160 - - 0 0 - 0.723 0.695 0.741 - - 0 - 0.00%
2013-07-08 0 0.156 0.151 0.157 - - 0 0 - 0.723 0.699 0.727 - - 0 - 0.00%
2013-07-05 0 0.156 0.151 0.156 0.155 0.156 128,000 19,868 0.1552 0.723 0.699 0.723 0.718 0.723 27,636 0.7189 0.00%
2013-07-04 0 0.156 0.151 0.156 - - 0 0 - 0.723 0.699 0.723 - - 0 - -0.64%
2013-07-03 0 0.157 0.142 0.157 0.138 0.157 4,622,000 642,406 0.1390 0.727 0.658 0.727 0.639 0.727 997,921 0.6437 6.08%
2013-07-02 0 0.148 0.144 0.156 0.148 0.148 60,000 8,880 0.1480 0.685 0.667 0.723 0.685 0.685 12,954 0.6855 -2.63%
2013-06-28 0 0.152 0.152 0.158 0.142 0.152 940,000 138,970 0.1478 0.704 0.704 0.732 0.658 0.704 202,952 0.6847 -5.00%
2013-06-27 0 0.160 0.144 0.160 0.158 0.160 600,000 95,932 0.1599 0.741 0.667 0.741 0.732 0.741 129,544 0.7405 0.63%
2013-06-26 0 0.159 0.143 0.159 - - 0 0 - 0.736 0.662 0.736 - - 0 - -0.63%
2013-06-25 0 0.160 0.160 0.168 0.145 0.160 502,000 80,290 0.1599 0.741 0.741 0.778 0.672 0.741 108,385 0.7408 9.59%
2013-06-24 0 0.146 0.135 0.146 0.146 0.146 60,000 8,760 0.1460 0.676 0.625 0.676 0.676 0.676 12,954 0.6762 0.00%
2013-06-21 0 0.146 0.140 0.170 - - 0 0 - 0.676 0.648 0.787 - - 0 - 0.00%
2013-06-20 0 0.146 0.140 0.170 - - 0 0 - 0.676 0.648 0.787 - - 0 - 0.00%
2013-06-19 0 0.146 0.146 0.170 - - 0 0 - 0.676 0.676 0.787 - - 0 - 0.00%
2013-06-18 0 0.146 0.145 0.175 - - 0 0 - 0.676 0.672 0.811 - - 0 - 0.00%
2013-06-17 0 0.146 0.146 0.175 0.145 0.146 52,000 7,542 0.1450 0.676 0.676 0.811 0.672 0.676 11,227 0.6718 0.69%
2013-06-14 0 0.145 0.145 0.174 0.141 0.145 4,000 572 0.1430 0.672 0.672 0.806 0.653 0.672 864 0.6623 0.69%
2013-06-13 0 0.144 0.144 0.149 0.143 0.143 2,000 286 0.1430 0.667 0.667 0.690 0.662 0.662 432 0.6623 -7.69%
2013-06-11 0 0.156 0.147 0.174 - - 0 0 - 0.723 0.681 0.806 - - 0 - 0.00%
2013-06-10 0 0.156 0.156 0.173 0.156 0.156 2,000 312 0.1560 0.723 0.723 0.801 0.723 0.723 432 0.7225 -10.86%
2013-06-07 0 0.175 0.155 0.175 0.156 0.175 902,000 140,788 0.1561 0.811 0.718 0.811 0.723 0.811 194,748 0.7229 9.38%
2013-06-06 0 0.160 0.154 0.160 - - 0 0 - 0.741 0.713 0.741 - - 0 - 0.00%
2013-06-05 0 0.160 0.160 0.168 0.159 0.168 2,404,000 403,834 0.1680 0.741 0.741 0.778 0.736 0.778 519,040 0.7780 0.00%
2013-06-04 0 0.160 0.152 0.160 - - 0 0 - 0.741 0.704 0.741 - - 0 - 0.00%
2013-06-03 0 0.160 0.159 0.171 0.160 0.160 2,000 320 0.1600 0.741 0.736 0.792 0.741 0.741 432 0.7411 -3.61%
2013-05-31 0 0.166 0.163 0.173 - - 0 0 - 0.769 0.755 0.801 - - 0 - 0.00%
2013-05-30 0 0.166 0.163 0.173 - - 0 0 - 0.769 0.755 0.801 - - 0 - 0.00%
2013-05-29 0 0.166 0.165 0.170 0.166 0.166 2,000 332 0.1660 0.769 0.764 0.787 0.769 0.769 432 0.7689 -2.35%
2013-05-28 0 0.170 0.163 0.174 0.170 0.170 46,000 7,820 0.1700 0.787 0.755 0.806 0.787 0.787 9,932 0.7874 0.00%
2013-05-27 0 0.170 0.163 0.170 0.165 0.170 22,000 3,728 0.1695 0.787 0.755 0.787 0.764 0.787 4,750 0.7849 0.00%
2013-05-24 0 0.170 0.163 0.174 - - 0 0 - 0.787 0.755 0.806 - - 0 - 0.00%
2013-05-23 0 0.170 0.163 0.174 - - 0 0 - 0.787 0.755 0.806 - - 0 - 0.00%
2013-05-22 0 0.170 0.170 0.176 0.165 0.165 2,000 330 0.1650 0.787 0.787 0.815 0.764 0.764 432 0.7642 0.00%
2013-05-21 0 0.170 0.170 0.176 0.162 0.162 2,000 324 0.1620 0.787 0.787 0.815 0.750 0.750 432 0.7503 0.00%
2013-05-20 0 0.170 0.164 0.175 - - 0 0 - 0.787 0.760 0.811 - - 0 - 0.00%
2013-05-16 0 0.170 0.170 0.176 0.170 0.177 1,040,000 177,120 0.1703 0.787 0.787 0.815 0.787 0.820 224,543 0.7888 0.00%
2013-05-15 0 0.170 0.170 0.177 0.170 0.172 1,320,000 224,840 0.1703 0.787 0.787 0.820 0.787 0.797 284,997 0.7889 0.00%
2013-05-14 0 0.170 0.167 0.177 0.170 0.170 260,000 44,200 0.1700 0.787 0.773 0.820 0.787 0.787 56,136 0.7874 0.00%
2013-05-13 0 0.170 0.170 0.177 0.170 0.175 1,150,000 196,750 0.1711 0.787 0.787 0.820 0.787 0.811 248,293 0.7924 0.00%
2013-05-10 0 0.170 0.168 0.175 0.170 0.170 400,000 68,000 0.1700 0.787 0.778 0.811 0.787 0.787 86,363 0.7874 -2.86%
2013-05-09 0 0.175 0.168 0.175 - - 0 0 - 0.811 0.778 0.811 - - 0 - 0.00%
2013-05-08 0 0.175 0.168 0.178 - - 0 0 - 0.811 0.778 0.824 - - 0 - 0.00%
2013-05-07 0 0.175 0.175 0.180 0.163 0.174 298,000 50,248 0.1686 0.811 0.811 0.834 0.755 0.806 64,340 0.7810 0.57%
2013-05-06 0 0.174 0.166 0.174 - - 0 0 - 0.806 0.769 0.806 - - 0 - -0.57%
2013-05-03 0 0.175 0.168 0.175 - - 0 0 - 0.811 0.778 0.811 - - 0 - 0.00%
2013-05-02 0 0.175 0.170 0.175 0.170 0.175 200,000 34,316 0.1716 0.811 0.787 0.811 0.787 0.811 43,181 0.7947 -2.78%
2013-04-30 0 0.180 0.172 0.180 - - 0 0 - 0.834 0.797 0.834 - - 0 - 0.00%
2013-04-29 0 0.180 0.180 0.187 0.170 0.175 44,000 7,550 0.1716 0.834 0.834 0.866 0.787 0.811 9,500 0.7947 0.00%
2013-04-26 0 0.180 0.173 0.188 - - 0 0 - 0.834 0.801 0.871 - - 0 - 0.00%
2013-04-25 0 0.180 0.171 0.188 - - 0 0 - 0.834 0.792 0.871 - - 0 - 0.00%
2013-04-24 0 0.180 0.180 0.185 0.177 0.180 70,000 12,490 0.1784 0.834 0.834 0.857 0.820 0.834 15,113 0.8264 1.69%
2013-04-23 0 0.177 0.171 0.177 - - 0 0 - 0.820 0.792 0.820 - - 0 - -1.12%
2013-04-22 0 0.179 0.167 0.183 0.169 0.179 102,000 17,948 0.1760 0.829 0.773 0.848 0.783 0.829 22,022 0.8150 0.00%
2013-04-19 0 0.179 0.179 0.180 0.168 0.179 74,000 13,224 0.1787 0.829 0.829 0.834 0.778 0.829 15,977 0.8277 0.00%
2013-04-18 0 0.179 0.179 0.180 0.161 0.180 212,000 37,784 0.1782 0.829 0.829 0.834 0.746 0.834 45,772 0.8255 0.56%
2013-04-17 0 0.178 0.167 0.178 0.164 0.180 604,000 108,452 0.1796 0.824 0.773 0.824 0.760 0.834 130,408 0.8316 -1.11%
2013-04-16 0 0.180 0.180 0.184 0.164 0.180 474,000 85,074 0.1795 0.834 0.834 0.852 0.760 0.834 102,340 0.8313 0.00%
2013-04-15 0 0.180 0.163 0.180 - - 0 0 - 0.834 0.755 0.834 - - 0 - 0.00%
2013-04-12 0 0.180 0.159 0.180 0.174 0.180 1,000,000 175,220 0.1752 0.834 0.736 0.834 0.806 0.834 215,907 0.8116 5.88%
2013-04-11 0 0.170 0.162 0.175 - - 0 0 - 0.787 0.750 0.811 - - 0 - 0.00%
2013-04-10 0 0.170 0.162 0.170 0.161 0.172 770,000 128,280 0.1666 0.787 0.750 0.787 0.746 0.797 166,248 0.7716 2.41%
2013-04-09 0 0.166 0.166 0.169 - - 0 0 - 0.769 0.769 0.783 - - 0 - 0.00%
2013-04-08 0 0.166 0.166 0.174 0.166 0.166 98,000 16,268 0.1660 0.769 0.769 0.806 0.769 0.769 21,159 0.7689 -7.78%
2013-04-05 0 0.180 0.156 0.180 - - 0 0 - 0.834 0.723 0.834 - - 0 - 0.00%
2013-04-03 0 0.180 0.180 0.185 0.170 0.180 1,298,000 230,058 0.1772 0.834 0.834 0.857 0.787 0.834 280,247 0.8209 -2.70%
2013-04-02 0 0.185 0.161 0.185 0.190 0.190 2,000 380 0.1900 0.857 0.746 0.857 0.880 0.880 432 0.8800 2.78%
2013-03-28 0 0.180 0.160 0.185 - - 0 0 - 0.834 0.741 0.857 - - 0 - 0.00%
2013-03-27 0 0.180 0.180 0.190 0.180 0.180 610,000 109,800 0.1800 0.834 0.834 0.880 0.834 0.834 131,703 0.8337 0.00%
2013-03-26 0 0.180 0.180 0.190 0.180 0.180 420,000 75,600 0.1800 0.834 0.834 0.880 0.834 0.834 90,681 0.8337 0.00%
2013-03-25 0 0.180 0.170 0.180 - - 0 0 - 0.834 0.787 0.834 - - 0 - 0.00%
2013-03-22 0 0.180 0.180 0.185 - - 0 0 - 0.834 0.834 0.857 - - 0 - 1.12%
2013-03-21 0 0.178 0.178 0.190 - - 330,000 58,740 0.1780 0.824 0.824 0.880 - - 71,249 0.8244 -0.00%
2013-03-20 0 0.180 0.171 0.180 - - 0 0 - 0.824 0.783 0.824 - - 0 - 0.00%
2013-03-19 0 0.180 0.167 0.180 0.190 0.190 30,000 5,700 0.1900 0.824 0.765 0.824 0.870 0.870 6,550 0.8702 1.12%
2013-03-18 0 0.178 0.178 0.179 0.178 0.178 58,000 10,324 0.1780 0.815 0.815 0.820 0.815 0.815 12,663 0.8153 -1.11%
2013-03-15 0 0.180 0.180 0.182 0.180 0.180 556,000 100,080 0.1800 0.824 0.824 0.834 0.824 0.824 121,393 0.8244 0.00%
2013-03-14 0 0.180 0.180 0.184 0.180 0.180 1,310,000 235,800 0.1800 0.824 0.824 0.843 0.824 0.824 286,016 0.8244 0.00%
2013-03-13 0 0.180 0.180 0.187 0.180 0.180 1,024,000 184,320 0.1800 0.824 0.824 0.856 0.824 0.824 223,573 0.8244 0.00%
2013-03-12 0 0.180 0.180 0.187 0.180 0.180 2,998,000 539,640 0.1800 0.824 0.824 0.856 0.824 0.824 654,562 0.8244 -3.74%
2013-03-11 0 0.187 0.180 0.187 - - 0 0 - 0.856 0.824 0.856 - - 0 - -1.58%
2013-03-08 0 0.190 0.182 0.190 0.181 0.191 300,000 55,300 0.1843 0.870 0.834 0.870 0.829 0.875 65,500 0.8443 4.97%
2013-03-07 0 0.181 0.181 0.188 - - 0 0 - 0.829 0.829 0.861 - - 0 - 0.56%
2013-03-06 0 0.180 0.180 0.190 0.180 0.194 2,566,000 462,112 0.1801 0.824 0.824 0.870 0.824 0.889 560,242 0.8248 0.00%
2013-03-05 0 0.180 0.176 0.180 0.180 0.186 100,000 18,252 0.1825 0.824 0.806 0.824 0.824 0.852 21,833 0.8360 0.00%
2013-03-04 0 0.180 0.172 0.180 - - 0 0 - 0.824 0.788 0.824 - - 0 - 0.00%
2013-03-01 0 0.180 0.174 0.183 - - 0 0 - 0.824 0.797 0.838 - - 0 - 0.00%
2013-02-28 0 0.180 0.172 0.186 0.180 0.180 1,000,000 180,000 0.1800 0.824 0.788 0.852 0.824 0.824 218,333 0.8244 0.00%
2013-02-27 0 0.180 0.180 0.181 0.173 0.184 1,772,000 316,150 0.1784 0.824 0.824 0.829 0.792 0.843 386,886 0.8172 -6.25%
2013-02-26 0 0.192 0.181 0.192 0.192 0.192 74,000 14,208 0.1920 0.879 0.829 0.879 0.879 0.879 16,157 0.8794 -1.03%
2013-02-25 0 0.194 0.181 0.194 - - 0 0 - 0.889 0.829 0.889 - - 0 - 0.00%
2013-02-22 0 0.194 0.183 0.194 0.190 0.194 12,000 2,288 0.1907 0.889 0.838 0.889 0.870 0.889 2,620 0.8733 2.11%
2013-02-21 0 0.190 0.178 0.190 0.185 0.190 1,200,000 226,920 0.1891 0.870 0.815 0.870 0.847 0.870 261,999 0.8661 2.70%
2013-02-20 0 0.185 0.185 0.189 0.185 0.185 8,000 1,480 0.1850 0.847 0.847 0.866 0.847 0.847 1,747 0.8473 -3.14%
2013-02-19 0 0.191 0.183 0.197 0.180 0.191 250,000 47,298 0.1892 0.875 0.838 0.902 0.824 0.875 54,583 0.8665 -2.05%
2013-02-18 0 0.195 0.190 0.195 0.188 0.195 912,000 172,790 0.1895 0.893 0.870 0.893 0.861 0.893 199,119 0.8678 2.63%
2013-02-15 0 0.190 0.190 0.193 0.180 0.190 500,000 94,890 0.1898 0.870 0.870 0.884 0.824 0.870 109,166 0.8692 0.00%
2013-02-14 0 0.190 0.190 0.195 0.180 0.195 3,702,000 703,716 0.1901 0.870 0.870 0.893 0.824 0.893 808,268 0.8706 1.06%
2013-02-08 0 0.188 0.181 0.188 0.171 0.188 1,560,000 275,604 0.1767 0.861 0.829 0.861 0.783 0.861 340,599 0.8092 5.03%
2013-02-07 0 0.179 0.179 0.182 0.178 0.179 2,786,000 498,596 0.1790 0.820 0.820 0.834 0.815 0.820 608,275 0.8197 -2.19%
2013-02-06 0 0.183 0.180 0.184 0.179 0.183 792,000 143,656 0.1814 0.838 0.824 0.843 0.820 0.838 172,920 0.8308 2.23%
2013-02-05 0 0.179 0.179 0.180 0.175 0.179 1,498,000 266,142 0.1777 0.820 0.820 0.824 0.802 0.820 327,062 0.8137 0.00%
2013-02-04 0 0.179 0.178 0.184 0.178 0.186 3,946,000 720,006 0.1825 0.820 0.815 0.843 0.815 0.852 861,541 0.8357 1.13%
2013-02-01 0 0.177 0.171 0.177 0.168 0.180 840,000 143,458 0.1708 0.811 0.783 0.811 0.769 0.824 183,400 0.7822 -1.67%
2013-01-31 0 0.180 0.170 0.180 0.170 0.180 1,048,000 180,278 0.1720 0.824 0.779 0.824 0.779 0.824 228,813 0.7879 2.86%
2013-01-30 0 0.175 0.168 0.175 0.167 0.175 1,114,000 188,608 0.1693 0.802 0.769 0.802 0.765 0.802 243,223 0.7755 4.79%
2013-01-29 0 0.167 0.166 0.169 0.162 0.167 220,000 36,290 0.1650 0.765 0.760 0.774 0.742 0.765 48,033 0.7555 0.60%
2013-01-28 0 0.166 0.163 0.169 - - 0 0 - 0.760 0.747 0.774 - - 0 - 0.00%
2013-01-25 0 0.166 0.165 0.168 0.160 0.170 618,000 103,516 0.1675 0.760 0.756 0.769 0.733 0.779 134,930 0.7672 -1.19%
2013-01-24 0 0.168 0.161 0.175 0.168 0.170 508,000 85,760 0.1688 0.769 0.737 0.802 0.769 0.779 110,913 0.7732 -4.00%
2013-01-23 0 0.175 0.174 0.177 0.174 0.175 392,000 68,308 0.1743 0.802 0.797 0.811 0.797 0.802 85,586 0.7981 0.57%
2013-01-22 0 0.174 0.174 0.176 0.170 0.176 556,000 96,280 0.1732 0.797 0.797 0.806 0.779 0.806 121,393 0.7931 -3.87%
2013-01-21 0 0.181 0.172 0.181 0.172 0.182 3,624,000 641,726 0.1771 0.829 0.788 0.829 0.788 0.834 791,238 0.8110 3.43%
2013-01-18 0 0.175 0.170 0.175 0.178 0.179 110,000 19,688 0.1790 0.802 0.779 0.802 0.815 0.820 24,017 0.8198 -0.57%
2013-01-17 0 0.176 0.170 0.176 0.175 0.180 2,048,000 358,498 0.1750 0.806 0.779 0.806 0.802 0.824 447,146 0.8017 1.73%
2013-01-16 0 0.173 0.170 0.173 0.165 0.180 4,472,000 762,748 0.1706 0.792 0.779 0.792 0.756 0.824 976,384 0.7812 4.85%
2013-01-15 0 0.165 0.162 0.165 0.159 0.165 2,112,000 339,798 0.1609 0.756 0.742 0.756 0.728 0.756 461,119 0.7369 3.77%
2013-01-14 0 0.159 0.155 0.160 0.155 0.166 2,044,000 323,504 0.1583 0.728 0.710 0.733 0.710 0.760 446,272 0.7249 0.63%
2013-01-11 0 0.158 0.158 0.166 0.158 0.165 1,830,000 301,780 0.1649 0.724 0.724 0.760 0.724 0.756 399,549 0.7553 -4.24%
2013-01-10 0 0.165 0.165 0.167 0.165 0.175 3,884,000 653,120 0.1682 0.756 0.756 0.765 0.756 0.802 848,004 0.7702 -0.60%
2013-01-09 0 0.166 0.165 0.166 0.160 0.180 6,276,000 1,064,742 0.1697 0.760 0.756 0.760 0.733 0.824 1,370,256 0.7770 0.00%
2013-01-08 0 0.166 0.151 0.167 0.160 0.167 45,000 7,242 0.1609 0.760 0.692 0.765 0.733 0.765 9,825 0.7371 3.75%
2013-01-07 0 0.160 0.144 0.162 0.160 0.162 918,000 146,888 0.1600 0.733 0.660 0.742 0.733 0.742 200,429 0.7329 -3.03%
2013-01-04 0 0.165 0.165 0.168 0.160 0.162 10,268,000 1,643,594 0.1601 0.756 0.756 0.769 0.733 0.742 2,241,841 0.7331 0.00%
2013-01-03 0 0.165 0.165 0.167 0.160 0.170 11,292,000 1,807,290 0.1601 0.756 0.756 0.765 0.733 0.779 2,465,414 0.7331 3.13%
2013-01-02 0 0.160 0.160 0.161 0.160 0.173 1,244,000 199,606 0.1605 0.733 0.733 0.737 0.733 0.792 271,606 0.7349 -1.84%
2012-12-31 0 0.163 0.150 0.165 - - 0 0 - 0.747 0.687 0.756 - - 0 - 0.00%
2012-12-28 0 0.163 0.159 0.163 0.159 0.165 15,260,000 2,443,098 0.1601 0.747 0.728 0.747 0.728 0.756 3,331,758 0.7333 2.52%
2012-12-27 0 0.159 0.155 0.159 0.159 0.159 2,000 318 0.1590 0.728 0.710 0.728 0.728 0.728 437 0.7282 -2.45%
2012-12-24 0 0.163 0.153 0.165 - - 0 0 - 0.747 0.701 0.756 - - 0 - 0.00%
2012-12-21 0 0.163 0.155 0.163 0.150 0.167 104,000 15,700 0.1510 0.747 0.710 0.747 0.687 0.765 22,707 0.6914 0.62%
2012-12-20 0 0.162 0.153 0.162 0.159 0.162 2,072,000 331,444 0.1600 0.742 0.701 0.742 0.728 0.742 452,385 0.7327 1.25%
2012-12-19 0 0.160 0.148 0.160 0.154 0.160 150,000 23,208 0.1547 0.733 0.678 0.733 0.705 0.733 32,750 0.7086 3.90%
2012-12-18 0 0.154 0.144 0.154 0.145 0.155 252,000 37,828 0.1501 0.705 0.660 0.705 0.664 0.710 55,020 0.6875 9.22%
2012-12-17 0 0.141 0.141 0.150 0.141 0.155 606,000 87,076 0.1437 0.646 0.646 0.687 0.646 0.710 132,310 0.6581 -9.03%
2012-12-14 0 0.155 0.146 0.155 - - 0 0 - 0.710 0.669 0.710 - - 0 - 0.00%
2012-12-13 0 0.155 0.150 0.161 0.144 0.155 410,000 61,236 0.1494 0.710 0.687 0.737 0.660 0.710 89,516 0.6841 0.00%
2012-12-12 0 0.155 0.150 0.158 0.155 0.168 596,000 95,088 0.1595 0.710 0.687 0.724 0.710 0.769 130,126 0.7307 -3.12%
2012-12-11 0 0.160 0.147 0.160 0.160 0.168 790,000 127,760 0.1617 0.733 0.673 0.733 0.733 0.769 172,483 0.7407 -2.44%
2012-12-10 0 0.164 0.150 0.164 0.150 0.164 72,000 10,828 0.1504 0.751 0.687 0.751 0.687 0.751 15,720 0.6888 3.14%
2012-12-07 0 0.159 0.152 0.159 0.152 0.159 32,000 4,878 0.1524 0.728 0.696 0.728 0.696 0.728 6,987 0.6982 -1.85%
2012-12-06 0 0.162 0.156 0.162 0.155 0.162 1,758,000 276,088 0.1570 0.742 0.715 0.742 0.710 0.742 383,829 0.7193 4.52%
2012-12-05 0 0.155 0.150 0.155 0.148 0.155 988,000 149,926 0.1517 0.710 0.687 0.710 0.678 0.710 215,713 0.6950 4.73%
2012-12-04 0 0.148 0.146 0.148 0.144 0.148 538,000 78,526 0.1460 0.678 0.669 0.678 0.660 0.678 117,463 0.6685 5.71%
2012-12-03 0 0.140 0.140 0.145 0.140 0.143 572,000 81,586 0.1426 0.641 0.641 0.664 0.641 0.655 124,886 0.6533 0.00%
2012-11-30 0 0.140 0.140 0.145 0.140 0.145 1,124,000 160,480 0.1428 0.641 0.641 0.664 0.641 0.664 245,406 0.6539 1.45%
2012-11-29 0 0.138 0.138 0.140 0.138 0.143 280,000 39,410 0.1408 0.632 0.632 0.641 0.632 0.655 61,133 0.6447 -2.82%
2012-11-28 0 0.142 0.142 0.143 0.136 0.144 982,000 137,334 0.1399 0.650 0.650 0.655 0.623 0.660 214,403 0.6405 1.43%
2012-11-27 0 0.140 0.130 0.140 0.128 0.140 310,000 43,280 0.1396 0.641 0.595 0.641 0.586 0.641 67,683 0.6395 3.70%
2012-11-26 0 0.135 0.135 0.140 0.135 0.146 370,000 50,060 0.1353 0.618 0.618 0.641 0.618 0.669 80,783 0.6197 0.00%
2012-11-23 0 0.135 0.135 0.137 0.129 0.135 656,000 88,448 0.1348 0.618 0.618 0.627 0.591 0.618 143,226 0.6175 5.88%
2012-11-22 0 0.130 0.130 0.132 0.130 0.130 500,000 65,000 0.1300 0.584 0.584 0.593 0.584 0.584 111,307 0.5840 -2.26%
2012-11-21 0 0.133 0.130 0.133 0.122 0.133 704,000 93,004 0.1321 0.597 0.584 0.597 0.548 0.597 156,720 0.5934 5.56%
2012-11-20 0 0.126 0.125 0.129 0.124 0.126 150,000 18,800 0.1253 0.566 0.562 0.579 0.557 0.566 33,392 0.5630 0.00%
2012-11-19 0 0.126 0.123 0.126 0.130 0.130 2,000 260 0.1300 0.566 0.553 0.566 0.584 0.584 445 0.5840 -3.08%
2012-11-16 0 0.130 0.128 0.130 0.130 0.130 40,000 5,200 0.1300 0.584 0.575 0.584 0.584 0.584 8,905 0.5840 0.00%
2012-11-15 0 0.130 0.129 0.130 0.121 0.130 426,000 53,660 0.1260 0.584 0.579 0.584 0.544 0.584 94,833 0.5658 2.36%
2012-11-14 0 0.127 0.127 0.130 0.127 0.127 10,000 1,270 0.1270 0.570 0.570 0.584 0.570 0.570 2,226 0.5705 -0.78%
2012-11-13 0 0.128 0.126 0.129 0.128 0.128 50,000 6,400 0.1280 0.575 0.566 0.579 0.575 0.575 11,131 0.5750 -0.78%
2012-11-12 0 0.129 0.121 0.130 - - 0 0 - 0.579 0.544 0.584 - - 0 - 0.00%
2012-11-09 0 0.129 0.128 0.140 - - 224,000 28,872 0.1289 0.579 0.575 0.629 - - 49,865 0.5790 0.00%
2012-11-08 0 0.129 0.129 0.136 0.129 0.129 1,100,000 141,900 0.1290 0.579 0.579 0.611 0.579 0.579 244,875 0.5795 -4.44%
2012-11-07 0 0.135 0.130 0.135 - - 0 0 - 0.606 0.584 0.606 - - 0 - 0.00%
2012-11-06 0 0.135 0.130 0.135 0.130 0.135 524,000 69,912 0.1334 0.606 0.584 0.606 0.584 0.606 116,650 0.5993 3.85%
2012-11-05 0 0.130 0.125 0.134 - - 0 0 - 0.584 0.562 0.602 - - 0 - 0.00%
2012-11-02 0 0.130 0.130 0.132 0.130 0.132 8,378,000 1,090,140 0.1301 0.584 0.584 0.593 0.584 0.593 1,865,058 0.5845 0.00%
2012-11-01 0 0.130 0.130 0.132 0.128 0.130 704,000 91,512 0.1300 0.584 0.584 0.593 0.575 0.584 156,720 0.5839 0.00%
2012-10-31 0 0.130 0.130 0.132 0.130 0.131 1,942,000 252,512 0.1300 0.584 0.584 0.593 0.584 0.588 432,316 0.5841 0.78%
2012-10-30 0 0.129 0.129 0.131 0.123 0.130 1,504,000 194,292 0.1292 0.579 0.579 0.588 0.553 0.584 334,811 0.5803 2.38%
2012-10-29 0 0.126 0.126 0.130 0.126 0.126 16,000 2,016 0.1260 0.566 0.566 0.584 0.566 0.566 3,562 0.5660 -4.55%
2012-10-26 0 0.132 0.124 0.132 0.126 0.132 320,000 42,180 0.1318 0.593 0.557 0.593 0.566 0.593 71,236 0.5921 1.54%
2012-10-25 0 0.130 0.130 0.132 0.130 0.130 952,000 123,760 0.1300 0.584 0.584 0.593 0.584 0.584 211,928 0.5840 0.00%
2012-10-24 0 0.130 0.124 0.130 - - 0 0 - 0.584 0.557 0.584 - - 0 - 0.00%
2012-10-22 0 0.130 0.125 0.131 0.123 0.130 104,000 13,492 0.1297 0.584 0.562 0.588 0.553 0.584 23,152 0.5828 -3.70%
2012-10-19 0 0.135 0.123 0.135 0.130 0.135 150,000 19,900 0.1327 0.606 0.553 0.606 0.584 0.606 33,392 0.5959 3.85%
2012-10-18 0 0.130 0.126 0.130 0.130 0.130 50,000 6,500 0.1300 0.584 0.566 0.584 0.584 0.584 11,131 0.5840 0.00%
2012-10-17 0 0.130 0.122 0.132 - - 0 0 - 0.584 0.548 0.593 - - 0 - 0.00%
2012-10-16 0 0.130 0.130 0.134 0.130 0.130 146,000 18,980 0.1300 0.584 0.584 0.602 0.584 0.584 32,502 0.5840 0.00%
2012-10-15 0 0.130 0.122 0.135 - - 0 0 - 0.584 0.548 0.606 - - 0 - 0.00%
2012-10-12 0 0.130 0.130 0.134 - - 0 0 - 0.584 0.584 0.602 - - 0 - 0.00%
2012-10-11 0 0.130 0.130 0.135 0.130 0.130 2,308,000 300,040 0.1300 0.584 0.584 0.606 0.584 0.584 513,793 0.5840 0.00%
2012-10-10 0 0.130 0.130 0.133 0.130 0.133 3,722,000 483,420 0.1299 0.584 0.584 0.597 0.584 0.597 828,569 0.5834 0.00%
2012-10-09 0 0.130 0.130 0.137 0.130 0.130 370,000 48,100 0.1300 0.584 0.584 0.615 0.584 0.584 82,367 0.5840 0.00%
2012-10-08 0 0.130 0.130 0.133 0.130 0.130 1,046,000 135,980 0.1300 0.584 0.584 0.597 0.584 0.584 232,854 0.5840 0.00%
2012-10-05 0 0.130 0.128 0.130 0.128 0.133 1,670,000 218,250 0.1307 0.584 0.575 0.584 0.575 0.597 371,765 0.5871 0.00%
2012-10-04 0 0.130 0.130 0.134 0.125 0.130 752,000 94,100 0.1251 0.584 0.584 0.602 0.562 0.584 167,406 0.5621 4.00%
2012-10-03 0 0.125 0.118 0.125 - - 0 0 - 0.562 0.530 0.562 - - 0 - 0.00%
2012-09-28 0 0.125 0.117 0.125 0.125 0.125 2,000,000 250,000 0.1250 0.562 0.526 0.562 0.562 0.562 445,228 0.5615 0.81%
2012-09-27 0 0.124 0.115 0.124 0.125 0.125 1,622,000 202,750 0.1250 0.557 0.517 0.557 0.562 0.562 361,080 0.5615 -0.80%
2012-09-26 0 0.125 0.125 0.129 0.125 0.129 678,000 85,950 0.1268 0.562 0.562 0.579 0.562 0.579 150,932 0.5695 0.81%
2012-09-25 0 0.124 0.124 0.130 0.120 0.120 250,000 30,400 0.1216 0.557 0.557 0.584 0.539 0.539 55,653 0.5462 0.00%
2012-09-24 0 0.124 0.121 0.124 0.124 0.125 112,000 13,990 0.1249 0.557 0.544 0.557 0.557 0.562 24,933 0.5611 0.00%
2012-09-21 0 0.124 0.119 0.124 - - 0 0 - 0.557 0.535 0.557 - - 0 - 0.00%
2012-09-20 0 0.124 0.124 0.130 0.124 0.126 462,000 57,888 0.1253 0.557 0.557 0.584 0.557 0.566 102,848 0.5629 -0.80%
2012-09-19 0 0.125 0.123 0.125 0.125 0.130 688,000 88,900 0.1292 0.562 0.553 0.562 0.562 0.584 153,158 0.5804 -8.76%
2012-09-18 0 0.137 0.126 0.137 0.125 0.148 80,000 11,160 0.1395 0.615 0.566 0.615 0.562 0.665 17,809 0.6266 3.79%
2012-09-17 0 0.132 0.121 0.132 0.133 0.133 130,000 17,290 0.1330 0.593 0.544 0.593 0.597 0.597 28,940 0.5974 2.33%
2012-09-14 0 0.129 0.129 0.130 0.128 0.131 840,000 109,110 0.1299 0.579 0.579 0.584 0.575 0.588 186,996 0.5835 1.57%
2012-09-13 0 0.127 0.126 0.132 0.125 0.132 60,000 7,854 0.1309 0.570 0.566 0.593 0.562 0.593 13,357 0.5880 1.60%
2012-09-12 0 0.125 0.123 0.131 0.125 0.132 104,000 13,028 0.1253 0.562 0.553 0.588 0.562 0.593 23,152 0.5627 -5.30%
2012-09-11 0 0.132 0.125 0.132 0.130 0.132 1,820,000 237,040 0.1302 0.593 0.562 0.593 0.584 0.593 405,157 0.5851 7.32%
2012-09-10 0 0.123 0.123 0.132 0.122 0.122 134,000 16,348 0.1220 0.553 0.553 0.593 0.548 0.548 29,830 0.5480 1.65%
2012-09-07 0 0.121 0.121 0.130 0.119 0.119 10,000 1,190 0.1190 0.544 0.544 0.584 0.535 0.535 2,226 0.5346 0.83%
2012-09-06 0 0.120 0.119 0.132 - - 0 0 - 0.539 0.535 0.593 - - 0 - 0.00%
2012-09-05 0 0.120 0.118 0.129 0.120 0.129 200,000 24,900 0.1245 0.539 0.530 0.579 0.539 0.579 44,523 0.5593 -1.64%
2012-09-04 0 0.122 0.122 0.132 0.121 0.132 400,000 50,300 0.1258 0.548 0.548 0.593 0.544 0.593 89,046 0.5649 -2.40%
2012-09-03 0 0.125 0.121 0.135 0.125 0.136 400,000 52,700 0.1318 0.562 0.544 0.606 0.562 0.611 89,046 0.5918 -6.72%
2012-08-31 0 0.134 0.119 0.134 0.134 0.134 10,000 1,340 0.1340 0.602 0.535 0.602 0.602 0.602 2,226 0.6019 1.52%
2012-08-30 0 0.132 0.126 0.135 0.120 0.136 528,000 69,640 0.1319 0.593 0.566 0.606 0.539 0.611 117,540 0.5925 -3.65%
2012-08-29 0 0.137 0.125 0.137 - - 0 0 - 0.615 0.562 0.615 - - 0 - 0.00%
2012-08-28 0 0.137 0.133 0.137 0.134 0.137 1,618,000 219,442 0.1356 0.615 0.597 0.615 0.602 0.615 360,189 0.6092 5.38%
2012-08-27 0 0.130 0.130 0.135 0.128 0.132 2,610,000 340,344 0.1304 0.584 0.584 0.606 0.575 0.593 581,022 0.5858 4.84%
2012-08-24 0 0.124 0.124 0.128 0.124 0.125 270,000 33,680 0.1247 0.557 0.557 0.575 0.557 0.562 60,106 0.5603 0.81%
2012-08-23 0 0.123 0.123 0.128 0.122 0.123 414,000 50,904 0.1230 0.553 0.553 0.575 0.548 0.553 92,162 0.5523 0.82%
2012-08-22 0 0.122 0.122 0.128 - - 0 0 - 0.548 0.548 0.575 - - 0 - 0.83%
2012-08-21 0 0.121 0.121 0.125 0.121 0.125 152,000 18,792 0.1236 0.544 0.544 0.562 0.544 0.562 33,837 0.5554 -3.20%
2012-08-20 0 0.125 0.121 0.128 - - 0 0 - 0.562 0.544 0.575 - - 0 - 0.00%
2012-08-17 0 0.125 0.122 0.128 0.121 0.128 786,000 98,000 0.1247 0.562 0.548 0.575 0.544 0.575 174,974 0.5601 4.17%
2012-08-16 0 0.120 0.119 0.120 0.120 0.121 600,000 72,100 0.1202 0.539 0.535 0.539 0.539 0.544 133,568 0.5398 -0.83%
2012-08-15 0 0.121 0.121 0.124 0.120 0.121 1,040,000 124,970 0.1202 0.544 0.544 0.557 0.539 0.544 231,518 0.5398 0.83%
2012-08-14 0 0.120 0.120 0.123 0.116 0.122 1,100,000 128,520 0.1168 0.539 0.539 0.553 0.521 0.548 244,875 0.5248 -2.44%
2012-08-13 0 0.123 0.118 0.123 0.111 0.128 5,390,000 645,716 0.1198 0.553 0.530 0.553 0.499 0.575 1,199,888 0.5381 10.81%
2012-08-10 0 0.111 0.108 0.113 - - 0 0 - 0.499 0.485 0.508 - - 0 - 0.00%
2012-08-09 0 0.111 0.108 0.112 0.108 0.111 1,932,000 212,312 0.1099 0.499 0.485 0.503 0.485 0.499 430,090 0.4936 -0.89%
2012-08-08 0 0.112 0.110 0.112 0.108 0.112 1,120,000 124,094 0.1108 0.503 0.494 0.503 0.485 0.503 249,327 0.4977 0.90%
2012-08-07 0 0.111 0.107 0.111 - - 0 0 - 0.499 0.481 0.499 - - 0 - 0.00%
2012-08-06 0 0.111 0.107 0.118 0.106 0.117 644,000 70,550 0.1095 0.499 0.481 0.530 0.476 0.526 143,363 0.4921 -5.93%
2012-08-03 0 0.118 0.107 0.118 - - 0 0 - 0.530 0.481 0.530 - - 0 - 0.00%
2012-08-02 0 0.118 0.106 0.118 - - 0 0 - 0.530 0.476 0.530 - - 0 - 0.00%
2012-08-01 0 0.118 0.106 0.118 0.105 0.118 412,000 43,946 0.1067 0.530 0.476 0.530 0.472 0.530 91,717 0.4791 11.32%
2012-07-31 0 0.106 0.106 0.117 0.100 0.100 124,000 12,400 0.1000 0.476 0.476 0.526 0.449 0.449 27,604 0.4492 -1.85%
2012-07-30 0 0.108 0.108 0.118 0.108 0.108 60,000 6,480 0.1080 0.485 0.485 0.530 0.485 0.485 13,357 0.4851 0.00%
2012-07-27 0 0.108 0.107 0.119 0.108 0.111 1,626,000 178,252 0.1096 0.485 0.481 0.535 0.485 0.499 361,970 0.4924 0.00%
2012-07-26 0 0.108 0.103 0.108 0.108 0.108 20,000 2,160 0.1080 0.485 0.463 0.485 0.485 0.485 4,452 0.4851 -0.92%
2012-07-25 0 0.109 0.102 0.109 - - 0 0 - 0.490 0.458 0.490 - - 0 - 0.00%
2012-07-24 0 0.109 0.107 0.109 0.109 0.109 60,000 6,520 0.1087 0.490 0.481 0.490 0.490 0.490 13,357 0.4881 0.00%
2012-07-23 0 0.109 0.109 0.115 0.108 0.115 246,000 26,788 0.1089 0.490 0.490 0.517 0.485 0.517 54,763 0.4892 -5.22%
2012-07-20 0 0.115 0.110 0.118 0.115 0.115 160,000 18,400 0.1150 0.517 0.494 0.530 0.517 0.517 35,618 0.5166 0.00%
2012-07-19 0 0.115 0.115 0.119 0.115 0.119 630,000 73,650 0.1169 0.517 0.517 0.535 0.517 0.535 140,247 0.5251 -4.17%
2012-07-18 0 0.120 0.115 0.120 0.106 0.122 218,000 23,838 0.1093 0.539 0.517 0.539 0.476 0.548 48,530 0.4912 -1.64%
2012-07-17 0 0.122 0.106 0.125 0.102 0.122 522,000 62,402 0.1195 0.548 0.476 0.562 0.458 0.548 116,204 0.5370 7.02%
2012-07-16 0 0.114 0.110 0.115 - - 0 0 - 0.512 0.494 0.517 - - 0 - 0.00%
2012-07-13 0 0.114 0.111 0.114 - - 0 0 - 0.512 0.499 0.512 - - 0 - -0.87%
2012-07-12 0 0.115 0.112 0.119 0.111 0.115 1,170,000 133,302 0.1139 0.517 0.503 0.535 0.499 0.517 260,458 0.5118 3.60%
2012-07-11 0 0.111 0.111 0.114 0.110 0.110 90,000 9,900 0.1100 0.499 0.499 0.512 0.494 0.494 20,035 0.4941 -0.89%
2012-07-10 0 0.112 0.112 0.115 0.112 0.115 1,000,000 113,326 0.1133 0.503 0.503 0.517 0.503 0.517 222,614 0.5091 0.00%
2012-07-09 0 0.112 0.112 0.118 0.112 0.113 120,000 13,504 0.1125 0.503 0.503 0.530 0.503 0.508 26,714 0.5055 -2.61%
2012-07-06 0 0.115 0.115 0.116 0.113 0.115 476,000 54,488 0.1145 0.517 0.517 0.521 0.508 0.517 105,964 0.5142 0.00%
2012-07-05 0 0.115 0.115 0.116 0.113 0.116 3,134,000 356,866 0.1139 0.517 0.517 0.521 0.508 0.521 697,672 0.5115 2.68%
2012-07-04 0 0.112 0.112 0.114 0.112 0.115 106,000 12,068 0.1138 0.503 0.503 0.512 0.503 0.517 23,597 0.5114 -2.61%
2012-07-03 0 0.115 0.114 0.115 0.113 0.115 212,000 24,282 0.1145 0.517 0.512 0.517 0.508 0.517 47,194 0.5145 -1.71%
2012-06-29 0 0.117 0.114 0.117 0.114 0.117 710,000 81,490 0.1148 0.526 0.512 0.526 0.512 0.526 158,056 0.5156 2.63%
2012-06-28 0 0.114 0.114 0.115 0.112 0.117 1,534,000 176,610 0.1151 0.512 0.512 0.517 0.503 0.526 341,490 0.5172 -3.39%
2012-06-27 0 0.118 0.116 0.126 0.118 0.132 2,302,000 280,284 0.1218 0.530 0.521 0.566 0.530 0.593 512,457 0.5469 -1.67%
2012-06-26 0 0.120 0.117 0.120 0.115 0.120 752,000 89,348 0.1188 0.539 0.526 0.539 0.517 0.539 167,406 0.5337 0.00%
2012-06-25 0 0.120 0.117 0.120 0.110 0.129 2,690,000 311,376 0.1158 0.539 0.526 0.539 0.494 0.579 598,831 0.5200 5.26%
2012-06-22 0 0.114 0.113 0.114 0.110 0.125 3,850,000 447,100 0.1161 0.512 0.508 0.512 0.494 0.562 857,063 0.5217 -8.80%
2012-06-21 0 0.125 0.125 0.128 0.125 0.130 1,470,000 186,266 0.1267 0.562 0.562 0.575 0.562 0.584 327,242 0.5692 -2.34%
2012-06-20 0 0.128 0.128 0.131 0.124 0.136 1,616,000 208,984 0.1293 0.575 0.575 0.588 0.557 0.611 359,744 0.5809 -5.19%
2012-06-19 0 0.135 0.132 0.135 0.128 0.142 2,866,000 390,284 0.1362 0.606 0.593 0.606 0.575 0.638 638,011 0.6117 -4.26%
2012-06-18 0 0.141 0.140 0.141 0.131 0.153 16,390,000 2,324,380 0.1418 0.633 0.629 0.633 0.588 0.687 3,648,640 0.6371 7.63%
2012-06-15 0 0.131 0.130 0.131 0.123 0.142 6,072,000 811,530 0.1337 0.588 0.584 0.588 0.553 0.638 1,351,711 0.6004 9.17%
2012-06-14 0 0.120 0.116 0.122 - - 0 0 - 0.539 0.521 0.548 - - 0 - 0.00%
2012-06-13 0 0.120 0.124 0.125 0.118 0.127 1,196,000 144,722 0.1210 0.539 0.557 0.562 0.530 0.570 266,246 0.5436 -4.76%
2012-06-12 0 0.126 0.120 0.126 0.130 0.130 72,000 9,360 0.1300 0.566 0.539 0.566 0.584 0.584 16,028 0.5840 4.13%
2012-06-11 0 0.121 0.120 0.126 0.118 0.121 1,006,000 119,924 0.1192 0.544 0.539 0.566 0.530 0.544 223,949 0.5355 5.22%
2012-06-08 0 0.115 0.115 0.119 0.111 0.119 270,000 31,370 0.1162 0.517 0.517 0.535 0.499 0.535 60,106 0.5219 0.00%
2012-06-07 0 0.115 0.116 0.117 0.109 0.116 654,000 75,322 0.1152 0.517 0.521 0.526 0.490 0.521 145,589 0.5174 0.00%
2012-06-06 0 0.115 0.115 0.118 0.113 0.119 776,000 90,826 0.1170 0.517 0.517 0.530 0.508 0.535 172,748 0.5258 0.00%
2012-06-05 0 0.115 0.115 0.117 0.101 0.118 5,968,000 665,242 0.1115 0.517 0.517 0.526 0.454 0.530 1,328,559 0.5007 13.86%
2012-06-04 0 0.101 0.101 0.108 0.100 0.100 304,000 30,400 0.1000 0.454 0.454 0.485 0.449 0.449 67,675 0.4492 -7.34%
2012-06-01 0 0.109 0.109 0.110 0.097 0.110 8,084,000 882,154 0.1091 0.490 0.490 0.494 0.436 0.494 1,799,610 0.4902 11.22%
2012-05-31 0 0.098 0.098 0.109 - - 0 0 - 0.440 0.440 0.490 - - 0 - 1.03%
2012-05-30 0 0.097 0.096 0.104 0.097 0.105 1,000,000 97,928 0.0979 0.436 0.431 0.467 0.436 0.472 222,614 0.4399 -7.62%
2012-05-29 0 0.105 0.105 0.110 0.105 0.109 446,000 48,518 0.1088 0.472 0.472 0.494 0.472 0.490 99,286 0.4887 -4.55%
2012-05-28 0 0.110 0.101 0.110 0.100 0.110 2,480,000 272,700 0.1100 0.494 0.454 0.494 0.449 0.494 552,082 0.4939 4.76%
2012-05-25 0 0.105 0.102 0.108 0.100 0.110 2,176,000 222,998 0.1025 0.472 0.458 0.485 0.449 0.494 484,408 0.4604 3.96%
2012-05-24 0 0.101 0.101 0.105 0.101 0.105 922,000 95,122 0.1032 0.454 0.454 0.472 0.454 0.472 205,250 0.4634 2.02%
2012-05-23 0 0.099 0.098 0.099 0.096 0.104 3,656,000 376,882 0.1031 0.445 0.440 0.445 0.431 0.467 813,876 0.4631 -2.94%
2012-05-22 0 0.102 0.102 0.106 0.102 0.102 8,000 816 0.1020 0.458 0.458 0.476 0.458 0.458 1,781 0.4582 -3.77%
2012-05-21 0 0.106 0.100 0.106 0.100 0.106 1,120,000 112,120 0.1001 0.476 0.449 0.476 0.449 0.476 249,327 0.4497 0.00%
2012-05-18 0 0.106 0.106 0.114 0.106 0.106 150,000 15,900 0.1060 0.476 0.476 0.512 0.476 0.476 33,392 0.4762 -1.85%
2012-05-17 0 0.108 0.106 0.115 - - 0 0 - 0.485 0.476 0.517 - - 0 - 0.00%
2012-05-16 0 0.108 0.106 0.108 0.106 0.111 666,000 73,916 0.1110 0.485 0.476 0.485 0.476 0.499 148,261 0.4986 -4.42%
2012-05-15 0 0.113 0.109 0.111 0.108 0.115 2,288,000 258,316 0.1129 0.508 0.490 0.499 0.485 0.517 509,340 0.5072 2.73%
2012-05-14 0 0.110 0.110 0.111 0.106 0.111 114,000 12,442 0.1091 0.494 0.494 0.499 0.476 0.499 25,378 0.4903 -0.90%
2012-05-11 0 0.111 0.108 0.109 0.110 0.111 518,000 57,472 0.1109 0.499 0.485 0.490 0.494 0.499 115,314 0.4984 0.91%
2012-05-10 0 0.110 0.110 0.119 0.110 0.110 2,000 220 0.1100 0.494 0.494 0.535 0.494 0.494 445 0.4941 0.00%
2012-05-09 0 0.110 0.107 0.118 0.110 0.110 200,000 22,000 0.1100 0.494 0.481 0.530 0.494 0.494 44,523 0.4941 -5.17%
2012-05-08 0 0.116 0.107 0.119 - - 0 0 - 0.521 0.481 0.535 - - 0 - 0.00%
2012-05-07 0 0.116 0.107 0.116 0.106 0.117 58,000 6,266 0.1080 0.521 0.481 0.521 0.476 0.526 12,912 0.4853 -1.69%
2012-05-04 0 0.118 0.118 0.129 - - 0 0 - 0.530 0.530 0.579 - - 0 - 0.00%
2012-05-03 0 0.118 0.104 0.118 0.115 0.137 550,000 67,254 0.1223 0.530 0.467 0.530 0.517 0.615 122,438 0.5493 2.61%
2012-05-02 0 0.115 0.110 0.134 - - 0 0 - 0.517 0.494 0.602 - - 0 - 0.00%
2012-04-30 0 0.115 0.115 0.118 0.115 0.115 4,000 460 0.1150 0.517 0.517 0.530 0.517 0.517 890 0.5166 -3.36%
2012-04-27 0 0.119 0.110 0.119 0.110 0.119 122,000 13,438 0.1101 0.535 0.494 0.535 0.494 0.535 27,159 0.4948 -2.46%
2012-04-26 0 0.122 0.115 0.122 0.122 0.125 17,070,000 2,083,066 0.1220 0.548 0.517 0.548 0.548 0.562 3,800,018 0.5482 0.00%
2012-04-25 0 0.122 0.109 0.122 0.122 0.122 24,000 2,928 0.1220 0.548 0.490 0.548 0.548 0.548 5,343 0.5480 0.00%
2012-04-24 0 0.122 0.113 0.122 - - 0 0 - 0.548 0.508 0.548 - - 0 - 0.00%
2012-04-23 0 0.122 0.108 0.122 0.122 0.122 172,000 20,984 0.1220 0.548 0.485 0.548 0.548 0.548 38,290 0.5480 0.00%
2012-04-20 0 0.122 0.122 0.135 - - 0 0 - 0.548 0.548 0.606 - - 0 - 0.00%
2012-04-19 0 0.122 0.120 0.122 0.130 0.130 8,000 1,040 0.1300 0.548 0.539 0.548 0.584 0.584 1,781 0.5840 1.67%
2012-04-18 0 0.120 0.120 0.123 0.120 0.123 30,000 3,684 0.1228 0.539 0.539 0.553 0.539 0.553 6,678 0.5516 -2.44%
2012-04-17 0 0.123 0.133 0.134 - - 0 0 - 0.553 0.597 0.602 - - 0 - 0.00%
2012-04-16 0 0.123 0.121 0.123 0.123 0.132 4,000 510 0.1275 0.553 0.544 0.553 0.553 0.593 890 0.5727 -1.60%
2012-04-13 0 0.125 0.120 0.125 0.120 0.135 108,000 13,170 0.1219 0.562 0.539 0.562 0.539 0.606 24,042 0.5478 0.00%
2012-04-12 0 0.125 0.123 0.125 0.116 0.137 466,000 56,424 0.1211 0.562 0.553 0.562 0.521 0.615 103,738 0.5439 1.63%
2012-04-11 0 0.123 0.123 0.124 0.110 0.124 1,566,000 189,662 0.1211 0.553 0.553 0.557 0.494 0.557 348,613 0.5440 0.82%
2012-04-10 0 0.122 0.121 0.122 0.118 0.125 892,000 107,846 0.1209 0.548 0.544 0.548 0.530 0.562 198,572 0.5431 0.83%
2012-04-05 0 0.121 0.120 0.123 0.121 0.123 332,000 40,676 0.1225 0.544 0.539 0.553 0.544 0.553 73,908 0.5504 -1.63%
2012-04-03 0 0.123 0.120 0.123 0.123 0.124 448,000 55,144 0.1231 0.553 0.539 0.553 0.553 0.557 99,731 0.5529 -2.38%
2012-04-02 0 0.126 0.120 0.128 - - 0 0 - 0.566 0.539 0.575 - - 0 - 0.00%
2012-03-30 0 0.126 0.123 0.126 0.118 0.126 402,000 48,052 0.1195 0.566 0.553 0.566 0.530 0.566 89,491 0.5369 0.00%
2012-03-29 0 0.126 0.120 0.126 0.117 0.126 704,000 83,686 0.1189 0.566 0.539 0.566 0.526 0.566 156,720 0.5340 0.80%
2012-03-28 0 0.125 0.125 0.126 0.120 0.123 1,180,000 143,872 0.1219 0.562 0.562 0.566 0.539 0.553 262,684 0.5477 2.46%
2012-03-27 0 0.122 0.122 0.126 0.120 0.129 2,070,000 259,134 0.1252 0.548 0.548 0.566 0.539 0.579 460,811 0.5623 -8.96%
2012-03-26 0 0.134 0.134 0.136 0.125 0.134 428,000 53,782 0.1257 0.602 0.602 0.611 0.562 0.602 95,279 0.5645 0.00%
2012-03-23 0 0.134 0.134 0.135 0.128 0.130 310,000 39,800 0.1284 0.602 0.602 0.606 0.575 0.584 69,010 0.5767 -1.47%
2012-03-22 0 0.136 0.126 0.136 - - 0 0 - 0.611 0.566 0.611 - - 0 - 0.00%
2012-03-21 0 0.136 0.125 0.136 - - 100,000 12,500 0.1250 0.611 0.562 0.611 - - 22,261 0.5615 0.00%
2012-03-20 0 0.136 0.125 0.136 - - 0 0 - 0.611 0.562 0.611 - - 0 - -0.73%
2012-03-19 0 0.137 0.135 0.137 0.135 0.141 546,000 74,402 0.1363 0.615 0.606 0.615 0.606 0.633 121,547 0.6121 -6.16%
2012-03-16 0 0.148 0.139 0.148 0.136 0.151 872,000 122,796 0.1408 0.656 0.616 0.656 0.603 0.669 196,778 0.6240 -3.27%
2012-03-15 0 0.153 0.140 0.153 0.139 0.153 454,000 64,198 0.1414 0.678 0.620 0.678 0.616 0.678 102,451 0.6266 -0.65%
2012-03-14 0 0.154 0.137 0.154 0.136 0.155 204,000 28,222 0.1383 0.682 0.607 0.682 0.603 0.687 46,035 0.6131 10.00%
2012-03-13 0 0.140 0.138 0.141 0.133 0.155 1,478,000 206,066 0.1394 0.620 0.612 0.625 0.589 0.687 333,530 0.6178 0.00%
2012-03-12 0 0.140 0.136 0.140 0.137 0.142 168,000 23,230 0.1383 0.620 0.603 0.620 0.607 0.629 37,911 0.6127 -1.41%
2012-03-09 0 0.142 0.138 0.142 0.133 0.142 1,082,000 149,142 0.1378 0.629 0.612 0.629 0.589 0.629 244,168 0.6108 2.16%
2012-03-08 0 0.139 0.137 0.142 0.135 0.144 924,000 127,804 0.1383 0.616 0.607 0.629 0.598 0.638 208,513 0.6129 2.96%
2012-03-07 0 0.135 0.133 0.135 0.133 0.137 442,000 58,984 0.1334 0.598 0.589 0.598 0.589 0.607 99,743 0.5914 -8.16%
2012-03-06 0 0.147 0.147 0.148 0.133 0.141 3,530,000 480,320 0.1361 0.651 0.651 0.656 0.589 0.625 796,591 0.6030 2.80%
2012-03-05 0 0.143 0.143 0.144 0.141 0.143 120,000 17,120 0.1427 0.634 0.634 0.638 0.625 0.634 27,080 0.6322 -1.38%
2012-03-02 0 0.145 0.140 0.145 0.140 0.150 304,000 42,830 0.1409 0.643 0.620 0.643 0.620 0.665 68,602 0.6243 0.00%
2012-03-01 0 0.145 0.145 0.146 0.143 0.149 460,000 66,740 0.1451 0.643 0.643 0.647 0.634 0.660 103,805 0.6429 0.00%
2012-02-29 0 0.145 0.141 0.145 0.137 0.159 408,000 57,570 0.1411 0.643 0.625 0.643 0.607 0.705 92,071 0.6253 2.84%
2012-02-28 0 0.141 0.139 0.141 0.139 0.150 2,960,000 413,004 0.1395 0.625 0.616 0.625 0.616 0.665 667,963 0.6183 0.00%
2012-02-27 0 0.141 0.139 0.141 0.139 0.143 3,072,000 432,510 0.1408 0.625 0.616 0.625 0.616 0.634 693,238 0.6239 -2.08%
2012-02-24 0 0.144 0.141 0.144 0.136 0.144 504,000 71,962 0.1428 0.638 0.625 0.638 0.603 0.638 113,734 0.6327 0.70%
2012-02-23 0 0.143 0.142 0.143 0.136 0.145 756,000 107,818 0.1426 0.634 0.629 0.634 0.603 0.643 170,601 0.6320 5.15%
2012-02-22 0 0.136 0.136 0.142 0.132 0.143 552,000 77,832 0.1410 0.603 0.603 0.629 0.585 0.634 124,566 0.6248 -2.86%
2012-02-21 0 0.140 0.139 0.140 0.140 0.150 408,000 57,742 0.1415 0.620 0.616 0.620 0.620 0.665 92,071 0.6271 -3.45%
2012-02-20 0 0.145 0.140 0.145 0.139 0.148 3,752,000 534,900 0.1426 0.643 0.620 0.643 0.616 0.656 846,689 0.6318 -0.68%
2012-02-17 0 0.146 0.146 0.148 0.141 0.155 750,000 107,886 0.1438 0.647 0.647 0.656 0.625 0.687 169,247 0.6374 1.39%
2012-02-16 0 0.144 0.140 0.144 0.137 0.144 1,838,000 256,530 0.1396 0.638 0.620 0.638 0.607 0.638 414,769 0.6185 2.86%
2012-02-15 0 0.140 0.140 0.143 0.140 0.143 596,000 83,760 0.1405 0.620 0.620 0.634 0.620 0.634 134,495 0.6228 -2.10%
2012-02-14 0 0.143 0.141 0.144 0.131 0.145 2,504,000 355,514 0.1420 0.634 0.625 0.638 0.581 0.643 565,061 0.6292 -2.05%
2012-02-13 0 0.146 0.142 0.146 0.140 0.146 2,542,000 357,932 0.1408 0.647 0.629 0.647 0.620 0.647 573,636 0.6240 2.10%
2012-02-10 0 0.143 0.141 0.143 0.140 0.156 2,958,000 429,474 0.1452 0.634 0.625 0.634 0.620 0.691 667,512 0.6434 -6.54%
2012-02-09 0 0.153 0.148 0.153 0.146 0.157 992,000 152,202 0.1534 0.678 0.656 0.678 0.647 0.696 223,858 0.6799 0.00%
2012-02-08 0 0.153 0.145 0.153 0.152 0.156 226,000 34,470 0.1525 0.678 0.643 0.678 0.674 0.691 51,000 0.6759 2.00%
2012-02-07 0 0.150 0.150 0.151 - - 0 0 - 0.665 0.665 0.669 - - 0 - 0.67%
2012-02-06 0 0.149 0.139 0.149 0.148 0.152 670,000 99,840 0.1490 0.660 0.616 0.660 0.656 0.674 151,194 0.6603 0.00%
2012-02-03 0 0.149 0.147 0.149 0.146 0.165 3,332,000 495,578 0.1487 0.660 0.651 0.660 0.647 0.731 751,910 0.6591 -6.29%
2012-02-02 0 0.159 0.147 0.159 0.142 0.159 422,000 62,838 0.1489 0.705 0.651 0.705 0.629 0.705 95,230 0.6599 11.97%
2012-02-01 0 0.142 0.141 0.142 0.143 0.158 824,000 121,986 0.1480 0.629 0.625 0.629 0.634 0.700 185,947 0.6560 -5.33%
2012-01-31 0 0.150 0.147 0.150 0.150 0.160 340,000 51,514 0.1515 0.665 0.651 0.665 0.665 0.709 76,726 0.6714 -8.54%
2012-01-30 0 0.164 0.150 0.164 0.152 0.175 182,000 30,536 0.1678 0.727 0.665 0.727 0.674 0.775 41,071 0.7435 10.81%
2012-01-27 0 0.148 0.139 0.148 0.138 0.148 144,000 19,912 0.1383 0.656 0.616 0.656 0.612 0.656 32,496 0.6128 5.71%
2012-01-26 0 0.140 0.140 0.149 0.140 0.149 166,000 24,082 0.1451 0.620 0.620 0.660 0.620 0.660 37,460 0.6429 -0.71%
2012-01-20 0 0.141 0.141 0.145 0.141 0.150 1,126,000 163,388 0.1451 0.625 0.625 0.643 0.625 0.665 254,097 0.6430 0.71%
2012-01-19 0 0.140 0.140 0.141 0.139 0.143 892,000 124,650 0.1397 0.620 0.620 0.625 0.616 0.634 201,292 0.6193 1.45%
2012-01-18 0 0.138 0.133 0.138 0.133 0.150 1,256,000 168,436 0.1341 0.612 0.589 0.612 0.589 0.665 283,433 0.5943 -4.17%
2012-01-17 0 0.144 0.140 0.144 0.144 0.154 756,000 109,598 0.1450 0.638 0.620 0.638 0.638 0.682 170,601 0.6424 -4.00%
2012-01-16 0 0.150 0.140 0.150 0.145 0.157 1,296,000 189,200 0.1460 0.665 0.620 0.665 0.643 0.696 292,460 0.6469 -1.32%
2012-01-13 0 0.152 0.145 0.152 0.143 0.158 6,976,000 1,069,052 0.1532 0.674 0.643 0.674 0.634 0.700 1,574,227 0.6791 -4.40%
2012-01-12 0 0.159 0.164 0.165 0.142 0.180 15,212,000 2,224,804 0.1463 0.705 0.727 0.731 0.629 0.798 3,432,790 0.6481 13.57%
2012-01-11 0 0.140 0.135 0.140 0.130 0.143 748,000 99,484 0.1330 0.620 0.598 0.620 0.576 0.634 168,796 0.5894 -2.10%
2012-01-10 0 0.143 0.140 0.143 0.133 0.145 170,000 23,032 0.1355 0.634 0.620 0.634 0.589 0.643 38,363 0.6004 -1.38%
2012-01-09 0 0.145 0.135 0.145 - - 0 0 - 0.643 0.598 0.643 - - 0 - 0.00%
2012-01-06 0 0.145 0.136 0.149 0.145 0.145 100,000 14,500 0.1450 0.643 0.603 0.660 0.643 0.643 22,566 0.6426 0.00%
2012-01-05 0 0.145 0.145 0.150 0.145 0.145 100,000 14,500 0.1450 0.643 0.643 0.665 0.643 0.643 22,566 0.6426 0.00%
2012-01-04 0 0.145 0.145 0.150 0.144 0.149 102,000 14,938 0.1465 0.643 0.643 0.665 0.638 0.660 23,018 0.6490 1.40%
2012-01-03 0 0.143 0.143 0.145 0.143 0.153 92,000 13,746 0.1494 0.634 0.634 0.643 0.634 0.678 20,761 0.6621 -3.38%
2011-12-30 0 0.148 0.141 0.155 0.139 0.151 1,030,000 152,278 0.1478 0.656 0.625 0.687 0.616 0.669 232,433 0.6551 6.47%
2011-12-29 0 0.139 0.135 0.139 0.130 0.140 658,000 89,068 0.1354 0.616 0.598 0.616 0.576 0.620 148,486 0.5998 -0.71%
2011-12-28 0 0.140 0.135 0.143 0.140 0.151 1,100,000 160,200 0.1456 0.620 0.598 0.634 0.620 0.669 248,230 0.6454 0.00%
2011-12-23 0 0.140 0.139 0.140 0.139 0.150 2,300,000 325,570 0.1416 0.620 0.616 0.620 0.616 0.665 519,026 0.6273 -6.04%
2011-12-22 0 0.149 0.140 0.149 0.135 0.150 5,402,000 736,030 0.1363 0.660 0.620 0.660 0.598 0.665 1,219,033 0.6038 -0.67%
2011-12-21 0 0.150 0.141 0.150 0.150 0.160 1,316,000 199,216 0.1514 0.665 0.625 0.665 0.665 0.709 296,973 0.6708 -1.32%
2011-12-20 0 0.152 0.150 0.160 0.145 0.160 916,000 138,074 0.1507 0.674 0.665 0.709 0.643 0.709 206,708 0.6680 -8.98%
2011-12-19 0 0.167 0.159 0.167 0.167 0.180 960,000 166,620 0.1736 0.740 0.705 0.740 0.740 0.798 216,637 0.7691 4.37%
2011-12-16 0 0.160 0.140 0.160 0.140 0.160 262,000 38,570 0.1472 0.709 0.620 0.709 0.620 0.709 59,124 0.6524 18.52%
2011-12-15 0 0.135 0.135 0.147 0.135 0.150 4,000 570 0.1425 0.598 0.598 0.651 0.598 0.665 903 0.6315 -6.90%
2011-12-14 0 0.145 0.141 0.145 0.141 0.156 2,406,000 344,868 0.1433 0.643 0.625 0.643 0.625 0.691 542,946 0.6352 -4.61%
2011-12-13 0 0.152 0.149 0.160 0.149 0.149 64,000 9,536 0.1490 0.674 0.660 0.709 0.660 0.660 14,442 0.6603 3.40%
2011-12-12 0 0.147 0.142 0.147 0.150 0.150 80,000 12,000 0.1500 0.651 0.629 0.651 0.665 0.665 18,053 0.6647 -2.00%
2011-12-09 0 0.150 0.139 0.150 - - 0 0 - 0.665 0.616 0.665 - - 0 - 0.00%
2011-12-08 0 0.150 0.145 0.150 0.152 0.155 24,000 3,708 0.1545 0.665 0.643 0.665 0.674 0.687 5,416 0.6846 3.45%
2011-12-07 0 0.145 0.142 0.145 0.145 0.146 312,000 45,440 0.1456 0.643 0.629 0.643 0.643 0.647 70,407 0.6454 0.00%
2011-12-06 0 0.145 0.145 0.149 0.140 0.141 642,000 90,080 0.1403 0.643 0.643 0.660 0.620 0.625 144,876 0.6218 -6.45%
2011-12-05 0 0.155 0.142 0.160 - - 0 0 - 0.687 0.629 0.709 - - 0 - 0.00%
2011-12-02 0 0.155 0.142 0.155 0.157 0.157 2,000 314 0.1570 0.687 0.629 0.687 0.696 0.696 451 0.6957 2.65%
2011-12-01 0 0.151 0.145 0.157 0.140 0.151 1,130,000 158,920 0.1406 0.669 0.643 0.696 0.620 0.669 255,000 0.6232 -0.66%
2011-11-30 0 0.152 0.137 0.157 - - 100,000 15,000 0.1500 0.674 0.607 0.696 - - 22,566 0.6647 0.00%
2011-11-29 0 0.152 0.140 0.152 0.148 0.153 1,262,000 187,584 0.1486 0.674 0.620 0.674 0.656 0.678 284,787 0.6587 2.01%
2011-11-28 0 0.149 0.149 0.160 - - 0 0 - 0.660 0.660 0.709 - - 0 - 0.00%
2011-11-25 0 0.149 0.149 0.160 0.146 0.149 312,000 47,382 0.1519 0.660 0.660 0.709 0.647 0.660 70,407 0.6730 -8.59%
2011-11-24 0 0.163 0.156 0.163 - - 0 0 - 0.722 0.691 0.722 - - 0 - 0.00%
2011-11-23 0 0.163 0.146 0.163 0.151 0.165 1,080,000 164,200 0.1520 0.722 0.647 0.722 0.669 0.731 243,716 0.6737 10.14%
2011-11-22 0 0.155 0.151 0.166 0.150 0.168 16,216,000 2,719,800 0.1677 0.656 0.639 0.702 0.635 0.711 3,832,434 0.7097 1.31%
2011-11-21 0 0.153 0.152 0.160 0.153 0.160 2,900,000 451,080 0.1555 0.647 0.643 0.677 0.647 0.677 685,376 0.6581 -3.16%
2011-11-18 0 0.158 0.154 0.169 - - 0 0 - 0.669 0.652 0.715 - - 0 - 0.00%
2011-11-17 0 0.158 0.158 0.199 0.150 0.158 2,064,000 322,476 0.1562 0.669 0.669 0.842 0.635 0.669 487,799 0.6611 -1.25%
2011-11-16 0 0.160 0.168 0.169 0.160 0.160 186,000 29,760 0.1600 0.677 0.711 0.715 0.677 0.677 43,959 0.6770 -5.33%
2011-11-15 0 0.169 0.168 0.169 0.157 0.169 610,000 96,638 0.1584 0.715 0.711 0.715 0.664 0.715 144,165 0.6703 2.42%
2011-11-14 0 0.165 0.165 0.170 0.160 0.180 1,840,000 305,162 0.1658 0.698 0.698 0.719 0.677 0.762 434,859 0.7017 -8.33%
2011-11-11 0 0.180 0.180 0.190 0.180 0.190 312,000 58,384 0.1871 0.762 0.762 0.804 0.762 0.804 73,737 0.7918 -5.26%
2011-11-10 0 0.190 0.182 0.190 0.172 0.200 798,000 152,222 0.1908 0.804 0.770 0.804 0.728 0.846 188,597 0.8071 -5.00%
2011-11-09 0 0.200 0.180 0.210 0.161 0.300 6,514,000 1,141,822 0.1753 0.846 0.762 0.889 0.681 1.269 1,539,496 0.7417 21.21%
2011-11-08 0 0.165 0.162 0.170 0.165 0.165 80,000 13,200 0.1650 0.698 0.685 0.719 0.698 0.698 18,907 0.6982 0.00%
2011-11-07 0 0.165 0.161 0.173 0.158 0.170 340,000 56,194 0.1653 0.698 0.681 0.732 0.669 0.719 80,354 0.6993 -2.94%
2011-11-04 0 0.170 0.170 0.172 0.169 0.175 532,000 92,292 0.1735 0.719 0.719 0.728 0.715 0.740 125,731 0.7340 3.03%
2011-11-03 0 0.165 0.160 0.165 0.160 0.165 1,242,000 201,970 0.1626 0.698 0.677 0.698 0.677 0.698 293,530 0.6881 3.13%
2011-11-02 0 0.160 0.152 0.162 0.146 0.160 1,682,000 260,750 0.1550 0.677 0.643 0.685 0.618 0.677 397,518 0.6559 5.96%
2011-11-01 0 0.151 0.144 0.151 0.148 0.154 858,000 129,714 0.1512 0.639 0.609 0.639 0.626 0.652 202,777 0.6397 4.14%
2011-10-31 0 0.145 0.145 0.146 0.135 0.145 768,000 107,832 0.1404 0.614 0.614 0.618 0.571 0.614 181,506 0.5941 5.07%
2011-10-28 0 0.138 0.135 0.141 0.131 0.138 1,480,000 200,294 0.1353 0.584 0.571 0.597 0.554 0.584 349,778 0.5726 6.98%
2011-10-27 0 0.129 0.129 0.134 0.128 0.130 1,422,000 183,418 0.1290 0.546 0.546 0.567 0.542 0.550 336,071 0.5458 -0.77%
2011-10-26 0 0.130 0.129 0.131 0.127 0.130 258,000 33,334 0.1292 0.550 0.546 0.554 0.537 0.550 60,975 0.5467 -2.99%
2011-10-25 0 0.134 0.129 0.134 0.122 0.146 1,512,000 192,460 0.1273 0.567 0.546 0.567 0.516 0.618 357,341 0.5386 6.35%
2011-10-24 0 0.126 0.126 0.128 0.125 0.126 200,000 25,100 0.1255 0.533 0.533 0.542 0.529 0.533 47,267 0.5310 0.80%
2011-10-21 0 0.125 0.122 0.125 0.118 0.125 1,870,000 228,736 0.1223 0.529 0.516 0.529 0.499 0.529 441,949 0.5176 3.31%
2011-10-20 0 0.121 0.117 0.121 0.113 0.121 1,304,000 152,244 0.1168 0.512 0.495 0.512 0.478 0.512 308,183 0.4940 0.83%
2011-10-19 0 0.120 0.116 0.121 0.117 0.123 3,472,000 410,610 0.1183 0.508 0.491 0.512 0.495 0.520 820,561 0.5004 -1.64%
2011-10-18 0 0.122 0.122 0.123 0.117 0.117 360,000 42,120 0.1170 0.516 0.516 0.520 0.495 0.495 85,081 0.4951 2.52%
2011-10-17 0 0.119 0.119 0.123 0.116 0.128 7,128,000 853,078 0.1197 0.504 0.504 0.520 0.491 0.542 1,684,607 0.5064 -0.83%
2011-10-14 0 0.120 0.118 0.122 0.118 0.122 1,412,000 167,642 0.1187 0.508 0.499 0.516 0.499 0.516 333,707 0.5024 0.00%
2011-10-13 0 0.120 0.118 0.125 0.117 0.128 2,570,000 306,976 0.1194 0.508 0.499 0.529 0.495 0.542 607,385 0.5054 0.00%
2011-10-12 0 0.120 0.113 0.120 0.108 0.130 8,488,000 952,954 0.1123 0.508 0.478 0.508 0.457 0.550 2,006,025 0.4750 0.84%
2011-10-11 0 0.119 0.119 0.120 0.111 0.119 3,442,000 394,202 0.1145 0.504 0.504 0.508 0.470 0.504 813,470 0.4846 -4.03%
2011-10-10 0 0.124 0.120 0.124 0.120 0.126 140,000 16,980 0.1213 0.525 0.508 0.525 0.508 0.533 33,087 0.5132 3.33%
2011-10-07 0 0.120 0.115 0.120 0.118 0.121 690,000 82,180 0.1191 0.508 0.487 0.508 0.499 0.512 163,072 0.5039 4.35%
2011-10-06 0 0.115 0.115 0.118 0.106 0.117 974,000 106,580 0.1094 0.487 0.487 0.499 0.449 0.495 230,192 0.4630 9.52%
2011-10-04 0 0.105 0.105 0.120 - - 0 0 - 0.444 0.444 0.508 - - 0 - 0.00%
2011-10-03 0 0.105 0.101 0.111 0.101 0.105 740,000 77,540 0.1048 0.444 0.427 0.470 0.427 0.444 174,889 0.4434 0.00%
2011-09-30 0 0.105 0.105 0.109 0.100 0.116 10,722,000 1,119,826 0.1044 0.444 0.444 0.461 0.423 0.491 2,534,001 0.4419 -7.89%
2011-09-28 0 0.114 0.113 0.118 0.114 0.121 2,254,000 259,106 0.1150 0.482 0.478 0.499 0.482 0.512 532,703 0.4864 -5.79%
2011-09-27 0 0.121 0.114 0.121 0.115 0.121 1,646,000 193,712 0.1177 0.512 0.482 0.512 0.487 0.512 389,010 0.4980 2.54%
2011-09-26 0 0.118 0.118 0.120 0.110 0.125 3,342,000 387,128 0.1158 0.499 0.499 0.508 0.465 0.529 789,837 0.4901 2.61%
2011-09-23 0 0.115 0.115 0.123 0.115 0.130 2,818,000 340,900 0.1210 0.487 0.487 0.520 0.487 0.550 665,996 0.5119 -14.81%
2011-09-22 0 0.135 0.135 0.148 0.135 0.170 2,226,000 317,264 0.1425 0.571 0.571 0.626 0.571 0.719 526,085 0.6031 -14.56%
2011-09-21 0 0.158 0.141 0.158 0.150 0.159 28,000 4,398 0.1571 0.669 0.597 0.669 0.635 0.673 6,617 0.6646 7.48%
2011-09-20 0 0.147 0.142 0.150 0.140 0.165 844,000 127,700 0.1513 0.622 0.601 0.635 0.592 0.698 199,468 0.6402 -13.53%
2011-09-19 0 0.170 0.165 0.170 - - 0 0 - 0.719 0.698 0.719 - - 0 - -2.86%
2011-09-16 0 0.175 0.148 0.175 0.178 0.178 20,000 3,560 0.1780 0.740 0.626 0.740 0.753 0.753 4,727 0.7532 -1.69%
2011-09-15 0 0.178 0.157 0.178 - - 0 0 - 0.753 0.664 0.753 - - 0 - -1.11%
2011-09-14 0 0.180 0.158 0.180 0.158 0.180 732,000 117,452 0.1605 0.762 0.669 0.762 0.669 0.762 172,998 0.6789 0.00%
2011-09-12 0 0.180 0.160 0.180 - - 0 0 - 0.762 0.677 0.762 - - 0 - 0.00%
2011-09-09 0 0.180 0.160 0.180 - - 0 0 - 0.762 0.677 0.762 - - 0 - 0.00%
2011-09-08 0 0.180 0.180 0.198 0.180 0.181 202,000 36,370 0.1800 0.762 0.762 0.838 0.762 0.766 47,740 0.7618 -0.55%
2011-09-07 0 0.181 0.181 0.200 0.180 0.193 16,000 3,062 0.1914 0.766 0.766 0.846 0.762 0.817 3,781 0.8098 -7.18%
2011-09-06 0 0.195 0.193 0.195 - - 0 0 - 0.825 0.817 0.825 - - 0 - 0.00%
2011-09-05 0 0.195 0.180 0.195 - - 0 0 - 0.825 0.762 0.825 - - 0 - 0.00%
2011-09-02 0 0.195 0.180 0.195 - - 0 0 - 0.825 0.762 0.825 - - 0 - -2.50%
2011-09-01 0 0.200 0.180 0.200 - - 0 0 - 0.846 0.762 0.846 - - 0 - 0.00%
2011-08-31 0 0.200 0.180 0.200 - - 0 0 - 0.846 0.762 0.846 - - 0 - 0.00%
2011-08-30 0 0.200 0.180 0.200 - - 0 0 - 0.846 0.762 0.846 - - 0 - 0.00%
2011-08-29 0 0.200 0.180 0.200 0.200 0.200 10,000 2,000 0.2000 0.846 0.762 0.846 0.846 0.846 2,363 0.8463 5.26%
2011-08-26 0 0.190 0.180 0.190 - - 0 0 - 0.804 0.762 0.804 - - 0 - -3.06%
2011-08-25 0 0.196 0.196 0.197 0.180 0.180 56,000 10,080 0.1800 0.829 0.829 0.834 0.762 0.762 13,235 0.7616 -2.00%
2011-08-24 0 0.200 0.181 0.200 0.195 0.200 50,000 9,850 0.1970 0.846 0.766 0.846 0.825 0.846 11,817 0.8336 2.56%
2011-08-23 0 0.195 0.178 0.195 0.175 0.195 22,000 4,250 0.1932 0.825 0.753 0.825 0.740 0.825 5,199 0.8174 5.41%
2011-08-22 0 0.185 0.180 0.195 0.185 0.190 512,000 96,080 0.1877 0.783 0.762 0.825 0.783 0.804 121,004 0.7940 -11.48%
2011-08-19 0 0.209 0.190 0.218 - - 0 0 - 0.884 0.804 0.922 - - 0 - 0.00%
2011-08-18 0 0.209 0.191 0.210 0.190 0.210 400,000 81,900 0.2048 0.884 0.808 0.889 0.804 0.889 94,535 0.8663 -0.48%
2011-08-17 0 0.210 0.184 0.210 0.209 0.218 1,228,000 261,814 0.2132 0.889 0.779 0.889 0.884 0.922 290,221 0.9021 11.70%
2011-08-16 0 0.188 0.180 0.216 - - 0 0 - 0.795 0.762 0.914 - - 0 - 0.00%
2011-08-15 0 0.188 0.188 0.208 0.188 0.188 182,000 34,216 0.1880 0.795 0.795 0.880 0.795 0.795 43,013 0.7955 0.00%
2011-08-12 0 0.188 0.173 0.188 0.188 0.188 22,200,000 4,217,600 0.1900 0.795 0.732 0.795 0.795 0.795 5,246,672 0.8039 -1.05%
2011-08-11 0 0.190 0.171 0.204 - - 0 0 - 0.804 0.724 0.863 - - 0 - 0.00%
2011-08-10 0 0.190 0.190 0.200 0.190 0.208 10,312,000 2,143,272 0.2078 0.804 0.804 0.846 0.804 0.880 2,437,103 0.8794 -5.00%
2011-08-09 0 0.200 0.200 0.213 0.151 0.214 16,000 2,836 0.1773 0.846 0.846 0.901 0.639 0.905 3,781 0.7500 1.01%
2011-08-08 0 0.198 0.181 0.198 0.179 0.198 576,000 109,026 0.1893 0.838 0.766 0.838 0.757 0.838 136,130 0.8009 0.00%
2011-08-05 0 0.198 0.185 0.198 - - 0 0 - 0.838 0.783 0.838 - - 0 - -3.41%
2011-08-04 0 0.205 0.190 0.220 0.205 0.205 120,000 24,600 0.2050 0.867 0.804 0.931 0.867 0.867 28,360 0.8674 0.00%
2011-08-03 0 0.205 0.202 0.205 0.205 0.206 240,000 49,234 0.2051 0.867 0.855 0.867 0.867 0.872 56,721 0.8680 -0.97%
2011-08-02 0 0.207 0.207 0.215 0.206 0.207 234,000 48,264 0.2063 0.876 0.876 0.910 0.872 0.876 55,303 0.8727 -1.43%
2011-08-01 0 0.210 0.202 0.210 0.220 0.220 30,000 6,600 0.2200 0.889 0.855 0.889 0.931 0.931 7,090 0.9309 -4.55%
2011-07-29 0 0.220 0.214 0.224 0.220 0.224 40,000 8,840 0.2210 0.931 0.905 0.948 0.931 0.948 9,453 0.9351 2.80%
2011-07-28 0 0.214 0.200 0.214 0.214 0.214 80,000 17,120 0.2140 0.905 0.846 0.905 0.905 0.905 18,907 0.9055 1.90%
2011-07-27 0 0.210 0.210 0.219 0.210 0.220 206,000 43,436 0.2109 0.889 0.889 0.927 0.889 0.931 48,685 0.8922 -4.55%
2011-07-26 0 0.220 0.210 0.225 0.220 0.220 200,000 44,000 0.2200 0.931 0.889 0.952 0.931 0.931 47,267 0.9309 0.00%
2011-07-25 0 0.220 0.211 0.220 - - 0 0 - 0.931 0.893 0.931 - - 0 - 0.00%
2011-07-22 0 0.220 0.220 0.225 0.210 0.220 362,000 79,540 0.2197 0.931 0.931 0.952 0.889 0.931 85,554 0.9297 0.00%
2011-07-21 0 0.220 0.220 0.224 - - 0 0 - 0.931 0.931 0.948 - - 0 - 0.00%
2011-07-20 0 0.220 0.218 0.225 0.218 0.222 786,000 173,100 0.2202 0.931 0.922 0.952 0.922 0.939 185,761 0.9318 0.92%
2011-07-19 0 0.218 0.218 0.222 0.218 0.220 78,000 17,132 0.2196 0.922 0.922 0.939 0.922 0.931 18,434 0.9294 -0.91%
2011-07-18 0 0.220 0.218 0.225 0.218 0.220 364,000 80,040 0.2199 0.931 0.922 0.952 0.922 0.931 86,027 0.9304 0.00%
2011-07-15 0 0.220 0.219 0.220 0.215 0.220 1,612,000 349,418 0.2168 0.931 0.927 0.931 0.910 0.931 380,975 0.9172 1.38%
2011-07-14 0 0.217 0.215 0.217 0.217 0.230 964,000 218,586 0.2267 0.918 0.910 0.918 0.918 0.973 227,828 0.9594 -5.65%
2011-07-13 0 0.230 0.229 0.232 0.228 0.237 506,000 115,714 0.2287 0.973 0.969 0.982 0.965 1.003 119,586 0.9676 -2.95%
2011-07-12 0 0.237 0.230 0.237 0.230 0.237 54,000 12,448 0.2305 1.003 0.973 1.003 0.973 1.003 12,762 0.9754 -1.25%
2011-07-11 0 0.240 0.230 0.245 0.230 0.240 60,000 14,300 0.2383 1.016 0.973 1.037 0.973 1.016 14,180 1.0084 0.00%
2011-07-08 0 0.240 0.232 0.240 0.239 0.240 152,000 36,464 0.2399 1.016 0.982 1.016 1.011 1.016 35,923 1.0151 0.00%
2011-07-07 0 0.240 0.230 0.240 0.245 0.245 8,000 1,960 0.2450 1.016 0.973 1.016 1.037 1.037 1,891 1.0367 -0.83%
2011-07-06 0 0.242 0.226 0.242 0.242 0.242 14,000 3,388 0.2420 1.024 0.956 1.024 1.024 1.024 3,309 1.0240 0.00%
2011-07-05 0 0.242 0.231 0.242 0.242 0.242 56,000 13,552 0.2420 1.024 0.977 1.024 1.024 1.024 13,235 1.0240 0.41%
2011-07-04 0 0.241 0.233 0.241 0.229 0.241 300,000 70,434 0.2348 1.020 0.986 1.020 0.969 1.020 70,901 0.9934 6.17%
2011-06-30 0 0.227 0.228 0.239 0.227 0.241 682,000 159,586 0.2340 0.960 0.965 1.011 0.960 1.020 161,182 0.9901 -9.20%
2011-06-29 0 0.250 0.250 0.260 0.250 0.250 32,000 8,000 0.2500 1.058 1.058 1.100 1.058 1.058 7,563 1.0578 0.00%
2011-06-28 0 0.250 0.240 0.260 0.250 0.250 556,000 138,900 0.2498 1.058 1.016 1.100 1.058 1.058 131,403 1.0571 0.00%
2011-06-27 0 0.250 0.240 0.250 0.250 0.250 2,000 500 0.2500 1.058 1.016 1.058 1.058 1.058 473 1.0578 1.21%
2011-06-24 0 0.247 0.247 0.255 - - 0 0 - 1.045 1.045 1.079 - - 0 - 0.00%
2011-06-23 0 0.247 0.243 0.247 0.247 0.248 210,000 52,070 0.2480 1.045 1.028 1.045 1.045 1.049 49,631 1.0491 -5.00%
2011-06-22 0 0.260 0.240 0.260 0.240 0.260 570,000 140,244 0.2460 1.100 1.016 1.100 1.016 1.100 134,712 1.0411 1.96%
2011-06-21 0 0.255 0.250 0.255 0.250 0.255 90,000 22,780 0.2531 1.079 1.058 1.079 1.058 1.079 21,270 1.0710 -1.92%
2011-06-20 0 0.260 0.240 0.260 0.240 0.260 330,000 81,000 0.2455 1.100 1.016 1.100 1.016 1.100 77,991 1.0386 4.00%
2011-06-17 0 0.250 0.241 0.250 0.250 0.250 124,000 31,000 0.2500 1.058 1.020 1.058 1.058 1.058 29,306 1.0578 0.00%
2011-06-16 0 0.250 0.250 0.260 0.250 0.250 134,000 33,500 0.2500 1.058 1.058 1.100 1.058 1.058 31,669 1.0578 -3.85%
2011-06-15 0 0.260 0.250 0.270 0.255 0.260 550,000 142,500 0.2591 1.100 1.058 1.142 1.079 1.100 129,985 1.0963 1.96%
2011-06-14 0 0.255 0.250 0.255 0.250 0.270 354,000 88,830 0.2509 1.079 1.058 1.079 1.058 1.142 83,663 1.0618 -7.27%
2011-06-13 0 0.275 0.255 0.275 0.241 0.275 736,000 187,914 0.2553 1.164 1.079 1.164 1.020 1.164 173,944 1.0803 5.77%
2011-06-10 0 0.260 0.250 0.265 0.250 0.260 480,000 120,800 0.2517 1.100 1.058 1.121 1.058 1.100 113,442 1.0649 -3.70%
2011-06-09 0 0.270 0.250 0.270 0.255 0.270 1,116,000 288,880 0.2589 1.142 1.058 1.142 1.079 1.142 263,752 1.0953 -1.82%
2011-06-08 0 0.275 0.260 0.275 0.260 0.275 1,008,000 265,270 0.2632 1.164 1.100 1.164 1.100 1.164 238,227 1.1135 0.00%
2011-06-07 0 0.275 0.270 0.275 0.280 0.280 6,000 1,680 0.2800 1.164 1.142 1.164 1.185 1.185 1,418 1.1848 -1.79%
2011-06-03 0 0.280 0.270 0.280 0.265 0.280 194,000 53,110 0.2738 1.185 1.142 1.185 1.121 1.185 45,849 1.1584 0.00%
2011-06-02 0 0.280 0.265 0.280 - - 0 0 - 1.185 1.121 1.185 - - 0 - 0.00%
2011-06-01 0 0.280 0.265 0.280 0.270 0.280 200,000 55,000 0.2750 1.185 1.121 1.185 1.142 1.185 47,267 1.1636 0.00%
2011-05-31 0 0.280 0.265 0.280 - - 0 0 - 1.185 1.121 1.185 - - 0 - 0.00%
2011-05-30 0 0.280 0.270 0.280 0.280 0.280 300,000 84,000 0.2800 1.185 1.142 1.185 1.185 1.185 70,901 1.1848 0.00%
2011-05-27 0 0.280 0.270 0.280 0.270 0.285 640,000 181,990 0.2844 1.185 1.142 1.185 1.142 1.206 151,255 1.2032 0.00%
2011-05-26 0 0.280 0.270 0.285 0.270 0.285 1,986,000 542,160 0.2730 1.185 1.142 1.206 1.142 1.206 469,364 1.1551 0.00%
2011-05-25 0 0.280 0.255 0.280 0.260 0.280 620,000 165,150 0.2664 1.185 1.079 1.185 1.100 1.185 146,529 1.1271 5.66%
2011-05-24 0 0.265 0.275 0.280 0.265 0.270 48,000 12,790 0.2665 1.121 1.164 1.185 1.121 1.142 11,344 1.1275 -1.85%
2011-05-23 0 0.270 0.270 0.275 0.270 0.275 154,000 41,930 0.2723 1.142 1.142 1.164 1.142 1.164 36,396 1.1521 -1.82%
2011-05-20 0 0.275 0.275 0.285 0.270 0.270 100,000 27,000 0.2700 1.164 1.164 1.206 1.142 1.142 23,634 1.1424 -1.79%
2011-05-19 0 0.280 0.275 0.280 0.275 0.285 870,000 245,470 0.2821 1.185 1.164 1.185 1.164 1.206 205,613 1.1938 -1.75%
2011-05-18 0 0.285 0.275 0.285 0.275 0.285 350,000 96,750 0.2764 1.206 1.164 1.206 1.164 1.206 82,718 1.1696 0.00%
2011-05-17 0 0.285 0.275 0.285 0.275 0.285 140,000 39,500 0.2821 1.206 1.164 1.206 1.164 1.206 33,087 1.1938 0.00%
2011-05-16 0 0.285 0.280 0.285 0.280 0.290 810,000 230,800 0.2849 1.206 1.185 1.206 1.185 1.227 191,433 1.2056 1.79%
2011-05-13 0 0.280 0.280 0.285 0.280 0.325 9,618,000 2,806,410 0.2918 1.185 1.185 1.206 1.185 1.375 2,273,085 1.2346 -3.45%
2011-05-12 0 0.290 0.285 0.290 0.270 0.290 4,442,000 1,234,450 0.2779 1.227 1.206 1.227 1.142 1.227 1,049,807 1.1759 1.75%
2011-05-11 0 0.285 0.285 0.290 0.270 0.285 5,840,000 1,635,250 0.2800 1.206 1.206 1.227 1.142 1.206 1,380,206 1.1848 -1.72%
2011-05-09 0 0.290 0.280 0.290 0.265 0.290 446,000 127,490 0.2859 1.227 1.185 1.227 1.121 1.227 105,406 1.2095 0.00%
2011-05-06 0 0.290 0.280 0.290 0.265 0.295 968,000 272,460 0.2815 1.227 1.185 1.227 1.121 1.248 228,774 1.1910 7.41%
2011-05-05 0 0.270 0.265 0.270 0.265 0.270 110,000 29,500 0.2682 1.142 1.121 1.142 1.121 1.142 25,997 1.1347 1.89%
2011-05-04 0 0.265 0.265 0.275 0.265 0.270 184,000 48,810 0.2653 1.121 1.121 1.164 1.121 1.142 43,486 1.1224 -3.64%
2011-05-03 0 0.275 0.265 0.275 0.265 0.275 1,140,000 307,400 0.2696 1.164 1.121 1.164 1.121 1.164 269,424 1.1410 1.85%
2011-04-29 0 0.270 0.265 0.275 - - 0 0 - 1.142 1.121 1.164 - - 0 - 0.00%
2011-04-28 0 0.270 0.260 0.270 0.260 0.270 642,000 167,340 0.2607 1.142 1.100 1.142 1.100 1.142 151,728 1.1029 0.00%
2011-04-27 0 0.270 0.260 0.270 0.255 0.275 1,580,000 426,630 0.2700 1.142 1.100 1.142 1.079 1.164 373,412 1.1425 -1.82%
2011-04-26 0 0.275 0.265 0.275 0.270 0.290 1,418,000 388,650 0.2741 1.164 1.121 1.164 1.142 1.227 335,125 1.1597 -1.79%
2011-04-21 0 0.280 0.275 0.280 0.270 0.280 930,000 259,010 0.2785 1.185 1.164 1.185 1.142 1.185 219,793 1.1784 0.00%
2011-04-20 0 0.280 0.275 0.280 0.275 0.295 704,000 195,070 0.2771 1.185 1.164 1.185 1.164 1.248 166,381 1.1724 0.00%
2011-04-19 0 0.280 0.280 0.285 0.275 0.285 810,000 226,750 0.2799 1.185 1.185 1.206 1.164 1.206 191,433 1.1845 0.00%
2011-04-18 0 0.280 0.275 0.280 0.270 0.285 1,550,000 426,490 0.2752 1.185 1.164 1.185 1.142 1.206 366,322 1.1642 0.00%
2011-04-15 0 0.280 0.275 0.280 0.270 0.290 5,610,000 1,558,580 0.2778 1.185 1.164 1.185 1.142 1.227 1,325,848 1.1755 -1.75%
2011-04-14 0 0.285 0.285 0.290 0.285 0.295 1,590,000 457,560 0.2878 1.206 1.206 1.227 1.206 1.248 375,775 1.2176 0.00%
2011-04-13 0 0.285 0.280 0.285 0.285 0.290 728,000 207,520 0.2851 1.206 1.185 1.206 1.206 1.227 172,053 1.2061 0.00%
2011-04-12 0 0.285 0.280 0.285 0.285 0.285 150,000 42,750 0.2850 1.206 1.185 1.206 1.206 1.206 35,450 1.2059 0.00%
2011-04-11 0 0.285 0.280 0.285 0.275 0.290 872,000 244,940 0.2809 1.206 1.185 1.206 1.164 1.227 206,085 1.1885 -1.72%
2011-04-08 0 0.290 0.280 0.290 0.275 0.295 4,590,000 1,317,150 0.2870 1.227 1.185 1.227 1.164 1.248 1,084,785 1.2142 -1.69%
2011-04-07 0 0.295 0.285 0.295 0.285 0.295 970,000 281,320 0.2900 1.248 1.206 1.248 1.206 1.248 229,246 1.2272 -1.67%
2011-04-06 0 0.300 0.285 0.300 0.285 0.305 4,348,000 1,286,820 0.2960 1.269 1.206 1.269 1.206 1.291 1,027,591 1.2523 0.00%
2011-04-04 0 0.300 0.290 0.300 0.290 0.310 6,412,000 1,917,460 0.2990 1.269 1.227 1.269 1.227 1.312 1,515,390 1.2653 -1.64%
2011-04-01 0 0.305 0.295 0.305 0.295 0.305 5,186,000 1,553,600 0.2996 1.291 1.248 1.291 1.248 1.291 1,225,641 1.2676 5.17%
2011-03-31 0 0.290 0.285 0.295 0.275 0.295 3,728,000 1,068,220 0.2865 1.227 1.206 1.248 1.164 1.248 881,063 1.2124 1.75%
2011-03-30 0 0.285 0.270 0.285 0.270 0.285 1,708,000 472,710 0.2768 1.206 1.142 1.206 1.142 1.206 403,663 1.1711 1.79%
2011-03-29 0 0.280 0.275 0.290 0.275 0.285 1,082,000 298,970 0.2763 1.185 1.164 1.227 1.164 1.206 255,716 1.1691 -1.75%
2011-03-28 0 0.285 0.280 0.285 0.280 0.295 290,000 83,220 0.2870 1.206 1.185 1.206 1.185 1.248 68,538 1.2142 -1.72%
2011-03-25 0 0.290 0.280 0.290 0.280 0.295 2,096,000 608,560 0.2903 1.227 1.185 1.227 1.185 1.248 495,361 1.2285 1.75%
2011-03-24 0 0.285 0.285 0.300 0.280 0.310 32,676,000 9,188,490 0.2812 1.206 1.206 1.269 1.185 1.312 7,722,534 1.1898 1.79%
2011-03-23 0 0.280 0.280 0.285 0.280 0.290 196,000 55,890 0.2852 1.185 1.185 1.206 1.185 1.227 46,322 1.2066 -5.08%
2011-03-22 0 0.295 0.290 0.295 0.260 0.295 16,944,000 4,488,530 0.2649 1.248 1.227 1.248 1.100 1.248 4,004,487 1.1209 9.26%
2011-03-21 0 0.270 0.260 0.275 0.260 0.270 662,000 174,340 0.2634 1.142 1.100 1.164 1.100 1.142 156,455 1.1143 3.85%
2011-03-18 0 0.260 0.255 0.260 0.250 0.260 70,000 17,850 0.2550 1.100 1.079 1.100 1.058 1.100 16,544 1.0790 4.00%
2011-03-17 0 0.250 0.242 0.250 0.242 0.250 676,000 166,392 0.2461 1.058 1.024 1.058 1.024 1.058 159,764 1.0415 0.00%
2011-03-16 0 0.250 0.244 0.255 0.239 0.250 856,000 211,144 0.2467 1.058 1.032 1.079 1.011 1.058 202,304 1.0437 0.00%
2011-03-15 0 0.250 0.250 0.255 0.238 0.255 1,820,000 443,438 0.2436 1.058 1.058 1.079 1.007 1.079 430,133 1.0309 0.00%
2011-03-14 0 0.250 0.250 0.255 0.250 0.255 4,238,000 1,059,920 0.2501 1.058 1.058 1.079 1.058 1.079 1,001,594 1.0582 -1.96%
2011-03-11 0 0.255 0.250 0.255 0.250 0.260 1,034,000 258,790 0.2503 1.079 1.058 1.079 1.058 1.100 244,372 1.0590 -3.77%
2011-03-10 0 0.265 0.255 0.265 0.255 0.265 346,000 88,380 0.2554 1.121 1.079 1.121 1.079 1.121 81,772 1.0808 1.92%
2011-03-09 0 0.260 0.255 0.260 0.260 0.265 248,000 65,320 0.2634 1.100 1.079 1.100 1.100 1.121 58,611 1.1145 -1.89%
2011-03-08 0 0.265 0.260 0.265 0.250 0.265 3,290,000 830,850 0.2525 1.121 1.100 1.121 1.058 1.121 777,547 1.0686 0.00%
2011-03-07 0 0.265 0.260 0.270 0.260 0.270 2,610,000 681,350 0.2611 1.121 1.100 1.142 1.100 1.142 616,838 1.1046 0.00%
2011-03-04 0 0.265 0.255 0.265 0.255 0.265 1,396,000 363,930 0.2607 1.121 1.079 1.121 1.079 1.121 329,926 1.1031 0.00%
2011-03-03 0 0.265 0.260 0.270 0.255 0.270 3,858,000 1,015,500 0.2632 1.121 1.100 1.142 1.079 1.142 911,786 1.1137 1.92%
2011-03-02 0 0.260 0.250 0.260 0.250 0.260 2,884,000 725,940 0.2517 1.100 1.058 1.100 1.058 1.100 681,595 1.0651 -1.89%
2011-03-01 0 0.265 0.265 0.270 0.260 0.265 106,000 27,660 0.2609 1.121 1.121 1.142 1.100 1.121 25,052 1.1041 1.92%
2011-02-28 0 0.260 0.260 0.265 0.260 0.260 62,000 16,120 0.2600 1.100 1.100 1.121 1.100 1.100 14,653 1.1001 1.29%
2011-02-25 0 0.260 0.260 0.275 0.260 0.270 2,596,000 694,440 0.2675 1.086 1.086 1.149 1.086 1.128 621,417 1.1175 1.96%
2011-02-24 0 0.255 0.255 0.270 0.255 0.275 1,460,000 385,680 0.2642 1.065 1.065 1.128 1.065 1.149 349,487 1.1036 -7.27%
2011-02-23 0 0.275 0.265 0.275 0.250 0.275 3,988,000 1,056,190 0.2648 1.149 1.107 1.149 1.044 1.149 954,627 1.1064 0.00%
2011-02-22 0 0.275 0.275 0.280 0.275 0.280 1,304,000 364,220 0.2793 1.149 1.149 1.170 1.149 1.170 312,145 1.1668 0.00%
2011-02-21 0 0.275 0.270 0.280 0.265 0.280 1,334,000 369,120 0.2767 1.149 1.128 1.170 1.107 1.170 319,326 1.1559 3.77%
2011-02-18 0 0.265 0.265 0.280 0.265 0.280 976,000 264,140 0.2706 1.107 1.107 1.170 1.107 1.170 233,630 1.1306 -1.85%
2011-02-17 0 0.270 0.270 0.280 0.270 0.280 2,160,000 595,270 0.2756 1.128 1.128 1.170 1.128 1.170 517,050 1.1513 -3.57%
2011-02-16 0 0.280 0.275 0.280 0.270 0.290 1,322,000 372,110 0.2815 1.170 1.149 1.170 1.128 1.211 316,453 1.1759 1.82%
2011-02-15 0 0.275 0.270 0.285 0.275 0.280 1,810,000 503,700 0.2783 1.149 1.128 1.191 1.149 1.170 433,268 1.1626 -5.17%
2011-02-14 0 0.290 0.275 0.295 0.275 0.290 3,314,000 939,170 0.2834 1.211 1.149 1.232 1.149 1.211 793,288 1.1839 1.75%
2011-02-11 0 0.285 0.285 0.290 0.285 0.295 630,000 182,850 0.2902 1.191 1.191 1.211 1.191 1.232 150,806 1.2125 -1.72%
2011-02-10 0 0.290 0.290 0.295 0.285 0.295 740,000 212,530 0.2872 1.211 1.211 1.232 1.191 1.232 177,137 1.1998 0.00%
2011-02-09 0 0.290 0.290 0.295 0.290 0.295 1,724,000 502,930 0.2917 1.211 1.211 1.232 1.211 1.232 412,682 1.2187 -4.92%
2011-02-08 0 0.305 0.305 0.310 0.290 0.310 1,150,000 341,910 0.2973 1.274 1.274 1.295 1.211 1.295 275,281 1.2420 5.17%
2011-02-07 0 0.290 0.290 0.300 0.290 0.300 1,456,000 430,360 0.2956 1.211 1.211 1.253 1.211 1.253 348,530 1.2348 -1.69%
2011-02-02 0 0.295 0.290 0.300 0.290 0.315 2,550,000 759,010 0.2977 1.232 1.211 1.253 1.211 1.316 610,406 1.2435 0.00%
2011-02-01 0 0.295 0.290 0.300 0.285 0.295 350,000 102,120 0.2918 1.232 1.211 1.253 1.191 1.232 83,781 1.2189 1.72%
2011-01-31 0 0.290 0.285 0.290 0.290 0.300 3,074,000 892,350 0.2903 1.211 1.191 1.211 1.211 1.253 735,838 1.2127 -1.69%
2011-01-28 0 0.295 0.285 0.300 0.285 0.305 9,614,000 2,822,490 0.2936 1.232 1.191 1.253 1.191 1.274 2,301,349 1.2265 -4.84%
2011-01-27 0 0.310 0.305 0.310 0.300 0.315 5,626,000 1,726,620 0.3069 1.295 1.274 1.295 1.253 1.316 1,346,723 1.2821 -4.62%
2011-01-26 0 0.325 0.320 0.325 0.315 0.325 6,688,000 2,125,950 0.3179 1.358 1.337 1.358 1.316 1.358 1,600,939 1.3279 0.00%
2011-01-25 0 0.325 0.325 0.330 0.325 0.330 4,180,000 1,376,550 0.3293 1.358 1.358 1.379 1.358 1.379 1,000,587 1.3757 -1.52%
2011-01-24 0 0.330 0.330 0.335 0.330 0.335 6,114,000 2,033,400 0.3326 1.379 1.379 1.399 1.379 1.399 1,463,537 1.3894 -1.49%
2011-01-21 0 0.335 0.335 0.340 0.325 0.345 20,246,000 6,794,410 0.3356 1.399 1.399 1.420 1.358 1.441 4,846,382 1.4020 3.08%
2011-01-20 0 0.325 0.320 0.325 0.320 0.325 5,796,000 1,877,350 0.3239 1.358 1.337 1.358 1.337 1.358 1,387,416 1.3531 0.00%
2011-01-19 0 0.325 0.320 0.330 0.315 0.335 5,660,000 1,818,680 0.3213 1.358 1.337 1.379 1.316 1.399 1,354,861 1.3423 0.00%
2011-01-18 0 0.325 0.320 0.330 0.325 0.335 2,576,000 838,260 0.3254 1.358 1.337 1.379 1.358 1.399 616,629 1.3594 0.00%
2011-01-17 0 0.325 0.325 0.330 0.325 0.340 5,132,000 1,691,500 0.3296 1.358 1.358 1.379 1.358 1.420 1,228,471 1.3769 -2.99%
2011-01-14 0 0.335 0.330 0.335 0.320 0.335 3,952,000 1,296,550 0.3281 1.399 1.379 1.399 1.337 1.399 946,009 1.3705 1.52%
2011-01-13 0 0.330 0.325 0.335 0.325 0.345 9,106,000 3,015,460 0.3312 1.379 1.358 1.399 1.358 1.441 2,179,747 1.3834 -4.35%
2011-01-12 0 0.345 0.345 0.350 0.335 0.350 9,004,000 3,107,480 0.3451 1.441 1.441 1.462 1.399 1.462 2,155,331 1.4418 0.00%
2011-01-11 0 0.345 0.340 0.345 0.335 0.345 1,400,000 474,480 0.3389 1.441 1.420 1.441 1.399 1.441 335,125 1.4158 1.47%
2011-01-10 0 0.340 0.340 0.345 0.340 0.350 3,262,000 1,119,600 0.3432 1.420 1.420 1.441 1.420 1.462 780,841 1.4338 -1.45%
2011-01-07 0 0.345 0.340 0.345 0.340 0.355 10,388,000 3,585,400 0.3451 1.441 1.420 1.441 1.420 1.483 2,486,625 1.4419 -1.43%
2011-01-06 0 0.350 0.345 0.350 0.325 0.365 13,156,000 4,480,620 0.3406 1.462 1.441 1.462 1.358 1.525 3,149,215 1.4228 9.38%
2011-01-05 0 0.320 0.320 0.330 0.320 0.330 16,088,000 5,224,490 0.3247 1.337 1.337 1.379 1.337 1.379 3,851,062 1.3566 -1.54%
2011-01-04 0 0.325 0.325 0.330 0.320 0.340 13,428,000 4,355,500 0.3244 1.358 1.358 1.379 1.337 1.420 3,214,325 1.3550 -2.99%
2011-01-03 0 0.335 0.325 0.335 0.330 0.345 2,840,000 949,030 0.3342 1.399 1.358 1.399 1.379 1.441 679,824 1.3960 1.52%
2010-12-31 0 0.330 0.330 0.335 0.320 0.335 3,520,000 1,134,630 0.3223 1.379 1.379 1.399 1.337 1.399 842,599 1.3466 0.00%
2010-12-30 0 0.330 0.325 0.335 0.315 0.340 8,708,000 2,826,190 0.3246 1.379 1.358 1.399 1.316 1.420 2,084,476 1.3558 -2.94%
2010-12-29 0 0.340 0.330 0.340 0.335 0.350 8,712,000 2,983,090 0.3424 1.420 1.379 1.420 1.399 1.462 2,085,433 1.4304 1.49%
2010-12-28 0 0.335 0.335 0.345 0.325 0.350 8,906,000 2,958,470 0.3322 1.399 1.399 1.441 1.358 1.462 2,131,872 1.3877 -4.29%
2010-12-24 0 0.350 0.340 0.350 0.340 0.350 5,490,000 1,882,010 0.3428 1.462 1.420 1.462 1.420 1.462 1,314,168 1.4321 0.00%
2010-12-23 0 0.350 0.355 0.360 0.340 0.365 10,474,000 3,631,060 0.3467 1.462 1.483 1.504 1.420 1.525 2,507,212 1.4482 -4.11%
2010-12-22 0 0.365 0.355 0.365 0.355 0.375 21,882,000 7,929,170 0.3624 1.525 1.483 1.525 1.483 1.567 5,237,999 1.5138 0.00%
2010-12-21 0 0.365 0.355 0.365 0.325 0.365 42,254,000 14,792,370 0.3501 1.525 1.483 1.525 1.358 1.525 10,114,542 1.4625 12.31%
2010-12-20 0 0.325 0.320 0.330 0.300 0.350 138,408,000 38,601,740 0.2789 1.358 1.337 1.379 1.253 1.462 33,131,386 1.1651 8.33%
2010-12-17 0 0.300 0.300 0.305 0.285 0.315 9,876,000 2,941,110 0.2978 1.253 1.253 1.274 1.191 1.316 2,364,065 1.2441 -3.23%
2010-12-16 0 0.310 0.305 0.310 0.305 0.335 15,736,000 5,003,410 0.3180 1.295 1.274 1.295 1.274 1.399 3,766,802 1.3283 -6.06%
2010-12-15 0 0.330 0.315 0.330 0.305 0.345 15,944,000 5,156,640 0.3234 1.379 1.316 1.379 1.274 1.441 3,816,592 1.3511 0.00%
2010-12-14 0 0.330 0.325 0.330 0.320 0.370 21,314,000 7,395,260 0.3470 1.379 1.358 1.379 1.337 1.546 5,102,034 1.4495 -2.94%
2010-12-13 0 0.340 0.330 0.340 0.310 0.350 15,388,000 5,102,750 0.3316 1.420 1.379 1.420 1.295 1.462 3,683,499 1.3853 6.25%
2010-12-10 0 0.320 0.310 0.320 0.300 0.345 33,004,000 10,326,860 0.3129 1.337 1.295 1.337 1.253 1.441 7,900,326 1.3071 8.47%
2010-12-09 0 0.295 0.295 0.300 0.295 0.310 8,822,000 2,646,370 0.3000 1.232 1.232 1.253 1.232 1.295 2,111,764 1.2532 0.00%
2010-12-08 0 0.295 0.290 0.295 0.290 0.310 14,436,000 4,338,200 0.3005 1.232 1.211 1.232 1.211 1.295 3,455,614 1.2554 -1.67%
2010-12-07 0 0.300 0.295 0.300 0.295 0.300 42,970,000 12,889,520 0.3000 1.253 1.232 1.253 1.232 1.253 10,285,935 1.2531 1.69%
2010-12-06 0 0.295 0.295 0.300 0.290 0.310 7,768,000 2,335,560 0.3007 1.232 1.232 1.253 1.211 1.295 1,859,463 1.2560 1.72%
2010-12-03 0 0.290 0.285 0.295 0.250 0.295 2,784,000 792,670 0.2847 1.211 1.191 1.232 1.044 1.232 666,419 1.1894 -1.69%
2010-12-02 0 0.295 0.295 0.300 0.290 0.315 6,022,000 1,807,860 0.3002 1.232 1.232 1.253 1.211 1.316 1,441,515 1.2541 -1.67%
2010-12-01 0 0.300 0.295 0.300 0.300 0.320 5,502,000 1,688,280 0.3068 1.253 1.232 1.253 1.253 1.337 1,317,040 1.2819 1.69%
2010-11-30 0 0.295 0.295 0.300 0.290 0.310 3,412,000 1,024,960 0.3004 1.232 1.232 1.253 1.211 1.295 816,747 1.2549 1.72%
2010-11-29 0 0.290 0.285 0.290 0.270 0.290 8,840,000 2,467,200 0.2791 1.211 1.191 1.211 1.128 1.211 2,116,073 1.1659 1.75%
2010-11-26 0 0.285 0.270 0.285 0.265 0.285 9,982,000 2,707,170 0.2712 1.191 1.128 1.191 1.107 1.191 2,389,439 1.1330 5.56%
2010-11-25 0 0.270 0.270 0.280 0.260 0.295 9,474,000 2,613,700 0.2759 1.128 1.128 1.170 1.086 1.232 2,267,837 1.1525 -6.90%
2010-11-24 0 0.290 0.285 0.290 0.265 0.350 352,354,000 85,847,310 0.2436 1.211 1.191 1.211 1.107 1.462 84,344,665 1.0178 9.43%
2010-11-23 1 - - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2010-11-22 0 0.265 0.265 0.300 0.265 0.370 14,314,000 4,550,620 0.3179 1.107 1.107 1.253 1.107 1.546 3,426,411 1.3281 -8.62%
2010-11-19 0 0.290 0.280 0.295 0.250 0.320 12,518,000 3,613,100 0.2886 1.211 1.170 1.232 1.044 1.337 2,996,494 1.2058 16.00%
2010-11-18 0 0.250 0.243 0.250 0.240 0.250 1,958,000 489,376 0.2499 1.044 1.015 1.044 1.003 1.044 468,696 1.0441 4.17%
2010-11-17 0 0.240 0.240 0.245 0.240 0.245 2,010,000 492,400 0.2450 1.003 1.003 1.023 1.003 1.023 481,143 1.0234 -0.83%
2010-11-16 0 0.242 0.232 0.242 0.239 0.245 1,394,000 339,912 0.2438 1.011 0.969 1.011 0.998 1.023 333,688 1.0187 0.83%
2010-11-15 0 0.240 0.240 0.243 0.240 0.245 92,000 22,370 0.2432 1.003 1.003 1.015 1.003 1.023 22,022 1.0158 0.00%
2010-11-12 0 0.240 0.240 0.248 0.235 0.248 992,000 238,908 0.2408 1.003 1.003 1.036 0.982 1.036 237,460 1.0061 -3.23%
2010-11-11 0 0.248 0.227 0.248 0.240 0.250 6,238,000 1,503,116 0.2410 1.036 0.948 1.036 1.003 1.044 1,493,220 1.0066 10.22%
2010-11-10 0 0.225 0.220 0.240 0.220 0.240 9,942,000 2,383,542 0.2397 0.940 0.919 1.003 0.919 1.003 2,379,864 1.0015 -4.26%
2010-11-09 0 0.235 0.231 0.235 0.230 0.235 260,000 60,400 0.2323 0.982 0.965 0.982 0.961 0.982 62,237 0.9705 -2.08%
2010-11-08 0 0.240 0.235 0.240 0.235 0.240 380,000 90,650 0.2386 1.003 0.982 1.003 0.982 1.003 90,962 0.9966 0.00%
2010-11-05 0 0.240 0.227 0.240 - - 0 0 - 1.003 0.948 1.003 - - 0 - -1.64%
2010-11-04 0 0.244 0.235 0.244 0.243 0.244 60,000 14,590 0.2432 1.019 0.982 1.019 1.015 1.019 14,362 1.0158 3.83%
2010-11-03 0 0.235 0.234 0.245 0.234 0.235 122,000 28,610 0.2345 0.982 0.978 1.023 0.978 0.982 29,204 0.9797 -1.26%
2010-11-02 0 0.245 0.235 0.245 0.230 0.245 700,000 167,360 0.2391 0.994 0.954 0.994 0.933 0.994 172,491 0.9703 2.51%
2010-11-01 0 0.239 0.237 0.239 0.232 0.239 86,000 20,312 0.2362 0.970 0.962 0.970 0.942 0.970 21,192 0.9585 3.02%
2010-10-29 0 0.232 0.226 0.240 0.232 0.232 500,000 116,000 0.2320 0.942 0.917 0.974 0.942 0.942 123,208 0.9415 0.87%
2010-10-28 0 0.230 0.225 0.235 0.230 0.235 410,000 94,350 0.2301 0.933 0.913 0.954 0.933 0.954 101,030 0.9339 -0.43%
2010-10-27 0 0.231 0.230 0.240 - - 0 0 - 0.937 0.933 0.974 - - 0 - 0.00%
2010-10-26 0 0.231 0.231 0.244 0.230 0.230 100,000 23,000 0.2300 0.937 0.937 0.990 0.933 0.933 24,642 0.9334 0.43%
2010-10-25 0 0.230 0.230 0.250 0.230 0.230 64,000 14,720 0.2300 0.933 0.933 1.015 0.933 0.933 15,771 0.9334 -1.71%
2010-10-22 0 0.234 0.233 0.240 0.230 0.234 280,000 64,816 0.2315 0.950 0.946 0.974 0.933 0.950 68,996 0.9394 1.74%
2010-10-21 0 0.230 0.230 0.240 0.230 0.245 428,000 100,996 0.2360 0.933 0.933 0.974 0.933 0.994 105,466 0.9576 -6.12%
2010-10-20 0 0.245 0.233 0.245 0.240 0.245 106,000 25,470 0.2403 0.994 0.946 0.994 0.974 0.994 26,120 0.9751 5.15%
2010-10-19 0 0.233 0.233 0.240 0.232 0.233 160,000 37,130 0.2321 0.946 0.946 0.974 0.942 0.946 39,426 0.9418 3.10%
2010-10-18 0 0.226 0.226 0.249 0.226 0.237 1,276,000 296,640 0.2325 0.917 0.917 1.010 0.917 0.962 314,426 0.9434 -5.83%
2010-10-15 0 0.240 0.237 0.247 0.240 0.240 130,000 31,200 0.2400 0.974 0.962 1.002 0.974 0.974 32,034 0.9740 0.00%
2010-10-14 0 0.240 0.240 0.243 0.238 0.243 876,000 209,952 0.2397 0.974 0.974 0.986 0.966 0.986 215,860 0.9726 1.27%
2010-10-13 0 0.237 0.237 0.240 0.230 0.237 574,000 135,890 0.2367 0.962 0.962 0.974 0.933 0.962 141,442 0.9607 1.72%
2010-10-12 0 0.233 0.228 0.238 - - 0 0 - 0.946 0.925 0.966 - - 0 - 0.00%
2010-10-11 0 0.233 0.226 0.235 0.233 0.238 550,000 130,650 0.2375 0.946 0.917 0.954 0.946 0.966 135,528 0.9640 0.00%
2010-10-08 0 0.233 0.230 0.233 0.233 0.233 12,000 2,778 0.2315 0.946 0.933 0.946 0.946 0.946 2,957 0.9395 0.00%
2010-10-07 0 0.233 0.232 0.247 0.233 0.235 302,000 70,690 0.2341 0.946 0.942 1.002 0.946 0.954 74,417 0.9499 -0.85%
2010-10-06 0 0.235 0.235 0.245 0.235 0.248 64,000 15,118 0.2362 0.954 0.954 0.994 0.954 1.006 15,771 0.9586 -2.08%
2010-10-05 0 0.240 0.228 0.247 - - 0 0 - 0.974 0.925 1.002 - - 0 - 0.00%
2010-10-04 0 0.240 0.235 0.240 0.235 0.245 524,000 123,220 0.2352 0.974 0.954 0.974 0.954 0.994 129,122 0.9543 0.42%
2010-09-30 0 0.239 0.227 0.240 0.239 0.240 82,000 19,600 0.2390 0.970 0.921 0.974 0.970 0.974 20,206 0.9700 -0.42%
2010-09-29 0 0.240 0.230 0.240 0.226 0.240 546,000 130,006 0.2381 0.974 0.933 0.974 0.917 0.974 134,543 0.9663 4.35%
2010-09-28 0 0.230 0.230 0.235 0.220 0.230 12,000 2,700 0.2250 0.933 0.933 0.954 0.893 0.933 2,957 0.9131 0.00%
2010-09-27 0 0.230 0.230 0.238 0.230 0.240 206,000 47,460 0.2304 0.933 0.933 0.966 0.933 0.974 50,762 0.9350 0.00%
2010-09-24 0 0.230 0.227 0.237 0.230 0.244 846,000 197,590 0.2336 0.933 0.921 0.962 0.933 0.990 208,467 0.9478 -5.74%
2010-09-22 0 0.244 0.242 0.244 0.240 0.244 404,000 97,548 0.2415 0.990 0.982 0.990 0.974 0.990 99,552 0.9799 1.24%
2010-09-21 0 0.241 0.240 0.245 0.241 0.249 1,122,000 275,680 0.2457 0.978 0.974 0.994 0.978 1.010 276,478 0.9971 -1.23%
2010-09-20 0 0.244 0.230 0.247 0.230 0.245 1,946,000 465,920 0.2394 0.990 0.933 1.002 0.933 0.994 479,524 0.9716 6.09%
2010-09-17 0 0.230 0.224 0.232 0.222 0.238 3,074,000 703,254 0.2288 0.933 0.909 0.942 0.901 0.966 757,480 0.9284 5.50%
2010-09-16 0 0.218 0.216 0.229 0.216 0.230 722,000 160,504 0.2223 0.885 0.877 0.929 0.877 0.933 177,912 0.9022 -5.22%
2010-09-15 0 0.230 0.226 0.230 0.220 0.235 410,000 92,682 0.2261 0.933 0.917 0.933 0.893 0.954 101,030 0.9174 2.68%
2010-09-14 0 0.224 0.220 0.226 0.219 0.225 914,000 203,080 0.2222 0.909 0.893 0.917 0.889 0.913 225,224 0.9017 0.90%
2010-09-13 0 0.222 0.220 0.224 0.210 0.224 184,000 40,288 0.2190 0.901 0.893 0.909 0.852 0.909 45,340 0.8886 -0.89%
2010-09-10 0 0.224 0.208 0.224 0.200 0.224 194,000 40,756 0.2101 0.909 0.844 0.909 0.812 0.909 47,805 0.8526 8.21%
2010-09-09 0 0.207 0.202 0.208 0.200 0.207 350,000 71,040 0.2030 0.840 0.820 0.844 0.812 0.840 86,245 0.8237 2.48%
2010-09-08 0 0.202 0.202 0.209 - - 0 0 - 0.820 0.820 0.848 - - 0 - 0.00%
2010-09-07 0 0.202 0.202 0.210 0.202 0.210 132,000 27,464 0.2081 0.820 0.820 0.852 0.820 0.852 32,527 0.8443 0.50%
2010-09-06 0 0.201 0.200 0.205 0.200 0.201 556,000 111,706 0.2009 0.816 0.812 0.832 0.812 0.816 137,007 0.8153 -3.83%
2010-09-03 0 0.209 0.193 0.209 0.191 0.209 6,000 1,182 0.1970 0.848 0.783 0.848 0.775 0.848 1,478 0.7995 4.50%
2010-09-02 0 0.200 0.190 0.208 0.200 0.200 200,000 40,000 0.2000 0.812 0.771 0.844 0.812 0.812 49,283 0.8116 5.26%
2010-09-01 0 0.190 0.185 0.200 0.190 0.200 32,000 6,200 0.1938 0.771 0.751 0.812 0.771 0.812 7,885 0.7863 -5.00%
2010-08-31 0 0.200 0.183 0.200 - - 0 0 - 0.812 0.743 0.812 - - 0 - -0.99%
2010-08-30 0 0.202 0.183 0.206 - - 0 0 - 0.820 0.743 0.836 - - 0 - 0.00%
2010-08-27 0 0.202 0.185 0.205 - - 0 0 - 0.820 0.751 0.832 - - 0 - 0.00%
2010-08-26 0 0.202 0.185 0.205 - - 0 0 - 0.820 0.751 0.832 - - 0 - 0.00%
2010-08-25 0 0.202 0.184 0.205 0.184 0.202 20,000 3,732 0.1866 0.820 0.747 0.832 0.747 0.820 4,928 0.7573 0.50%
2010-08-24 0 0.201 0.201 0.206 0.193 0.197 20,000 3,876 0.1938 0.816 0.816 0.836 0.783 0.799 4,928 0.7865 1.52%
2010-08-23 0 0.198 0.198 0.203 0.198 0.198 58,000 11,484 0.1980 0.804 0.804 0.824 0.804 0.804 14,292 0.8035 -1.00%
2010-08-20 0 0.200 0.200 0.210 0.200 0.200 226,000 45,200 0.2000 0.812 0.812 0.852 0.812 0.812 55,690 0.8116 -3.85%
2010-08-19 0 0.208 0.200 0.208 0.208 0.208 28,000 5,616 0.2006 0.844 0.812 0.844 0.844 0.844 6,900 0.8140 4.00%
2010-08-18 0 0.200 0.194 0.200 0.200 0.200 156,000 31,200 0.2000 0.812 0.787 0.812 0.812 0.812 38,441 0.8116 3.09%
2010-08-17 0 0.194 0.194 0.198 - - 0 0 - 0.787 0.787 0.804 - - 0 - 0.00%
2010-08-16 0 0.194 0.194 0.198 0.194 0.200 292,000 57,920 0.1984 0.787 0.787 0.804 0.787 0.812 71,953 0.8050 0.52%
2010-08-13 0 0.193 0.193 0.211 0.190 0.191 190,000 36,210 0.1906 0.783 0.783 0.856 0.771 0.775 46,819 0.7734 1.58%
2010-08-12 0 0.190 0.190 0.200 0.186 0.190 110,000 20,860 0.1896 0.771 0.771 0.812 0.755 0.771 27,106 0.7696 -1.55%
2010-08-11 0 0.193 0.191 0.200 0.193 0.193 52,000 10,036 0.1930 0.783 0.775 0.812 0.783 0.783 12,814 0.7832 0.00%
2010-08-10 0 0.193 0.193 0.200 - - 0 0 - 0.783 0.783 0.812 - - 0 - 0.00%
2010-08-09 0 0.193 0.193 0.200 - - 0 0 - 0.783 0.783 0.812 - - 0 - 0.00%
2010-08-06 0 0.193 0.193 0.200 0.193 0.200 136,000 26,364 0.1939 0.783 0.783 0.812 0.783 0.812 33,512 0.7867 0.00%
2010-08-05 0 0.193 0.193 0.199 0.193 0.195 300,000 57,912 0.1930 0.783 0.783 0.808 0.783 0.791 73,925 0.7834 -3.50%
2010-08-04 0 0.200 0.190 0.200 0.200 0.200 20,000 4,000 0.2000 0.812 0.771 0.812 0.812 0.812 4,928 0.8116 5.26%
2010-08-03 0 0.190 0.190 0.200 0.190 0.190 6,000 1,140 0.1900 0.771 0.771 0.812 0.771 0.771 1,478 0.7711 2.15%
2010-08-02 0 0.186 0.186 0.196 0.185 0.185 2,000 370 0.1850 0.755 0.755 0.795 0.751 0.751 493 0.7508 0.54%
2010-07-30 0 0.185 0.185 0.195 - - 0 0 - 0.751 0.751 0.791 - - 0 - 0.00%
2010-07-29 0 0.185 0.185 0.192 0.182 0.185 108,000 19,728 0.1827 0.751 0.751 0.779 0.739 0.751 26,613 0.7413 -1.07%
2010-07-28 0 0.187 0.184 0.192 0.187 0.192 866,000 164,466 0.1899 0.759 0.747 0.779 0.759 0.779 213,396 0.7707 -1.58%
2010-07-27 0 0.190 0.190 0.200 0.190 0.192 240,000 45,800 0.1908 0.771 0.771 0.812 0.771 0.779 59,140 0.7744 -5.00%
2010-07-26 0 0.200 0.188 0.200 - - 0 0 - 0.812 0.763 0.812 - - 0 - 0.00%
2010-07-23 0 0.200 0.191 0.200 0.200 0.202 98,000 19,616 0.2002 0.812 0.775 0.812 0.812 0.820 24,149 0.8123 -0.50%
2010-07-22 0 0.201 0.201 0.210 0.200 0.200 20,000 4,000 0.2000 0.816 0.816 0.852 0.812 0.812 4,928 0.8116 0.00%
2010-07-21 0 0.201 0.201 0.210 0.201 0.201 2,000 402 0.2010 0.816 0.816 0.852 0.816 0.816 493 0.8157 0.50%
2010-07-20 0 0.200 0.200 0.210 0.200 0.211 210,000 43,200 0.2057 0.812 0.812 0.852 0.812 0.856 51,747 0.8348 0.00%
2010-07-19 0 0.200 0.188 0.200 - - 0 0 - 0.812 0.763 0.812 - - 0 - 0.00%
2010-07-16 0 0.200 0.188 0.200 0.200 0.200 12,000 2,400 0.2000 0.812 0.763 0.812 0.812 0.812 2,957 0.8116 0.00%
2010-07-15 0 0.200 0.185 0.200 - - 0 0 - 0.812 0.751 0.812 - - 0 - 0.00%
2010-07-14 0 0.200 0.192 0.200 0.200 0.200 28,000 5,600 0.2000 0.812 0.779 0.812 0.812 0.812 6,900 0.8116 0.00%
2010-07-13 0 0.200 0.188 0.200 0.200 0.200 2,000 400 0.2000 0.812 0.763 0.812 0.812 0.812 493 0.8116 0.00%
2010-07-12 0 0.200 0.189 0.200 0.188 0.200 150,000 29,836 0.1989 0.812 0.767 0.812 0.763 0.812 36,962 0.8072 6.95%
2010-07-09 0 0.187 0.187 0.200 0.187 0.187 2,000 374 0.1870 0.759 0.759 0.812 0.759 0.759 493 0.7589 -7.43%
2010-07-08 0 0.202 0.200 0.202 0.203 0.203 16,000 3,248 0.2030 0.820 0.812 0.820 0.824 0.824 3,943 0.8238 5.76%
2010-07-07 0 0.191 0.181 0.204 0.180 0.191 372,000 68,296 0.1836 0.775 0.735 0.828 0.730 0.775 91,666 0.7450 0.00%
2010-07-06 0 0.191 0.191 0.205 0.191 0.195 100,000 19,310 0.1931 0.775 0.775 0.832 0.775 0.791 24,642 0.7836 -2.05%
2010-07-05 0 0.195 0.195 0.208 0.195 0.195 100,000 19,500 0.1950 0.791 0.791 0.844 0.791 0.791 24,642 0.7913 0.52%
2010-07-02 0 0.194 0.193 0.194 0.195 0.195 12,000 2,340 0.1950 0.787 0.783 0.787 0.791 0.791 2,957 0.7913 -3.00%
2010-06-30 0 0.200 0.194 0.210 - - 0 0 - 0.812 0.787 0.852 - - 0 - 0.00%
2010-06-29 0 0.200 0.200 0.210 0.200 0.201 334,000 66,802 0.2000 0.812 0.812 0.852 0.812 0.816 82,303 0.8117 -0.99%
2010-06-28 0 0.202 0.202 0.220 - - 2,000 404 0.2020 0.820 0.820 0.893 - - 493 0.8198 0.00%
2010-06-25 0 0.202 0.194 0.210 - - 0 0 - 0.820 0.787 0.852 - - 0 - 0.00%
2010-06-24 0 0.202 0.201 0.210 - - 0 0 - 0.820 0.816 0.852 - - 0 - 0.00%
2010-06-23 0 0.202 0.202 0.209 0.200 0.201 100,000 20,064 0.2006 0.820 0.820 0.848 0.812 0.816 24,642 0.8142 -6.05%
2010-06-22 0 0.215 0.203 0.215 0.215 0.215 2,000 430 0.2150 0.873 0.824 0.873 0.873 0.873 493 0.8725 0.00%
2010-06-21 0 0.215 0.209 0.215 0.214 0.215 122,000 26,134 0.2142 0.873 0.848 0.873 0.868 0.873 30,063 0.8693 0.00%
2010-06-18 0 0.215 0.210 0.215 0.204 0.216 102,000 20,832 0.2042 0.873 0.852 0.873 0.828 0.877 25,134 0.8288 5.91%
2010-06-17 0 0.203 0.202 0.213 - - 0 0 - 0.824 0.820 0.864 - - 0 - 0.00%
2010-06-15 0 0.203 0.203 0.215 0.202 0.202 200,000 40,400 0.2020 0.824 0.824 0.873 0.820 0.820 49,283 0.8198 0.50%
2010-06-14 0 0.202 0.202 0.219 0.202 0.202 52,000 10,538 0.2027 0.820 0.820 0.889 0.820 0.820 12,814 0.8224 -3.81%
2010-06-11 0 0.210 0.201 0.210 0.210 0.210 156,000 32,760 0.2100 0.852 0.816 0.852 0.852 0.852 38,441 0.8522 0.00%
2010-06-10 0 0.210 0.200 0.210 - - 0 0 - 0.852 0.812 0.852 - - 0 - 0.00%
2010-06-09 0 0.210 0.201 0.210 0.210 0.210 2,000 420 0.2100 0.852 0.816 0.852 0.852 0.852 493 0.8522 0.00%
2010-06-08 0 0.210 0.198 0.210 0.198 0.210 298,000 59,140 0.1985 0.852 0.804 0.852 0.804 0.852 73,432 0.8054 5.00%
2010-06-07 0 0.200 0.201 0.208 0.200 0.201 360,000 72,060 0.2002 0.812 0.816 0.844 0.812 0.816 88,709 0.8123 -9.09%
2010-06-04 0 0.220 0.202 0.222 0.200 0.229 590,000 127,254 0.2157 0.893 0.820 0.901 0.812 0.929 145,385 0.8753 10.55%
2010-06-03 0 0.199 0.195 0.199 0.191 0.199 224,000 43,464 0.1940 0.808 0.791 0.808 0.775 0.808 55,197 0.7874 -1.49%
2010-06-02 0 0.202 0.191 0.210 0.202 0.202 4,000 808 0.2020 0.820 0.775 0.852 0.820 0.820 986 0.8198 0.00%
2010-06-01 0 0.202 0.191 0.209 - - 0 0 - 0.820 0.775 0.848 - - 0 - 0.00%
2010-05-31 0 0.202 0.202 0.208 0.202 0.208 90,000 18,480 0.2053 0.820 0.820 0.844 0.820 0.844 22,177 0.8333 -2.88%
2010-05-28 0 0.208 0.208 0.209 0.200 0.208 638,000 129,140 0.2024 0.844 0.844 0.848 0.812 0.844 157,213 0.8214 0.00%
2010-05-27 0 0.208 0.205 0.208 0.196 0.208 308,000 60,800 0.1974 0.844 0.832 0.844 0.795 0.844 75,896 0.8011 0.48%
2010-05-26 0 0.207 0.196 0.207 0.207 0.207 2,000 414 0.2070 0.840 0.795 0.840 0.840 0.840 493 0.8400 3.50%
2010-05-25 0 0.200 0.188 0.200 0.196 0.200 168,000 32,944 0.1961 0.812 0.763 0.812 0.795 0.812 41,398 0.7958 -4.76%
2010-05-24 0 0.210 0.200 0.210 0.210 0.210 10,000 2,100 0.2100 0.852 0.812 0.852 0.852 0.852 2,464 0.8522 2.44%
2010-05-20 0 0.205 0.182 0.205 0.200 0.220 30,000 6,060 0.2020 0.832 0.739 0.832 0.812 0.893 7,392 0.8198 -1.91%
2010-05-19 0 0.209 0.205 0.215 0.206 0.215 250,000 52,412 0.2096 0.848 0.832 0.873 0.836 0.873 61,604 0.8508 -1.42%
2010-05-18 0 0.212 0.209 0.212 0.210 0.213 54,000 11,352 0.2102 0.860 0.848 0.860 0.852 0.864 13,306 0.8531 1.92%
2010-05-17 0 0.208 0.206 0.208 0.205 0.219 136,000 28,102 0.2066 0.844 0.836 0.844 0.832 0.889 33,512 0.8386 -4.15%
2010-05-14 0 0.217 0.208 0.219 - - 0 0 - 0.881 0.844 0.889 - - 0 - 0.00%
2010-05-13 0 0.217 0.210 0.217 0.209 0.217 142,000 29,694 0.2091 0.881 0.852 0.881 0.848 0.881 34,991 0.8486 0.00%
2010-05-12 0 0.217 0.207 0.217 0.206 0.217 68,000 14,104 0.2074 0.881 0.840 0.881 0.836 0.881 16,756 0.8417 0.00%
2010-05-11 0 0.217 0.209 0.217 0.209 0.220 146,000 30,900 0.2116 0.881 0.848 0.881 0.848 0.893 35,977 0.8589 1.40%
2010-05-10 0 0.214 0.207 0.214 0.206 0.220 96,000 19,824 0.2065 0.868 0.840 0.868 0.836 0.893 23,656 0.8380 4.39%
2010-05-07 0 0.205 0.205 0.210 0.205 0.215 842,000 177,442 0.2107 0.832 0.832 0.852 0.832 0.873 207,482 0.8552 -5.09%
2010-05-06 0 0.216 0.211 0.216 0.208 0.225 232,000 48,810 0.2104 0.877 0.856 0.877 0.844 0.913 57,168 0.8538 -1.82%
2010-05-05 0 0.220 0.211 0.220 0.220 0.225 194,000 42,698 0.2201 0.893 0.856 0.893 0.893 0.913 47,805 0.8932 -1.79%
2010-05-04 0 0.224 0.214 0.224 0.224 0.224 4,000 896 0.2240 0.909 0.868 0.909 0.909 0.909 986 0.9090 1.82%
2010-05-03 0 0.220 0.213 0.226 0.220 0.232 886,000 199,206 0.2248 0.893 0.864 0.917 0.893 0.942 218,324 0.9124 -2.22%
2010-04-30 0 0.225 0.217 0.225 0.217 0.225 104,000 23,240 0.2235 0.913 0.881 0.913 0.881 0.913 25,627 0.9068 0.00%
2010-04-29 0 0.225 0.221 0.225 0.219 0.228 1,134,000 250,878 0.2212 0.913 0.897 0.913 0.889 0.925 279,435 0.8978 1.35%
2010-04-28 0 0.222 0.220 0.222 0.210 0.222 606,000 131,500 0.2170 0.901 0.893 0.901 0.852 0.901 149,328 0.8806 1.83%
2010-04-27 0 0.218 0.212 0.218 0.210 0.220 354,000 75,712 0.2139 0.885 0.860 0.885 0.852 0.893 87,231 0.8679 2.83%
2010-04-26 0 0.212 0.212 0.221 0.210 0.214 60,000 12,768 0.2128 0.860 0.860 0.897 0.852 0.868 14,785 0.8636 -0.47%
2010-04-23 0 0.213 0.213 0.218 0.210 0.212 40,000 8,404 0.2101 0.864 0.864 0.885 0.852 0.860 9,857 0.8526 -1.84%
2010-04-22 0 0.217 0.216 0.218 0.214 0.217 22,000 4,716 0.2144 0.881 0.877 0.885 0.868 0.881 5,421 0.8699 -2.69%
2010-04-21 0 0.223 0.214 0.223 0.213 0.224 646,000 140,620 0.2177 0.905 0.868 0.905 0.864 0.909 159,184 0.8834 -1.33%
2010-04-20 0 0.226 0.214 0.226 0.210 0.226 1,284,000 283,126 0.2205 0.917 0.868 0.917 0.852 0.917 316,397 0.8948 7.62%
2010-04-19 0 0.210 0.207 0.210 0.206 0.210 300,000 62,452 0.2082 0.852 0.840 0.852 0.836 0.852 73,925 0.8448 0.00%
2010-04-16 0 0.210 0.210 0.218 0.205 0.212 428,000 89,440 0.2090 0.852 0.852 0.885 0.832 0.860 105,466 0.8480 -1.87%
2010-04-15 0 0.214 0.214 0.215 0.210 0.215 430,000 91,300 0.2123 0.868 0.868 0.873 0.852 0.873 105,959 0.8617 -0.47%
2010-04-14 0 0.215 0.212 0.215 0.210 0.215 592,000 125,660 0.2123 0.873 0.860 0.873 0.852 0.873 145,878 0.8614 0.47%
2010-04-13 0 0.214 0.214 0.217 0.211 0.220 604,000 132,476 0.2193 0.868 0.868 0.881 0.856 0.893 148,835 0.8901 2.88%
2010-04-12 0 0.208 0.208 0.220 0.208 0.220 1,274,000 267,806 0.2102 0.844 0.844 0.893 0.844 0.893 313,933 0.8531 -3.26%
2010-04-09 0 0.215 0.213 0.215 0.215 0.219 536,000 116,038 0.2165 0.873 0.864 0.873 0.873 0.889 132,079 0.8786 -1.83%
2010-04-08 0 0.219 0.211 0.220 0.210 0.223 504,000 110,756 0.2198 0.889 0.856 0.893 0.852 0.905 124,193 0.8918 1.86%
2010-04-07 0 0.215 0.208 0.215 0.212 0.215 396,000 84,264 0.2128 0.873 0.844 0.873 0.860 0.873 97,580 0.8635 0.47%
2010-04-01 0 0.214 0.210 0.214 0.214 0.214 380,000 81,320 0.2140 0.868 0.852 0.868 0.868 0.868 93,638 0.8685 0.00%
2010-03-31 0 0.214 0.203 0.214 0.212 0.214 1,716,000 366,690 0.2137 0.868 0.824 0.868 0.860 0.868 422,849 0.8672 -2.73%
2010-03-30 0 0.220 0.212 0.220 0.220 0.220 500,000 110,000 0.2200 0.893 0.860 0.893 0.893 0.893 123,208 0.8928 0.00%
2010-03-29 0 0.220 0.215 0.220 - - 0 0 - 0.893 0.873 0.893 - - 0 - 0.00%
2010-03-26 0 0.220 0.213 0.220 - - 0 0 - 0.893 0.864 0.893 - - 0 - 0.00%
2010-03-25 0 0.220 0.213 0.220 0.220 0.220 6,000 1,320 0.2200 0.893 0.864 0.893 0.893 0.893 1,478 0.8928 2.80%
2010-03-24 0 0.214 0.214 0.223 0.213 0.227 796,000 174,034 0.2186 0.868 0.868 0.905 0.864 0.921 196,147 0.8873 -6.14%
2010-03-23 0 0.228 0.220 0.228 - - 0 0 - 0.925 0.893 0.925 - - 0 - 0.00%
2010-03-22 0 0.228 0.225 0.228 0.220 0.230 418,000 92,476 0.2212 0.925 0.913 0.925 0.893 0.933 103,002 0.8978 0.88%
2010-03-19 0 0.226 0.224 0.230 0.221 0.226 8,000 1,798 0.2248 0.917 0.909 0.933 0.897 0.917 1,971 0.9121 1.80%
2010-03-18 0 0.222 0.222 0.228 0.222 0.230 52,000 11,864 0.2282 0.901 0.901 0.925 0.901 0.933 12,814 0.9259 -2.20%
2010-03-17 0 0.227 0.220 0.227 0.227 0.227 56,000 12,712 0.2270 0.921 0.893 0.921 0.921 0.921 13,799 0.9212 0.58%
2010-03-16 0 0.229 0.227 0.229 0.226 0.234 918,000 209,782 0.2285 0.916 0.908 0.916 0.904 0.936 229,517 0.9140 -0.43%
2010-03-15 0 0.230 0.227 0.238 0.221 0.230 556,000 125,224 0.2252 0.920 0.908 0.952 0.884 0.920 139,010 0.9008 2.68%
2010-03-12 0 0.224 0.224 0.230 0.224 0.230 722,000 162,150 0.2246 0.896 0.896 0.920 0.896 0.920 180,513 0.8983 -2.61%
2010-03-11 0 0.230 0.221 0.230 0.230 0.235 28,000 6,540 0.2336 0.920 0.884 0.920 0.920 0.940 7,001 0.9342 2.68%
2010-03-10 0 0.224 0.224 0.230 0.220 0.230 28,000 6,242 0.2229 0.896 0.896 0.920 0.880 0.920 7,001 0.8916 -4.68%
2010-03-09 0 0.235 0.232 0.240 0.232 0.236 460,000 108,048 0.2349 0.940 0.928 0.960 0.928 0.944 115,008 0.9395 -1.67%
2010-03-08 0 0.239 0.235 0.239 - - 0 0 - 0.956 0.940 0.956 - - 0 - -0.42%
2010-03-05 0 0.240 0.235 0.240 0.235 0.250 1,064,000 251,522 0.2364 0.960 0.940 0.960 0.940 1.000 266,019 0.9455 3.45%
2010-03-04 0 0.232 0.232 0.235 0.230 0.233 494,000 114,730 0.2322 0.928 0.928 0.940 0.920 0.932 123,509 0.9289 -0.43%
2010-03-03 0 0.233 0.233 0.235 0.233 0.233 160,000 37,280 0.2330 0.932 0.932 0.940 0.932 0.932 40,003 0.9319 0.00%
2010-03-02 0 0.233 0.233 0.243 0.233 0.245 838,000 200,248 0.2390 0.932 0.932 0.972 0.932 0.980 209,515 0.9558 0.00%
2010-03-01 0 0.233 0.233 0.234 0.225 0.233 832,000 187,984 0.2259 0.932 0.932 0.936 0.900 0.932 208,015 0.9037 8.88%
2010-02-26 0 0.214 0.214 0.223 0.212 0.214 2,250,000 480,320 0.2135 0.856 0.856 0.892 0.848 0.856 562,541 0.8538 0.00%
2010-02-25 0 0.214 0.214 0.224 0.212 0.225 2,266,000 485,962 0.2145 0.856 0.856 0.896 0.848 0.900 566,541 0.8578 1.90%
2010-02-24 0 0.210 0.210 0.220 0.210 0.225 1,222,000 258,562 0.2116 0.840 0.840 0.880 0.840 0.900 305,522 0.8463 -6.67%
2010-02-23 0 0.225 0.218 0.228 0.224 0.225 428,000 96,200 0.2248 0.900 0.872 0.912 0.896 0.900 107,008 0.8990 0.00%
2010-02-22 0 0.225 0.216 0.228 0.225 0.225 260,000 58,500 0.2250 0.900 0.864 0.912 0.900 0.900 65,005 0.8999 3.21%
2010-02-19 0 0.218 0.218 0.224 0.218 0.218 240,000 52,320 0.2180 0.872 0.872 0.896 0.872 0.872 60,004 0.8719 0.00%
2010-02-18 0 0.218 0.218 0.223 0.211 0.220 272,000 59,148 0.2175 0.872 0.872 0.892 0.844 0.880 68,005 0.8698 -1.36%
2010-02-17 0 0.221 0.215 0.221 0.213 0.225 410,000 88,220 0.2152 0.884 0.860 0.884 0.852 0.900 102,507 0.8606 -1.78%
2010-02-12 0 0.225 0.215 0.226 0.225 0.227 382,000 86,170 0.2256 0.900 0.860 0.904 0.900 0.908 95,507 0.9022 5.63%
2010-02-11 0 0.213 0.213 0.223 0.211 0.229 698,000 155,040 0.2221 0.852 0.852 0.892 0.844 0.916 174,513 0.8884 -4.48%
2010-02-10 0 0.223 0.215 0.223 0.216 0.224 12,000 2,642 0.2202 0.892 0.860 0.892 0.864 0.896 3,000 0.8806 1.36%
2010-02-09 0 0.220 0.219 0.223 0.212 0.225 274,000 60,062 0.2192 0.880 0.876 0.892 0.848 0.900 68,505 0.8768 -2.22%
2010-02-08 0 0.225 0.225 0.226 0.214 0.230 142,000 31,804 0.2240 0.900 0.900 0.904 0.856 0.920 35,503 0.8958 -0.44%
2010-02-05 0 0.226 0.223 0.226 0.222 0.228 1,010,000 227,602 0.2253 0.904 0.892 0.904 0.888 0.912 252,518 0.9013 1.80%
2010-02-04 0 0.222 0.216 0.226 0.216 0.222 190,000 41,760 0.2198 0.888 0.864 0.904 0.864 0.888 47,503 0.8791 2.78%
2010-02-03 0 0.216 0.216 0.225 0.215 0.217 362,000 78,012 0.2155 0.864 0.864 0.900 0.860 0.868 90,507 0.8619 0.47%
2010-02-02 0 0.215 0.209 0.215 0.215 0.215 32,000 6,878 0.2149 0.860 0.836 0.860 0.860 0.860 8,001 0.8597 0.47%
2010-02-01 0 0.214 0.213 0.214 0.214 0.214 50,000 10,700 0.2140 0.856 0.852 0.856 0.856 0.856 12,501 0.8559 -0.47%
2010-01-29 0 0.215 0.208 0.215 0.210 0.215 150,000 31,920 0.2128 0.860 0.832 0.860 0.840 0.860 37,503 0.8511 -0.46%
2010-01-28 0 0.216 0.205 0.218 0.200 0.216 32,000 6,432 0.2010 0.864 0.820 0.872 0.800 0.864 8,001 0.8039 -0.92%
2010-01-27 0 0.218 0.200 0.218 0.206 0.218 80,000 17,390 0.2174 0.872 0.800 0.872 0.824 0.872 20,001 0.8694 0.46%
2010-01-26 0 0.217 0.217 0.218 0.200 0.210 280,000 57,000 0.2036 0.868 0.868 0.872 0.800 0.840 70,005 0.8142 -0.46%
2010-01-25 0 0.218 0.207 0.219 - - 0 0 - 0.872 0.828 0.876 - - 0 - 0.00%
2010-01-22 0 0.218 0.215 0.218 0.202 0.218 152,000 32,336 0.2127 0.872 0.860 0.872 0.808 0.872 38,003 0.8509 -0.46%
2010-01-21 0 0.219 0.210 0.219 0.210 0.219 210,000 45,816 0.2182 0.876 0.840 0.876 0.840 0.876 52,504 0.8726 -1.35%
2010-01-20 0 0.222 0.214 0.222 0.214 0.225 190,000 40,904 0.2153 0.888 0.856 0.888 0.856 0.900 47,503 0.8611 4.23%
2010-01-19 0 0.213 0.213 0.217 0.213 0.220 1,120,000 242,300 0.2163 0.852 0.852 0.868 0.852 0.880 280,020 0.8653 0.47%
2010-01-18 0 0.212 0.212 0.217 0.210 0.220 1,062,000 226,730 0.2135 0.848 0.848 0.868 0.840 0.880 265,519 0.8539 -1.40%
2010-01-15 0 0.215 0.215 0.226 0.202 0.215 1,000,000 208,910 0.2089 0.860 0.860 0.904 0.808 0.860 250,018 0.8356 2.38%
2010-01-14 0 0.210 0.202 0.210 0.210 0.210 50,000 10,500 0.2100 0.840 0.808 0.840 0.840 0.840 12,501 0.8399 0.00%
2010-01-13 0 0.210 0.210 0.213 0.205 0.210 436,000 89,390 0.2050 0.840 0.840 0.852 0.820 0.840 109,008 0.8200 0.00%
2010-01-12 0 0.210 0.210 0.215 0.210 0.220 440,000 94,400 0.2145 0.840 0.840 0.860 0.840 0.880 110,008 0.8581 0.00%
2010-01-11 0 0.210 0.210 0.215 0.210 0.220 1,294,000 272,736 0.2108 0.840 0.840 0.860 0.840 0.880 323,523 0.8430 -2.78%
2010-01-08 0 0.216 0.206 0.216 0.216 0.216 60,000 12,960 0.2160 0.864 0.824 0.864 0.864 0.864 15,001 0.8639 3.85%
2010-01-07 0 0.208 0.208 0.220 0.208 0.215 232,000 48,778 0.2103 0.832 0.832 0.880 0.832 0.860 58,004 0.8409 -3.26%
2010-01-06 0 0.215 0.212 0.215 0.212 0.220 260,000 55,282 0.2126 0.860 0.848 0.860 0.848 0.880 65,005 0.8504 -1.83%
2010-01-05 0 0.219 0.217 0.225 0.219 0.230 682,000 149,780 0.2196 0.876 0.868 0.900 0.876 0.920 170,512 0.8784 -0.45%
2010-01-04 0 0.220 0.211 0.220 0.211 0.235 350,000 78,226 0.2235 0.880 0.844 0.880 0.844 0.940 87,506 0.8939 0.00%
2009-12-31 0 0.220 0.210 0.227 0.210 0.230 990,000 216,468 0.2187 0.880 0.840 0.908 0.840 0.920 247,518 0.8746 -2.22%
2009-12-30 0 0.225 0.221 0.225 0.225 0.225 12,000 2,700 0.2250 0.900 0.884 0.900 0.900 0.900 3,000 0.8999 0.00%
2009-12-29 0 0.225 0.210 0.225 0.210 0.225 60,000 12,750 0.2125 0.900 0.840 0.900 0.840 0.900 15,001 0.8499 0.00%
2009-12-28 0 0.225 0.210 0.225 0.210 0.225 280,000 60,782 0.2171 0.900 0.840 0.900 0.840 0.900 70,005 0.8683 2.27%
2009-12-24 0 0.220 0.212 0.229 - - 0 0 - 0.880 0.848 0.916 - - 0 - 0.00%
2009-12-23 0 0.220 0.212 0.229 - - 0 0 - 0.880 0.848 0.916 - - 0 - 0.00%
2009-12-22 0 0.220 0.216 0.224 0.220 0.220 22,000 4,840 0.2200 0.880 0.864 0.896 0.880 0.880 5,500 0.8799 -3.93%
2009-12-21 0 0.229 0.214 0.229 0.214 0.229 42,000 9,018 0.2147 0.916 0.856 0.916 0.856 0.916 10,501 0.8588 -0.43%
2009-12-18 0 0.230 0.230 0.247 0.230 0.250 348,000 80,198 0.2305 0.920 0.920 0.988 0.920 1.000 87,006 0.9217 -7.63%
2009-12-17 0 0.249 0.240 0.249 0.250 0.250 200,000 50,000 0.2500 0.996 0.960 0.996 1.000 1.000 50,004 0.9999 -2.35%
2009-12-16 0 0.255 0.250 0.260 0.240 0.255 3,282,000 799,548 0.2436 1.020 1.000 1.040 0.960 1.020 820,559 0.9744 10.87%
2009-12-15 0 0.230 0.210 0.235 0.224 0.238 126,000 28,924 0.2296 0.920 0.840 0.940 0.896 0.952 31,502 0.9182 1.32%
2009-12-14 0 0.227 0.227 0.230 0.220 0.220 102,000 22,440 0.2200 0.908 0.908 0.920 0.880 0.880 25,502 0.8799 8.10%
2009-12-11 0 0.210 0.210 0.220 0.210 0.210 50,000 10,500 0.2100 0.840 0.840 0.880 0.840 0.840 12,501 0.8399 0.00%
2009-12-10 0 0.210 0.210 0.233 0.205 0.220 1,044,000 223,330 0.2139 0.840 0.840 0.932 0.820 0.880 261,019 0.8556 -1.87%
2009-12-09 0 0.214 0.214 0.230 0.210 0.230 322,000 70,600 0.2193 0.856 0.856 0.920 0.840 0.920 80,506 0.8770 -4.46%
2009-12-08 0 0.224 0.219 0.224 0.224 0.225 328,000 73,582 0.2243 0.896 0.876 0.896 0.896 0.900 82,006 0.8973 1.82%
2009-12-07 0 0.220 0.218 0.226 0.220 0.221 84,000 18,546 0.2208 0.880 0.872 0.904 0.880 0.884 21,002 0.8831 0.92%
2009-12-04 0 0.218 0.210 0.235 0.218 0.218 130,000 28,340 0.2180 0.872 0.840 0.940 0.872 0.872 32,502 0.8719 -3.96%
2009-12-03 0 0.227 0.212 0.227 0.227 0.228 164,000 37,378 0.2279 0.908 0.848 0.908 0.908 0.912 41,003 0.9116 -0.87%
2009-12-02 0 0.229 0.210 0.229 0.204 0.229 184,000 41,288 0.2244 0.916 0.840 0.916 0.816 0.916 46,003 0.8975 4.09%
2009-12-01 0 0.220 0.215 0.237 - - 100,000 22,000 0.2200 0.880 0.860 0.948 - - 25,002 0.8799 0.00%
2009-11-30 1 - - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2009-11-26 0 0.220 0.220 0.234 0.220 0.220 233,000 51,260 0.2200 0.880 0.880 0.936 0.880 0.880 58,254 0.8799 -4.35%
2009-11-25 0 0.230 0.220 0.235 0.215 0.235 502,000 113,460 0.2260 0.920 0.880 0.940 0.860 0.940 125,509 0.9040 -3.36%
2009-11-24 0 0.238 0.211 0.238 - - 0 0 - 0.952 0.844 0.952 - - 0 - -2.86%
2009-11-23 0 0.245 0.219 0.245 0.219 0.245 234,000 54,066 0.2311 0.980 0.876 0.980 0.876 0.980 58,504 0.9241 11.87%
2009-11-20 0 0.219 0.219 0.244 0.219 0.219 29,000 6,351 0.2190 0.876 0.876 0.976 0.876 0.876 7,251 0.8759 0.00%
2009-11-19 0 0.219 0.211 0.239 0.216 0.236 212,000 46,886 0.2212 0.876 0.844 0.956 0.864 0.944 53,004 0.8846 -8.75%
2009-11-18 0 0.240 0.240 0.250 0.240 0.250 1,824,000 443,420 0.2431 0.960 0.960 1.000 0.960 1.000 456,033 0.9723 -4.00%
2009-11-17 0 0.250 0.243 0.255 0.230 0.285 5,718,000 1,415,460 0.2475 1.000 0.972 1.020 0.920 1.140 1,429,604 0.9901 9.17%
2009-11-16 0 0.229 0.215 0.230 0.215 0.245 578,000 128,046 0.2215 0.916 0.860 0.920 0.860 0.980 144,510 0.8861 -2.55%
2009-11-13 0 0.235 0.223 0.235 0.213 0.243 1,626,000 370,238 0.2277 0.940 0.892 0.940 0.852 0.972 406,529 0.9107 13.53%
2009-11-12 0 0.207 0.207 0.224 0.171 0.200 1,636,000 309,106 0.1889 0.828 0.828 0.896 0.684 0.800 409,030 0.7557 15.00%
2009-11-11 0 0.180 0.170 0.183 0.178 0.180 360,000 64,420 0.1789 0.720 0.680 0.732 0.712 0.720 90,007 0.7157 5.26%
2009-11-10 0 0.171 0.170 0.176 0.170 0.182 602,000 105,654 0.1755 0.684 0.680 0.704 0.680 0.728 150,511 0.7020 -2.29%
2009-11-09 0 0.175 0.175 0.183 0.170 0.183 600,000 106,246 0.1771 0.700 0.700 0.732 0.680 0.732 150,011 0.7083 -2.23%
2009-11-06 0 0.179 0.165 0.179 0.163 0.179 190,000 31,904 0.1679 0.716 0.660 0.716 0.652 0.716 47,503 0.6716 7.19%
2009-11-05 0 0.167 0.165 0.180 - - 0 0 - 0.668 0.660 0.720 - - 0 - 0.00%
2009-11-04 0 0.167 0.167 0.188 0.167 0.167 26,000 4,342 0.1670 0.668 0.668 0.752 0.668 0.668 6,500 0.6680 -4.57%
2009-11-03 0 0.182 0.171 0.182 0.170 0.182 740,000 128,394 0.1735 0.700 0.658 0.700 0.654 0.700 192,414 0.6673 -1.09%
2009-11-02 0 0.184 0.167 0.185 0.169 0.191 2,868,000 504,564 0.1759 0.708 0.642 0.711 0.650 0.735 745,734 0.6766 -0.54%
2009-10-30 0 0.185 0.185 0.187 0.171 0.189 174,000 30,722 0.1766 0.711 0.711 0.719 0.658 0.727 45,243 0.6790 0.54%
2009-10-29 0 0.184 0.170 0.184 0.188 0.188 2,000 376 0.1880 0.708 0.654 0.708 0.723 0.723 520 0.7230 2.22%
2009-10-28 0 0.180 0.180 0.185 - - 0 0 - 0.692 0.692 0.711 - - 0 - 0.00%
2009-10-27 0 0.180 0.175 0.189 - - 6,000 1,080 0.1800 0.692 0.673 0.727 - - 1,560 0.6923 0.00%
2009-10-23 0 0.180 0.180 0.184 0.175 0.180 286,000 50,932 0.1781 0.692 0.692 0.708 0.673 0.692 74,365 0.6849 2.86%
2009-10-22 0 0.175 0.169 0.179 - - 0 0 - 0.673 0.650 0.688 - - 0 - 0.00%
2009-10-21 0 0.175 0.170 0.176 0.168 0.175 92,000 15,822 0.1720 0.673 0.654 0.677 0.646 0.673 23,922 0.6614 1.16%
2009-10-20 0 0.173 0.168 0.176 0.162 0.173 62,000 10,296 0.1661 0.665 0.646 0.677 0.623 0.665 16,121 0.6387 -2.26%
2009-10-19 0 0.177 0.171 0.177 0.169 0.179 190,000 32,528 0.1712 0.681 0.658 0.681 0.650 0.688 49,404 0.6584 3.51%
2009-10-16 0 0.171 0.166 0.171 0.166 0.171 34,000 5,794 0.1704 0.658 0.638 0.658 0.638 0.658 8,841 0.6554 3.64%
2009-10-15 0 0.165 0.165 0.170 0.165 0.168 354,000 59,062 0.1668 0.635 0.635 0.654 0.635 0.646 92,047 0.6417 -0.60%
2009-10-14 0 0.166 0.166 0.168 0.160 0.168 1,676,000 271,740 0.1621 0.638 0.638 0.646 0.615 0.646 435,792 0.6236 -6.21%
2009-10-13 0 0.177 0.158 0.177 - - 0 0 - 0.681 0.608 0.681 - - 0 - -1.12%
2009-10-12 0 0.179 0.161 0.179 0.180 0.180 2,000 360 0.1800 0.688 0.619 0.688 0.692 0.692 520 0.6923 5.92%
2009-10-09 0 0.169 0.164 0.179 - - 2,000 360 0.1800 0.650 0.631 0.688 - - 520 0.6923 0.00%
2009-10-08 0 0.169 0.168 0.179 0.159 0.169 54,000 8,904 0.1649 0.650 0.646 0.688 0.611 0.650 14,041 0.6341 -5.59%
2009-10-07 0 0.179 0.162 0.179 0.179 0.179 22,000 3,938 0.1790 0.688 0.623 0.688 0.688 0.688 5,720 0.6884 0.00%
2009-10-06 0 0.179 0.174 0.179 0.174 0.180 106,000 18,956 0.1788 0.688 0.669 0.688 0.669 0.692 27,562 0.6878 5.29%
2009-10-05 0 0.170 0.170 0.173 0.170 0.170 8,000 1,360 0.1700 0.654 0.654 0.665 0.654 0.654 2,080 0.6538 -2.30%
2009-10-02 0 0.174 0.170 0.174 0.174 0.174 10,000 1,742 0.1742 0.669 0.654 0.669 0.669 0.669 2,600 0.6700 -1.69%
2009-09-30 0 0.177 0.170 0.177 - - 0 0 - 0.681 0.654 0.681 - - 0 - -0.56%
2009-09-29 0 0.178 0.170 0.178 - - 0 0 - 0.685 0.654 0.685 - - 0 - -1.11%
2009-09-28 0 0.180 0.160 0.180 - - 0 0 - 0.692 0.615 0.692 - - 0 - 0.00%
2009-09-25 0 0.180 0.160 0.180 - - 0 0 - 0.692 0.615 0.692 - - 0 - 0.00%
2009-09-24 0 0.180 0.161 0.180 - - 0 0 - 0.692 0.619 0.692 - - 0 - 0.00%
2009-09-23 0 0.180 0.170 0.180 0.170 0.180 18,000 3,080 0.1711 0.692 0.654 0.692 0.654 0.692 4,680 0.6581 0.00%
2009-09-22 0 0.180 0.161 0.180 - - 0 0 - 0.692 0.619 0.692 - - 0 - -0.55%
2009-09-21 0 0.181 0.152 0.185 0.181 0.181 182,000 32,950 0.1810 0.696 0.585 0.711 0.696 0.696 47,323 0.6963 0.00%
2009-09-18 0 0.181 0.180 0.181 0.180 0.183 500,000 90,486 0.1810 0.696 0.692 0.696 0.692 0.704 130,009 0.6960 0.56%
2009-09-17 0 0.180 0.176 0.180 0.175 0.180 450,000 79,000 0.1756 0.692 0.677 0.692 0.673 0.692 117,008 0.6752 2.86%
2009-09-16 0 0.175 0.163 0.183 0.175 0.175 60,000 10,500 0.1750 0.673 0.627 0.704 0.673 0.673 15,601 0.6730 0.00%
2009-09-15 0 0.175 0.155 0.175 - - 0 0 - 0.673 0.596 0.673 - - 0 - 0.00%
2009-09-14 0 0.175 0.167 0.175 - - 0 0 - 0.673 0.642 0.673 - - 0 - 0.00%
2009-09-11 0 0.175 0.163 0.175 - - 2,000 326 0.1630 0.673 0.627 0.673 - - 520 0.6269 0.00%
2009-09-10 0 0.175 0.155 0.180 - - 0 0 - 0.673 0.596 0.692 - - 0 - 0.00%
2009-09-09 0 0.175 0.161 0.175 - - 0 0 - 0.673 0.619 0.673 - - 0 - 0.00%
2009-09-08 0 0.175 0.163 0.180 - - 0 0 - 0.673 0.627 0.692 - - 0 - 0.00%
2009-09-07 0 0.175 0.163 0.175 0.160 0.175 92,000 15,650 0.1701 0.673 0.627 0.673 0.615 0.673 23,922 0.6542 6.06%
2009-09-04 0 0.165 0.165 0.170 0.163 0.170 62,000 10,484 0.1691 0.635 0.635 0.654 0.627 0.654 16,121 0.6503 -8.33%
2009-09-03 0 0.180 0.165 0.180 0.163 0.185 366,000 64,530 0.1763 0.692 0.635 0.692 0.627 0.711 95,167 0.6781 12.50%
2009-09-02 0 0.160 0.160 0.180 - - 0 0 - 0.615 0.615 0.692 - - 0 - 0.00%
2009-09-01 0 0.160 0.151 0.180 - - 0 0 - 0.615 0.581 0.692 - - 0 - 0.00%
2009-08-31 0 0.160 0.160 0.180 0.142 0.165 558,000 82,606 0.1480 0.615 0.615 0.692 0.546 0.635 145,091 0.5693 -11.11%
2009-08-28 0 0.180 0.160 0.180 - - 0 0 - 0.692 0.615 0.692 - - 0 - 0.00%
2009-08-27 0 0.180 0.100 0.185 - - 0 0 - 0.692 0.385 0.711 - - 0 - 0.00%
2009-08-26 0 0.180 0.100 0.180 - - 0 0 - 0.692 0.385 0.692 - - 0 - 0.00%
2009-08-25 0 0.180 0.139 0.180 - - 0 0 - 0.692 0.535 0.692 - - 0 - 0.00%
2009-08-24 0 0.180 0.141 0.180 - - 0 0 - 0.692 0.542 0.692 - - 0 - 0.00%
2009-08-21 0 0.180 0.100 0.180 - - 0 0 - 0.692 0.385 0.692 - - 0 - 0.00%
2009-08-20 0 0.180 0.150 0.182 - - 0 0 - 0.692 0.577 0.700 - - 0 - 0.00%
2009-08-19 0 0.180 0.133 0.180 0.180 0.180 2,000 360 0.1800 0.692 0.512 0.692 0.692 0.692 520 0.6923 0.00%
2009-08-18 0 0.180 0.168 0.180 - - 0 0 - 0.692 0.646 0.692 - - 0 - 0.00%
2009-08-17 0 0.180 0.100 0.180 0.180 0.181 66,000 11,932 0.1808 0.692 0.385 0.692 0.692 0.696 17,161 0.6953 0.00%
2009-08-14 0 0.180 0.161 0.180 0.160 0.180 72,000 12,590 0.1749 0.692 0.619 0.692 0.615 0.692 18,721 0.6725 5.26%
2009-08-13 0 0.171 0.160 0.187 - - 0 0 - 0.658 0.615 0.719 - - 0 - 0.00%
2009-08-12 0 0.171 0.163 0.179 - - 0 0 - 0.658 0.627 0.688 - - 0 - 0.00%
2009-08-11 0 0.171 0.165 0.180 0.171 0.171 18,000 3,150 0.1750 0.658 0.635 0.692 0.658 0.658 4,680 0.6730 -2.29%
2009-08-10 0 0.175 0.171 0.185 0.175 0.175 20,000 3,500 0.1750 0.673 0.658 0.711 0.673 0.673 5,200 0.6730 -5.41%
2009-08-07 0 0.185 0.171 0.196 - - 0 0 - 0.711 0.658 0.754 - - 0 - 0.00%
2009-08-06 0 0.185 0.173 0.185 0.184 0.185 348,000 64,120 0.1843 0.711 0.665 0.711 0.708 0.711 90,487 0.7086 0.54%
2009-08-05 0 0.184 0.170 0.184 0.170 0.184 130,000 23,780 0.1829 0.708 0.654 0.708 0.654 0.708 33,802 0.7035 2.22%
2009-08-04 0 0.180 0.180 0.181 0.180 0.180 154,000 27,720 0.1800 0.692 0.692 0.696 0.692 0.692 40,043 0.6923 0.00%
2009-08-03 0 0.180 0.180 0.186 0.170 0.180 104,000 17,968 0.1728 0.692 0.692 0.715 0.654 0.692 27,042 0.6644 -2.70%
2009-07-31 0 0.185 0.185 0.188 0.185 0.185 10,000 1,850 0.1850 0.711 0.711 0.723 0.711 0.711 2,600 0.7115 0.00%
2009-07-30 0 0.185 0.181 0.185 0.182 0.185 76,000 13,892 0.1828 0.711 0.696 0.711 0.700 0.711 19,761 0.7030 2.21%
2009-07-29 0 0.181 0.175 0.186 0.181 0.181 48,000 8,688 0.1810 0.696 0.673 0.715 0.696 0.696 12,481 0.6961 -1.09%
2009-07-28 0 0.183 0.183 0.190 0.168 0.183 562,000 100,936 0.1796 0.704 0.704 0.731 0.646 0.704 146,131 0.6907 -1.08%
2009-07-27 0 0.185 0.185 0.188 0.180 0.185 398,000 73,130 0.1837 0.711 0.711 0.723 0.692 0.711 103,487 0.7067 0.00%
2009-07-24 0 0.185 0.175 0.185 0.175 0.189 288,000 52,020 0.1806 0.711 0.673 0.711 0.673 0.727 74,885 0.6947 5.71%
2009-07-23 0 0.175 0.175 0.182 0.175 0.175 56,000 9,800 0.1750 0.673 0.673 0.700 0.673 0.673 14,561 0.6730 2.94%
2009-07-22 0 0.170 0.168 0.184 0.170 0.188 226,000 40,616 0.1797 0.654 0.646 0.708 0.654 0.723 58,764 0.6912 -7.61%
2009-07-21 0 0.184 0.170 0.184 0.184 0.184 66,000 12,144 0.1840 0.708 0.654 0.708 0.708 0.708 17,161 0.7076 0.00%
2009-07-20 0 0.184 0.166 0.184 0.166 0.188 8,000 1,400 0.1750 0.708 0.638 0.708 0.638 0.723 2,080 0.6730 0.00%
2009-07-17 0 0.184 0.180 0.188 0.183 0.184 626,000 114,840 0.1835 0.708 0.692 0.723 0.704 0.708 162,772 0.7055 0.00%
2009-07-16 0 0.184 0.173 0.184 0.174 0.184 336,000 60,824 0.1810 0.708 0.665 0.708 0.669 0.708 87,366 0.6962 8.24%
2009-07-15 0 0.170 0.170 0.184 - - 0 0 - 0.654 0.654 0.708 - - 0 - 0.59%
2009-07-14 0 0.169 0.155 0.184 0.169 0.179 122,000 20,668 0.1694 0.650 0.596 0.708 0.650 0.688 31,722 0.6515 -8.15%
2009-07-13 0 0.184 0.101 0.184 - - 0 0 - 0.708 0.388 0.708 - - 0 - 0.00%
2009-07-10 0 0.184 0.131 0.184 0.185 0.185 12,000 2,220 0.1850 0.708 0.504 0.708 0.711 0.711 3,120 0.7115 -0.54%
2009-07-09 0 0.185 0.140 0.185 0.185 0.185 2,000 370 0.1850 0.711 0.538 0.711 0.711 0.711 520 0.7115 0.54%
2009-07-08 0 0.184 0.100 0.184 0.188 0.188 12,000 2,256 0.1880 0.708 0.385 0.708 0.723 0.723 3,120 0.7230 6.98%
2009-07-07 0 0.172 0.163 0.172 - - 2,000 344 0.1720 0.661 0.627 0.661 - - 520 0.6615 0.00%
2009-07-06 0 0.172 0.163 0.172 - - 0 0 - 0.661 0.627 0.661 - - 0 - 0.00%
2009-07-03 0 0.172 0.161 0.172 0.172 0.185 188,000 34,240 0.1821 0.661 0.619 0.661 0.661 0.711 48,884 0.7004 6.17%
2009-07-02 0 0.162 0.162 0.185 0.162 0.180 62,000 10,944 0.1765 0.623 0.623 0.711 0.623 0.692 16,121 0.6789 0.00%
2009-06-30 0 0.162 0.151 0.180 - - 0 0 - 0.623 0.581 0.692 - - 0 - 0.00%
2009-06-29 0 0.162 0.150 0.180 0.150 0.162 28,000 4,376 0.1563 0.623 0.577 0.692 0.577 0.623 7,281 0.6011 3.18%
2009-06-26 0 0.157 0.157 0.162 0.156 0.156 10,000 1,560 0.1560 0.604 0.604 0.623 0.600 0.600 2,600 0.6000 0.64%
2009-06-25 0 0.156 0.156 0.162 0.156 0.162 158,000 25,474 0.1612 0.600 0.600 0.623 0.600 0.623 41,083 0.6201 -4.29%
2009-06-24 0 0.163 0.156 0.163 0.164 0.164 20,000 3,280 0.1640 0.627 0.600 0.627 0.631 0.631 5,200 0.6307 4.49%
2009-06-23 0 0.156 0.156 0.168 0.150 0.156 192,000 29,916 0.1558 0.600 0.600 0.646 0.577 0.600 49,924 0.5992 0.00%
2009-06-22 0 0.156 0.155 0.160 0.150 0.160 484,000 72,700 0.1502 0.600 0.596 0.615 0.577 0.615 125,849 0.5777 -8.24%
2009-06-19 0 0.170 0.131 0.170 - - 0 0 - 0.654 0.504 0.654 - - 0 - 0.00%
2009-06-18 0 0.170 0.131 0.170 - - 0 0 - 0.654 0.504 0.654 - - 0 - 0.00%
2009-06-17 0 0.170 0.170 0.180 0.170 0.170 12,000 2,040 0.1700 0.654 0.654 0.692 0.654 0.654 3,120 0.6538 -5.56%
2009-06-16 0 0.180 0.150 0.180 - - 2,000 360 0.1800 0.692 0.577 0.692 - - 520 0.6923 -1.10%
2009-06-15 0 0.182 0.179 0.182 0.184 0.184 6,000 1,104 0.1840 0.700 0.688 0.700 0.708 0.708 1,560 0.7076 -1.09%
2009-06-12 0 0.184 0.179 0.184 0.184 0.185 132,000 24,354 0.1845 0.708 0.688 0.708 0.708 0.711 34,322 0.7096 -0.54%
2009-06-11 0 0.185 0.150 0.185 - - 0 0 - 0.711 0.577 0.711 - - 0 - 0.00%
2009-06-10 0 0.185 0.120 0.185 0.185 0.185 18,000 3,330 0.1850 0.711 0.462 0.711 0.711 0.711 4,680 0.7115 0.00%
2009-06-09 0 0.185 0.185 0.186 0.183 0.186 334,000 61,784 0.1850 0.711 0.711 0.715 0.704 0.715 86,846 0.7114 2.78%
2009-06-08 0 0.180 0.162 0.180 0.162 0.180 146,000 25,244 0.1729 0.692 0.623 0.692 0.623 0.692 37,963 0.6650 12.50%
2009-06-05 0 0.160 0.160 0.179 0.160 0.182 300,000 50,054 0.1668 0.615 0.615 0.688 0.615 0.700 78,006 0.6417 -12.09%
2009-06-04 0 0.182 0.182 0.185 0.181 0.181 40,000 7,240 0.1810 0.700 0.700 0.711 0.696 0.696 10,401 0.6961 1.11%
2009-06-03 0 0.180 0.180 0.185 0.180 0.185 662,000 119,560 0.1806 0.692 0.692 0.711 0.692 0.711 172,132 0.6946 -2.70%
2009-06-02 0 0.185 0.160 0.185 - - 0 0 - 0.711 0.615 0.711 - - 0 - -2.12%
2009-06-01 0 0.189 0.151 0.189 - - 30,000 5,670 0.1890 0.727 0.581 0.727 - - 7,801 0.7269 0.00%
2009-05-29 0 0.189 0.170 0.189 0.189 0.190 54,000 10,256 0.1899 0.727 0.654 0.727 0.727 0.731 14,041 0.7304 5.00%
2009-05-27 0 0.180 0.165 0.180 0.180 0.180 36,000 6,480 0.1800 0.692 0.635 0.692 0.692 0.692 9,361 0.6923 0.00%
2009-05-26 0 0.180 0.180 0.198 0.180 0.180 334,000 60,120 0.1800 0.692 0.692 0.761 0.692 0.692 86,846 0.6923 0.00%
2009-05-25 0 0.180 0.150 0.180 0.175 0.180 118,000 21,140 0.1792 0.692 0.577 0.692 0.673 0.692 30,682 0.6890 5.26%
2009-05-22 0 0.171 0.171 0.180 0.170 0.180 1,636,000 289,682 0.1771 0.658 0.658 0.692 0.654 0.692 425,391 0.6810 4.91%
2009-05-21 0 0.163 0.157 0.175 0.128 0.175 1,340,000 212,790 0.1588 0.627 0.604 0.673 0.492 0.673 348,425 0.6107 27.34%
2009-05-20 0 0.128 0.128 0.145 0.127 0.140 60,000 7,760 0.1293 0.492 0.492 0.558 0.488 0.538 15,601 0.4974 -5.19%
2009-05-19 0 0.135 0.122 0.140 0.123 0.135 170,000 22,710 0.1336 0.519 0.469 0.538 0.473 0.519 44,203 0.5138 9.76%
2009-05-18 0 0.123 0.122 0.145 0.122 0.124 260,000 32,060 0.1233 0.473 0.469 0.558 0.469 0.477 67,605 0.4742 -10.22%
2009-05-15 0 0.137 0.122 0.137 0.137 0.137 4,000 548 0.1370 0.527 0.469 0.527 0.527 0.527 1,040 0.5269 -1.44%
2009-05-14 0 0.139 0.137 0.139 - - 0 0 - 0.535 0.527 0.535 - - 0 - -0.71%
2009-05-13 0 0.140 0.131 0.140 0.139 0.140 436,000 60,906 0.1397 0.538 0.504 0.538 0.535 0.538 113,368 0.5372 0.00%
2009-05-12 0 0.140 0.127 0.140 0.134 0.140 802,000 109,344 0.1363 0.538 0.488 0.538 0.515 0.538 208,535 0.5243 12.00%
2009-05-11 0 0.125 0.125 0.136 0.121 0.140 908,000 120,654 0.1329 0.481 0.481 0.523 0.465 0.538 236,097 0.5110 5.93%
2009-05-08 0 0.118 0.117 0.130 0.110 0.124 686,000 82,524 0.1203 0.454 0.450 0.500 0.423 0.477 178,373 0.4626 0.00%
2009-05-07 0 0.118 0.118 0.124 0.116 0.130 618,000 79,732 0.1290 0.454 0.454 0.477 0.446 0.500 160,692 0.4962 7.27%
2009-05-06 0 0.110 0.106 0.110 0.110 0.120 264,000 29,100 0.1102 0.423 0.408 0.423 0.423 0.462 68,645 0.4239 8.91%
2009-05-05 0 0.101 0.090 - - - 0 0 - 0.388 0.346 - - - 0 - 0.00%
2009-05-04 0 0.101 0.088 0.101 - - 10,000 880 0.0880 0.388 0.338 0.388 - - 2,600 0.3384 0.00%
2009-04-30 0 0.101 0.082 0.101 - - 0 0 - 0.388 0.315 0.388 - - 0 - 0.00%
2009-04-29 0 0.101 0.085 - - - 0 0 - 0.388 0.327 - - - 0 - 0.00%
2009-04-28 0 0.101 0.085 0.101 0.085 0.101 22,000 1,902 0.0865 0.388 0.327 0.388 0.327 0.388 5,720 0.3325 0.00%
2009-04-27 0 0.101 0.075 - - - 0 0 - 0.388 0.288 - - - 0 - 0.00%
2009-04-24 0 0.101 0.070 0.109 - - 0 0 - 0.388 0.269 0.419 - - 0 - 0.00%
2009-04-23 0 0.101 0.076 0.103 - - 0 0 - 0.388 0.292 0.396 - - 0 - 0.00%
2009-04-22 0 0.101 0.101 - 0.101 0.101 50,000 5,050 0.1010 0.388 0.388 - 0.388 0.388 13,001 0.3884 -0.98%
2009-04-21 0 0.102 0.078 0.102 - - 0 0 - 0.392 0.300 0.392 - - 0 - 0.00%
2009-04-20 0 0.102 0.102 - 0.100 0.100 6,000 600 0.1000 0.392 0.392 - 0.385 0.385 1,560 0.3846 -0.97%
2009-04-17 0 0.103 0.078 0.103 0.103 0.103 18,000 1,854 0.1030 0.396 0.300 0.396 0.396 0.396 4,680 0.3961 0.00%
2009-04-16 0 0.103 0.098 0.105 - - 0 0 - 0.396 0.377 0.404 - - 0 - 0.00%
2009-04-15 0 0.103 0.084 0.103 0.100 0.103 402,000 40,854 0.1016 0.396 0.323 0.396 0.385 0.396 104,528 0.3908 0.98%
2009-04-14 0 0.102 0.100 0.102 0.102 0.102 30,000 3,060 0.1020 0.392 0.385 0.392 0.392 0.392 7,801 0.3923 0.00%
2009-04-09 0 0.102 0.090 0.102 0.102 0.102 100,000 10,200 0.1020 0.392 0.346 0.392 0.392 0.392 26,002 0.3923 13.33%
2009-04-08 0 0.090 0.090 0.095 0.090 0.090 16,000 1,440 0.0900 0.346 0.346 0.365 0.346 0.346 4,160 0.3461 0.00%
2009-04-07 0 0.090 0.085 0.090 0.090 0.090 160,000 14,400 0.0900 0.346 0.327 0.346 0.346 0.346 41,603 0.3461 12.50%
2009-04-06 0 0.080 0.080 0.090 - - 0 0 - 0.308 0.308 0.346 - - 0 - 0.00%
2009-04-03 0 0.080 0.079 - - - 0 0 - 0.308 0.304 - - - 0 - 0.00%
2009-04-02 0 0.080 0.080 0.095 - - 0 0 - 0.308 0.308 0.365 - - 0 - 0.00%
2009-04-01 0 0.080 0.070 - - - 0 0 - 0.308 0.269 - - - 0 - 0.00%
2009-03-31 0 0.080 0.070 - - - 0 0 - 0.308 0.269 - - - 0 - 0.00%
2009-03-30 0 0.080 0.076 0.080 - - 0 0 - 0.308 0.292 0.308 - - 0 - 0.00%
2009-03-27 0 0.080 0.080 0.095 - - 0 0 - 0.308 0.308 0.365 - - 0 - 6.67%
2009-03-26 0 0.075 0.075 0.095 0.075 0.075 60,000 4,500 0.0750 0.288 0.288 0.365 0.288 0.288 15,601 0.2884 2.74%
2009-03-25 0 0.073 0.073 0.075 0.068 0.070 282,000 22,220 0.0788 0.281 0.281 0.288 0.262 0.269 73,325 0.3030 -14.12%
2009-03-24 0 0.085 0.069 0.085 - - 0 0 - 0.327 0.265 0.327 - - 0 - 0.00%
2009-03-23 0 0.085 0.075 0.085 0.085 0.085 6,000 510 0.0850 0.327 0.288 0.327 0.327 0.327 1,560 0.3269 0.00%
2009-03-20 0 0.085 0.085 - - - 0 0 - 0.327 0.327 - - - 0 - 0.00%
2009-03-19 0 0.085 0.085 - - - 0 0 - 0.327 0.327 - - - 0 - 0.00%
2009-03-18 0 0.085 0.085 - - - 0 0 - 0.327 0.327 - - - 0 - 0.00%
2009-03-17 0 0.085 0.073 0.085 - - 0 0 - 0.327 0.281 0.327 - - 0 - -3.41%
2009-03-16 0 0.088 0.070 0.100 - - 0 0 - 0.338 0.269 0.385 - - 0 - 0.00%
2009-03-13 0 0.088 0.071 - - - 0 0 - 0.338 0.273 - - - 0 - 0.00%
2009-03-12 0 0.088 0.068 - - - 0 0 - 0.338 0.262 - - - 0 - 0.00%
2009-03-11 0 0.088 0.050 0.100 - - 0 0 - 0.338 0.192 0.385 - - 0 - 0.00%
2009-03-10 0 0.088 0.061 - 0.088 0.088 132,000 11,616 0.0880 0.338 0.235 - 0.338 0.338 34,322 0.3384 0.00%
2009-03-09 0 0.088 0.061 - - - 0 0 - 0.338 0.235 - - - 0 - 0.00%
2009-03-06 0 0.088 0.088 0.096 0.088 0.088 100,000 8,800 0.0880 0.338 0.338 0.369 0.338 0.338 26,002 0.3384 -2.22%
2009-03-05 0 0.090 0.061 0.096 - - 0 0 - 0.346 0.235 0.369 - - 0 - 0.00%
2009-03-04 0 0.090 0.070 0.090 - - 0 0 - 0.346 0.269 0.346 - - 0 - -6.25%
2009-03-03 0 0.096 0.060 0.096 - - 0 0 - 0.369 0.231 0.369 - - 0 - -1.03%
2009-03-02 0 0.097 0.070 - - - 0 0 - 0.373 0.269 - - - 0 - 0.00%
2009-02-27 0 0.097 0.093 - 0.097 0.097 6,000 582 0.0970 0.373 0.358 - 0.373 0.373 1,560 0.3730 0.00%
2009-02-26 0 0.097 0.097 0.099 - - 0 0 - 0.373 0.373 0.381 - - 0 - 1.36%
2009-02-25 0 0.099 0.097 - - - 0 0 - 0.368 0.361 - - - 0 - 0.00%
2009-02-24 0 0.099 0.070 - - - 0 0 - 0.368 0.260 - - - 0 - 0.00%
2009-02-23 0 0.099 0.097 - - - 0 0 - 0.368 0.361 - - - 0 - 0.00%
2009-02-20 0 0.099 0.099 0.110 0.099 0.099 310,000 30,690 0.0990 0.368 0.368 0.409 0.368 0.368 83,385 0.3681 0.00%
2009-02-19 0 0.099 0.071 - - - 0 0 - 0.368 0.264 - - - 0 - 0.00%
2009-02-18 0 0.099 0.070 - - - 0 0 - 0.368 0.260 - - - 0 - 0.00%
2009-02-17 0 0.099 0.090 - - - 0 0 - 0.368 0.335 - - - 0 - 0.00%
2009-02-16 0 0.099 0.082 - 0.099 0.099 326,000 32,274 0.0990 0.368 0.305 - 0.368 0.368 87,689 0.3681 10.00%
2009-02-13 0 0.090 0.090 0.100 - - 0 0 - 0.335 0.335 0.372 - - 0 - 0.00%
2009-02-12 0 0.090 0.090 0.110 0.090 0.090 40,000 3,600 0.0900 0.335 0.335 0.409 0.335 0.335 10,759 0.3346 -9.09%
2009-02-11 0 0.099 0.090 0.099 - - 0 0 - 0.368 0.335 0.368 - - 0 - 0.00%
2009-02-10 0 0.099 0.091 0.099 0.090 0.099 146,000 14,130 0.0968 0.368 0.338 0.368 0.335 0.368 39,272 0.3598 -1.00%
2009-02-09 0 0.100 0.090 0.100 - - 0 0 - 0.372 0.335 0.372 - - 0 - 0.00%
2009-02-06 0 0.100 0.082 - 0.100 0.100 242,000 24,200 0.1000 0.372 0.305 - 0.372 0.372 65,094 0.3718 25.00%
2009-02-05 0 0.080 0.080 0.100 - - 0 0 - 0.297 0.297 0.372 - - 0 - 0.00%
2009-02-04 0 0.080 0.080 - - - 0 0 - 0.297 0.297 - - - 0 - 0.00%
2009-02-03 0 0.080 0.080 - 0.080 0.080 2,000 160 0.0800 0.297 0.297 - 0.297 0.297 538 0.2974 -9.09%
2009-02-02 0 0.088 0.075 - - - 0 0 - 0.327 0.279 - - - 0 - 0.00%
2009-01-30 0 0.088 0.080 0.088 - - 0 0 - 0.327 0.297 0.327 - - 0 - 0.00%
2009-01-29 0 0.088 0.080 0.088 - - 0 0 - 0.327 0.297 0.327 - - 0 - 0.00%
2009-01-23 0 0.088 0.088 0.095 - - 0 0 - 0.327 0.327 0.353 - - 0 - 0.00%
2009-01-22 0 0.088 0.088 - - - 0 0 - 0.327 0.327 - - - 0 - 0.00%
2009-01-21 0 0.088 0.088 0.095 0.088 0.088 60,000 5,280 0.0880 0.327 0.327 0.353 0.327 0.327 16,139 0.3272 -2.22%
2009-01-20 0 0.090 0.090 - 0.090 0.090 300,000 27,000 0.0900 0.335 0.335 - 0.335 0.335 80,695 0.3346 -2.17%
2009-01-19 0 0.092 0.088 0.092 - - 0 0 - 0.342 0.327 0.342 - - 0 - 0.00%
2009-01-16 0 0.092 0.092 0.102 0.092 0.092 30,000 2,760 0.0920 0.342 0.342 0.379 0.342 0.342 8,070 0.3420 -10.68%
2009-01-15 0 0.103 0.100 - 0.103 0.103 2,000 206 0.1030 0.383 0.372 - 0.383 0.383 538 0.3829 0.98%
2009-01-14 0 0.102 0.091 - - - 0 0 - 0.379 0.338 - - - 0 - 0.00%
2009-01-13 0 0.102 0.091 - - - 0 0 - 0.379 0.338 - - - 0 - 0.00%
2009-01-12 0 0.102 0.090 0.110 0.102 0.102 270,000 27,540 0.1020 0.379 0.335 0.409 0.379 0.379 72,626 0.3792 0.00%
2009-01-09 0 0.102 0.101 0.120 0.102 0.102 1,000,000 102,000 0.1020 0.379 0.375 0.446 0.379 0.379 268,985 0.3792 0.99%
2009-01-08 0 0.101 0.101 0.117 0.101 0.101 102,000 10,302 0.1010 0.375 0.375 0.435 0.375 0.375 27,436 0.3755 -15.83%
2009-01-07 0 0.120 0.110 0.122 0.100 0.122 950,000 110,154 0.1160 0.446 0.409 0.454 0.372 0.454 255,536 0.4311 41.18%
2009-01-06 0 0.085 0.085 - 0.085 0.085 30,000 2,550 0.0850 0.316 0.316 - 0.316 0.316 8,070 0.3160 6.25%
2009-01-05 0 0.080 0.075 0.100 - - 0 0 - 0.297 0.279 0.372 - - 0 - 0.00%
2009-01-02 0 0.080 0.071 0.100 - - 0 0 - 0.297 0.264 0.372 - - 0 - 0.00%
2008-12-31 0 0.080 0.060 0.099 - - 0 0 - 0.297 0.223 0.368 - - 0 - 0.00%
2008-12-30 0 0.080 0.071 - - - 0 0 - 0.297 0.264 - - - 0 - 0.00%
2008-12-29 0 0.080 0.080 - 0.080 0.080 1,000,000 80,000 0.0800 0.297 0.297 - 0.297 0.297 268,985 0.2974 9.59%
2008-12-24 0 0.073 0.070 0.080 - - 0 0 - 0.271 0.260 0.297 - - 0 - 0.00%
2008-12-23 0 0.073 0.073 0.080 0.073 0.075 44,000 3,276 0.0745 0.271 0.271 0.297 0.271 0.279 11,835 0.2768 2.82%
2008-12-22 0 0.071 0.071 0.078 0.071 0.072 54,000 3,884 0.0719 0.264 0.264 0.290 0.264 0.268 14,525 0.2674 -12.35%
2008-12-19 0 0.081 0.072 0.090 - - 0 0 - 0.301 0.268 0.335 - - 0 - 0.00%
2008-12-18 0 0.081 0.060 0.101 - - 32,000 3,232 0.1010 0.301 0.223 0.375 - - 8,608 0.3755 0.00%
2008-12-17 0 0.081 0.081 0.093 - - 0 0 - 0.301 0.301 0.346 - - 0 - 0.00%
2008-12-16 0 0.081 0.060 0.100 - - 0 0 - 0.301 0.223 0.372 - - 0 - 0.00%
2008-12-15 0 0.081 0.081 0.100 - - 0 0 - 0.301 0.301 0.372 - - 0 - 0.00%
2008-12-12 0 0.081 0.081 0.100 0.080 0.080 78,000 6,240 0.0800 0.301 0.301 0.372 0.297 0.297 20,981 0.2974 1.25%
2008-12-11 0 0.080 0.080 0.100 - - 0 0 - 0.297 0.297 0.372 - - 0 - 0.00%
2008-12-10 0 0.080 0.080 0.090 - - 0 0 - 0.297 0.297 0.335 - - 0 - 15.94%
2008-12-09 0 0.069 0.060 - - - 0 0 - 0.257 0.223 - - - 0 - 0.00%
2008-12-08 0 0.069 0.069 0.094 0.069 0.069 24,000 1,700 0.0708 0.257 0.257 0.349 0.257 0.257 6,456 0.2633 -2.82%
2008-12-05 0 0.071 0.051 0.094 - - 0 0 - 0.264 0.190 0.349 - - 0 - 0.00%
2008-12-04 0 0.071 0.055 - - - 0 0 - 0.264 0.204 - - - 0 - 0.00%
2008-12-03 0 0.071 0.061 - - - 0 0 - 0.264 0.227 - - - 0 - 0.00%
2008-12-02 0 0.071 0.061 - - - 0 0 - 0.264 0.227 - - - 0 - 0.00%
2008-12-01 0 0.071 0.070 0.071 0.071 0.071 92,000 6,532 0.0710 0.264 0.260 0.264 0.264 0.264 24,747 0.2640 -5.33%
2008-11-28 0 0.075 0.071 0.075 - - 0 0 - 0.279 0.264 0.279 - - 0 - 0.00%
2008-11-27 0 0.075 0.071 0.075 - - 0 0 - 0.279 0.264 0.279 - - 0 - 0.00%
2008-11-26 0 0.075 0.071 - - - 0 0 - 0.279 0.264 - - - 0 - 0.00%
2008-11-25 0 0.075 0.075 0.095 0.075 0.076 42,000 3,154 0.0751 0.279 0.279 0.353 0.279 0.283 11,297 0.2792 0.00%
2008-11-24 0 0.075 0.075 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
2008-11-21 0 0.075 0.075 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
2008-11-20 0 0.075 0.075 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
2008-11-19 0 0.075 0.075 - 0.075 0.075 80,000 6,000 0.0750 0.279 0.279 - 0.279 0.279 21,519 0.2788 0.00%
2008-11-18 0 0.075 0.060 0.075 - - 0 0 - 0.279 0.223 0.279 - - 0 - 0.00%
2008-11-17 0 0.075 0.073 0.075 0.075 0.075 8,000 600 0.0750 0.279 0.271 0.279 0.279 0.279 2,152 0.2788 2.74%
2008-11-14 0 0.073 0.060 0.093 - - 0 0 - 0.271 0.223 0.346 - - 0 - 0.00%
2008-11-13 0 0.073 0.056 0.073 - - 0 0 - 0.271 0.208 0.271 - - 0 - 0.00%
2008-11-12 0 0.073 0.073 0.075 - - 2,000 150 0.0750 0.271 0.271 0.279 - - 538 0.2788 0.00%
2008-11-11 0 0.073 0.060 0.075 0.073 0.074 50,000 3,660 0.0732 0.271 0.223 0.279 0.271 0.275 13,449 0.2721 -8.75%
2008-11-10 0 0.080 0.087 0.088 0.080 0.080 30,000 2,400 0.0800 0.297 0.323 0.327 0.297 0.297 8,070 0.2974 -9.09%
2008-11-07 0 0.088 0.060 0.105 - - 0 0 - 0.327 0.223 0.390 - - 0 - 0.00%
2008-11-06 0 0.088 0.069 0.088 0.089 0.089 2,000 178 0.0890 0.327 0.257 0.327 0.331 0.331 538 0.3309 -1.12%
2008-11-05 0 0.089 0.069 0.105 - - 10,000 900 0.0900 0.331 0.257 0.390 - - 2,690 0.3346 0.00%
2008-11-04 0 0.089 0.064 0.089 0.090 0.090 10,000 900 0.0900 0.331 0.238 0.331 0.335 0.335 2,690 0.3346 5.95%
2008-11-03 0 0.084 0.084 0.105 - - 0 0 - 0.312 0.312 0.390 - - 0 - 6.33%
2008-10-31 0 0.079 0.072 0.079 0.079 0.080 102,000 8,086 0.0793 0.294 0.268 0.294 0.294 0.297 27,436 0.2947 12.86%
2008-10-30 0 0.070 0.070 0.079 0.070 0.079 60,000 4,218 0.0703 0.260 0.260 0.294 0.260 0.294 16,139 0.2614 -2.78%
2008-10-29 0 0.079 0.068 0.079 - - 0 0 - 0.268 0.230 0.268 - - 0 - -1.25%
2008-10-28 0 0.080 0.069 0.080 0.080 0.080 300,000 24,000 0.0800 0.271 0.234 0.271 0.271 0.271 88,541 0.2711 -10.11%
2008-10-27 0 0.089 0.075 0.089 0.090 0.090 92,000 8,264 0.0898 0.302 0.254 0.302 0.305 0.305 27,153 0.3044 11.25%
2008-10-24 0 0.080 0.051 0.082 0.080 0.082 202,000 16,164 0.0800 0.271 0.173 0.278 0.271 0.278 59,618 0.2711 0.00%
2008-10-23 0 0.080 0.080 0.100 0.080 0.090 138,000 11,680 0.0846 0.271 0.271 0.339 0.271 0.305 40,729 0.2868 -14.89%
2008-10-22 0 0.094 0.090 0.094 - - 0 0 - 0.318 0.305 0.318 - - 0 - -5.05%
2008-10-21 0 0.099 0.080 0.099 - - 0 0 - 0.335 0.271 0.335 - - 0 - 0.00%
2008-10-20 0 0.099 0.075 0.099 0.106 0.106 4,000 428 0.1070 0.335 0.254 0.335 0.359 0.359 1,181 0.3625 12.50%
2008-10-17 0 0.088 0.082 0.108 - - 0 0 - 0.298 0.278 0.366 - - 0 - 0.00%
2008-10-16 0 0.088 0.088 - 0.080 0.080 430,000 34,400 0.0800 0.298 0.298 - 0.271 0.271 126,909 0.2711 23.94%
2008-10-15 0 0.071 0.071 0.100 0.071 0.100 86,000 6,280 0.0730 0.241 0.241 0.339 0.241 0.339 25,382 0.2474 -16.47%
2008-10-14 0 0.085 0.082 0.085 0.085 0.085 28,000 2,380 0.0850 0.288 0.278 0.288 0.288 0.288 8,264 0.2880 0.00%
2008-10-13 0 0.085 0.085 0.100 0.085 0.090 296,000 25,680 0.0868 0.288 0.288 0.339 0.288 0.305 87,360 0.2940 0.00%
2008-10-10 0 0.085 0.067 0.095 - - 550,000 46,750 0.0850 0.288 0.227 0.322 - - 162,325 0.2880 0.00%
2008-10-09 0 0.085 0.085 0.095 - - 2,000 170 0.0850 0.288 0.288 0.322 - - 590 0.2880 0.00%
2008-10-08 0 0.085 0.071 0.085 - - 0 0 - 0.288 0.241 0.288 - - 0 - 0.00%
2008-10-06 0 0.085 0.081 0.100 0.085 0.085 30,000 2,550 0.0850 0.288 0.274 0.339 0.288 0.288 8,854 0.2880 -2.30%
2008-10-03 0 0.087 0.087 0.091 0.087 0.087 34,000 3,006 0.0884 0.295 0.295 0.308 0.295 0.295 10,035 0.2996 0.00%
2008-10-02 0 0.087 0.087 0.090 - - 2,000 170 0.0850 0.295 0.295 0.305 - - 590 0.2880 2.35%
2008-09-30 0 0.085 0.085 0.087 0.085 0.085 174,000 14,790 0.0850 0.288 0.288 0.295 0.288 0.288 51,354 0.2880 -3.41%
2008-09-29 0 0.088 0.088 0.093 0.085 0.088 270,000 23,100 0.0856 0.298 0.298 0.315 0.288 0.298 79,687 0.2899 10.00%
2008-09-26 0 0.080 0.080 0.095 0.080 0.088 340,000 29,680 0.0873 0.271 0.271 0.322 0.271 0.298 100,346 0.2958 -9.09%
2008-09-25 0 0.088 0.081 0.090 - - 30,000 2,640 0.0880 0.298 0.274 0.305 - - 8,854 0.2982 0.00%
2008-09-24 0 0.088 0.076 0.088 0.088 0.088 200,000 17,600 0.0880 0.298 0.258 0.298 0.298 0.298 59,027 0.2982 0.00%
2008-09-23 0 0.088 0.080 0.088 - - 0 0 - 0.298 0.271 0.298 - - 0 - 0.00%
2008-09-22 0 0.088 0.078 0.095 0.078 0.088 550,000 44,540 0.0810 0.298 0.264 0.322 0.264 0.298 162,325 0.2744 15.79%
2008-09-19 0 0.076 0.076 0.088 0.076 0.090 424,000 33,584 0.0792 0.258 0.258 0.298 0.258 0.305 125,138 0.2684 1.33%
2008-09-18 0 0.075 0.070 0.083 0.075 0.095 246,000 21,490 0.0874 0.254 0.237 0.281 0.254 0.322 72,604 0.2960 -6.25%
2008-09-17 0 0.080 0.080 0.095 0.080 0.101 686,000 61,272 0.0893 0.271 0.271 0.322 0.271 0.342 202,464 0.3026 -18.37%
2008-09-16 0 0.098 0.098 0.100 0.098 0.108 320,000 33,712 0.1054 0.332 0.332 0.339 0.332 0.366 94,444 0.3570 -10.91%
2008-09-12 0 0.110 0.108 0.110 0.107 0.110 120,000 13,030 0.1086 0.373 0.366 0.373 0.363 0.373 35,416 0.3679 1.85%
2008-09-11 0 0.108 0.108 0.110 0.106 0.106 162,000 17,172 0.1060 0.366 0.366 0.373 0.359 0.359 47,812 0.3592 -10.00%
2008-09-10 0 0.120 0.106 0.128 - - 0 0 - 0.407 0.359 0.434 - - 0 - 0.00%
2008-09-09 0 0.120 0.120 0.128 0.120 0.128 320,000 39,496 0.1234 0.407 0.407 0.434 0.407 0.434 94,444 0.4182 -4.76%
2008-09-08 0 0.126 0.118 0.126 0.126 0.128 316,000 39,988 0.1265 0.427 0.400 0.427 0.427 0.434 93,263 0.4288 0.00%
2008-09-05 0 0.126 0.123 0.126 - - 0 0 - 0.427 0.417 0.427 - - 0 - 0.00%
2008-09-04 0 0.126 0.123 0.140 0.120 0.126 658,000 82,800 0.1258 0.427 0.417 0.474 0.407 0.427 194,200 0.4264 0.80%
2008-09-03 0 0.125 0.122 0.145 - - 0 0 - 0.424 0.413 0.491 - - 0 - 0.00%
2008-09-02 0 0.125 0.121 0.140 - - 0 0 - 0.424 0.410 0.474 - - 0 - 0.00%
2008-09-01 0 0.125 0.125 - - - 10,000 1,250 0.1250 0.424 0.424 - - - 2,951 0.4235 0.00%
2008-08-29 0 0.125 0.120 - - - 2,000 240 0.1200 0.424 0.407 - - - 590 0.4066 0.00%
2008-08-28 0 0.125 0.120 0.125 0.125 0.137 134,000 17,548 0.1310 0.424 0.407 0.424 0.424 0.464 39,548 0.4437 -8.09%
2008-08-27 0 0.136 0.136 0.145 0.136 0.136 44,000 5,984 0.1360 0.461 0.461 0.491 0.461 0.461 12,986 0.4608 0.00%
2008-08-26 0 0.136 0.136 0.155 - - 0 0 - 0.461 0.461 0.525 - - 0 - 0.74%
2008-08-25 0 0.135 0.135 0.155 - - 4,000 540 0.1350 0.457 0.457 0.525 - - 1,181 0.4574 2.27%
2008-08-21 0 0.132 0.132 0.160 0.131 0.131 88,000 11,610 0.1319 0.447 0.447 0.542 0.444 0.444 25,972 0.4470 -11.41%
2008-08-20 0 0.149 0.149 0.151 - - 0 0 - 0.505 0.505 0.512 - - 0 - 13.74%
2008-08-19 0 0.131 0.131 0.151 - - 0 0 - 0.444 0.444 0.512 - - 0 - 0.00%
2008-08-18 0 0.131 0.128 0.151 0.131 0.131 1,004,000 131,524 0.1310 0.444 0.434 0.512 0.444 0.444 296,317 0.4439 0.00%
2008-08-15 0 0.131 0.131 - - - 0 0 - 0.444 0.444 - - - 0 - 0.77%
2008-08-14 0 0.130 0.130 0.138 0.130 0.134 78,000 10,280 0.1318 0.440 0.440 0.468 0.440 0.454 23,021 0.4466 -5.80%
2008-08-13 0 0.138 0.130 0.138 0.138 0.138 156,000 21,528 0.1380 0.468 0.440 0.468 0.468 0.468 46,041 0.4676 0.00%
2008-08-12 0 0.138 0.131 0.159 0.138 0.138 430,000 59,340 0.1380 0.468 0.444 0.539 0.468 0.468 126,909 0.4676 -1.43%
2008-08-11 0 0.140 0.140 0.160 - - 0 0 - 0.474 0.474 0.542 - - 0 - 0.00%
2008-08-08 0 0.140 0.130 0.160 0.140 0.140 4,000 560 0.1400 0.474 0.440 0.542 0.474 0.474 1,181 0.4744 -13.04%
2008-08-07 0 0.161 0.161 0.170 - - 0 0 - 0.546 0.546 0.576 - - 0 - 0.63%
2008-08-05 0 0.160 0.140 0.164 - - 0 0 - 0.542 0.474 0.556 - - 0 - 0.00%
2008-08-04 0 0.160 0.158 0.160 0.163 0.165 8,000 1,316 0.1645 0.542 0.535 0.542 0.552 0.559 2,361 0.5574 1.27%
2008-08-01 0 0.158 0.154 0.165 0.158 0.165 32,000 5,266 0.1646 0.535 0.522 0.559 0.535 0.559 9,444 0.5576 3.27%
2008-07-31 0 0.153 0.153 - 0.153 0.153 20,000 3,060 0.1530 0.518 0.518 - 0.518 0.518 5,903 0.5184 -6.71%
2008-07-30 0 0.164 0.145 0.167 0.160 0.164 118,000 19,736 0.1673 0.556 0.491 0.566 0.542 0.556 34,826 0.5667 10.81%
2008-07-29 0 0.148 0.148 0.160 0.147 0.147 2,000 294 0.1470 0.501 0.501 0.542 0.498 0.498 590 0.4981 0.68%
2008-07-28 0 0.147 0.147 0.160 0.144 0.144 2,000 288 0.1440 0.498 0.498 0.542 0.488 0.488 590 0.4879 -5.16%
2008-07-25 0 0.155 0.140 0.160 - - 0 0 - 0.525 0.474 0.542 - - 0 - 0.00%
2008-07-24 0 0.155 0.150 0.160 - - 0 0 - 0.525 0.508 0.542 - - 0 - 0.00%
2008-07-23 0 0.155 0.155 0.164 0.143 0.155 168,000 25,776 0.1534 0.525 0.525 0.556 0.485 0.525 49,583 0.5199 3.33%
2008-07-22 0 0.150 0.150 0.159 0.150 0.150 48,000 7,200 0.1500 0.508 0.508 0.539 0.508 0.508 14,167 0.5082 0.00%
2008-07-21 0 0.150 0.150 0.159 0.145 0.156 162,000 25,060 0.1547 0.508 0.508 0.539 0.491 0.529 47,812 0.5241 2.74%
2008-07-18 0 0.146 0.138 0.158 0.130 0.146 78,000 11,356 0.1456 0.495 0.468 0.535 0.440 0.495 23,021 0.4933 0.00%
2008-07-17 0 0.146 0.146 0.156 0.143 0.146 4,000 578 0.1445 0.495 0.495 0.529 0.485 0.495 1,181 0.4896 2.10%
2008-07-16 0 0.143 0.143 0.153 0.141 0.141 10,000 1,410 0.1410 0.485 0.485 0.518 0.478 0.478 2,951 0.4777 1.42%
2008-07-15 0 0.141 0.141 0.156 0.141 0.148 100,000 14,450 0.1445 0.478 0.478 0.529 0.478 0.501 29,514 0.4896 -7.84%
2008-07-14 0 0.153 0.153 0.160 0.151 0.153 66,000 10,036 0.1521 0.518 0.518 0.542 0.512 0.518 19,479 0.5152 -3.77%
2008-07-11 0 0.159 0.159 0.168 0.159 0.159 2,000 318 0.1590 0.539 0.539 0.569 0.539 0.539 590 0.5387 0.00%
2008-07-10 0 0.159 0.152 0.165 0.159 0.159 30,000 4,770 0.1590 0.539 0.515 0.559 0.539 0.539 8,854 0.5387 1.92%
2008-07-09 0 0.156 0.157 0.170 0.155 0.165 224,000 35,020 0.1563 0.529 0.532 0.576 0.525 0.559 66,111 0.5297 -5.45%
2008-07-08 0 0.165 0.160 0.168 0.160 0.170 480,000 80,606 0.1679 0.559 0.542 0.569 0.542 0.576 141,665 0.5690 9.27%
2008-07-07 0 0.151 0.151 0.172 0.151 0.183 452,000 72,844 0.1612 0.512 0.512 0.583 0.512 0.620 133,402 0.5461 -6.21%
2008-07-04 0 0.161 0.160 0.180 0.161 0.180 32,000 5,190 0.1622 0.546 0.542 0.610 0.546 0.610 9,444 0.5495 -10.56%
2008-07-03 0 0.180 0.170 0.190 0.180 0.180 44,000 7,940 0.1805 0.610 0.576 0.644 0.610 0.610 12,986 0.6114 0.00%
2008-07-02 0 0.180 0.180 0.190 - - 0 0 - 0.610 0.610 0.644 - - 0 - 0.00%
2008-06-30 0 0.180 0.180 0.190 - - 0 0 - 0.610 0.610 0.644 - - 0 - 0.00%
2008-06-27 0 0.180 0.171 0.195 0.180 0.180 60,000 10,800 0.1800 0.610 0.579 0.661 0.610 0.610 17,708 0.6099 -7.69%
2008-06-26 0 0.195 0.192 0.210 0.195 0.195 230,000 44,850 0.1950 0.661 0.651 0.712 0.661 0.661 67,881 0.6607 2.09%
2008-06-25 0 0.191 0.191 0.201 - - 0 0 - 0.647 0.647 0.681 - - 0 - 0.00%
2008-06-24 0 0.191 0.190 0.203 0.191 0.191 20,000 3,820 0.1910 0.647 0.644 0.688 0.647 0.647 5,903 0.6472 -7.28%
2008-06-23 0 0.206 0.200 0.206 0.206 0.206 2,000 412 0.2060 0.698 0.678 0.698 0.698 0.698 590 0.6980 0.00%
2008-06-20 0 0.206 0.190 0.210 - - 14,000 2,800 0.2000 0.698 0.644 0.712 - - 4,132 0.6777 0.00%
2008-06-19 0 0.206 0.199 0.206 - - 0 0 - 0.698 0.674 0.698 - - 0 - 0.00%
2008-06-18 0 0.206 0.193 0.210 - - 0 0 - 0.698 0.654 0.712 - - 0 - 0.00%
2008-06-17 0 0.206 0.190 0.219 - - 0 0 - 0.698 0.644 0.742 - - 0 - 0.00%
2008-06-16 0 0.206 0.190 0.218 - - 0 0 - 0.698 0.644 0.739 - - 0 - 0.00%
2008-06-13 0 0.206 0.191 0.206 0.206 0.206 2,000 412 0.2060 0.698 0.647 0.698 0.698 0.698 590 0.6980 0.00%
2008-06-12 0 0.206 0.203 0.206 0.206 0.206 14,000 2,884 0.2060 0.698 0.688 0.698 0.698 0.698 4,132 0.6980 0.00%
2008-06-11 0 0.206 0.200 0.206 - - 0 0 - 0.698 0.678 0.698 - - 0 - 0.00%
2008-06-10 0 0.206 0.206 0.212 0.206 0.212 44,000 9,304 0.2115 0.698 0.698 0.718 0.698 0.718 12,986 0.7165 0.49%
2008-06-06 0 0.205 0.196 0.218 0.205 0.205 98,000 20,090 0.2050 0.695 0.664 0.739 0.695 0.695 28,923 0.6946 0.00%
2008-06-05 0 0.205 0.199 0.219 0.190 0.205 238,000 47,020 0.1976 0.695 0.674 0.742 0.644 0.695 70,242 0.6694 0.00%
2008-06-04 0 0.205 0.205 0.219 0.204 0.205 128,000 26,212 0.2048 0.695 0.695 0.742 0.691 0.695 37,777 0.6939 0.49%
2008-06-03 0 0.204 0.202 0.220 0.204 0.204 36,000 7,344 0.2040 0.691 0.684 0.745 0.691 0.691 10,625 0.6912 -1.45%
2008-06-02 0 0.207 0.207 0.228 0.205 0.208 30,000 6,186 0.2062 0.701 0.701 0.773 0.695 0.705 8,854 0.6987 -0.48%
2008-05-30 0 0.208 0.208 0.227 - - 0 0 - 0.705 0.705 0.769 - - 0 - 0.48%
2008-05-29 0 0.207 0.207 0.230 0.206 0.210 18,000 3,772 0.2096 0.701 0.701 0.779 0.698 0.712 5,312 0.7100 -1.43%
2008-05-28 0 0.210 0.204 0.210 0.210 0.210 10,000 2,100 0.2100 0.712 0.691 0.712 0.712 0.712 2,951 0.7115 0.00%
2008-05-27 0 0.210 0.202 0.210 0.210 0.220 192,000 41,380 0.2155 0.712 0.684 0.712 0.712 0.745 56,666 0.7302 -4.55%
2008-05-26 0 0.220 0.208 0.220 0.220 0.220 2,000 440 0.2200 0.745 0.705 0.745 0.745 0.745 590 0.7454 0.00%
2008-05-23 0 0.220 0.210 0.220 0.220 0.220 40,000 8,800 0.2200 0.745 0.712 0.745 0.745 0.745 11,805 0.7454 8.91%
2008-05-22 0 0.202 0.202 0.220 0.202 0.220 22,000 4,560 0.2073 0.684 0.684 0.745 0.684 0.745 6,493 0.7023 -8.18%
2008-05-21 0 0.220 0.215 0.232 0.214 0.220 750,000 162,300 0.2164 0.745 0.728 0.786 0.725 0.745 221,352 0.7332 2.80%
2008-05-20 0 0.214 0.214 0.220 0.214 0.230 332,000 71,212 0.2145 0.725 0.725 0.745 0.725 0.779 97,985 0.7268 0.00%
2008-05-19 0 0.214 0.213 0.220 0.214 0.214 100,000 21,400 0.2140 0.725 0.722 0.745 0.725 0.725 29,514 0.7251 0.47%
2008-05-16 0 0.213 0.213 0.220 0.213 0.218 106,000 22,888 0.2159 0.722 0.722 0.745 0.722 0.739 31,284 0.7316 0.00%
2008-05-15 0 0.213 0.213 0.220 - - 0 0 - 0.722 0.722 0.745 - - 0 - 0.47%
2008-05-14 0 0.212 0.211 0.212 0.212 0.220 122,000 26,280 0.2154 0.718 0.715 0.718 0.718 0.745 36,007 0.7299 -2.30%
2008-05-13 0 0.217 0.216 0.220 0.216 0.217 132,000 28,522 0.2161 0.735 0.732 0.745 0.732 0.735 38,958 0.7321 0.00%
2008-05-09 0 0.217 0.216 0.230 0.217 0.220 3,200,000 698,000 0.2181 0.735 0.732 0.779 0.735 0.745 944,436 0.7391 2.84%
2008-05-08 0 0.211 0.211 0.225 0.211 0.211 50,000 10,550 0.2110 0.715 0.715 0.762 0.715 0.715 14,757 0.7149 -7.05%
2008-05-07 0 0.227 0.227 0.230 0.226 0.230 930,000 211,610 0.2275 0.769 0.769 0.779 0.766 0.779 274,477 0.7710 0.89%
2008-05-06 0 0.225 0.225 0.230 0.223 0.227 528,000 117,800 0.2231 0.762 0.762 0.779 0.756 0.769 155,832 0.7559 -0.44%
2008-05-05 0 0.226 0.226 0.230 0.225 0.230 1,052,000 236,710 0.2250 0.766 0.766 0.779 0.762 0.779 310,483 0.7624 2.73%
2008-05-02 0 0.220 0.213 0.230 0.211 0.220 696,000 153,054 0.2199 0.745 0.722 0.779 0.715 0.745 205,415 0.7451 0.00%
2008-04-30 0 0.220 0.211 0.230 0.209 0.220 168,000 35,178 0.2094 0.745 0.715 0.779 0.708 0.745 49,583 0.7095 5.26%
2008-04-29 0 0.209 0.209 0.219 0.209 0.209 2,000 418 0.2090 0.708 0.708 0.742 0.708 0.708 590 0.7081 0.00%
2008-04-28 0 0.209 0.209 0.229 0.190 0.220 456,000 95,126 0.2086 0.708 0.708 0.776 0.644 0.745 134,582 0.7068 -5.00%
2008-04-25 0 0.220 0.220 0.232 0.216 0.220 20,000 4,336 0.2168 0.745 0.745 0.786 0.732 0.745 5,903 0.7346 -4.35%
2008-04-24 0 0.230 0.220 0.230 0.230 0.240 198,000 46,176 0.2332 0.779 0.745 0.779 0.779 0.813 58,437 0.7902 0.00%
2008-04-23 0 0.230 0.215 0.230 0.220 0.230 150,000 33,500 0.2233 0.779 0.728 0.779 0.745 0.779 44,270 0.7567 4.55%
2008-04-22 0 0.220 0.216 0.230 - - 0 0 - 0.745 0.732 0.779 - - 0 - 0.00%
2008-04-21 0 0.220 0.220 0.230 0.217 0.220 102,000 22,380 0.2194 0.745 0.745 0.779 0.735 0.745 30,104 0.7434 1.38%
2008-04-18 0 0.217 0.210 0.217 0.218 0.218 10,000 2,180 0.2180 0.735 0.712 0.735 0.739 0.739 2,951 0.7386 -0.46%
2008-04-17 0 0.218 0.215 0.218 - - 0 0 - 0.739 0.728 0.739 - - 0 - 0.00%
2008-04-16 0 0.218 0.202 0.218 - - 0 0 - 0.739 0.684 0.739 - - 0 - 0.00%
2008-04-15 0 0.218 0.210 0.230 0.216 0.218 62,000 13,512 0.2179 0.739 0.712 0.779 0.732 0.739 18,298 0.7384 0.00%
2008-04-14 0 0.218 0.218 0.235 - - 0 0 - 0.739 0.739 0.796 - - 0 - 0.00%
2008-04-11 0 0.218 0.218 0.225 0.215 0.218 14,000 3,046 0.2176 0.739 0.739 0.762 0.728 0.739 4,132 0.7372 -3.11%
2008-04-10 0 0.225 0.212 0.230 0.225 0.225 100,000 22,500 0.2250 0.762 0.718 0.779 0.762 0.762 29,514 0.7624 2.27%
2008-04-09 0 0.220 0.213 0.220 0.220 0.225 136,000 30,000 0.2206 0.745 0.722 0.745 0.745 0.762 40,139 0.7474 -1.35%
2008-04-08 0 0.223 0.223 0.225 0.223 0.230 2,208,000 496,496 0.2249 0.756 0.756 0.762 0.756 0.779 651,661 0.7619 1.36%
2008-04-07 0 0.220 0.220 0.228 0.199 0.200 1,684,000 336,150 0.1996 0.745 0.745 0.773 0.674 0.678 497,010 0.6763 12.82%
2008-04-03 0 0.195 0.195 0.230 - - 10,000 1,940 0.1940 0.661 0.661 0.779 - - 2,951 0.6573 0.52%
2008-04-02 0 0.194 0.191 0.194 0.194 0.194 512,000 99,328 0.1940 0.657 0.647 0.657 0.657 0.657 151,110 0.6573 -0.51%
2008-04-01 0 0.195 0.193 0.200 - - 0 0 - 0.661 0.654 0.678 - - 0 - 0.00%
2008-03-31 0 0.195 0.190 0.200 0.190 0.195 410,000 79,900 0.1949 0.661 0.644 0.678 0.644 0.661 121,006 0.6603 -2.50%
2008-03-28 0 0.200 0.191 0.220 - - 0 0 - 0.678 0.647 0.745 - - 0 - 0.00%
2008-03-27 0 0.200 0.200 0.219 0.200 0.200 296,000 59,200 0.2000 0.678 0.678 0.742 0.678 0.678 87,360 0.6777 0.00%
2008-03-26 0 0.200 0.200 0.210 - - 0 0 - 0.678 0.678 0.712 - - 0 - 0.00%
2008-03-25 0 0.200 0.200 0.220 0.192 0.200 292,000 58,086 0.1989 0.678 0.678 0.745 0.651 0.678 86,180 0.6740 9.89%
2008-03-20 0 0.182 0.182 0.190 0.182 0.192 214,000 39,604 0.1851 0.617 0.617 0.644 0.617 0.651 63,159 0.6271 -4.21%
2008-03-19 0 0.190 0.188 0.192 0.190 0.193 28,000 5,344 0.1909 0.644 0.637 0.651 0.644 0.654 8,264 0.6467 3.83%
2008-03-18 0 0.183 0.182 0.183 0.181 0.191 286,000 52,376 0.1831 0.620 0.617 0.620 0.613 0.647 84,409 0.6205 -6.15%
2008-03-17 0 0.195 0.192 0.200 0.192 0.213 484,000 96,370 0.1991 0.661 0.651 0.678 0.651 0.722 142,846 0.6746 -8.02%
2008-03-14 0 0.212 0.212 0.228 - - 0 0 - 0.718 0.718 0.773 - - 0 - 0.00%
2008-03-13 0 0.212 0.212 0.230 0.212 0.220 102,000 21,670 0.2125 0.718 0.718 0.779 0.718 0.745 30,104 0.7198 -7.83%
2008-03-12 0 0.230 0.230 0.245 0.230 0.230 42,000 9,660 0.2300 0.779 0.779 0.830 0.779 0.779 12,396 0.7793 2.22%
2008-03-11 0 0.225 0.221 0.240 0.220 0.240 72,000 16,490 0.2290 0.762 0.749 0.813 0.745 0.813 21,250 0.7760 -6.25%
2008-03-10 0 0.240 0.240 0.250 0.235 0.240 354,000 83,212 0.2351 0.813 0.813 0.847 0.796 0.813 104,478 0.7965 0.00%
2008-03-07 0 0.240 0.238 0.240 0.238 0.242 1,410,000 336,900 0.2389 0.813 0.806 0.813 0.806 0.820 416,142 0.8096 -4.00%
2008-03-06 0 0.250 0.242 0.250 0.240 0.250 34,000 8,300 0.2441 0.847 0.820 0.847 0.813 0.847 10,035 0.8271 3.73%
2008-03-05 0 0.241 0.241 0.260 0.240 0.241 50,000 12,008 0.2402 0.817 0.817 0.881 0.813 0.817 14,757 0.8137 -7.31%
2008-03-04 0 0.260 0.260 0.270 0.260 0.265 50,000 13,050 0.2610 0.881 0.881 0.915 0.881 0.898 14,757 0.8843 0.00%
2008-03-03 0 0.260 0.255 0.260 0.250 0.270 496,000 125,090 0.2522 0.881 0.864 0.881 0.847 0.915 146,388 0.8545 -3.70%
2008-02-29 0 0.270 0.270 0.275 0.250 0.270 112,000 28,240 0.2521 0.915 0.915 0.932 0.847 0.915 33,055 0.8543 3.85%
2008-02-28 0 0.260 0.255 0.260 0.250 0.270 102,000 26,510 0.2599 0.881 0.864 0.881 0.847 0.915 30,104 0.8806 -3.70%
2008-02-27 0 0.270 0.270 0.275 0.250 0.260 120,000 30,600 0.2550 0.915 0.915 0.932 0.847 0.881 35,416 0.8640 1.12%
2008-02-26 0 0.267 0.260 0.280 - - 0 0 - 0.905 0.881 0.949 - - 0 - 0.19%
2008-02-25 0 0.270 0.255 0.275 0.255 0.270 22,000 5,910 0.2686 0.903 0.853 0.920 0.853 0.903 6,578 0.8984 8.00%
2008-02-22 0 0.250 0.250 0.280 0.248 0.275 21,000 5,491 0.2615 0.836 0.836 0.936 0.829 0.920 6,279 0.8745 -12.28%
2008-02-21 0 0.285 0.285 0.290 0.260 0.285 122,000 34,550 0.2832 0.953 0.953 0.970 0.870 0.953 36,480 0.9471 1.79%
2008-02-20 0 0.280 0.260 0.280 0.270 0.285 276,000 76,030 0.2755 0.936 0.870 0.936 0.903 0.953 82,527 0.9213 -1.75%
2008-02-19 0 0.285 0.275 0.285 0.275 0.285 232,000 64,220 0.2768 0.953 0.920 0.953 0.920 0.953 69,371 0.9257 1.79%
2008-02-18 0 0.280 0.265 0.280 0.260 0.280 132,000 36,420 0.2759 0.936 0.886 0.936 0.870 0.936 39,470 0.9227 0.00%
2008-02-15 0 0.280 0.280 0.285 0.260 0.280 732,000 202,840 0.2771 0.936 0.936 0.953 0.870 0.936 218,877 0.9267 0.00%
2008-02-14 0 0.280 0.270 0.280 0.270 0.295 1,110,000 321,600 0.2897 0.936 0.903 0.936 0.903 0.987 331,904 0.9690 7.69%
2008-02-13 0 0.260 0.260 0.270 0.250 0.250 16,000 4,000 0.2500 0.870 0.870 0.903 0.836 0.836 4,784 0.8361 1.96%
2008-02-12 0 0.255 0.250 0.270 0.250 0.255 138,000 35,050 0.2540 0.853 0.836 0.903 0.836 0.853 41,264 0.8494 2.00%
2008-02-11 0 0.250 0.265 0.270 0.250 0.250 60,000 15,000 0.2500 0.836 0.886 0.903 0.836 0.836 17,941 0.8361 -3.85%
2008-02-06 0 0.260 0.275 0.280 - - 0 0 - 0.870 0.920 0.936 - - 0 - 0.00%
2008-02-05 0 0.260 0.265 0.270 0.255 0.255 20,000 5,100 0.2550 0.870 0.886 0.903 0.853 0.853 5,980 0.8528 0.00%
2008-02-04 0 0.260 0.260 0.270 0.260 0.270 116,000 30,220 0.2605 0.870 0.870 0.903 0.870 0.903 34,685 0.8713 -3.70%
2008-02-01 0 0.270 0.260 0.270 0.255 0.270 792,000 204,490 0.2582 0.903 0.870 0.903 0.853 0.903 236,818 0.8635 5.88%
2008-01-31 0 0.255 0.255 0.280 0.255 0.260 110,000 28,550 0.2595 0.853 0.853 0.936 0.853 0.870 32,891 0.8680 -7.27%
2008-01-30 0 0.275 0.260 0.275 - - 0 0 - 0.920 0.870 0.920 - - 0 - -1.79%
2008-01-29 0 0.280 0.260 0.280 0.290 0.290 12,000 3,480 0.2900 0.936 0.870 0.936 0.970 0.970 3,588 0.9699 1.82%
2008-01-28 0 0.275 0.248 0.275 0.260 0.275 12,000 3,150 0.2625 0.920 0.829 0.920 0.870 0.920 3,588 0.8779 1.85%
2008-01-25 0 0.270 0.260 0.270 0.275 0.275 184,000 50,600 0.2750 0.903 0.870 0.903 0.920 0.920 55,018 0.9197 8.00%
2008-01-24 0 0.250 0.275 0.280 0.250 0.280 190,000 49,060 0.2582 0.836 0.920 0.936 0.836 0.936 56,812 0.8635 -7.41%
2008-01-23 0 0.270 0.241 0.270 0.240 0.275 400,000 97,390 0.2435 0.903 0.806 0.903 0.803 0.920 119,605 0.8143 5.88%
2008-01-22 0 0.255 0.255 0.260 0.230 0.275 2,018,000 529,970 0.2626 0.853 0.853 0.870 0.769 0.920 603,407 0.8783 -10.53%
2008-01-21 0 0.285 0.295 0.300 0.280 0.280 48,000 13,440 0.2800 0.953 0.987 1.003 0.936 0.936 14,353 0.9364 0.00%
2008-01-18 0 0.285 0.285 0.290 0.280 0.290 424,000 120,410 0.2840 0.953 0.953 0.970 0.936 0.970 126,781 0.9497 -1.72%
2008-01-17 0 0.290 0.290 0.295 0.275 0.275 4,000 1,140 0.2850 0.970 0.970 0.987 0.920 0.920 1,196 0.9531 -1.69%
2008-01-16 0 0.295 0.295 0.300 0.270 0.285 1,254,000 339,880 0.2710 0.987 0.987 1.003 0.903 0.953 374,962 0.9064 -1.67%
2008-01-15 0 0.300 0.300 0.305 0.290 0.290 700,000 203,000 0.2900 1.003 1.003 1.020 0.970 0.970 209,309 0.9699 0.00%
2008-01-14 0 0.300 0.295 0.305 0.300 0.300 668,000 200,400 0.3000 1.003 0.987 1.020 1.003 1.003 199,740 1.0033 3.45%
2008-01-11 0 0.290 0.290 0.300 0.290 0.300 398,000 115,960 0.2914 0.970 0.970 1.003 0.970 1.003 119,007 0.9744 -4.92%
2008-01-10 0 0.305 0.305 0.310 0.300 0.310 346,000 103,910 0.3003 1.020 1.020 1.037 1.003 1.037 103,458 1.0044 0.00%
2008-01-09 0 0.305 0.295 0.305 0.290 0.305 970,000 287,480 0.2964 1.020 0.987 1.020 0.970 1.020 290,042 0.9912 -4.69%
2008-01-08 0 0.320 0.300 0.320 0.295 0.320 138,000 42,060 0.3048 1.070 1.003 1.070 0.987 1.070 41,264 1.0193 0.00%
2008-01-07 0 0.320 0.300 0.320 0.315 0.320 362,000 115,650 0.3195 1.070 1.003 1.070 1.053 1.070 108,242 1.0684 3.23%
2008-01-04 0 0.310 0.305 0.310 0.300 0.325 1,074,000 331,030 0.3082 1.037 1.020 1.037 1.003 1.087 321,139 1.0308 0.00%
2008-01-03 0 0.310 0.295 0.310 0.300 0.310 1,528,000 460,920 0.3016 1.037 0.987 1.037 1.003 1.037 456,891 1.0088 -1.59%
2008-01-02 0 0.315 0.300 0.315 0.300 0.325 1,114,000 338,580 0.3039 1.053 1.003 1.053 1.003 1.087 333,100 1.0165 -3.08%
2007-12-31 0 0.325 0.305 0.325 0.300 0.325 78,000 25,040 0.3210 1.087 1.020 1.087 1.003 1.087 23,323 1.0736 4.84%
2007-12-28 0 0.310 0.300 0.310 0.300 0.315 5,522,000 1,718,890 0.3113 1.037 1.003 1.037 1.003 1.053 1,651,146 1.0410 0.00%
2007-12-27 0 0.310 0.290 0.310 0.300 0.315 76,000 23,090 0.3038 1.037 0.970 1.037 1.003 1.053 22,725 1.0161 -1.59%
2007-12-24 0 0.315 0.310 0.320 0.305 0.315 78,000 24,290 0.3114 1.053 1.037 1.070 1.020 1.053 23,323 1.0415 5.00%
2007-12-21 0 0.300 0.290 0.305 0.285 0.305 204,000 59,650 0.2924 1.003 0.970 1.020 0.953 1.020 60,999 0.9779 0.00%
2007-12-20 0 0.300 0.290 0.300 0.290 0.300 100,000 29,300 0.2930 1.003 0.970 1.003 0.970 1.003 29,901 0.9799 0.00%
2007-12-19 0 0.300 0.285 0.300 0.285 0.300 36,000 10,470 0.2908 1.003 0.953 1.003 0.953 1.003 10,764 0.9726 0.00%
2007-12-18 0 0.300 0.285 0.300 0.275 0.300 372,000 106,950 0.2875 1.003 0.953 1.003 0.920 1.003 111,233 0.9615 3.45%
2007-12-17 0 0.290 0.290 0.310 0.290 0.320 848,000 251,480 0.2966 0.970 0.970 1.037 0.970 1.070 253,563 0.9918 -9.38%
2007-12-14 0 0.320 0.325 0.330 0.310 0.320 494,000 157,120 0.3181 1.070 1.087 1.104 1.037 1.070 147,712 1.0637 0.00%
2007-12-13 0 0.320 0.320 0.330 0.320 0.340 2,552,000 841,720 0.3298 1.070 1.070 1.104 1.070 1.137 763,080 1.1031 -4.48%
2007-12-12 0 0.335 0.340 0.345 0.325 0.345 3,100,000 1,044,870 0.3371 1.120 1.137 1.154 1.087 1.154 926,938 1.1272 1.52%
2007-12-11 0 0.330 0.325 0.330 0.320 0.350 3,862,000 1,285,960 0.3330 1.104 1.087 1.104 1.070 1.171 1,154,786 1.1136 3.13%
2007-12-10 0 0.320 0.315 0.325 0.315 0.325 372,000 119,440 0.3211 1.070 1.053 1.087 1.053 1.087 111,233 1.0738 -1.54%
2007-12-07 0 0.325 0.315 0.325 0.315 0.330 1,890,000 604,810 0.3200 1.087 1.053 1.087 1.053 1.104 565,133 1.0702 0.00%
2007-12-06 0 0.325 0.320 0.325 0.295 0.335 4,296,000 1,359,080 0.3164 1.087 1.070 1.087 0.987 1.120 1,284,557 1.0580 10.17%
2007-12-05 0 0.295 0.290 0.295 0.280 0.295 1,578,000 445,360 0.2822 0.987 0.970 0.987 0.936 0.987 471,842 0.9439 1.72%
2007-12-04 0 0.290 0.285 0.290 0.280 0.290 1,538,000 432,590 0.2813 0.970 0.953 0.970 0.936 0.970 459,881 0.9407 3.57%
2007-12-03 0 0.280 0.280 0.295 - - 4,000 1,120 0.2800 0.936 0.936 0.987 - - 1,196 0.9364 0.00%
2007-11-30 0 0.280 0.275 0.280 0.270 0.280 8,610,000 2,353,160 0.2733 0.936 0.920 0.936 0.903 0.936 2,574,497 0.9140 -1.75%
2007-11-29 0 0.285 0.280 0.285 0.270 0.285 2,534,000 700,980 0.2766 0.953 0.936 0.953 0.903 0.953 757,697 0.9251 0.00%
2007-11-28 0 0.285 0.285 0.290 0.285 0.285 870,000 247,950 0.2850 0.953 0.953 0.970 0.953 0.953 260,141 0.9531 0.00%
2007-11-27 0 0.285 0.285 0.290 0.280 0.300 3,482,000 990,990 0.2846 0.953 0.953 0.970 0.936 1.003 1,041,161 0.9518 -3.39%
2007-11-26 0 0.295 0.295 0.300 0.290 0.300 900,000 264,510 0.2939 0.987 0.987 1.003 0.970 1.003 269,111 0.9829 1.72%
2007-11-23 0 0.290 0.275 0.290 0.275 0.300 3,374,000 960,890 0.2848 0.970 0.920 0.970 0.920 1.003 1,008,868 0.9524 3.57%
2007-11-22 0 0.280 0.275 0.280 0.270 0.300 1,696,000 478,930 0.2824 0.936 0.920 0.936 0.903 1.003 507,125 0.9444 -8.20%
2007-11-21 0 0.305 0.300 0.305 0.305 0.320 610,000 189,930 0.3114 1.020 1.003 1.020 1.020 1.070 182,398 1.0413 -6.15%
2007-11-20 0 0.325 0.325 0.330 0.320 0.340 522,000 171,930 0.3294 1.087 1.087 1.104 1.070 1.137 156,084 1.1015 -2.99%
2007-11-19 0 0.335 0.330 0.335 0.330 0.340 594,000 198,030 0.3334 1.120 1.104 1.120 1.104 1.137 177,613 1.1149 1.52%
2007-11-16 0 0.330 0.335 0.340 0.330 0.340 1,112,000 372,950 0.3354 1.104 1.120 1.137 1.104 1.137 332,502 1.1216 -5.71%
2007-11-15 0 0.350 0.345 0.350 0.345 0.360 368,000 127,380 0.3461 1.171 1.154 1.171 1.154 1.204 110,037 1.1576 -2.78%
2007-11-14 0 0.360 0.355 0.360 0.355 0.360 378,000 135,690 0.3590 1.204 1.187 1.204 1.187 1.204 113,027 1.2005 2.86%
2007-11-13 0 0.350 0.345 0.355 0.350 0.360 642,000 226,800 0.3533 1.171 1.154 1.187 1.171 1.204 191,966 1.1815 -1.41%
2007-11-12 0 0.355 0.355 0.360 0.355 0.365 964,000 342,460 0.3552 1.187 1.187 1.204 1.187 1.221 288,248 1.1881 -4.05%
2007-11-09 0 0.370 0.370 0.375 0.365 0.370 864,000 317,130 0.3670 1.237 1.237 1.254 1.221 1.237 258,347 1.2275 0.00%
2007-11-08 0 0.370 0.360 0.370 0.360 0.380 688,000 249,840 0.3631 1.237 1.204 1.237 1.204 1.271 205,721 1.2145 -2.63%
2007-11-07 0 0.380 0.380 0.385 0.375 0.390 1,236,000 473,310 0.3829 1.271 1.271 1.288 1.254 1.304 369,579 1.2807 1.33%
2007-11-06 0 0.375 0.365 0.375 0.355 0.375 1,726,000 626,020 0.3627 1.254 1.221 1.254 1.187 1.254 516,095 1.2130 0.00%
2007-11-05 0 0.375 0.360 0.375 0.360 0.390 2,168,000 806,670 0.3721 1.254 1.204 1.254 1.204 1.304 648,259 1.2444 0.00%
2007-11-02 0 0.375 0.370 0.375 0.360 0.390 2,118,000 790,650 0.3733 1.254 1.237 1.254 1.204 1.304 633,308 1.2484 -2.60%
2007-11-01 0 0.385 0.380 0.390 0.345 0.410 10,214,000 3,977,850 0.3895 1.288 1.271 1.304 1.154 1.371 3,054,113 1.3025 5.48%
2007-10-31 0 0.365 0.355 0.365 0.360 0.370 424,000 152,670 0.3601 1.221 1.187 1.221 1.204 1.237 126,781 1.2042 4.29%
2007-10-30 0 0.350 0.350 0.365 0.345 0.365 68,000 23,820 0.3503 1.171 1.171 1.221 1.154 1.221 20,333 1.1715 -4.11%
2007-10-29 0 0.365 0.365 0.370 0.360 0.370 1,106,000 403,470 0.3648 1.221 1.221 1.237 1.204 1.237 330,708 1.2200 -1.35%
2007-10-26 0 0.370 0.360 0.370 0.360 0.370 584,000 212,660 0.3641 1.237 1.204 1.237 1.204 1.237 174,623 1.2178 0.00%
2007-10-25 0 0.370 0.365 0.370 0.360 0.380 1,066,000 391,310 0.3671 1.237 1.221 1.237 1.204 1.271 318,747 1.2276 -1.33%
2007-10-24 0 0.375 0.355 0.375 0.355 0.395 1,282,000 475,730 0.3711 1.254 1.187 1.254 1.187 1.321 383,334 1.2410 1.35%
2007-10-23 0 0.370 0.365 0.370 0.360 0.375 954,000 350,800 0.3677 1.237 1.221 1.237 1.204 1.254 285,258 1.2298 2.78%
2007-10-22 0 0.360 0.350 0.360 0.350 0.365 1,264,000 451,930 0.3575 1.204 1.171 1.204 1.171 1.221 377,952 1.1957 -4.00%
2007-10-18 0 0.375 0.360 0.375 0.355 0.380 1,322,000 482,790 0.3652 1.254 1.204 1.254 1.187 1.271 395,294 1.2213 0.54%
2007-10-17 0 0.380 0.360 0.380 0.355 0.380 760,000 275,080 0.3619 1.247 1.182 1.247 1.165 1.247 231,514 1.1882 7.04%
2007-10-16 0 0.355 0.350 0.355 0.355 0.370 5,416,000 1,947,460 0.3596 1.165 1.149 1.165 1.165 1.215 1,649,843 1.1804 -5.33%
2007-10-15 0 0.375 0.370 0.380 0.370 0.390 2,628,000 985,740 0.3751 1.231 1.215 1.247 1.215 1.280 800,552 1.2313 -2.60%
2007-10-12 0 0.385 0.380 0.390 0.380 0.395 2,452,000 938,180 0.3826 1.264 1.247 1.280 1.247 1.297 746,938 1.2560 -2.53%
2007-10-11 0 0.395 0.385 0.395 0.390 0.405 2,614,000 1,029,530 0.3939 1.297 1.264 1.297 1.280 1.330 796,287 1.2929 -1.25%
2007-10-10 0 0.400 0.385 0.400 0.385 0.400 586,000 228,980 0.3908 1.313 1.264 1.313 1.264 1.313 178,510 1.2827 1.27%
2007-10-09 0 0.395 0.385 0.395 0.385 0.400 958,000 373,340 0.3897 1.297 1.264 1.297 1.264 1.313 291,830 1.2793 1.28%
2007-10-08 0 0.390 0.390 0.400 0.390 0.405 2,268,000 902,900 0.3981 1.280 1.280 1.313 1.280 1.330 690,887 1.3069 -2.50%
2007-10-05 0 0.400 0.390 0.400 0.385 0.400 3,120,000 1,223,050 0.3920 1.313 1.280 1.313 1.264 1.313 950,427 1.2868 2.56%
2007-10-04 0 0.390 0.385 0.390 0.375 0.390 1,944,000 737,940 0.3796 1.280 1.264 1.280 1.231 1.280 592,189 1.2461 2.63%
2007-10-03 0 0.380 0.375 0.380 0.380 0.400 1,510,000 582,430 0.3857 1.247 1.231 1.247 1.247 1.313 459,982 1.2662 -5.00%
2007-10-02 0 0.400 0.395 0.405 0.395 0.400 2,804,000 1,113,730 0.3972 1.313 1.297 1.330 1.297 1.313 854,165 1.3039 0.00%
2007-09-28 0 0.400 0.395 0.400 0.395 0.405 544,000 216,480 0.3979 1.313 1.297 1.313 1.297 1.330 165,715 1.3063 -1.23%
2007-09-27 0 0.405 0.395 0.405 0.395 0.420 2,462,000 1,001,420 0.4068 1.330 1.297 1.330 1.297 1.379 749,984 1.3353 0.00%
2007-09-25 0 0.405 0.400 0.405 0.395 0.405 5,770,000 2,316,580 0.4015 1.330 1.313 1.330 1.297 1.330 1,757,680 1.3180 0.00%
2007-09-24 0 0.405 0.405 0.410 0.385 0.430 25,050,000 10,066,690 0.4019 1.330 1.330 1.346 1.264 1.412 7,630,829 1.3192 9.46%
2007-09-21 0 0.370 0.360 0.370 0.360 0.385 1,870,000 684,570 0.3661 1.215 1.182 1.215 1.182 1.264 569,647 1.2017 -1.33%
2007-09-20 0 0.375 0.370 0.375 0.370 0.385 7,512,000 2,827,510 0.3764 1.231 1.215 1.231 1.215 1.264 2,288,335 1.2356 -1.32%
2007-09-19 0 0.380 0.370 0.380 0.355 0.405 7,734,000 2,940,090 0.3802 1.247 1.215 1.247 1.165 1.330 2,355,961 1.2479 -2.56%
2007-09-18 0 0.390 0.380 0.390 0.375 0.395 7,342,000 2,823,440 0.3846 1.280 1.247 1.280 1.231 1.297 2,236,549 1.2624 4.00%
2007-09-17 0 0.375 0.375 0.380 0.370 0.390 2,484,000 948,230 0.3817 1.231 1.231 1.247 1.215 1.280 756,686 1.2531 0.00%
2007-09-14 0 0.375 0.375 0.380 0.370 0.380 2,410,000 904,730 0.3754 1.231 1.231 1.247 1.215 1.247 734,144 1.2324 -1.32%
2007-09-13 0 0.380 0.375 0.385 0.375 0.390 3,896,000 1,488,800 0.3821 1.247 1.231 1.264 1.231 1.280 1,186,815 1.2545 0.00%
2007-09-12 0 0.380 0.375 0.380 0.370 0.400 3,724,000 1,422,230 0.3819 1.247 1.231 1.247 1.215 1.313 1,134,419 1.2537 -1.30%
2007-09-11 0 0.385 0.385 0.390 0.380 0.415 15,982,000 6,373,370 0.3988 1.264 1.264 1.280 1.247 1.362 4,868,499 1.3091 -2.53%
2007-09-10 0 0.395 0.390 0.395 0.370 0.425 9,450,000 3,781,170 0.4001 1.297 1.280 1.297 1.215 1.395 2,878,696 1.3135 0.00%
2007-09-07 0 0.395 0.385 0.395 0.350 0.420 15,198,000 5,888,520 0.3875 1.297 1.264 1.297 1.149 1.379 4,629,674 1.2719 9.72%
2007-09-06 0 0.360 0.360 0.365 0.350 0.365 2,208,000 795,720 0.3604 1.182 1.182 1.198 1.149 1.198 672,610 1.1830 1.41%
2007-09-05 0 0.355 0.355 0.360 0.340 0.380 3,696,000 1,339,930 0.3625 1.165 1.165 1.182 1.116 1.247 1,125,890 1.1901 4.41%
2007-09-04 0 0.340 0.340 0.350 0.340 0.365 2,618,000 919,160 0.3511 1.116 1.116 1.149 1.116 1.198 797,505 1.1525 -2.86%
2007-09-03 0 0.350 0.360 0.365 0.350 0.375 5,416,000 1,949,480 0.3599 1.149 1.182 1.198 1.149 1.231 1,649,843 1.1816 -5.41%
2007-08-31 0 0.370 0.360 0.370 0.355 0.380 6,232,000 2,253,990 0.3617 1.215 1.182 1.215 1.165 1.247 1,898,416 1.1873 -1.33%
2007-08-30 0 0.375 0.365 0.370 0.360 0.390 9,164,000 3,440,740 0.3755 1.231 1.198 1.215 1.182 1.280 2,791,573 1.2325 7.14%
2007-08-29 0 0.350 0.350 0.360 0.315 0.390 9,650,000 3,250,050 0.3368 1.149 1.149 1.182 1.034 1.280 2,939,621 1.1056 0.00%
2007-08-28 0 0.350 0.350 0.370 0.350 0.390 2,440,000 884,070 0.3623 1.149 1.149 1.215 1.149 1.280 743,282 1.1894 -9.09%
2007-08-27 0 0.385 0.375 0.385 0.365 0.390 2,940,000 1,100,000 0.3741 1.264 1.231 1.264 1.198 1.280 895,594 1.2282 4.05%
2007-08-24 0 0.370 0.365 0.370 0.355 0.385 3,532,000 1,295,860 0.3669 1.215 1.198 1.215 1.165 1.264 1,075,932 1.2044 -2.63%
2007-08-23 0 0.380 0.380 0.390 0.375 0.450 8,278,000 3,358,950 0.4058 1.247 1.247 1.280 1.231 1.477 2,521,677 1.3320 -5.00%
2007-08-22 0 0.400 0.405 0.410 0.290 0.405 4,976,000 1,803,000 0.3623 1.313 1.330 1.346 0.952 1.330 1,515,809 1.1895 37.93%
2007-08-21 0 0.290 0.295 0.310 0.290 0.315 3,726,000 1,125,590 0.3021 0.952 0.968 1.018 0.952 1.034 1,135,029 0.9917 3.57%
2007-08-20 0 0.280 0.275 0.280 0.260 0.285 5,240,000 1,420,760 0.2711 0.919 0.903 0.919 0.854 0.936 1,596,229 0.8901 12.45%
2007-08-17 0 0.249 0.249 0.250 0.223 0.285 6,560,000 1,617,716 0.2466 0.817 0.817 0.821 0.732 0.936 1,998,333 0.8095 -14.14%
2007-08-16 0 0.290 0.285 0.290 0.280 0.330 7,786,000 2,299,580 0.2953 0.952 0.936 0.952 0.919 1.083 2,371,802 0.9695 -19.44%
2007-08-15 0 0.360 0.350 0.360 0.345 0.360 1,564,000 547,430 0.3500 1.182 1.149 1.182 1.133 1.182 476,432 1.1490 -2.70%
2007-08-14 0 0.370 0.360 0.370 0.350 0.375 3,980,000 1,450,580 0.3645 1.215 1.182 1.215 1.149 1.231 1,212,403 1.1965 5.71%
2007-08-13 0 0.350 0.350 0.355 0.345 0.360 952,000 332,450 0.3492 1.149 1.149 1.165 1.133 1.182 290,002 1.1464 0.00%
2007-08-10 0 0.350 0.345 0.355 0.345 0.375 2,936,000 1,034,390 0.3523 1.149 1.133 1.165 1.133 1.231 894,376 1.1565 -9.09%
2007-08-09 0 0.385 0.380 0.385 0.365 0.400 6,272,000 2,428,560 0.3872 1.264 1.247 1.264 1.198 1.313 1,910,601 1.2711 1.32%
2007-08-08 0 0.380 0.385 0.390 0.365 0.385 2,326,000 869,610 0.3739 1.247 1.264 1.280 1.198 1.264 708,555 1.2273 -2.56%
2007-08-07 0 0.390 0.375 0.390 0.355 0.440 5,554,000 2,133,710 0.3842 1.280 1.231 1.280 1.165 1.444 1,691,881 1.2611 -8.24%
2007-08-06 0 0.425 0.425 0.430 0.400 0.425 2,706,000 1,128,160 0.4169 1.395 1.395 1.412 1.313 1.395 824,312 1.3686 -5.56%
2007-08-03 0 0.450 0.430 0.450 0.435 0.465 7,084,000 3,212,470 0.4535 1.477 1.412 1.477 1.428 1.526 2,157,956 1.4887 0.00%
2007-08-02 0 0.450 0.435 0.450 0.420 0.475 6,302,000 2,811,050 0.4461 1.477 1.428 1.477 1.379 1.559 1,919,740 1.4643 0.00%
2007-08-01 0 0.450 0.445 0.455 0.415 0.490 13,502,000 6,018,470 0.4457 1.477 1.461 1.494 1.362 1.609 4,113,032 1.4633 -6.25%
2007-07-31 0 0.480 0.475 0.480 0.405 0.485 18,652,000 8,457,070 0.4534 1.576 1.559 1.576 1.330 1.592 5,681,845 1.4884 18.52%
2007-07-30 0 0.405 0.395 0.405 0.395 0.425 10,098,000 4,109,630 0.4070 1.330 1.297 1.330 1.297 1.395 3,076,092 1.3360 -1.22%
2007-07-27 0 0.410 0.405 0.410 0.390 0.445 22,448,000 9,289,760 0.4138 1.346 1.330 1.346 1.280 1.461 6,838,197 1.3585 -7.87%
2007-07-26 0 0.445 0.440 0.445 0.390 0.580 94,632,000 46,912,070 0.4957 1.461 1.444 1.461 1.280 1.904 28,827,169 1.6274 21.92%
2007-07-25 0 0.365 0.370 0.375 0.360 0.385 2,334,000 861,760 0.3692 1.198 1.215 1.231 1.182 1.264 710,992 1.2121 -1.35%
2007-07-24 0 0.370 0.365 0.370 0.360 0.390 2,850,000 1,042,490 0.3658 1.215 1.198 1.215 1.182 1.280 868,178 1.2008 -2.63%
2007-07-23 0 0.380 0.375 0.380 0.360 0.380 960,000 356,720 0.3716 1.247 1.231 1.247 1.182 1.247 292,439 1.2198 1.33%
2007-07-20 0 0.375 0.370 0.375 0.370 0.380 1,388,000 519,630 0.3744 1.231 1.215 1.231 1.215 1.247 422,818 1.2290 -3.85%
2007-07-19 0 0.390 0.390 0.395 0.380 0.395 450,000 174,700 0.3882 1.280 1.280 1.297 1.247 1.297 137,081 1.2744 0.00%
2007-07-18 0 0.390 0.390 0.395 0.370 0.390 756,000 286,640 0.3792 1.280 1.280 1.297 1.215 1.280 230,296 1.2447 1.30%
2007-07-17 0 0.385 0.380 0.385 0.380 0.400 1,876,000 728,360 0.3883 1.264 1.247 1.264 1.247 1.313 571,474 1.2745 0.00%
2007-07-16 0 0.385 0.385 0.390 0.370 0.395 1,172,000 443,060 0.3780 1.264 1.264 1.280 1.215 1.297 357,019 1.2410 1.32%
2007-07-13 0 0.380 0.375 0.380 0.370 0.380 1,370,000 511,610 0.3734 1.247 1.231 1.247 1.215 1.247 417,335 1.2259 1.33%
2007-07-12 0 0.375 0.375 0.400 0.375 0.390 1,098,000 422,030 0.3844 1.231 1.231 1.313 1.231 1.280 334,477 1.2618 -1.32%
2007-07-11 0 0.380 0.380 0.395 0.380 0.400 874,000 338,740 0.3876 1.247 1.247 1.297 1.247 1.313 266,241 1.2723 -3.80%
2007-07-10 0 0.395 0.390 0.395 0.390 0.410 904,000 357,370 0.3953 1.297 1.280 1.297 1.280 1.346 275,380 1.2977 -3.66%
2007-07-09 0 0.410 0.390 0.410 0.395 0.415 1,436,000 572,550 0.3987 1.346 1.280 1.346 1.297 1.362 437,440 1.3089 0.00%
2007-07-06 0 0.410 0.395 0.410 0.390 0.410 2,236,000 891,340 0.3986 1.346 1.297 1.346 1.280 1.346 681,139 1.3086 1.23%
2007-07-05 0 0.405 0.400 0.405 0.385 0.430 2,870,000 1,134,680 0.3954 1.330 1.313 1.330 1.264 1.412 874,271 1.2979 3.85%
2007-07-04 0 0.390 0.385 0.390 0.365 0.410 1,436,000 551,410 0.3840 1.280 1.264 1.280 1.198 1.346 437,440 1.2605 -4.88%
2007-07-03 0 0.410 0.400 0.410 0.390 0.410 1,104,000 441,380 0.3998 1.346 1.313 1.346 1.280 1.346 336,305 1.3124 0.00%
2007-06-29 0 0.410 0.390 0.410 0.400 0.430 2,144,000 865,140 0.4035 1.346 1.280 1.346 1.313 1.412 653,114 1.3246 -2.38%
2007-06-28 0 0.420 0.420 0.435 0.420 0.445 1,686,000 720,590 0.4274 1.379 1.379 1.428 1.379 1.461 513,596 1.4030 -4.55%
2007-06-27 0 0.440 0.430 0.435 0.430 0.455 728,000 316,190 0.4343 1.444 1.412 1.428 1.412 1.494 221,766 1.4258 0.00%
2007-06-26 0 0.440 0.435 0.440 0.435 0.460 1,406,000 626,720 0.4457 1.444 1.428 1.444 1.428 1.510 428,301 1.4633 -4.35%
2007-06-25 0 0.460 0.455 0.460 0.440 0.490 5,476,000 2,537,570 0.4634 1.510 1.494 1.510 1.444 1.609 1,668,120 1.5212 -3.16%
2007-06-22 0 0.475 0.470 0.475 0.430 0.475 13,576,000 6,252,050 0.4605 1.559 1.543 1.559 1.412 1.559 4,135,574 1.5118 10.47%
2007-06-21 0 0.430 0.415 0.430 0.400 0.430 4,298,000 1,777,860 0.4136 1.412 1.362 1.412 1.313 1.412 1,309,274 1.3579 10.26%
2007-06-20 0 0.390 0.385 0.390 0.385 0.400 722,000 283,370 0.3925 1.280 1.264 1.280 1.264 1.313 219,938 1.2884 2.63%
2007-06-18 0 0.380 0.375 0.380 0.370 0.395 2,416,000 924,060 0.3825 1.247 1.231 1.247 1.215 1.297 735,971 1.2556 -1.30%
2007-06-15 0 0.385 0.380 0.400 0.370 0.430 5,506,000 2,157,030 0.3918 1.264 1.247 1.313 1.215 1.412 1,677,259 1.2860 -10.47%
2007-06-14 0 0.430 0.425 0.430 0.420 0.460 3,490,000 1,505,950 0.4315 1.412 1.395 1.412 1.379 1.510 1,063,137 1.4165 -4.44%
2007-06-13 0 0.450 0.435 0.450 0.430 0.480 4,514,000 2,043,020 0.4526 1.477 1.428 1.477 1.412 1.576 1,375,072 1.4858 -1.10%
2007-06-12 0 0.455 0.440 0.455 0.430 0.500 7,240,000 3,384,530 0.4675 1.494 1.444 1.494 1.412 1.641 2,205,477 1.5346 1.11%
2007-06-11 0 0.450 0.445 0.450 0.405 0.480 11,134,000 5,035,280 0.4522 1.477 1.461 1.477 1.330 1.576 3,391,682 1.4846 11.11%
2007-06-08 0 0.405 0.405 0.410 0.350 0.420 7,170,000 2,805,360 0.3913 1.330 1.330 1.346 1.149 1.379 2,184,153 1.2844 12.50%
2007-06-07 0 0.360 0.350 0.360 0.330 0.360 2,744,000 956,020 0.3484 1.182 1.149 1.182 1.083 1.182 835,888 1.1437 -1.37%
2007-06-06 0 0.365 0.350 0.365 0.350 0.365 2,738,000 964,790 0.3524 1.198 1.149 1.198 1.149 1.198 834,060 1.1567 0.00%
2007-06-05 0 0.365 0.350 0.365 0.330 0.365 1,506,000 516,240 0.3428 1.198 1.149 1.198 1.083 1.198 458,764 1.1253 0.00%
2007-06-04 0 0.365 0.350 0.365 0.355 0.400 4,280,000 1,606,540 0.3754 1.198 1.149 1.198 1.165 1.313 1,303,790 1.2322 -2.67%
2007-06-01 0 0.375 0.365 0.375 0.365 0.390 25,728,000 6,949,410 0.2701 1.231 1.198 1.231 1.198 1.280 7,837,364 0.8867 1.35%
2007-05-31 0 0.370 0.370 0.385 0.360 0.390 1,956,000 741,430 0.3791 1.215 1.215 1.264 1.182 1.280 595,844 1.2443 2.78%
2007-05-30 0 0.360 0.360 0.375 0.330 0.380 4,526,000 1,617,110 0.3573 1.182 1.182 1.231 1.083 1.247 1,378,728 1.1729 -4.00%
2007-05-29 0 0.375 0.375 0.385 0.360 0.470 10,022,000 4,081,310 0.4072 1.231 1.231 1.264 1.182 1.543 3,052,941 1.3368 -8.54%
2007-05-28 0 0.410 0.405 0.410 0.380 0.500 17,214,000 7,458,100 0.4333 1.346 1.330 1.346 1.247 1.641 5,243,796 1.4223 13.89%
2007-05-25 0 0.360 0.335 0.360 0.305 0.365 6,612,000 2,189,050 0.3311 1.182 1.100 1.182 1.001 1.198 2,014,173 1.0868 12.50%
2007-05-23 0 0.320 0.310 0.320 0.290 0.320 6,638,000 2,021,900 0.3046 1.050 1.018 1.050 0.952 1.050 2,022,093 0.9999 10.34%
2007-05-22 0 0.290 0.290 0.295 0.275 0.305 5,706,000 1,651,450 0.2894 0.952 0.952 0.968 0.903 1.001 1,738,184 0.9501 -4.92%
2007-05-21 0 0.305 0.300 0.315 0.250 0.310 12,766,000 3,441,440 0.2696 1.001 0.985 1.034 0.821 1.018 3,888,829 0.8850 22.00%
2007-05-18 0 0.250 0.249 0.250 0.247 0.250 3,094,000 771,800 0.2495 0.821 0.817 0.821 0.811 0.821 942,506 0.8189 0.00%
2007-05-17 0 0.250 0.249 0.255 0.246 0.255 5,140,000 1,284,674 0.2499 0.821 0.817 0.837 0.808 0.837 1,565,767 0.8205 2.46%
2007-05-16 0 0.244 0.244 0.247 0.241 0.250 864,000 213,396 0.2470 0.801 0.801 0.811 0.791 0.821 263,195 0.8108 -1.21%
2007-05-15 0 0.247 0.247 0.248 0.240 0.249 1,268,000 308,756 0.2435 0.811 0.811 0.814 0.788 0.817 386,263 0.7993 2.49%
2007-05-14 0 0.241 0.237 0.240 0.238 0.250 1,598,000 393,822 0.2464 0.791 0.778 0.788 0.781 0.821 486,789 0.8090 2.55%
2007-05-11 0 0.235 0.226 0.235 0.235 0.235 12,000 2,820 0.2350 0.771 0.742 0.771 0.771 0.771 3,655 0.7714 0.00%
2007-05-10 0 0.235 0.235 0.238 0.228 0.238 86,000 20,500 0.2384 0.771 0.771 0.781 0.748 0.781 26,198 0.7825 0.43%
2007-05-09 0 0.234 0.231 0.238 - - 0 0 - 0.768 0.758 0.781 - - 0 - 0.00%
2007-05-08 0 0.234 0.222 0.240 0.221 0.240 304,000 70,030 0.2304 0.768 0.729 0.788 0.725 0.788 92,606 0.7562 -2.50%
2007-05-07 0 0.240 0.235 0.242 0.235 0.240 146,000 34,530 0.2365 0.788 0.771 0.794 0.771 0.788 44,475 0.7764 2.13%
2007-05-04 0 0.235 0.242 0.243 0.231 0.247 604,000 143,092 0.2369 0.771 0.794 0.798 0.758 0.811 183,993 0.7777 -2.08%
2007-05-03 0 0.240 0.240 0.248 0.240 0.248 1,474,000 355,414 0.2411 0.788 0.788 0.814 0.788 0.814 449,016 0.7915 -4.00%
2007-05-02 0 0.250 0.247 0.255 0.248 0.250 1,970,000 492,056 0.2498 0.821 0.811 0.837 0.814 0.821 600,109 0.8199 2.04%
2007-04-30 0 0.245 0.245 0.250 0.245 0.260 1,312,000 328,130 0.2501 0.804 0.804 0.821 0.804 0.854 399,667 0.8210 -2.00%
2007-04-27 0 0.250 0.247 0.255 0.250 0.265 4,170,000 1,051,040 0.2520 0.821 0.811 0.837 0.821 0.870 1,270,282 0.8274 2.46%
2007-04-26 0 0.244 0.241 0.247 0.236 0.245 1,414,000 343,270 0.2428 0.801 0.791 0.811 0.775 0.804 430,738 0.7969 3.83%
2007-04-25 0 0.235 0.235 0.245 0.235 0.235 20,000 4,700 0.2350 0.771 0.771 0.804 0.771 0.771 6,092 0.7714 -4.08%
2007-04-24 0 0.245 0.241 0.245 0.240 0.245 1,522,000 368,208 0.2419 0.804 0.791 0.804 0.788 0.804 463,638 0.7942 0.41%
2007-04-23 0 0.244 0.240 0.249 0.235 0.255 1,560,000 385,534 0.2471 0.801 0.788 0.817 0.771 0.837 475,213 0.8113 8.93%
2007-04-20 0 0.224 0.224 0.233 0.224 0.235 602,000 138,028 0.2293 0.735 0.735 0.765 0.735 0.771 183,384 0.7527 -0.44%
2007-04-19 0 0.225 0.225 0.230 0.220 0.230 928,000 207,970 0.2241 0.739 0.739 0.755 0.722 0.755 282,691 0.7357 0.45%
2007-04-18 0 0.224 0.224 0.238 0.224 0.238 266,000 61,564 0.2314 0.735 0.735 0.781 0.735 0.781 81,030 0.7598 -3.45%
2007-04-17 0 0.232 0.223 0.234 0.230 0.232 150,000 34,600 0.2307 0.762 0.732 0.768 0.755 0.762 45,694 0.7572 0.87%
2007-04-16 0 0.230 0.229 0.236 0.220 0.240 2,054,000 481,418 0.2344 0.755 0.752 0.775 0.722 0.788 625,697 0.7694 -3.36%
2007-04-13 0 0.238 0.225 0.240 - - 0 0 - 0.781 0.739 0.788 - - 0 - 0.00%
2007-04-12 0 0.238 0.221 0.240 0.210 0.240 1,938,000 454,860 0.2347 0.781 0.725 0.788 0.689 0.788 590,361 0.7705 1.28%
2007-04-11 0 0.235 0.235 0.239 0.231 0.238 610,000 141,850 0.2325 0.771 0.771 0.785 0.758 0.781 185,821 0.7634 1.29%
2007-04-10 0 0.232 0.232 0.247 0.231 0.250 1,262,000 299,048 0.2370 0.762 0.762 0.811 0.758 0.821 384,435 0.7779 -1.28%
2007-04-04 0 0.235 0.230 0.237 0.220 0.238 622,000 144,020 0.2315 0.771 0.755 0.778 0.722 0.781 189,476 0.7601 6.82%
2007-04-03 0 0.220 0.220 0.238 0.220 0.240 234,000 54,548 0.2331 0.722 0.722 0.781 0.722 0.788 71,282 0.7652 -4.76%
2007-04-02 0 0.231 0.231 0.238 0.231 0.238 102,000 23,584 0.2312 0.758 0.758 0.781 0.758 0.781 31,072 0.7590 0.43%
2007-03-30 0 0.230 0.222 0.238 0.225 0.240 254,000 58,230 0.2293 0.755 0.729 0.781 0.739 0.788 77,374 0.7526 -4.17%
2007-03-29 0 0.240 0.230 0.240 0.220 0.245 262,000 60,590 0.2313 0.788 0.755 0.788 0.722 0.804 79,811 0.7592 4.35%
2007-03-28 0 0.230 0.225 0.230 0.230 0.240 134,000 31,120 0.2322 0.755 0.739 0.755 0.755 0.788 40,820 0.7624 -4.17%
2007-03-27 0 0.240 0.230 0.240 0.240 0.249 184,000 44,356 0.2411 0.788 0.755 0.788 0.788 0.817 56,051 0.7914 0.84%
2007-03-26 0 0.238 0.230 0.238 0.240 0.240 4,000 960 0.2400 0.781 0.755 0.781 0.788 0.788 1,218 0.7879 3.48%
2007-03-23 0 0.230 0.220 0.230 0.220 0.244 100,000 22,506 0.2251 0.755 0.722 0.755 0.722 0.801 30,462 0.7388 -3.36%
2007-03-22 0 0.238 0.236 0.238 0.236 0.250 246,000 58,844 0.2392 0.781 0.775 0.781 0.775 0.821 74,937 0.7852 -0.83%
2007-03-21 0 0.240 0.236 0.240 0.240 0.240 6,000 1,440 0.2400 0.788 0.775 0.788 0.788 0.788 1,828 0.7879 -4.00%
2007-03-20 0 0.250 0.236 0.250 - - 10,000 2,550 0.2550 0.821 0.775 0.821 - - 3,046 0.8371 -3.85%
2007-03-19 0 0.260 0.236 0.260 0.240 0.260 132,000 32,080 0.2430 0.854 0.775 0.854 0.788 0.854 40,210 0.7978 0.00%
2007-03-16 0 0.260 0.250 0.260 0.220 0.270 1,316,000 330,224 0.2509 0.854 0.821 0.854 0.722 0.886 400,885 0.8237 13.04%
2007-03-15 0 0.230 0.226 0.239 - - 0 0 - 0.755 0.742 0.785 - - 0 - 0.00%
2007-03-14 0 0.230 0.230 0.235 0.225 0.230 158,000 36,300 0.2297 0.755 0.755 0.771 0.739 0.755 48,131 0.7542 -1.71%
2007-03-13 0 0.234 0.234 0.238 0.234 0.234 282,000 65,988 0.2340 0.768 0.768 0.781 0.768 0.768 85,904 0.7682 0.00%
2007-03-12 0 0.234 0.228 0.234 0.228 0.234 6,000 1,380 0.2300 0.768 0.748 0.768 0.748 0.768 1,828 0.7550 8.33%
2007-03-09 0 0.216 0.216 0.228 0.216 0.216 144,000 30,944 0.2149 0.709 0.709 0.748 0.709 0.709 43,866 0.7054 3.35%
2007-03-08 0 0.209 0.206 0.214 0.209 0.214 122,000 25,648 0.2102 0.686 0.676 0.703 0.686 0.703 37,164 0.6901 -2.34%
2007-03-07 0 0.214 0.210 0.240 0.210 0.214 121,000 25,810 0.2133 0.703 0.689 0.788 0.689 0.703 36,859 0.7002 0.00%
2007-03-06 0 0.214 0.210 0.214 - - 0 0 - 0.703 0.689 0.703 - - 0 - 0.00%
2007-03-05 0 0.214 0.214 0.230 0.214 0.214 128,000 27,392 0.2140 0.703 0.703 0.755 0.703 0.703 38,992 0.7025 -2.73%
2007-03-02 0 0.220 0.200 0.237 0.220 0.232 134,000 30,610 0.2284 0.722 0.657 0.778 0.722 0.762 40,820 0.7499 -7.56%
2007-03-01 0 0.238 0.238 0.245 0.231 0.240 390,000 92,624 0.2375 0.781 0.781 0.804 0.758 0.788 118,803 0.7796 4.52%
2007-02-28 0 0.231 0.231 0.239 0.231 0.240 202,000 47,526 0.2353 0.747 0.747 0.773 0.747 0.777 62,426 0.7613 -4.55%
2007-02-27 0 0.242 0.242 0.244 0.240 0.242 1,226,000 294,264 0.2400 0.783 0.783 0.790 0.777 0.783 378,881 0.7767 0.83%
2007-02-26 0 0.240 0.240 0.246 0.240 0.250 502,000 120,500 0.2400 0.777 0.777 0.796 0.777 0.809 155,137 0.7767 -3.61%
2007-02-23 0 0.249 0.249 0.250 0.237 0.250 734,000 179,512 0.2446 0.806 0.806 0.809 0.767 0.809 226,834 0.7914 1.63%
2007-02-22 0 0.245 0.241 0.248 0.243 0.245 136,000 33,204 0.2441 0.793 0.780 0.802 0.786 0.793 42,029 0.7900 0.00%
2007-02-21 0 0.245 0.240 0.245 0.235 0.245 426,000 101,104 0.2373 0.793 0.777 0.793 0.760 0.793 131,651 0.7680 4.26%
2007-02-16 0 0.235 0.234 0.239 0.235 0.240 340,000 81,348 0.2393 0.760 0.757 0.773 0.760 0.777 105,073 0.7742 0.43%
2007-02-15 0 0.234 0.234 0.240 0.233 0.240 282,000 66,406 0.2355 0.757 0.757 0.777 0.754 0.777 87,149 0.7620 -2.50%
2007-02-14 0 0.240 0.240 0.243 0.231 0.240 432,000 102,780 0.2379 0.777 0.777 0.786 0.747 0.777 133,505 0.7699 0.00%
2007-02-13 0 0.240 0.233 0.240 0.233 0.245 532,000 125,510 0.2359 0.777 0.754 0.777 0.754 0.793 164,409 0.7634 3.00%
2007-02-12 0 0.233 0.233 0.240 0.232 0.245 1,000,000 238,352 0.2384 0.754 0.754 0.777 0.751 0.793 309,039 0.7713 0.43%
2007-02-09 0 0.232 0.230 0.240 0.232 0.235 882,000 205,226 0.2327 0.751 0.744 0.777 0.751 0.760 272,572 0.7529 0.00%
2007-02-08 0 0.232 0.230 0.245 0.232 0.234 218,000 50,788 0.2330 0.751 0.744 0.793 0.751 0.757 67,370 0.7539 -0.43%
2007-02-07 0 0.233 0.232 0.240 0.233 0.240 270,000 64,230 0.2379 0.754 0.751 0.777 0.754 0.777 83,440 0.7698 -2.92%
2007-02-06 0 0.240 0.235 0.240 0.232 0.240 512,000 120,066 0.2345 0.777 0.760 0.777 0.751 0.777 158,228 0.7588 3.45%
2007-02-05 0 0.232 0.231 0.240 0.232 0.233 390,000 90,590 0.2323 0.751 0.747 0.777 0.751 0.754 120,525 0.7516 -3.33%
2007-02-02 0 0.240 0.233 0.240 0.240 0.240 88,000 21,120 0.2400 0.777 0.754 0.777 0.777 0.777 27,195 0.7766 3.00%
2007-02-01 0 0.233 0.230 0.240 0.233 0.233 50,000 11,650 0.2330 0.754 0.744 0.777 0.754 0.754 15,452 0.7540 0.00%
2007-01-31 0 0.233 0.233 0.242 0.233 0.245 252,000 59,260 0.2352 0.754 0.754 0.783 0.754 0.793 77,878 0.7609 -4.90%
2007-01-30 0 0.245 0.233 0.245 0.228 0.245 110,000 25,924 0.2357 0.793 0.754 0.793 0.738 0.793 33,994 0.7626 6.99%
2007-01-29 0 0.229 0.228 0.229 0.229 0.229 40,000 9,160 0.2290 0.741 0.738 0.741 0.741 0.741 12,362 0.7410 -0.43%
2007-01-26 0 0.230 0.228 0.245 0.230 0.245 252,000 59,608 0.2365 0.744 0.738 0.793 0.744 0.793 77,878 0.7654 -1.29%
2007-01-25 0 0.233 0.233 0.245 0.233 0.245 32,000 7,542 0.2357 0.754 0.754 0.793 0.754 0.793 9,889 0.7626 -0.85%
2007-01-24 0 0.235 0.231 0.245 0.232 0.235 200,000 46,922 0.2346 0.760 0.747 0.793 0.751 0.760 61,808 0.7592 -4.08%
2007-01-23 0 0.245 0.230 0.245 0.245 0.245 42,000 10,290 0.2450 0.793 0.744 0.793 0.793 0.793 12,980 0.7928 0.00%
2007-01-22 0 0.245 0.231 0.250 0.230 0.245 210,000 51,020 0.2430 0.793 0.747 0.809 0.744 0.793 64,898 0.7862 0.00%
2007-01-19 0 0.245 0.230 0.245 0.230 0.245 126,000 30,602 0.2429 0.793 0.744 0.793 0.744 0.793 38,939 0.7859 7.93%
2007-01-18 0 0.227 0.227 0.230 0.227 0.227 2,000 454 0.2270 0.735 0.735 0.744 0.735 0.735 618 0.7345 1.79%
2007-01-17 0 0.223 0.223 0.229 0.220 0.234 160,000 36,200 0.2263 0.722 0.722 0.741 0.712 0.757 49,446 0.7321 -4.70%
2007-01-16 0 0.234 0.221 0.234 - - 0 0 - 0.757 0.715 0.757 - - 0 - 0.00%
2007-01-15 0 0.234 0.234 0.242 0.234 0.242 10,000 2,404 0.2404 0.757 0.757 0.783 0.757 0.783 3,090 0.7779 -2.50%
2007-01-12 0 0.240 0.238 0.240 0.240 0.270 524,000 130,148 0.2484 0.777 0.770 0.777 0.777 0.874 161,936 0.8037 3.45%
2007-01-11 0 0.232 0.232 0.235 0.230 0.232 510,000 117,464 0.2303 0.751 0.751 0.760 0.744 0.751 157,610 0.7453 9.43%
2007-01-10 0 0.212 0.212 0.215 0.212 0.231 214,000 47,276 0.2209 0.686 0.686 0.696 0.686 0.747 66,134 0.7148 -8.23%
2007-01-09 0 0.231 0.231 0.242 - - 6,000 1,380 0.2300 0.747 0.747 0.783 - - 1,854 0.7442 0.43%
2007-01-08 0 0.230 0.230 0.250 0.223 0.230 46,000 10,538 0.2291 0.744 0.744 0.809 0.722 0.744 14,216 0.7413 6.48%
2007-01-05 0 0.216 0.218 0.230 0.215 0.215 80,000 17,200 0.2150 0.699 0.705 0.744 0.696 0.696 24,723 0.6957 0.93%
2007-01-04 0 0.214 0.214 0.230 0.211 0.216 360,000 77,350 0.2149 0.692 0.692 0.744 0.683 0.699 111,254 0.6953 0.00%
2007-01-03 0 0.214 0.214 0.220 0.210 0.230 500,000 106,948 0.2139 0.692 0.692 0.712 0.680 0.744 154,519 0.6921 -6.96%
2007-01-02 0 0.230 0.222 0.240 0.220 0.240 160,000 36,786 0.2299 0.744 0.718 0.777 0.712 0.777 49,446 0.7440 -3.36%
2006-12-29 0 0.238 0.212 0.238 0.211 0.238 1,504,000 319,772 0.2126 0.770 0.686 0.770 0.683 0.770 464,794 0.6880 -4.80%
2006-12-28 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.809 - 0.809 0.809 0.809 6,181 0.8090 2.04%
2006-12-27 0 0.245 0.240 0.245 0.210 0.255 106,000 25,590 0.2414 0.793 0.777 0.793 0.680 0.825 32,758 0.7812 18.36%
2006-12-22 0 0.207 0.207 - 0.201 0.201 72,000 14,472 0.2010 0.670 0.670 - 0.650 0.650 22,251 0.6504 2.99%
2006-12-21 0 0.201 0.201 0.230 0.201 0.230 268,000 58,718 0.2191 0.650 0.650 0.744 0.650 0.744 82,822 0.7090 -12.61%
2006-12-20 0 0.230 0.220 0.230 0.230 0.244 538,000 126,680 0.2355 0.744 0.712 0.744 0.744 0.790 166,263 0.7619 -7.63%
2006-12-19 0 0.249 0.227 0.249 0.225 0.249 162,000 38,266 0.2362 0.806 0.735 0.806 0.728 0.806 50,064 0.7643 -2.35%
2006-12-18 0 0.255 0.240 0.255 0.235 0.280 1,548,000 380,174 0.2456 0.825 0.777 0.825 0.760 0.906 478,392 0.7947 -15.00%
2006-12-15 1 0.300 0.280 - 0.220 0.320 160,098,000 29,041,000 0.1814 0.971 0.906 - 0.712 1.035 49,476,484 0.5870 48.51%
2006-12-14 0 0.202 0.202 - 0.191 0.191 16,000 3,056 0.1910 0.654 0.654 - 0.618 0.618 4,945 0.6180 3.59%
2006-12-13 0 0.195 0.190 - 0.195 0.195 452,000 88,140 0.1950 0.631 0.615 - 0.631 0.631 139,686 0.6310 2.09%
2006-12-12 0 0.191 0.191 - 0.191 0.208 142,000 28,392 0.1999 0.618 0.618 - 0.618 0.673 43,884 0.6470 -4.02%
2006-12-11 0 0.199 0.199 0.210 0.199 0.210 424,000 85,010 0.2005 0.644 0.644 0.680 0.644 0.680 131,032 0.6488 -0.50%
2006-12-08 0 0.200 0.198 0.210 0.190 0.210 178,000 36,040 0.2025 0.647 0.641 0.680 0.615 0.680 55,009 0.6552 5.26%
2006-12-07 0 0.190 0.182 0.200 0.190 0.200 782,000 150,320 0.1922 0.615 0.589 0.647 0.615 0.647 241,668 0.6220 -5.00%
2006-12-06 0 0.200 0.181 0.200 0.200 0.245 476,000 101,472 0.2132 0.647 0.586 0.647 0.647 0.793 147,102 0.6898 -14.16%
2006-12-05 0 0.233 0.231 0.245 0.233 0.250 340,000 82,350 0.2422 0.754 0.747 0.793 0.754 0.809 105,073 0.7837 -4.90%
2006-12-04 0 0.245 0.230 0.245 0.240 0.250 86,000 21,340 0.2481 0.793 0.744 0.793 0.777 0.809 26,577 0.8029 6.52%
2006-12-01 0 0.230 0.220 0.250 0.230 0.250 302,000 71,548 0.2369 0.744 0.712 0.809 0.744 0.809 93,330 0.7666 -13.21%
2006-11-30 0 0.265 0.241 0.265 0.239 0.265 134,000 32,210 0.2404 0.857 0.780 0.857 0.773 0.857 41,411 0.7778 10.42%
2006-11-29 0 0.240 0.240 0.265 0.240 0.265 338,000 84,100 0.2488 0.777 0.777 0.857 0.777 0.857 104,455 0.8051 -4.00%
2006-11-28 0 0.250 0.250 0.260 0.250 0.270 330,000 83,200 0.2521 0.809 0.809 0.841 0.809 0.874 101,983 0.8158 -10.71%
2006-11-27 0 0.280 0.270 0.290 0.239 0.315 3,082,000 833,878 0.2706 0.906 0.874 0.938 0.773 1.019 952,457 0.8755 -11.11%
2006-11-24 0 0.315 0.295 0.315 0.280 0.410 2,700,000 848,830 0.3144 1.019 0.955 1.019 0.906 1.327 834,405 1.0173 26.00%
2006-11-23 0 0.250 0.250 0.270 0.240 0.280 1,134,000 299,400 0.2640 0.809 0.809 0.874 0.777 0.906 350,450 0.8543 -3.85%
2006-11-22 0 0.260 0.240 0.275 0.180 0.280 5,102,000 1,204,206 0.2360 0.841 0.777 0.890 0.582 0.906 1,576,716 0.7637 44.44%
2006-11-21 0 0.180 0.166 0.180 0.180 0.180 4,000 720 0.1800 0.582 0.537 0.582 0.582 0.582 1,236 0.5825 8.43%
2006-11-20 0 0.166 0.161 0.190 0.166 0.173 160,000 26,920 0.1683 0.537 0.521 0.615 0.537 0.560 49,446 0.5444 -3.49%
2006-11-17 0 0.172 0.172 - - - 0 0 - 0.557 0.557 - - - 0 - 0.00%
2006-11-16 0 0.172 0.172 - - - 0 0 - 0.557 0.557 - - - 0 - 1.18%
2006-11-15 0 0.170 0.170 0.180 - - 0 0 - 0.550 0.550 0.582 - - 0 - 0.00%
2006-11-14 0 0.170 0.170 0.180 - - 0 0 - 0.550 0.550 0.582 - - 0 - 1.19%
2006-11-13 0 0.168 0.161 0.188 0.168 0.180 134,000 22,608 0.1687 0.544 0.521 0.608 0.544 0.582 41,411 0.5459 -4.00%
2006-11-10 0 0.175 0.120 0.175 0.175 0.185 56,000 9,940 0.1775 0.566 0.388 0.566 0.566 0.599 17,306 0.5744 -3.85%
2006-11-09 0 0.182 0.175 0.190 - - 0 0 - 0.589 0.566 0.615 - - 0 - 0.00%
2006-11-08 0 0.182 0.181 0.185 0.182 0.182 96,000 17,472 0.1820 0.589 0.586 0.599 0.589 0.589 29,668 0.5889 -0.55%
2006-11-07 0 0.183 0.180 0.183 0.184 0.190 12,000 2,232 0.1860 0.592 0.582 0.592 0.595 0.615 3,708 0.6019 -5.18%
2006-11-06 0 0.193 0.190 0.193 0.194 0.194 50,000 9,700 0.1940 0.625 0.615 0.625 0.628 0.628 15,452 0.6278 -1.03%
2006-11-03 0 0.195 0.190 0.195 0.195 0.196 80,000 15,654 0.1957 0.631 0.615 0.631 0.631 0.634 24,723 0.6332 3.72%
2006-11-02 0 0.188 0.180 0.190 - - 2,000 360 0.1800 0.608 0.582 0.615 - - 618 0.5825 0.00%
2006-11-01 0 0.188 0.180 0.195 - - 0 0 - 0.608 0.582 0.631 - - 0 - 0.00%
2006-10-31 0 0.188 0.170 0.200 0.170 0.188 120,000 22,200 0.1850 0.608 0.550 0.647 0.550 0.608 37,085 0.5986 9.94%
2006-10-27 0 0.171 0.170 0.182 - - 0 0 - 0.553 0.550 0.589 - - 0 - 0.00%
2006-10-26 0 0.171 0.170 - 0.171 0.172 316,000 54,136 0.1713 0.553 0.550 - 0.553 0.557 97,656 0.5544 -0.58%
2006-10-25 0 0.172 0.170 0.172 0.172 0.172 430,000 73,960 0.1720 0.557 0.550 0.557 0.557 0.557 132,887 0.5566 0.00%
2006-10-24 0 0.172 0.168 0.172 0.172 0.185 180,000 31,150 0.1731 0.557 0.544 0.557 0.557 0.599 55,627 0.5600 -16.10%
2006-10-23 0 0.205 0.120 0.205 - - 0 0 - 0.663 0.388 0.663 - - 0 - 0.00%
2006-10-20 0 0.205 0.122 0.210 0.205 0.205 54,000 11,070 0.2050 0.663 0.395 0.680 0.663 0.663 16,688 0.6633 7.89%
2006-10-19 0 0.190 0.149 0.210 - - 0 0 - 0.615 0.482 0.680 - - 0 - 0.00%
2006-10-18 0 0.190 0.151 0.190 0.190 0.190 38,000 7,220 0.1900 0.615 0.489 0.615 0.615 0.615 11,743 0.6148 -6.40%
2006-10-17 0 0.203 - - - - 0 0 - 0.657 - - - - 0 - -0.15%
2006-10-16 0 0.210 0.200 0.210 0.210 0.210 8,000 1,620 0.2025 0.658 0.627 0.658 0.658 0.658 2,554 0.6344 5.00%
2006-10-13 0 0.200 0.193 0.200 0.196 0.200 52,000 10,208 0.1963 0.627 0.605 0.627 0.614 0.627 16,600 0.6150 0.00%
2006-10-12 0 0.200 0.200 0.215 - - 0 0 - 0.627 0.627 0.674 - - 0 - 0.00%
2006-10-11 0 0.200 0.200 0.228 - - 0 0 - 0.627 0.627 0.714 - - 0 - 0.00%
2006-10-10 0 0.200 0.181 0.215 - - 0 0 - 0.627 0.567 0.674 - - 0 - 0.00%
2006-10-09 0 0.200 0.180 0.215 0.200 0.215 44,000 9,010 0.2048 0.627 0.564 0.674 0.627 0.674 14,046 0.6415 -12.28%
2006-10-06 0 0.228 0.225 0.228 0.228 0.228 20,000 4,560 0.2280 0.714 0.705 0.714 0.714 0.714 6,384 0.7142 1.33%
2006-10-05 0 0.225 0.225 0.230 - - 0 0 - 0.705 0.705 0.720 - - 0 - 0.90%
2006-10-04 0 0.223 0.223 0.226 0.223 0.226 282,000 63,588 0.2255 0.699 0.699 0.708 0.699 0.708 90,021 0.7064 0.45%
2006-10-03 0 0.222 0.222 0.225 0.220 0.222 254,000 55,940 0.2202 0.695 0.695 0.705 0.689 0.695 81,083 0.6899 2.78%
2006-09-29 0 0.216 0.198 0.218 0.216 0.216 750,000 162,000 0.2160 0.677 0.620 0.683 0.677 0.677 239,418 0.6766 7.46%
2006-09-28 0 0.201 0.201 - 0.200 0.200 90,000 18,000 0.2000 0.630 0.630 - 0.627 0.627 28,730 0.6265 6.35%
2006-09-27 0 0.189 0.189 - - - 0 0 - 0.592 0.592 - - - 0 - 5.00%
2006-09-26 0 0.180 0.171 - 0.170 0.180 224,000 39,440 0.1761 0.564 0.536 - 0.533 0.564 71,506 0.5516 9.09%
2006-09-25 0 0.165 0.160 0.165 0.165 0.165 68,000 11,310 0.1663 0.517 0.501 0.517 0.517 0.517 21,707 0.5210 9.27%
2006-09-22 0 0.151 0.151 0.170 0.150 0.154 428,000 65,168 0.1523 0.473 0.473 0.533 0.470 0.482 136,628 0.4770 -11.18%
2006-09-21 0 0.170 0.170 - - - 0 0 - 0.533 0.533 - - - 0 - 0.00%
2006-09-20 0 0.170 0.160 0.172 0.170 0.170 500,000 85,000 0.1700 0.533 0.501 0.539 0.533 0.533 159,612 0.5325 6.25%
2006-09-19 0 0.160 0.155 - 0.160 0.160 40,000 6,400 0.1600 0.501 0.486 - 0.501 0.501 12,769 0.5012 -3.03%
2006-09-18 0 0.165 0.152 0.165 0.165 0.165 148,000 23,402 0.1581 0.517 0.476 0.517 0.517 0.517 47,245 0.4953 7.84%
2006-09-15 0 0.153 0.153 0.160 0.152 0.153 330,000 50,242 0.1522 0.479 0.479 0.501 0.476 0.479 105,344 0.4769 0.00%
2006-09-14 0 0.153 0.152 0.160 0.153 0.155 194,000 29,964 0.1545 0.479 0.476 0.501 0.479 0.486 61,929 0.4838 0.66%
2006-09-13 0 0.152 0.152 0.165 0.152 0.167 234,000 37,416 0.1599 0.476 0.476 0.517 0.476 0.523 74,698 0.5009 -7.88%
2006-09-12 0 0.165 0.165 0.180 - - 0 0 - 0.517 0.517 0.564 - - 0 - 1.23%
2006-09-11 0 0.163 0.163 0.175 0.162 0.162 50,000 8,100 0.1620 0.511 0.511 0.548 0.507 0.507 15,961 0.5075 0.62%
2006-09-08 0 0.162 0.162 0.178 0.160 0.162 350,000 56,120 0.1603 0.507 0.507 0.558 0.501 0.507 111,728 0.5023 4.52%
2006-09-07 0 0.155 0.153 0.160 - - 0 0 - 0.486 0.479 0.501 - - 0 - 0.00%
2006-09-06 0 0.155 0.151 0.160 0.154 0.160 232,000 36,468 0.1572 0.486 0.473 0.501 0.482 0.501 74,060 0.4924 -3.12%
2006-09-05 0 0.160 0.154 0.160 0.155 0.160 180,000 28,700 0.1594 0.501 0.482 0.501 0.486 0.501 57,460 0.4995 3.90%
2006-09-04 0 0.154 0.141 0.154 0.142 0.154 180,000 26,570 0.1476 0.482 0.442 0.482 0.445 0.482 57,460 0.4624 4.05%
2006-09-01 0 0.148 0.140 0.153 0.148 0.159 118,000 17,568 0.1489 0.464 0.439 0.479 0.464 0.498 37,668 0.4664 -7.50%
2006-08-31 0 0.160 0.136 0.160 0.160 0.161 34,000 5,444 0.1601 0.501 0.426 0.501 0.501 0.504 10,854 0.5016 -0.62%
2006-08-30 0 0.161 0.160 0.180 - - 0 0 - 0.504 0.501 0.564 - - 0 - 0.00%
2006-08-29 0 0.161 0.161 0.180 - - 0 0 - 0.504 0.504 0.564 - - 0 - 0.00%
2006-08-28 0 0.161 0.160 0.161 - - 0 0 - 0.504 0.501 0.504 - - 0 - 0.00%
2006-08-25 0 0.161 0.159 0.180 - - 0 0 - 0.504 0.498 0.564 - - 0 - 0.00%
2006-08-24 0 0.161 0.159 0.180 - - 0 0 - 0.504 0.498 0.564 - - 0 - 0.00%
2006-08-23 0 0.161 0.161 0.175 - - 0 0 - 0.504 0.504 0.548 - - 0 - 3.87%
2006-08-22 0 0.155 0.155 0.174 - - 0 0 - 0.486 0.486 0.545 - - 0 - 0.65%
2006-08-21 0 0.154 0.154 0.155 0.152 0.154 40,000 6,112 0.1528 0.482 0.482 0.486 0.476 0.482 12,769 0.4787 0.00%
2006-08-18 0 0.154 0.154 0.169 0.150 0.150 8,000 1,198 0.1498 0.482 0.482 0.529 0.470 0.470 2,554 0.4691 1.99%
2006-08-17 0 0.151 0.147 0.165 0.150 0.170 258,000 39,466 0.1530 0.473 0.460 0.517 0.470 0.533 82,360 0.4792 -9.58%
2006-08-16 0 0.167 0.153 0.167 0.167 0.168 102,000 17,124 0.1679 0.523 0.479 0.523 0.523 0.526 32,561 0.5259 -2.91%
2006-08-15 0 0.172 0.170 0.178 0.172 0.172 180,000 30,960 0.1720 0.539 0.533 0.558 0.539 0.539 57,460 0.5388 -1.15%
2006-08-14 0 0.174 0.172 0.174 0.174 0.174 46,000 8,004 0.1740 0.545 0.539 0.545 0.545 0.545 14,684 0.5451 1.16%
2006-08-11 0 0.172 0.170 0.174 - - 0 0 - 0.539 0.533 0.545 - - 0 - 0.00%
2006-08-10 0 0.172 0.172 0.189 0.170 0.190 48,000 8,840 0.1842 0.539 0.539 0.592 0.533 0.595 15,323 0.5769 -8.99%
2006-08-09 0 0.189 0.175 0.200 0.189 0.200 30,000 5,914 0.1971 0.592 0.548 0.627 0.592 0.627 9,577 0.6175 0.00%
2006-08-08 0 0.189 0.175 0.195 0.189 0.200 350,000 66,212 0.1892 0.592 0.548 0.611 0.592 0.627 111,728 0.5926 0.00%
2006-08-07 0 0.189 0.176 0.190 0.142 0.250 2,978,000 534,116 0.1794 0.592 0.551 0.595 0.445 0.783 950,648 0.5618 -17.83%
2006-08-04 0 0.230 0.230 0.250 - - 0 0 - 0.720 0.720 0.783 - - 0 - 4.55%
2006-08-03 0 0.220 0.220 0.315 0.220 0.220 20,000 4,400 0.2200 0.689 0.689 0.987 0.689 0.689 6,384 0.6892 0.00%
2006-08-02 0 0.220 0.215 0.240 - - 0 0 - 0.689 0.674 0.752 - - 0 - 0.00%
2006-08-01 0 0.220 0.216 0.315 0.220 0.220 104,000 22,880 0.2200 0.689 0.677 0.987 0.689 0.689 33,199 0.6892 0.00%
2006-07-31 0 0.220 0.220 0.230 0.220 0.221 70,000 15,406 0.2201 0.689 0.689 0.720 0.689 0.692 22,346 0.6894 -5.17%
2006-07-28 0 0.232 0.221 0.240 0.223 0.232 238,000 53,360 0.2242 0.727 0.692 0.752 0.699 0.727 75,975 0.7023 0.00%
2006-07-27 0 0.232 0.222 0.232 0.221 0.250 112,000 25,390 0.2267 0.727 0.695 0.727 0.692 0.783 35,753 0.7101 -7.20%
2006-07-26 0 0.250 0.231 0.260 - - 0 0 - 0.783 0.724 0.814 - - 0 - 0.00%
2006-07-25 0 0.250 0.236 0.290 - - 0 0 - 0.783 0.739 0.908 - - 0 - 0.00%
2006-07-24 0 0.250 0.235 0.290 0.250 0.250 356,000 89,000 0.2500 0.783 0.736 0.908 0.783 0.783 113,644 0.7832 0.00%
2006-07-21 0 0.250 0.240 0.250 0.240 0.250 24,000 5,820 0.2425 0.783 0.752 0.783 0.752 0.783 7,661 0.7597 0.00%
2006-07-20 0 0.250 0.245 0.260 - - 0 0 - 0.783 0.767 0.814 - - 0 - 0.00%
2006-07-19 0 0.250 0.245 0.250 - - 10,000 2,600 0.2600 0.783 0.767 0.783 - - 3,192 0.8145 -3.85%
2006-07-18 0 0.260 0.250 0.295 - - 0 0 - 0.814 0.783 0.924 - - 0 - 0.00%
2006-07-17 0 0.260 0.240 0.295 - - 0 0 - 0.814 0.752 0.924 - - 0 - 0.00%
2006-07-14 0 0.260 0.260 0.290 - - 0 0 - 0.814 0.814 0.908 - - 0 - 0.00%
2006-07-13 0 0.260 0.240 0.290 0.260 0.260 2,000 520 0.2600 0.814 0.752 0.908 0.814 0.814 638 0.8145 8.33%
2006-07-12 0 0.240 0.240 0.295 0.240 0.240 4,000 960 0.2400 0.752 0.752 0.924 0.752 0.752 1,277 0.7518 -11.11%
2006-07-11 0 0.270 0.250 0.270 0.295 0.295 20,000 5,900 0.2950 0.846 0.783 0.846 0.924 0.924 6,384 0.9241 12.50%
2006-07-10 0 0.240 0.235 0.295 - - 0 0 - 0.752 0.736 0.924 - - 0 - 0.00%
2006-07-07 0 0.240 0.240 0.295 0.240 0.250 118,000 28,360 0.2403 0.752 0.752 0.924 0.752 0.783 37,668 0.7529 -4.00%
2006-07-06 0 0.250 0.240 0.275 - - 0 0 - 0.783 0.752 0.861 - - 0 - 0.00%
2006-07-05 0 0.250 0.240 0.275 - - 12,000 3,300 0.2750 0.783 0.752 0.861 - - 3,831 0.8615 0.00%
2006-07-04 0 0.250 0.250 0.275 0.250 0.275 52,000 13,500 0.2596 0.783 0.783 0.861 0.783 0.861 16,600 0.8133 0.00%
2006-07-03 0 0.250 0.250 0.270 - - 0 0 - 0.783 0.783 0.846 - - 0 - 0.00%
2006-06-30 0 0.250 0.250 0.280 - - 10,000 2,750 0.2750 0.783 0.783 0.877 - - 3,192 0.8615 3.31%
2006-06-29 0 0.242 0.242 0.275 0.241 0.241 8,000 1,928 0.2410 0.758 0.758 0.861 0.755 0.755 2,554 0.7550 -13.57%
2006-06-28 0 0.280 0.250 0.280 0.280 0.280 16,000 4,480 0.2800 0.877 0.783 0.877 0.877 0.877 5,108 0.8771 16.18%
2006-06-27 0 0.241 0.241 0.270 0.230 0.270 16,000 4,070 0.2544 0.755 0.755 0.846 0.720 0.846 5,108 0.7969 -12.36%
2006-06-26 0 0.275 0.265 0.275 0.275 0.280 20,000 5,540 0.2770 0.861 0.830 0.861 0.861 0.877 6,384 0.8677 -1.79%
2006-06-23 0 0.280 0.275 0.290 - - 0 0 - 0.877 0.861 0.908 - - 0 - 0.00%
2006-06-22 0 0.280 0.270 0.290 - - 0 0 - 0.877 0.846 0.908 - - 0 - 0.00%
2006-06-21 0 0.280 0.280 0.295 0.280 0.280 30,000 8,400 0.2800 0.877 0.877 0.924 0.877 0.877 9,577 0.8771 -5.08%
2006-06-20 0 0.295 0.275 0.295 - - 0 0 - 0.924 0.861 0.924 - - 0 - 0.00%
2006-06-19 0 0.295 0.275 0.295 0.295 0.295 10,000 2,950 0.2950 0.924 0.861 0.924 0.924 0.924 3,192 0.9241 3.51%
2006-06-16 0 0.285 0.280 0.295 0.285 0.285 124,000 35,340 0.2850 0.893 0.877 0.924 0.893 0.893 39,584 0.8928 0.00%
2006-06-15 0 0.285 0.275 0.285 - - 0 0 - 0.893 0.861 0.893 - - 0 - -1.72%
2006-06-14 0 0.290 0.275 0.290 - - 0 0 - 0.908 0.861 0.908 - - 0 - -1.69%
2006-06-13 0 0.295 0.275 0.300 - - 0 0 - 0.924 0.861 0.940 - - 0 - 0.00%
2006-06-12 0 0.295 0.275 0.295 - - 14,000 4,200 0.3000 0.924 0.861 0.924 - - 4,469 0.9398 0.00%
2006-06-09 0 0.295 0.275 0.295 - - 0 0 - 0.924 0.861 0.924 - - 0 - 0.00%
2006-06-08 0 0.295 0.275 0.295 - - 60,000 17,700 0.2950 0.924 0.861 0.924 - - 19,153 0.9241 0.00%
2006-06-07 0 0.295 0.275 0.295 - - 0 0 - 0.924 0.861 0.924 - - 0 - -4.84%
2006-06-06 0 0.310 0.275 0.310 0.310 0.310 4,000 1,240 0.3100 0.971 0.861 0.971 0.971 0.971 1,277 0.9711 12.73%
2006-06-05 0 0.275 0.275 0.310 0.275 0.280 56,000 15,530 0.2773 0.861 0.861 0.971 0.861 0.877 17,877 0.8687 -1.79%
2006-06-02 0 0.280 0.275 0.300 - - 0 0 - 0.877 0.861 0.940 - - 0 - 0.00%
2006-06-01 0 0.280 0.280 0.300 0.280 0.305 154,000 44,370 0.2881 0.877 0.877 0.940 0.877 0.955 49,160 0.9026 -6.67%
2006-05-30 0 0.300 0.280 0.310 - - 0 0 - 0.940 0.877 0.971 - - 0 - 0.00%
2006-05-29 0 0.300 0.280 0.300 - - 0 0 - 0.940 0.877 0.940 - - 0 - -1.64%
2006-05-26 0 0.305 0.275 0.305 0.305 0.305 150,000 45,750 0.3050 0.955 0.861 0.955 0.955 0.955 47,884 0.9554 8.93%
2006-05-25 0 0.280 0.275 0.310 0.275 0.280 200,000 55,750 0.2788 0.877 0.861 0.971 0.861 0.877 63,845 0.8732 1.82%
2006-05-24 0 0.275 0.275 0.310 - - 6,000 1,650 0.2750 0.861 0.861 0.971 - - 1,915 0.8615 0.00%
2006-05-23 0 0.275 0.275 0.310 0.275 0.280 256,000 71,630 0.2798 0.861 0.861 0.971 0.861 0.877 81,721 0.8765 -1.79%
2006-05-22 0 0.280 0.280 0.325 - - 0 0 - 0.877 0.877 1.018 - - 0 - 0.00%
2006-05-19 0 0.280 0.280 0.310 0.265 0.285 198,000 56,070 0.2832 0.877 0.877 0.971 0.830 0.893 63,206 0.8871 -6.67%
2006-05-18 0 0.300 0.300 0.335 0.300 0.325 208,000 64,330 0.3093 0.940 0.940 1.049 0.940 1.018 66,398 0.9688 -3.23%
2006-05-17 0 0.310 0.295 0.340 0.295 0.310 94,000 28,780 0.3062 0.971 0.924 1.065 0.924 0.971 30,007 0.9591 6.90%
2006-05-16 1 - - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2006-05-15 0 0.290 0.290 0.300 0.285 0.290 158,000 45,500 0.2880 0.908 0.908 0.940 0.893 0.908 50,437 0.9021 0.00%
2006-05-12 0 0.290 0.285 0.295 - - 0 0 - 0.908 0.893 0.924 - - 0 - 0.00%
2006-05-11 0 0.290 0.290 0.300 0.290 0.290 76,000 22,050 0.2901 0.908 0.908 0.940 0.908 0.908 24,261 0.9089 0.00%
2006-05-10 0 0.290 0.290 0.305 - - 0 0 - 0.908 0.908 0.955 - - 0 - 0.00%
2006-05-09 0 0.290 0.285 0.300 0.290 0.300 66,000 19,190 0.2908 0.908 0.893 0.940 0.908 0.940 21,069 0.9108 -1.69%
2006-05-08 0 0.295 0.295 0.300 0.290 0.305 316,000 93,210 0.2950 0.924 0.924 0.940 0.908 0.955 100,875 0.9240 1.72%
2006-05-04 0 0.290 0.285 0.295 0.285 0.290 360,000 102,650 0.2851 0.908 0.893 0.924 0.893 0.908 114,920 0.8932 1.75%
2006-05-03 0 0.285 0.285 0.300 0.285 0.285 104,000 29,640 0.2850 0.893 0.893 0.940 0.893 0.893 33,199 0.8928 0.00%
2006-05-02 0 0.285 0.285 0.295 0.285 0.285 232,000 66,120 0.2850 0.893 0.893 0.924 0.893 0.893 74,060 0.8928 0.00%
2006-04-28 0 0.285 0.270 0.285 0.285 0.285 2,000 570 0.2850 0.893 0.846 0.893 0.893 0.893 638 0.8928 5.56%
2006-04-27 0 0.270 0.260 0.270 - - 0 0 - 0.846 0.814 0.846 - - 0 - 0.00%
2006-04-26 0 0.270 0.265 0.285 0.270 0.270 100,000 27,000 0.2700 0.846 0.830 0.893 0.846 0.846 31,922 0.8458 -5.26%
2006-04-25 0 0.285 0.270 0.285 0.285 0.285 100,000 28,500 0.2850 0.893 0.846 0.893 0.893 0.893 31,922 0.8928 1.79%
2006-04-24 0 0.280 0.270 0.285 0.280 0.280 10,000 2,780 0.2780 0.877 0.846 0.893 0.877 0.877 3,192 0.8709 -1.75%
2006-04-21 0 0.285 0.280 0.285 0.285 0.285 16,000 4,560 0.2850 0.893 0.877 0.893 0.893 0.893 5,108 0.8928 0.00%
2006-04-20 0 0.285 0.280 0.285 0.285 0.285 278,000 79,230 0.2850 0.893 0.877 0.893 0.893 0.893 88,744 0.8928 0.00%
2006-04-19 0 0.285 0.270 0.285 0.285 0.290 12,000 3,470 0.2892 0.893 0.846 0.893 0.893 0.908 3,831 0.9058 -3.39%
2006-04-18 0 0.295 0.285 0.295 0.285 0.295 104,000 30,480 0.2931 0.924 0.893 0.924 0.893 0.924 33,199 0.9181 5.36%
2006-04-13 0 0.280 0.280 0.295 0.280 0.280 38,000 10,730 0.2824 0.877 0.877 0.924 0.877 0.877 12,130 0.8845 -1.75%
2006-04-12 0 0.285 0.280 0.295 0.285 0.285 112,000 31,920 0.2850 0.893 0.877 0.924 0.893 0.893 35,753 0.8928 0.00%
2006-04-11 0 0.285 0.280 0.295 0.285 0.285 122,000 34,800 0.2852 0.893 0.877 0.924 0.893 0.893 38,945 0.8936 0.00%
2006-04-10 0 0.285 0.280 0.285 0.285 0.300 104,000 29,910 0.2876 0.893 0.877 0.893 0.893 0.940 33,199 0.9009 0.00%
2006-04-07 0 0.285 0.285 0.300 0.280 0.280 50,000 14,000 0.2800 0.893 0.893 0.940 0.877 0.877 15,961 0.8771 1.79%
2006-04-06 0 0.280 0.280 0.295 0.280 0.290 148,000 41,960 0.2835 0.877 0.877 0.924 0.877 0.908 47,245 0.8881 -1.75%
2006-04-04 0 0.285 0.285 0.295 0.285 0.285 70,000 20,190 0.2884 0.893 0.893 0.924 0.893 0.893 22,346 0.9035 1.79%
2006-04-03 0 0.280 0.280 0.295 0.280 0.295 188,000 54,040 0.2874 0.877 0.877 0.924 0.877 0.924 60,014 0.9005 -5.08%
2006-03-31 0 0.295 0.290 0.295 - - 6,000 1,770 0.2950 0.924 0.908 0.924 - - 1,915 0.9241 0.00%
2006-03-30 0 0.295 0.290 0.295 0.295 0.295 10,000 2,950 0.2950 0.924 0.908 0.924 0.924 0.924 3,192 0.9241 0.00%
2006-03-29 0 0.295 0.295 0.305 0.295 0.295 300,000 88,500 0.2950 0.924 0.924 0.955 0.924 0.924 95,767 0.9241 1.72%
2006-03-28 0 0.290 0.280 0.290 0.290 0.295 122,000 35,490 0.2909 0.908 0.877 0.908 0.908 0.924 38,945 0.9113 -1.69%
2006-03-27 0 0.295 0.290 0.295 0.295 0.295 10,000 2,950 0.2950 0.924 0.908 0.924 0.924 0.924 3,192 0.9241 1.72%
2006-03-24 0 0.290 0.290 0.305 - - 0 0 - 0.908 0.908 0.955 - - 0 - 1.75%
2006-03-23 0 0.285 0.285 0.300 - - 0 0 - 0.893 0.893 0.940 - - 0 - 3.64%
2006-03-22 0 0.275 0.275 0.305 0.275 0.275 120,000 33,000 0.2750 0.861 0.861 0.955 0.861 0.861 38,307 0.8615 -5.17%
2006-03-21 0 0.290 0.275 0.290 0.275 0.290 26,000 7,390 0.2842 0.908 0.861 0.908 0.861 0.908 8,300 0.8904 0.00%
2006-03-20 0 0.290 0.290 0.320 0.290 0.290 30,000 8,700 0.2900 0.908 0.908 1.002 0.908 0.908 9,577 0.9085 0.00%
2006-03-17 0 0.290 0.290 0.300 - - 0 0 - 0.908 0.908 0.940 - - 0 - 0.00%
2006-03-16 0 0.290 0.290 0.320 - - 0 0 - 0.908 0.908 1.002 - - 0 - 0.00%
2006-03-15 0 0.290 0.290 0.310 0.285 0.285 106,000 30,210 0.2850 0.908 0.908 0.971 0.893 0.893 33,838 0.8928 1.75%
2006-03-14 0 0.285 0.285 0.300 0.280 0.280 122,000 34,190 0.2802 0.893 0.893 0.940 0.877 0.877 38,945 0.8779 -5.00%
2006-03-13 0 0.300 0.300 0.315 0.300 0.300 4,000 1,230 0.3075 0.940 0.940 0.987 0.940 0.940 1,277 0.9633 -6.25%
2006-03-10 0 0.320 0.300 0.320 0.300 0.320 16,000 5,000 0.3125 1.002 0.940 1.002 0.940 1.002 5,108 0.9789 6.67%
2006-03-09 0 0.300 0.280 0.300 - - 0 0 - 0.940 0.877 0.940 - - 0 - 0.00%
2006-03-08 0 0.300 - 0.315 - - 0 0 - 0.940 - 0.987 - - 0 - 0.00%
2006-03-07 0 0.300 0.300 0.330 - - 0 0 - 0.940 0.940 1.034 - - 0 - 0.00%
2006-03-06 0 0.300 0.290 0.315 - - 0 0 - 0.940 0.908 0.987 - - 0 - 0.00%
2006-03-03 0 0.300 0.285 0.320 - - 0 0 - 0.940 0.893 1.002 - - 0 - 0.00%
2006-03-02 0 0.300 0.300 0.315 - - 0 0 - 0.940 0.940 0.987 - - 0 - 0.00%
2006-03-01 0 0.300 0.300 0.315 - - 0 0 - 0.940 0.940 0.987 - - 0 - 0.00%
2006-02-28 0 0.300 0.290 0.315 0.300 0.300 36,000 10,800 0.3000 0.940 0.908 0.987 0.940 0.940 11,492 0.9398 0.00%
2006-02-27 0 0.300 0.300 0.310 - - 2,000 600 0.3000 0.940 0.940 0.971 - - 638 0.9398 1.11%
2006-02-24 0 0.300 0.300 0.320 0.290 0.305 90,000 27,000 0.3000 0.929 0.929 0.991 0.898 0.945 29,050 0.9294 -9.09%
2006-02-23 0 0.330 0.305 0.335 0.285 0.330 306,000 93,180 0.3045 1.022 0.945 1.038 0.883 1.022 98,769 0.9434 10.00%
2006-02-22 0 0.300 0.295 0.310 0.300 0.300 70,000 21,000 0.3000 0.929 0.914 0.960 0.929 0.929 22,594 0.9294 3.45%
2006-02-21 0 0.290 0.290 0.300 0.290 0.300 304,000 90,200 0.2967 0.898 0.898 0.929 0.898 0.929 98,123 0.9193 1.75%
2006-02-20 0 0.285 0.285 0.300 0.285 0.300 248,000 72,580 0.2927 0.883 0.883 0.929 0.883 0.929 80,048 0.9067 -5.00%
2006-02-17 0 0.300 0.290 0.300 0.300 0.300 36,000 10,800 0.3000 0.929 0.898 0.929 0.929 0.929 11,620 0.9294 0.00%
2006-02-16 0 0.300 0.285 0.300 0.280 0.300 330,000 95,500 0.2894 0.929 0.883 0.929 0.867 0.929 106,515 0.8966 1.69%
2006-02-15 0 0.295 0.290 0.300 0.295 0.295 112,000 33,040 0.2950 0.914 0.898 0.929 0.914 0.914 36,151 0.9140 0.00%
2006-02-14 0 0.295 0.290 0.300 0.295 0.295 102,000 30,090 0.2950 0.914 0.898 0.929 0.914 0.914 32,923 0.9140 0.00%
2006-02-13 0 0.295 0.295 0.300 0.290 0.295 416,000 121,670 0.2925 0.914 0.914 0.929 0.898 0.914 134,274 0.9061 1.72%
2006-02-10 0 0.290 0.290 0.300 0.290 0.300 332,000 97,340 0.2932 0.898 0.898 0.929 0.898 0.929 107,161 0.9084 3.57%
2006-02-09 0 0.280 0.270 0.300 0.280 0.290 100,000 28,720 0.2872 0.867 0.836 0.929 0.867 0.898 32,277 0.8898 -3.45%
2006-02-08 0 0.290 0.285 0.310 - - 0 0 - 0.898 0.883 0.960 - - 0 - 0.00%
2006-02-07 0 0.290 0.290 0.320 - - 10,000 3,000 0.3000 0.898 0.898 0.991 - - 3,228 0.9294 0.00%
2006-02-06 0 0.290 0.290 0.300 - - 30,000 8,700 0.2900 0.898 0.898 0.929 - - 9,683 0.8985 3.57%
2006-02-03 0 0.280 0.280 0.300 0.280 0.290 50,000 14,020 0.2804 0.867 0.867 0.929 0.867 0.898 16,139 0.8687 -3.45%
2006-02-02 0 0.290 0.280 0.315 0.290 0.290 92,000 26,780 0.2911 0.898 0.867 0.976 0.898 0.898 29,695 0.9018 -3.33%
2006-02-01 0 0.300 0.290 0.300 0.300 0.300 68,000 20,400 0.3000 0.929 0.898 0.929 0.929 0.929 21,949 0.9294 7.14%
2006-01-27 0 0.280 0.280 0.300 0.280 0.280 4,000 1,120 0.2800 0.867 0.867 0.929 0.867 0.867 1,291 0.8675 -3.45%
2006-01-26 0 0.290 0.290 0.300 - - 0 0 - 0.898 0.898 0.929 - - 0 - 0.00%
2006-01-25 0 0.290 0.265 0.300 - - 0 0 - 0.898 0.821 0.929 - - 0 - 0.00%
2006-01-24 0 0.290 0.270 0.300 - - 0 0 - 0.898 0.836 0.929 - - 0 - 0.00%
2006-01-23 0 0.290 0.265 0.300 0.290 0.290 102,000 29,580 0.2900 0.898 0.821 0.929 0.898 0.898 32,923 0.8985 0.00%
2006-01-20 0 0.290 0.265 0.290 0.290 0.290 2,000 580 0.2900 0.898 0.821 0.898 0.898 0.898 646 0.8985 0.00%
2006-01-19 0 0.290 0.290 0.300 - - 0 0 - 0.898 0.898 0.929 - - 0 - 3.57%
2006-01-18 0 0.280 0.280 0.300 0.280 0.280 2,000 560 0.2800 0.867 0.867 0.929 0.867 0.867 646 0.8675 0.00%
2006-01-17 0 0.280 0.270 0.300 - - 2,000 600 0.3000 0.867 0.836 0.929 - - 646 0.9294 0.00%
2006-01-16 0 0.280 0.280 0.300 0.275 0.300 60,000 17,180 0.2863 0.867 0.867 0.929 0.852 0.929 19,366 0.8871 -6.67%
2006-01-13 0 0.300 0.280 0.300 0.300 0.300 6,000 1,800 0.3000 0.929 0.867 0.929 0.929 0.929 1,937 0.9294 9.09%
2006-01-12 0 0.275 0.270 0.290 0.275 0.330 234,000 66,950 0.2861 0.852 0.836 0.898 0.852 1.022 75,529 0.8864 -11.29%
2006-01-11 0 0.310 0.310 0.330 - - 28,000 8,400 0.3000 0.960 0.960 1.022 - - 9,038 0.9294 3.33%
2006-01-10 0 0.300 0.290 0.300 0.300 0.300 4,000 1,200 0.3000 0.929 0.898 0.929 0.929 0.929 1,291 0.9294 3.45%
2006-01-09 0 0.290 0.290 0.300 0.290 0.290 20,000 5,840 0.2920 0.898 0.898 0.929 0.898 0.898 6,455 0.9047 -3.33%
2006-01-06 0 0.300 0.270 0.300 0.265 0.300 44,000 11,760 0.2673 0.929 0.836 0.929 0.821 0.929 14,202 0.8280 0.00%
2006-01-05 0 0.300 0.290 0.300 0.300 0.300 30,000 9,000 0.3000 0.929 0.898 0.929 0.929 0.929 9,683 0.9294 0.00%
2006-01-04 0 0.300 0.270 0.300 - - 2,000 600 0.3000 0.929 0.836 0.929 - - 646 0.9294 -4.76%
2006-01-03 0 0.315 0.285 0.315 0.280 0.330 184,000 57,440 0.3122 0.976 0.883 0.976 0.867 1.022 59,390 0.9672 -7.35%
2005-12-30 0 0.340 0.335 0.340 0.290 0.355 176,000 54,350 0.3088 1.053 1.038 1.053 0.898 1.100 56,808 0.9567 9.68%
2005-12-29 0 0.310 0.280 0.320 0.300 0.310 76,000 22,680 0.2984 0.960 0.867 0.991 0.929 0.960 24,531 0.9246 3.33%
2005-12-28 0 0.300 0.280 0.300 - - 10,000 3,100 0.3100 0.929 0.867 0.929 - - 3,228 0.9604 -3.23%
2005-12-23 0 0.310 0.280 0.310 0.280 0.310 1,526,000 456,960 0.2994 0.960 0.867 0.960 0.867 0.960 492,553 0.9277 3.33%
2005-12-22 0 0.300 0.280 0.305 0.300 0.300 50,000 15,000 0.3000 0.929 0.867 0.945 0.929 0.929 16,139 0.9294 0.00%
2005-12-21 0 0.300 0.265 0.300 0.320 0.320 4,000 1,280 0.3200 0.929 0.821 0.929 0.991 0.991 1,291 0.9914 0.00%
2005-12-20 0 0.300 0.265 0.300 - - 0 0 - 0.929 0.821 0.929 - - 0 - 0.00%
2005-12-19 0 0.300 0.265 0.300 0.300 0.300 16,000 4,800 0.3000 0.929 0.821 0.929 0.929 0.929 5,164 0.9294 3.45%
2005-12-16 0 0.290 0.265 0.320 - - 0 0 - 0.898 0.821 0.991 - - 0 - 0.00%
2005-12-15 0 0.290 0.270 0.290 0.290 0.290 20,000 5,800 0.2900 0.898 0.836 0.898 0.898 0.898 6,455 0.8985 0.00%
2005-12-14 0 0.290 0.290 0.300 - - 0 0 - 0.898 0.898 0.929 - - 0 - 0.00%
2005-12-13 0 0.290 0.280 0.300 - - 0 0 - 0.898 0.867 0.929 - - 0 - 0.00%
2005-12-12 0 0.290 0.280 0.300 - - 0 0 - 0.898 0.867 0.929 - - 0 - 0.00%
2005-12-09 0 0.290 0.270 0.300 - - 0 0 - 0.898 0.836 0.929 - - 0 - 0.00%
2005-12-08 0 0.290 0.280 0.300 - - 0 0 - 0.898 0.867 0.929 - - 0 - 0.00%
2005-12-07 0 0.290 0.280 0.300 0.290 0.290 50,000 14,500 0.2900 0.898 0.867 0.929 0.898 0.898 16,139 0.8985 0.00%
2005-12-06 0 0.290 0.290 0.300 - - 0 0 - 0.898 0.898 0.929 - - 0 - 3.57%
2005-12-05 0 0.280 0.280 0.300 0.280 0.280 4,000 1,160 0.2900 0.867 0.867 0.929 0.867 0.867 1,291 0.8985 0.00%
2005-12-02 0 0.280 0.280 0.300 - - 14,000 3,920 0.2800 0.867 0.867 0.929 - - 4,519 0.8675 0.00%
2005-12-01 0 0.280 0.270 0.300 0.280 0.300 128,000 36,960 0.2888 0.867 0.836 0.929 0.867 0.929 41,315 0.8946 -8.20%
2005-11-30 0 0.305 0.290 0.330 - - 0 0 - 0.945 0.898 1.022 - - 0 - 0.00%
2005-11-29 0 0.305 0.290 0.305 - - 0 0 - 0.945 0.898 0.945 - - 0 - 0.00%
2005-11-28 0 0.305 0.305 0.310 0.275 0.300 22,000 6,370 0.2895 0.945 0.945 0.960 0.852 0.929 7,101 0.8971 8.93%
2005-11-25 0 0.280 0.280 0.300 - - 0 0 - 0.867 0.867 0.929 - - 0 - 0.00%
2005-11-24 0 0.280 0.270 0.300 - - 0 0 - 0.867 0.836 0.929 - - 0 - 0.00%
2005-11-23 0 0.280 0.280 0.300 0.280 0.300 58,000 17,000 0.2931 0.867 0.867 0.929 0.867 0.929 18,721 0.9081 -3.45%
2005-11-22 0 0.290 0.290 0.300 - - 0 0 - 0.898 0.898 0.929 - - 0 - 0.00%
2005-11-21 0 0.290 0.280 0.290 0.290 0.290 40,000 11,600 0.2900 0.898 0.867 0.898 0.898 0.898 12,911 0.8985 0.00%
2005-11-18 0 0.290 0.260 0.300 - - 2,000 560 0.2800 0.898 0.806 0.929 - - 646 0.8675 0.00%
2005-11-17 0 0.290 0.270 0.300 - - 0 0 - 0.898 0.836 0.929 - - 0 - 0.00%
2005-11-16 0 0.290 0.260 0.300 - - 0 0 - 0.898 0.806 0.929 - - 0 - 0.00%
2005-11-15 0 0.290 0.270 0.300 0.290 0.290 34,000 9,860 0.2900 0.898 0.836 0.929 0.898 0.898 10,974 0.8985 -3.33%
2005-11-14 0 0.300 0.270 0.300 0.300 0.300 12,000 3,600 0.3000 0.929 0.836 0.929 0.929 0.929 3,873 0.9294 2.28%
2005-11-11 0 0.300 0.300 0.310 - - 0 0 - 0.909 0.909 0.939 - - 0 - 0.00%
2005-11-10 0 0.300 0.260 0.315 - - 0 0 - 0.909 0.788 0.954 - - 0 - 0.00%
2005-11-09 0 0.300 0.285 0.300 0.300 0.300 20,000 6,000 0.3000 0.909 0.863 0.909 0.909 0.909 6,603 0.9087 0.00%
2005-11-08 0 0.300 0.270 0.300 - - 0 0 - 0.909 0.818 0.909 - - 0 - 0.00%
2005-11-07 0 0.300 0.295 0.320 0.300 0.300 6,000 1,800 0.3000 0.909 0.894 0.969 0.909 0.909 1,981 0.9087 0.00%
2005-11-04 0 0.300 0.290 0.300 0.300 0.300 18,000 5,400 0.3000 0.909 0.878 0.909 0.909 0.909 5,943 0.9087 3.45%
2005-11-03 0 0.290 0.275 0.320 0.290 0.305 8,000 2,350 0.2938 0.878 0.833 0.969 0.878 0.924 2,641 0.8898 -4.92%
2005-11-02 0 0.305 0.290 0.305 - - 0 0 - 0.924 0.878 0.924 - - 0 - 0.00%
2005-11-01 0 0.305 0.305 0.310 - - 0 0 - 0.924 0.924 0.939 - - 0 - 3.39%
2005-10-31 0 0.295 0.270 0.300 - - 0 0 - 0.894 0.818 0.909 - - 0 - 0.00%
2005-10-28 0 0.295 0.285 0.300 0.295 0.295 50,000 14,760 0.2952 0.894 0.863 0.909 0.894 0.894 16,507 0.8941 -3.28%
2005-10-27 0 0.305 0.290 0.315 0.290 0.320 102,000 31,170 0.3056 0.924 0.878 0.954 0.878 0.969 33,675 0.9256 -7.58%
2005-10-26 0 0.330 0.300 0.330 0.330 0.330 110,000 35,700 0.3245 1.000 0.909 1.000 1.000 1.000 36,316 0.9830 3.13%
2005-10-25 0 0.320 0.300 0.320 - - 0 0 - 0.969 0.909 0.969 - - 0 - 0.00%
2005-10-24 0 0.320 0.265 0.320 - - 0 0 - 0.969 0.803 0.969 - - 0 - 0.00%
2005-10-21 0 0.320 0.260 0.320 0.320 0.320 4,000 1,280 0.3200 0.969 0.788 0.969 0.969 0.969 1,321 0.9693 0.00%
2005-10-20 0 0.320 0.300 0.320 - - 0 0 - 0.969 0.909 0.969 - - 0 - 0.00%
2005-10-19 0 0.320 0.300 0.320 - - 0 0 - 0.969 0.909 0.969 - - 0 - 0.00%
2005-10-18 0 0.320 0.270 0.320 - - 0 0 - 0.969 0.818 0.969 - - 0 - 0.00%
2005-10-17 0 0.320 0.275 0.320 - - 0 0 - 0.969 0.833 0.969 - - 0 - 0.00%
2005-10-14 0 0.320 0.265 0.320 - - 0 0 - 0.969 0.803 0.969 - - 0 - 0.00%
2005-10-13 0 0.320 0.270 0.320 0.320 0.320 2,000 640 0.3200 0.969 0.818 0.969 0.969 0.969 660 0.9693 0.00%
2005-10-12 0 0.320 0.275 0.320 - - 0 0 - 0.969 0.833 0.969 - - 0 - -1.54%
2005-10-10 0 0.325 0.280 0.325 0.325 0.325 4,000 1,300 0.3250 0.984 0.848 0.984 0.984 0.984 1,321 0.9844 0.00%
2005-10-07 0 0.325 0.280 0.330 - - 0 0 - 0.984 0.848 1.000 - - 0 - 0.00%
2005-10-06 0 0.325 0.285 0.325 0.295 0.325 146,000 43,750 0.2997 0.984 0.863 0.984 0.894 0.984 48,202 0.9076 0.00%
2005-10-05 0 0.325 0.300 0.325 0.295 0.350 46,000 13,940 0.3030 0.984 0.909 0.984 0.894 1.060 15,187 0.9179 8.33%
2005-10-04 0 0.300 0.295 0.300 0.300 0.310 114,000 34,330 0.3011 0.909 0.894 0.909 0.909 0.939 37,637 0.9121 0.00%
2005-10-03 0 0.300 0.295 0.335 0.300 0.370 442,000 135,980 0.3076 0.909 0.894 1.015 0.909 1.121 145,925 0.9318 -23.08%
2005-09-30 0 0.390 0.410 - 0.300 0.390 662,000 231,870 0.3503 1.181 1.242 - 0.909 1.181 218,558 1.0609 30.00%
2005-09-29 0 0.300 0.270 0.300 0.310 0.310 8,000 2,440 0.3050 0.909 0.818 0.909 0.939 0.939 2,641 0.9238 13.21%
2005-09-28 0 0.265 0.305 0.320 0.260 0.260 20,000 5,200 0.2600 0.803 0.924 0.969 0.788 0.788 6,603 0.7875 -11.67%
2005-09-27 0 0.300 0.260 0.300 - - 0 0 - 0.909 0.788 0.909 - - 0 - 0.00%
2005-09-26 0 0.300 0.280 0.300 0.300 0.300 52,000 15,600 0.3000 0.909 0.848 0.909 0.909 0.909 17,168 0.9087 -3.23%
2005-09-23 0 0.310 0.300 0.310 - - 0 0 - 0.939 0.909 0.939 - - 0 - 0.00%
2005-09-22 0 0.310 0.305 0.310 0.310 0.310 64,000 19,840 0.3100 0.939 0.924 0.939 0.939 0.939 21,129 0.9390 0.00%
2005-09-21 0 0.310 0.270 0.310 0.310 0.310 4,000 1,220 0.3050 0.939 0.818 0.939 0.939 0.939 1,321 0.9238 3.33%
2005-09-20 0 0.300 0.270 0.300 0.280 0.320 84,000 24,440 0.2910 0.909 0.818 0.909 0.848 0.969 27,732 0.8813 0.00%
2005-09-16 0 0.300 0.280 0.305 - - 12,000 3,630 0.3025 0.909 0.848 0.924 - - 3,962 0.9163 0.00%
2005-09-15 0 0.300 0.295 0.315 - - 0 0 - 0.909 0.894 0.954 - - 0 - 0.00%
2005-09-14 0 0.300 0.300 0.310 - - 0 0 - 0.909 0.909 0.939 - - 0 - 0.00%
2005-09-13 0 0.300 0.290 0.300 0.300 0.300 16,000 4,800 0.3000 0.909 0.878 0.909 0.909 0.909 5,282 0.9087 0.00%
2005-09-12 0 0.300 0.285 0.300 - - 0 0 - 0.909 0.863 0.909 - - 0 - -3.23%
2005-09-09 0 0.310 0.280 0.310 - - 0 0 - 0.939 0.848 0.939 - - 0 - 0.00%
2005-09-08 0 0.310 0.270 0.320 - - 0 0 - 0.939 0.818 0.969 - - 0 - 0.00%
2005-09-07 0 0.310 0.260 0.310 - - 0 0 - 0.939 0.788 0.939 - - 0 - 0.00%
2005-09-06 0 0.310 0.270 0.310 0.300 0.310 22,000 6,620 0.3009 0.939 0.818 0.939 0.909 0.939 7,263 0.9114 -1.59%
2005-09-05 0 0.315 0.260 0.320 - - 0 0 - 0.954 0.788 0.969 - - 0 - 0.00%
2005-09-02 0 0.315 0.255 0.315 0.250 0.315 8,000 2,260 0.2825 0.954 0.772 0.954 0.757 0.954 2,641 0.8557 5.00%
2005-09-01 0 0.300 0.285 0.300 - - 0 0 - 0.909 0.863 0.909 - - 0 - 0.00%
2005-08-31 0 0.300 0.290 0.300 0.300 0.300 4,000 1,200 0.3000 0.909 0.878 0.909 0.909 0.909 1,321 0.9087 0.00%
2005-08-30 0 0.300 0.280 0.300 - - 0 0 - 0.909 0.848 0.909 - - 0 - 0.00%
2005-08-29 0 0.300 0.260 0.300 - - 0 0 - 0.909 0.788 0.909 - - 0 - 0.00%
2005-08-26 0 0.300 0.275 0.300 0.275 0.310 6,000 1,790 0.2983 0.909 0.833 0.909 0.833 0.939 1,981 0.9036 -3.23%
2005-08-25 0 0.310 0.270 0.310 - - 0 0 - 0.939 0.818 0.939 - - 0 - -1.59%
2005-08-24 0 0.315 0.280 0.330 - - 0 0 - 0.954 0.848 1.000 - - 0 - 0.00%
2005-08-23 0 0.315 0.285 0.315 - - 0 0 - 0.954 0.863 0.954 - - 0 - -1.56%
2005-08-22 0 0.320 0.285 0.320 0.280 0.335 364,000 112,540 0.3092 0.969 0.863 0.969 0.848 1.015 120,174 0.9365 6.67%
2005-08-19 0 0.300 0.290 0.300 - - 0 0 - 0.909 0.878 0.909 - - 0 - 0.00%
2005-08-18 0 0.300 0.290 0.320 - - 0 0 - 0.909 0.878 0.969 - - 0 - 0.00%
2005-08-17 0 0.300 0.295 0.305 0.300 0.300 2,000 600 0.3000 0.909 0.894 0.924 0.909 0.909 660 0.9087 -1.64%
2005-08-16 0 0.305 0.305 0.310 0.290 0.300 80,000 23,500 0.2938 0.924 0.924 0.939 0.878 0.909 26,412 0.8898 0.00%
2005-08-15 0 0.305 0.305 0.315 - - 0 0 - 0.924 0.924 0.954 - - 0 - 0.00%
2005-08-12 0 0.305 0.300 0.305 - - 0 0 - 0.924 0.909 0.924 - - 0 - 0.00%
2005-08-11 0 0.305 0.300 0.305 0.305 0.305 40,000 12,200 0.3050 0.924 0.909 0.924 0.924 0.924 13,206 0.9238 -1.61%
2005-08-10 0 0.310 0.280 0.310 0.310 0.310 3,300,000 1,023,000 0.3100 0.939 0.848 0.939 0.939 0.939 1,089,486 0.9390 0.00%
2005-08-09 0 0.310 0.285 0.310 0.295 0.310 52,000 15,410 0.2963 0.939 0.863 0.939 0.894 0.939 17,168 0.8976 1.64%
2005-08-08 0 0.305 0.280 0.305 0.295 0.305 48,000 14,290 0.2977 0.924 0.848 0.924 0.894 0.924 15,847 0.9017 1.67%
2005-08-05 0 0.300 0.285 0.310 0.300 0.310 6,000 1,840 0.3067 0.909 0.863 0.939 0.909 0.939 1,981 0.9289 -1.64%
2005-08-04 0 0.305 0.280 0.305 0.310 0.310 60,000 18,600 0.3100 0.924 0.848 0.924 0.939 0.939 19,809 0.9390 8.93%
2005-08-03 0 0.280 0.270 0.295 0.265 0.280 28,000 7,720 0.2757 0.848 0.818 0.894 0.803 0.848 9,244 0.8351 -1.75%
2005-08-02 0 0.285 0.265 0.285 - - 0 0 - 0.863 0.803 0.863 - - 0 - 0.00%
2005-08-01 0 0.285 0.285 0.295 0.285 0.285 4,000 1,140 0.2850 0.863 0.863 0.894 0.863 0.863 1,321 0.8633 -3.39%
2005-07-29 0 0.295 0.265 0.295 - - 0 0 - 0.894 0.803 0.894 - - 0 - -1.67%
2005-07-28 0 0.300 0.265 0.315 - - 0 0 - 0.909 0.803 0.954 - - 0 - 0.00%
2005-07-27 0 0.300 0.290 0.300 0.300 0.300 4,000 1,200 0.3000 0.909 0.878 0.909 0.909 0.909 1,321 0.9087 -3.23%
2005-07-26 0 0.310 0.300 0.310 0.310 0.310 4,000 1,240 0.3100 0.939 0.909 0.939 0.939 0.939 1,321 0.9390 3.33%
2005-07-25 0 0.300 0.295 0.310 0.300 0.300 30,000 9,000 0.3000 0.909 0.894 0.939 0.909 0.909 9,904 0.9087 0.00%
2005-07-22 0 0.300 0.300 0.315 0.265 0.290 6,000 1,670 0.2783 0.909 0.909 0.954 0.803 0.878 1,981 0.8431 0.00%
2005-07-21 0 0.300 0.285 0.315 - - 0 0 - 0.909 0.863 0.954 - - 0 - 0.00%
2005-07-20 0 0.300 0.265 0.300 0.295 0.300 8,000 2,370 0.2963 0.909 0.803 0.909 0.894 0.909 2,641 0.8973 0.00%
2005-07-19 0 0.300 0.265 0.300 0.265 0.300 10,000 2,790 0.2790 0.909 0.803 0.909 0.803 0.909 3,301 0.8451 0.00%
2005-07-18 0 0.300 0.300 0.310 - - 0 0 - 0.909 0.909 0.939 - - 0 - 0.00%
2005-07-15 0 0.300 0.300 0.305 0.295 0.295 18,000 5,310 0.2950 0.909 0.909 0.924 0.894 0.894 5,943 0.8935 0.00%
2005-07-14 0 0.300 0.265 0.315 - - 0 0 - 0.909 0.803 0.954 - - 0 - 0.00%
2005-07-13 0 0.300 0.280 0.300 0.290 0.300 32,000 9,300 0.2906 0.909 0.848 0.909 0.878 0.909 10,565 0.8803 0.00%
2005-07-12 0 0.300 0.275 0.300 0.300 0.300 2,000 600 0.3000 0.909 0.833 0.909 0.909 0.909 660 0.9087 -1.64%
2005-07-11 0 0.305 0.275 0.305 0.305 0.305 8,000 2,440 0.3050 0.924 0.833 0.924 0.924 0.924 2,641 0.9238 0.00%
2005-07-08 0 0.305 0.270 0.305 0.280 0.305 38,000 10,960 0.2884 0.924 0.818 0.924 0.848 0.924 12,546 0.8736 1.67%
2005-07-07 0 0.300 0.275 0.300 0.275 0.300 46,000 13,500 0.2935 0.909 0.833 0.909 0.833 0.909 15,187 0.8889 -1.64%
2005-07-06 0 0.305 0.270 0.305 0.270 0.305 148,000 41,390 0.2797 0.924 0.818 0.924 0.818 0.924 48,862 0.8471 1.67%
2005-07-05 0 0.300 0.285 0.300 - - 0 0 - 0.909 0.863 0.909 - - 0 - -4.76%
2005-07-04 0 0.315 0.300 0.315 - - 0 0 - 0.954 0.909 0.954 - - 0 - 0.00%
2005-06-30 0 0.315 0.310 0.315 0.305 0.320 142,000 44,070 0.3104 0.954 0.939 0.954 0.924 0.969 46,881 0.9400 1.61%
2005-06-29 0 0.310 0.280 0.310 - - 4,000 1,240 0.3100 0.939 0.848 0.939 - - 1,321 0.9390 0.00%
2005-06-28 0 0.310 0.300 0.310 0.305 0.310 4,620,000 1,416,050 0.3065 0.939 0.909 0.939 0.924 0.939 1,525,280 0.9284 -1.59%
2005-06-27 0 0.315 0.280 0.315 0.270 0.315 252,000 73,280 0.2908 0.954 0.848 0.954 0.818 0.954 83,197 0.8808 1.61%
2005-06-24 0 0.310 0.300 0.310 - - 0 0 - 0.939 0.909 0.939 - - 0 - 0.00%
2005-06-23 0 0.310 0.280 0.315 0.310 0.310 20,000 6,200 0.3100 0.939 0.848 0.954 0.939 0.939 6,603 0.9390 0.00%
2005-06-22 0 0.310 0.310 0.320 0.300 0.300 72,000 21,600 0.3000 0.939 0.939 0.969 0.909 0.909 23,771 0.9087 3.33%
2005-06-21 0 0.300 0.280 0.325 0.300 0.305 126,000 38,130 0.3026 0.909 0.848 0.984 0.909 0.924 41,599 0.9166 -3.23%
2005-06-20 0 0.310 0.305 0.310 0.310 0.310 44,000 13,640 0.3100 0.939 0.924 0.939 0.939 0.939 14,526 0.9390 -4.62%
2005-06-17 0 0.325 0.305 0.325 - - 0 0 - 0.984 0.924 0.984 - - 0 - 0.00%
2005-06-16 0 0.325 0.300 0.325 0.325 0.325 2,000 650 0.3250 0.984 0.909 0.984 0.984 0.984 660 0.9844 3.17%
2005-06-15 0 0.315 0.310 0.330 0.310 0.315 62,000 19,470 0.3140 0.954 0.939 1.000 0.939 0.954 20,469 0.9512 1.61%
2005-06-14 0 0.310 0.305 0.325 - - 0 0 - 0.939 0.924 0.984 - - 0 - 0.00%
2005-06-13 0 0.310 0.305 0.315 0.310 0.310 100,000 31,000 0.3100 0.939 0.924 0.954 0.939 0.939 33,015 0.9390 -4.62%
2005-06-10 0 0.325 0.300 0.325 - - 0 0 - 0.984 0.909 0.984 - - 0 - 0.00%
2005-06-09 0 0.325 0.310 0.325 - - 0 0 - 0.984 0.939 0.984 - - 0 - -1.52%
2005-06-08 0 0.330 0.310 0.330 0.300 0.330 82,000 25,590 0.3121 1.000 0.939 1.000 0.909 1.000 27,072 0.9453 1.54%
2005-06-07 0 0.325 0.305 0.325 0.305 0.325 64,000 19,700 0.3078 0.984 0.924 0.984 0.924 0.984 21,129 0.9323 -4.41%
2005-06-06 0 0.340 0.305 0.340 0.340 0.340 4,000 1,360 0.3400 1.030 0.924 1.030 1.030 1.030 1,321 1.0298 4.62%
2005-06-03 0 0.325 0.300 0.325 0.305 0.325 52,000 15,900 0.3058 0.984 0.909 0.984 0.924 0.984 17,168 0.9262 3.17%
2005-06-02 0 0.315 0.310 0.320 0.310 0.320 222,000 69,480 0.3130 0.954 0.939 0.969 0.939 0.969 73,293 0.9480 -3.08%
2005-06-01 0 0.325 0.310 0.325 - - 0 0 - 0.984 0.939 0.984 - - 0 - 0.00%
2005-05-31 0 0.325 0.310 0.325 - - 0 0 - 0.984 0.939 0.984 - - 0 - -1.52%
2005-05-30 0 0.330 0.310 0.330 0.315 0.330 156,000 49,530 0.3175 1.000 0.939 1.000 0.954 1.000 51,503 0.9617 3.13%
2005-05-27 0 0.320 0.320 0.325 0.310 0.340 1,014,000 324,460 0.3200 0.969 0.969 0.984 0.939 1.030 334,769 0.9692 -4.48%
2005-05-26 0 0.335 0.320 0.335 0.315 0.350 328,000 107,170 0.3267 1.015 0.969 1.015 0.954 1.060 108,288 0.9897 0.00%
2005-05-25 0 0.335 0.320 0.335 0.320 0.360 278,000 91,200 0.3281 1.015 0.969 1.015 0.969 1.090 91,781 0.9937 -8.22%
2005-05-24 0 0.365 0.325 0.365 0.320 0.390 106,000 34,290 0.3235 1.106 0.984 1.106 0.969 1.181 34,996 0.9798 4.29%
2005-05-23 0 0.350 0.310 0.385 0.350 0.350 2,000 700 0.3500 1.060 0.939 1.166 1.060 1.060 660 1.0601 -1.41%
2005-05-20 0 0.355 0.315 0.395 - - 0 0 - 1.075 0.954 1.196 - - 0 - 0.00%
2005-05-19 0 0.355 0.320 0.390 - - 0 0 - 1.075 0.969 1.181 - - 0 - 0.00%
2005-05-18 0 0.355 0.315 0.390 - - 0 0 - 1.075 0.954 1.181 - - 0 - 0.00%
2005-05-17 0 0.355 0.310 0.395 - - 0 0 - 1.075 0.939 1.196 - - 0 - 0.00%
2005-05-13 0 0.355 0.355 0.360 - - 0 0 - 1.075 1.075 1.090 - - 0 - 0.00%
2005-05-12 0 0.355 0.355 0.360 - - 0 0 - 1.075 1.075 1.090 - - 0 - 0.00%
2005-05-11 0 0.355 0.330 0.355 - - 0 0 - 1.075 1.000 1.075 - - 0 - 0.00%
2005-05-10 0 0.355 0.320 0.355 - - 0 0 - 1.075 0.969 1.075 - - 0 - 0.00%
2005-05-09 0 0.355 0.330 0.355 0.360 0.360 4,000 1,440 0.3600 1.075 1.000 1.075 1.090 1.090 1,321 1.0904 4.41%
2005-05-06 0 0.340 0.340 0.355 0.340 0.340 6,000 2,040 0.3400 1.030 1.030 1.075 1.030 1.030 1,981 1.0298 -2.86%
2005-05-05 0 0.350 0.325 0.350 - - 0 0 - 1.060 0.984 1.060 - - 0 - 0.00%
2005-05-04 0 0.350 0.320 0.355 - - 0 0 - 1.060 0.969 1.075 - - 0 - 0.00%
2005-05-03 0 0.350 0.330 0.350 - - 0 0 - 1.060 1.000 1.060 - - 0 - -1.41%
2005-04-29 0 0.355 0.330 0.355 - - 0 0 - 1.075 1.000 1.075 - - 0 - 0.00%
2005-04-28 0 0.355 0.320 0.355 0.350 0.360 50,000 17,540 0.3508 1.075 0.969 1.075 1.060 1.090 16,507 1.0626 5.97%
2005-04-27 0 0.335 0.335 0.350 0.335 0.335 30,000 10,050 0.3350 1.015 1.015 1.060 1.015 1.015 9,904 1.0147 -2.90%
2005-04-26 0 0.345 0.325 0.345 - - 0 0 - 1.045 0.984 1.045 - - 0 - 0.00%
2005-04-25 0 0.345 0.320 0.345 0.345 0.345 16,000 5,520 0.3450 1.045 0.969 1.045 1.045 1.045 5,282 1.0450 0.00%
2005-04-22 0 0.345 0.330 0.345 - - 0 0 - 1.045 1.000 1.045 - - 0 - 0.00%
2005-04-21 0 0.345 0.330 0.345 - - 0 0 - 1.045 1.000 1.045 - - 0 - 0.00%
2005-04-20 0 0.345 0.320 0.350 0.345 0.360 110,000 38,600 0.3509 1.045 0.969 1.060 1.045 1.090 36,316 1.0629 -2.82%
2005-04-19 0 0.355 0.320 0.355 0.330 0.355 96,000 32,430 0.3378 1.075 0.969 1.075 1.000 1.075 31,694 1.0232 10.94%
2005-04-18 0 0.320 0.320 0.345 0.310 0.405 1,452,000 517,870 0.3567 0.969 0.969 1.045 0.939 1.227 479,374 1.0803 -8.57%
2005-04-15 0 0.350 0.330 0.350 0.330 0.350 120,000 40,400 0.3367 1.060 1.000 1.060 1.000 1.060 39,618 1.0197 1.45%
2005-04-14 0 0.345 0.320 0.350 0.345 0.345 11,052,000 4,032,940 0.3649 1.045 0.969 1.060 1.045 1.045 3,648,788 1.1053 -9.21%
2005-04-13 0 0.380 0.320 0.380 0.350 0.380 354,000 124,200 0.3508 1.151 0.969 1.151 1.060 1.151 116,872 1.0627 8.57%
2005-04-12 0 0.350 0.320 0.350 0.340 0.350 306,000 104,140 0.3403 1.060 0.969 1.060 1.030 1.060 101,025 1.0308 0.00%
2005-04-11 0 0.350 0.340 0.350 0.350 0.355 2,444,000 865,400 0.3541 1.060 1.030 1.060 1.060 1.075 806,880 1.0725 0.00%
2005-04-08 0 0.350 0.320 0.350 0.340 0.350 396,000 134,740 0.3403 1.060 0.969 1.060 1.030 1.060 130,738 1.0306 6.06%
2005-04-07 0 0.330 0.320 0.330 0.330 0.330 4,000 1,320 0.3300 1.000 0.969 1.000 1.000 1.000 1,321 0.9996 -5.71%
2005-04-06 0 0.350 0.320 0.350 0.345 0.350 50,000 17,300 0.3460 1.060 0.969 1.060 1.045 1.060 16,507 1.0480 0.00%
2005-04-04 0 0.350 0.325 0.350 0.350 0.350 32,000 11,200 0.3500 1.060 0.984 1.060 1.060 1.060 10,565 1.0601 -4.11%
2005-04-01 0 0.365 0.340 0.365 0.380 0.380 60,000 22,800 0.3800 1.106 1.030 1.106 1.151 1.151 19,809 1.1510 -6.41%
2005-03-31 0 0.390 0.325 0.390 0.360 0.390 854,000 316,120 0.3702 1.181 0.984 1.181 1.090 1.181 281,946 1.1212 8.33%
2005-03-30 0 0.360 0.320 0.370 0.335 0.360 458,000 154,910 0.3382 1.090 0.969 1.121 1.015 1.090 151,207 1.0245 9.09%
2005-03-29 0 0.330 0.315 0.340 0.320 0.330 100,000 32,500 0.3250 1.000 0.954 1.030 0.969 1.000 33,015 0.9844 0.00%
2005-03-24 0 0.330 0.315 0.335 0.330 0.330 50,000 16,500 0.3300 1.000 0.954 1.015 1.000 1.000 16,507 0.9996 6.45%
2005-03-23 0 0.310 0.310 0.335 0.310 0.335 52,000 17,170 0.3302 0.939 0.939 1.015 0.939 1.015 17,168 1.0001 -7.46%
2005-03-22 0 0.335 0.310 0.335 0.330 0.335 40,000 13,250 0.3313 1.015 0.939 1.015 1.000 1.015 13,206 1.0033 1.52%
2005-03-21 0 0.330 0.315 0.330 0.330 0.330 40,000 13,200 0.3300 1.000 0.954 1.000 1.000 1.000 13,206 0.9996 -1.49%
2005-03-18 0 0.335 0.310 0.340 0.300 0.340 746,000 238,380 0.3195 1.015 0.939 1.030 0.909 1.030 246,290 0.9679 -1.47%
2005-03-17 0 0.340 0.315 0.340 0.320 0.340 402,000 133,910 0.3331 1.030 0.954 1.030 0.969 1.030 132,719 1.0090 0.00%
2005-03-16 0 0.340 0.325 0.340 0.330 0.340 270,000 90,450 0.3350 1.030 0.984 1.030 1.000 1.030 89,140 1.0147 1.49%
2005-03-15 0 0.335 0.315 0.335 0.320 0.335 342,000 111,890 0.3272 1.015 0.954 1.015 0.969 1.015 112,910 0.9910 0.00%
2005-03-14 0 0.335 0.320 0.335 0.320 0.335 90,000 29,450 0.3272 1.015 0.969 1.015 0.969 1.015 29,713 0.9911 6.35%
2005-03-11 0 0.315 0.310 0.330 0.315 0.335 70,000 22,450 0.3207 0.954 0.939 1.000 0.954 1.015 23,110 0.9714 -5.97%
2005-03-10 0 0.335 0.310 0.340 - - 0 0 - 1.015 0.939 1.030 - - 0 - 0.00%
2005-03-09 0 0.335 0.315 0.340 0.335 0.335 40,000 13,400 0.3350 1.015 0.954 1.030 1.015 1.015 13,206 1.0147 4.69%
2005-03-08 0 0.320 0.310 0.320 0.315 0.320 40,000 12,650 0.3163 0.969 0.939 0.969 0.954 0.969 13,206 0.9579 -1.54%
2005-03-07 0 0.325 0.315 0.325 0.320 0.325 70,000 22,440 0.3206 0.984 0.954 0.984 0.969 0.984 23,110 0.9710 -1.52%
2005-03-04 0 0.330 0.315 0.330 0.320 0.330 63,000 20,205 0.3207 1.000 0.954 1.000 0.969 1.000 20,799 0.9714 1.54%
2005-03-03 0 0.325 0.310 0.330 0.325 0.325 50,000 16,250 0.3250 0.984 0.939 1.000 0.984 0.984 16,507 0.9844 0.00%
2005-03-02 0 0.325 0.315 0.330 0.325 0.325 50,000 16,250 0.3250 0.984 0.954 1.000 0.984 0.984 16,507 0.9844 -4.41%
2005-03-01 0 0.340 0.315 0.340 0.310 0.340 172,000 56,320 0.3274 1.030 0.954 1.030 0.939 1.030 56,785 0.9918 4.62%
2005-02-28 0 0.325 0.310 0.325 0.310 0.325 50,000 15,650 0.3130 0.984 0.939 0.984 0.939 0.984 16,507 0.9481 -0.52%
2005-02-25 0 0.330 0.320 0.330 0.330 0.330 68,000 22,440 0.3300 0.990 0.960 0.990 0.990 0.990 22,677 0.9896 0.00%
2005-02-24 0 0.330 0.315 0.330 0.320 0.330 260,000 84,000 0.3231 0.990 0.945 0.990 0.960 0.990 86,705 0.9688 1.54%
2005-02-23 0 0.325 0.310 0.325 0.325 0.325 50,000 16,250 0.3250 0.975 0.930 0.975 0.975 0.975 16,674 0.9746 -1.52%
2005-02-22 0 0.330 0.315 0.330 0.325 0.330 60,000 19,550 0.3258 0.990 0.945 0.990 0.975 0.990 20,009 0.9771 0.00%
2005-02-21 0 0.330 0.310 0.330 0.330 0.330 360,000 118,800 0.3300 0.990 0.930 0.990 0.990 0.990 120,054 0.9896 1.54%
2005-02-18 0 0.325 0.305 0.325 0.305 0.325 350,000 108,500 0.3100 0.975 0.915 0.975 0.915 0.975 116,719 0.9296 1.56%
2005-02-17 0 0.320 0.305 0.325 0.305 0.325 196,000 61,050 0.3115 0.960 0.915 0.975 0.915 0.975 65,362 0.9340 0.00%
2005-02-16 0 0.320 0.310 0.325 0.320 0.320 50,000 16,000 0.3200 0.960 0.930 0.975 0.960 0.960 16,674 0.9596 3.23%
2005-02-15 0 0.310 0.305 0.320 0.310 0.315 250,000 78,000 0.3120 0.930 0.915 0.960 0.930 0.945 83,371 0.9356 -4.62%
2005-02-14 0 0.325 0.305 0.325 0.325 0.330 110,000 36,100 0.3282 0.975 0.915 0.975 0.975 0.990 36,683 0.9841 -2.99%
2005-02-08 0 0.335 0.310 0.335 0.330 0.340 228,000 76,340 0.3348 1.005 0.930 1.005 0.990 1.020 76,034 1.0040 -1.47%
2005-02-07 0 0.340 0.315 0.340 0.320 0.340 280,000 92,750 0.3313 1.020 0.945 1.020 0.960 1.020 93,375 0.9933 3.03%
2005-02-04 0 0.330 0.315 0.340 0.320 0.330 130,000 42,600 0.3277 0.990 0.945 1.020 0.960 0.990 43,353 0.9826 3.13%
2005-02-03 0 0.320 0.300 0.325 0.320 0.345 190,000 62,200 0.3274 0.960 0.900 0.975 0.960 1.035 63,362 0.9817 -1.54%
2005-02-02 0 0.325 0.305 0.340 0.325 0.325 56,000 18,200 0.3250 0.975 0.915 1.020 0.975 0.975 18,675 0.9746 0.00%
2005-02-01 0 0.325 0.305 0.330 0.325 0.325 70,000 22,750 0.3250 0.975 0.915 0.990 0.975 0.975 23,344 0.9746 0.00%
2005-01-31 0 0.325 0.305 0.325 0.325 0.325 40,000 13,000 0.3250 0.975 0.915 0.975 0.975 0.975 13,339 0.9746 -1.52%
2005-01-28 0 0.330 0.310 0.330 0.330 0.330 32,000 10,560 0.3300 0.990 0.930 0.990 0.990 0.990 10,671 0.9896 0.00%
2005-01-27 0 0.330 0.310 0.330 0.335 0.335 64,000 21,440 0.3350 0.990 0.930 0.990 1.005 1.005 21,343 1.0046 1.54%
2005-01-26 0 0.325 0.310 0.330 0.325 0.330 70,000 23,000 0.3286 0.975 0.930 0.990 0.975 0.990 23,344 0.9853 -4.41%
2005-01-25 0 0.340 0.300 0.340 0.340 0.340 160,000 54,400 0.3400 1.020 0.900 1.020 1.020 1.020 53,357 1.0195 0.00%
2005-01-24 0 0.340 0.300 0.340 0.340 0.340 62,000 21,080 0.3400 1.020 0.900 1.020 1.020 1.020 20,676 1.0195 4.62%
2005-01-21 0 0.325 0.310 0.325 0.325 0.335 102,000 33,600 0.3294 0.975 0.930 0.975 0.975 1.005 34,015 0.9878 0.00%
2005-01-20 0 0.325 0.320 0.325 0.330 0.330 40,000 13,200 0.3300 0.975 0.960 0.975 0.990 0.990 13,339 0.9896 -1.52%
2005-01-19 0 0.330 0.320 0.330 0.330 0.330 40,000 13,200 0.3300 0.990 0.960 0.990 0.990 0.990 13,339 0.9896 -1.49%
2005-01-18 0 0.335 0.305 0.335 0.335 0.335 70,000 23,450 0.3350 1.005 0.915 1.005 1.005 1.005 23,344 1.0046 -1.47%
2005-01-17 0 0.340 0.310 0.340 0.330 0.350 132,000 44,860 0.3398 1.020 0.930 1.020 0.990 1.050 44,020 1.0191 3.03%
2005-01-14 0 0.330 0.310 0.330 0.330 0.335 132,000 43,080 0.3264 0.990 0.930 0.990 0.990 1.005 44,020 0.9787 -2.94%
2005-01-13 0 0.340 0.305 0.340 0.335 0.340 72,000 24,130 0.3351 1.020 0.915 1.020 1.005 1.020 24,011 1.0050 0.00%
2005-01-12 0 0.340 0.310 0.340 0.335 0.340 82,000 27,480 0.3351 1.020 0.930 1.020 1.005 1.020 27,346 1.0049 0.00%
2005-01-11 0 0.340 0.310 0.340 0.335 0.340 80,000 26,840 0.3355 1.020 0.930 1.020 1.005 1.020 26,679 1.0061 -1.45%
2005-01-10 0 0.345 0.310 0.345 0.340 0.345 72,000 24,490 0.3401 1.035 0.930 1.035 1.020 1.035 24,011 1.0200 1.47%
2005-01-07 0 0.340 0.315 0.345 0.300 0.340 100,000 32,800 0.3280 1.020 0.945 1.035 0.900 1.020 33,348 0.9836 0.00%
2005-01-06 0 0.340 0.320 0.340 0.335 0.340 130,000 43,600 0.3354 1.020 0.960 1.020 1.005 1.020 43,353 1.0057 3.03%
2005-01-05 0 0.330 0.320 0.330 0.320 0.340 412,000 136,360 0.3310 0.990 0.960 0.990 0.960 1.020 137,395 0.9925 -2.94%
2005-01-04 0 0.340 0.330 0.340 0.340 0.340 400,000 136,000 0.3400 1.020 0.990 1.020 1.020 1.020 133,393 1.0195 -2.86%
2005-01-03 0 0.350 0.330 0.355 0.350 0.350 120,000 42,000 0.3500 1.050 0.990 1.065 1.050 1.050 40,018 1.0495 -2.78%
2004-12-31 0 0.360 0.350 0.360 0.340 0.360 380,000 132,200 0.3479 1.080 1.050 1.080 1.020 1.080 126,723 1.0432 7.46%
2004-12-30 0 0.335 0.325 0.335 0.325 0.335 280,000 92,500 0.3304 1.005 0.975 1.005 0.975 1.005 93,375 0.9906 1.52%
2004-12-29 0 0.330 0.325 0.330 0.330 0.335 170,000 56,700 0.3335 0.990 0.975 0.990 0.990 1.005 56,692 1.0001 -2.94%
2004-12-28 0 0.340 0.335 0.340 0.340 0.340 100,000 34,000 0.3400 1.020 1.005 1.020 1.020 1.020 33,348 1.0195 0.00%
2004-12-24 0 0.340 0.330 0.345 0.340 0.340 40,000 13,600 0.3400 1.020 0.990 1.035 1.020 1.020 13,339 1.0195 -1.45%
2004-12-23 0 0.345 0.335 0.345 0.330 0.350 9,780,000 3,309,850 0.3384 1.035 1.005 1.035 0.990 1.050 3,261,455 1.0148 1.47%
2004-12-22 0 0.340 0.330 0.340 - - 0 0 - 1.020 0.990 1.020 - - 0 - 0.00%
2004-12-21 0 0.340 0.330 0.345 0.330 0.340 170,000 57,500 0.3382 1.020 0.990 1.035 0.990 1.020 56,692 1.0143 -1.45%
2004-12-20 0 0.345 0.335 0.345 0.345 0.355 140,000 48,750 0.3482 1.035 1.005 1.035 1.035 1.065 46,687 1.0442 4.55%
2004-12-17 0 0.330 0.320 0.335 0.330 0.330 234,000 77,220 0.3300 0.990 0.960 1.005 0.990 0.990 78,035 0.9896 -4.35%
2004-12-16 0 0.345 0.335 0.345 0.335 0.345 140,000 47,100 0.3364 1.035 1.005 1.035 1.005 1.035 46,687 1.0088 1.47%
2004-12-15 0 0.340 0.335 0.345 0.340 0.340 150,000 51,000 0.3400 1.020 1.005 1.035 1.020 1.020 50,022 1.0195 -1.45%
2004-12-14 0 0.345 0.335 0.350 0.335 0.345 180,000 61,800 0.3433 1.035 1.005 1.050 1.005 1.035 60,027 1.0295 0.00%
2004-12-13 0 0.345 0.335 0.350 0.345 0.345 150,000 51,750 0.3450 1.035 1.005 1.050 1.035 1.035 50,022 1.0345 0.00%
2004-12-10 0 0.345 0.340 0.350 0.340 0.345 170,000 58,450 0.3438 1.035 1.020 1.050 1.020 1.035 56,692 1.0310 0.00%
2004-12-09 0 0.345 0.335 0.350 0.345 0.345 130,000 44,850 0.3450 1.035 1.005 1.050 1.035 1.035 43,353 1.0345 1.47%
2004-12-08 0 0.340 0.340 0.355 0.340 0.340 180,000 61,200 0.3400 1.020 1.020 1.065 1.020 1.020 60,027 1.0195 -2.86%
2004-12-07 0 0.350 0.335 0.355 0.350 0.355 320,000 112,800 0.3525 1.050 1.005 1.065 1.050 1.065 106,714 1.0570 -1.41%
2004-12-06 0 0.355 0.340 0.360 0.350 0.355 160,000 56,400 0.3525 1.065 1.020 1.080 1.050 1.065 53,357 1.0570 -2.74%
2004-12-03 0 0.365 0.345 0.365 0.350 0.365 622,000 222,030 0.3570 1.095 1.035 1.095 1.050 1.095 207,426 1.0704 2.82%
2004-12-02 0 0.355 0.350 0.360 0.350 0.355 698,000 245,950 0.3524 1.065 1.050 1.080 1.050 1.065 232,771 1.0566 2.90%
2004-12-01 0 0.345 0.340 0.350 0.340 0.345 400,000 136,300 0.3408 1.035 1.020 1.050 1.020 1.035 133,393 1.0218 1.47%
2004-11-30 0 0.340 0.330 0.340 0.330 0.340 370,000 123,000 0.3324 1.020 0.990 1.020 0.990 1.020 123,388 0.9969 0.00%
2004-11-29 0 0.340 0.335 0.345 0.340 0.355 240,000 83,600 0.3483 1.020 1.005 1.035 1.020 1.065 80,036 1.0445 -4.23%
2004-11-26 0 0.355 0.335 0.355 0.335 0.365 520,000 180,600 0.3473 1.065 1.005 1.065 1.005 1.095 173,411 1.0415 0.00%
2004-11-25 0 0.355 0.335 0.355 0.330 0.360 18,482,000 6,646,860 0.3596 1.065 1.005 1.065 0.990 1.080 6,163,416 1.0784 -4.05%
2004-11-24 0 0.370 0.345 0.370 0.350 0.375 1,002,000 363,150 0.3624 1.110 1.035 1.110 1.050 1.124 334,149 1.0868 5.71%
2004-11-23 0 0.350 0.350 0.355 0.350 0.355 280,000 98,600 0.3521 1.050 1.050 1.065 1.050 1.065 93,375 1.0560 -0.93%
2004-11-22 0 0.360 0.345 0.360 0.345 0.360 594,000 208,680 0.3513 1.059 1.015 1.059 1.015 1.059 201,845 1.0339 4.35%
2004-11-19 0 0.345 0.340 0.350 0.340 0.345 70,000 23,900 0.3414 1.015 1.001 1.030 1.001 1.015 23,786 1.0048 -2.82%
2004-11-18 0 0.355 0.335 0.355 0.335 0.355 192,000 65,380 0.3405 1.045 0.986 1.045 0.986 1.045 65,243 1.0021 1.43%
2004-11-17 0 0.350 0.350 0.355 0.335 0.355 170,000 59,950 0.3526 1.030 1.030 1.045 0.986 1.045 57,767 1.0378 -1.41%
2004-11-16 0 0.355 0.335 0.355 0.335 0.355 252,000 87,820 0.3485 1.045 0.986 1.045 0.986 1.045 85,631 1.0256 -1.39%
2004-11-15 0 0.360 0.340 0.360 0.300 0.360 528,000 178,010 0.3371 1.059 1.001 1.059 0.883 1.059 179,418 0.9922 0.00%
2004-11-12 0 0.360 0.340 0.360 0.345 0.360 530,000 185,550 0.3501 1.059 1.001 1.059 1.015 1.059 180,097 1.0303 0.00%
2004-11-11 0 0.360 0.340 0.360 0.345 0.360 260,000 90,950 0.3498 1.059 1.001 1.059 1.015 1.059 88,350 1.0294 7.46%
2004-11-10 0 0.335 0.335 0.345 0.335 0.345 250,000 85,500 0.3420 0.986 0.986 1.015 0.986 1.015 84,952 1.0065 -4.29%
2004-11-09 0 0.350 0.335 0.355 0.340 0.355 320,000 111,200 0.3475 1.030 0.986 1.045 1.001 1.045 108,738 1.0226 -2.78%
2004-11-08 0 0.360 0.335 0.360 0.355 0.360 274,000 97,290 0.3551 1.059 0.986 1.059 1.045 1.059 93,107 1.0449 -1.37%
2004-11-05 0 0.365 0.340 0.365 0.365 0.365 190,000 69,350 0.3650 1.074 1.001 1.074 1.074 1.074 64,563 1.0741 2.82%
2004-11-04 0 0.355 0.340 0.355 0.360 0.365 150,000 54,400 0.3627 1.045 1.001 1.045 1.059 1.074 50,971 1.0673 0.00%
2004-11-03 0 0.355 0.335 0.365 0.345 0.360 320,000 113,500 0.3547 1.045 0.986 1.074 1.015 1.059 108,738 1.0438 -4.05%
2004-11-02 0 0.370 0.335 0.370 0.340 0.370 284,000 97,480 0.3432 1.089 0.986 1.089 1.001 1.089 96,505 1.0101 8.82%
2004-11-01 0 0.340 0.335 0.345 0.340 0.340 182,000 61,880 0.3400 1.001 0.986 1.015 1.001 1.001 61,845 1.0006 0.00%
2004-10-29 0 0.340 0.335 0.345 0.340 0.340 182,000 61,880 0.3400 1.001 0.986 1.015 1.001 1.001 61,845 1.0006 -1.45%
2004-10-28 0 0.345 0.335 0.345 0.345 0.345 214,000 73,830 0.3450 1.015 0.986 1.015 1.015 1.015 72,719 1.0153 0.00%
2004-10-27 0 0.345 0.335 0.345 0.345 0.345 158,000 54,510 0.3450 1.015 0.986 1.015 1.015 1.015 53,689 1.0153 2.99%
2004-10-26 0 0.335 0.335 0.345 0.335 0.345 354,000 120,840 0.3414 0.986 0.986 1.015 0.986 1.015 120,291 1.0046 -1.47%
2004-10-25 0 0.340 0.340 0.370 0.340 0.340 316,000 107,440 0.3400 1.001 1.001 1.089 1.001 1.001 107,379 1.0006 3.03%
2004-10-21 0 0.330 0.330 0.350 0.330 0.330 60,000 19,800 0.3300 0.971 0.971 1.030 0.971 0.971 20,388 0.9711 -5.71%
2004-10-20 0 0.350 0.340 0.350 - - 0 0 - 1.030 1.001 1.030 - - 0 - 0.00%
2004-10-19 0 0.350 0.330 0.350 0.350 0.350 158,000 55,300 0.3500 1.030 0.971 1.030 1.030 1.030 53,689 1.0300 0.00%
2004-10-18 0 0.350 0.340 0.380 0.350 0.350 158,000 55,300 0.3500 1.030 1.001 1.118 1.030 1.030 53,689 1.0300 1.45%
2004-10-15 0 0.345 0.340 0.350 0.340 0.345 160,000 54,850 0.3428 1.015 1.001 1.030 1.001 1.015 54,369 1.0088 0.00%
2004-10-14 0 0.345 0.345 0.350 0.345 0.345 100,000 34,500 0.3450 1.015 1.015 1.030 1.015 1.015 33,981 1.0153 0.00%
2004-10-13 0 0.345 0.345 0.350 0.345 0.345 20,000 6,900 0.3450 1.015 1.015 1.030 1.015 1.015 6,796 1.0153 0.00%
2004-10-12 0 0.345 0.345 0.350 0.345 0.365 154,000 53,910 0.3501 1.015 1.015 1.030 1.015 1.074 52,330 1.0302 -2.82%
2004-10-11 0 0.355 0.345 0.365 0.345 0.370 190,000 67,200 0.3537 1.045 1.015 1.074 1.015 1.089 64,563 1.0408 1.43%
2004-10-08 0 0.350 0.345 0.355 0.345 0.350 150,000 52,000 0.3467 1.030 1.015 1.045 1.015 1.030 50,971 1.0202 -1.41%
2004-10-07 0 0.355 0.340 0.360 0.355 0.355 240,000 85,200 0.3550 1.045 1.001 1.059 1.045 1.045 81,554 1.0447 0.00%
2004-10-06 0 0.355 0.340 0.360 0.355 0.355 1,000,000 355,000 0.3550 1.045 1.001 1.059 1.045 1.045 339,806 1.0447 1.43%
2004-10-05 0 0.350 0.340 0.355 0.345 0.350 288,000 100,550 0.3491 1.030 1.001 1.045 1.015 1.030 97,864 1.0274 0.00%
2004-10-04 0 0.350 0.340 0.350 0.340 0.350 280,000 96,700 0.3454 1.030 1.001 1.030 1.001 1.030 95,146 1.0163 0.00%
2004-09-30 0 0.350 0.335 0.350 0.335 0.350 290,000 100,750 0.3474 1.030 0.986 1.030 0.986 1.030 98,544 1.0224 0.00%
2004-09-28 0 0.350 0.340 0.370 0.350 0.350 172,000 60,200 0.3500 1.030 1.001 1.089 1.030 1.030 58,447 1.0300 -1.41%
2004-09-27 0 0.355 0.340 0.360 0.355 0.355 172,000 61,060 0.3550 1.045 1.001 1.059 1.045 1.045 58,447 1.0447 0.00%
2004-09-24 0 0.355 0.340 0.360 0.355 0.355 8,542,000 3,074,910 0.3600 1.045 1.001 1.059 1.045 1.045 2,902,625 1.0594 -4.05%
2004-09-23 0 0.370 0.340 0.370 0.360 0.380 290,000 106,400 0.3669 1.089 1.001 1.089 1.059 1.118 98,544 1.0797 5.71%
2004-09-22 0 0.350 0.335 0.355 0.345 0.350 192,000 66,600 0.3469 1.030 0.986 1.045 1.015 1.030 65,243 1.0208 2.94%
2004-09-21 0 0.340 0.330 0.340 0.330 0.345 250,000 85,150 0.3406 1.001 0.971 1.001 0.971 1.015 84,952 1.0023 -4.23%
2004-09-20 0 0.355 0.335 0.360 0.350 0.355 252,000 88,700 0.3520 1.045 0.986 1.059 1.030 1.045 85,631 1.0358 1.43%
2004-09-17 0 0.350 0.335 0.350 0.330 0.355 270,000 92,350 0.3420 1.030 0.986 1.030 0.971 1.045 91,748 1.0066 -2.78%
2004-09-16 0 0.360 0.335 0.365 0.355 0.360 290,000 103,400 0.3566 1.059 0.986 1.074 1.045 1.059 98,544 1.0493 -1.37%
2004-09-15 0 0.365 0.330 0.365 0.355 0.365 179,000 63,600 0.3553 1.074 0.971 1.074 1.045 1.074 60,825 1.0456 0.00%
2004-09-14 0 0.365 0.335 0.365 0.360 0.365 166,000 59,810 0.3603 1.074 0.986 1.074 1.059 1.074 56,408 1.0603 1.39%
2004-09-13 0 0.360 0.330 0.360 0.350 0.360 160,000 56,350 0.3522 1.059 0.971 1.059 1.030 1.059 54,369 1.0364 2.86%
2004-09-10 0 0.350 0.330 0.350 0.335 0.350 280,000 94,650 0.3380 1.030 0.971 1.030 0.986 1.030 95,146 0.9948 2.94%
2004-09-09 0 0.340 0.325 0.340 0.330 0.340 250,000 82,600 0.3304 1.001 0.956 1.001 0.971 1.001 84,952 0.9723 3.03%
2004-09-08 0 0.330 0.325 0.330 0.325 0.330 376,000 123,680 0.3289 0.971 0.956 0.971 0.956 0.971 127,767 0.9680 -1.49%
2004-09-07 0 0.335 0.325 0.335 0.330 0.335 286,000 94,880 0.3317 0.986 0.956 0.986 0.971 0.986 97,185 0.9763 -1.47%
2004-09-06 0 0.340 0.325 0.340 0.325 0.340 308,000 102,000 0.3312 1.001 0.956 1.001 0.956 1.001 104,660 0.9746 0.00%
2004-09-03 0 0.340 0.330 0.345 0.330 0.340 200,000 66,600 0.3330 1.001 0.971 1.015 0.971 1.001 67,961 0.9800 3.03%
2004-09-02 0 0.330 0.325 0.330 0.330 0.335 310,000 102,550 0.3308 0.971 0.956 0.971 0.971 0.986 105,340 0.9735 -2.94%
2004-09-01 0 0.340 0.330 0.340 0.330 0.340 290,000 96,730 0.3336 1.001 0.971 1.001 0.971 1.001 98,544 0.9816 0.00%
2004-08-31 0 0.340 0.330 0.345 0.330 0.340 300,000 100,160 0.3339 1.001 0.971 1.015 0.971 1.001 101,942 0.9825 1.49%
2004-08-30 0 0.335 0.330 0.345 0.335 0.340 376,000 126,910 0.3375 0.986 0.971 1.015 0.986 1.001 127,767 0.9933 0.00%
2004-08-27 0 0.335 0.335 0.345 0.335 0.345 5,714,000 2,051,990 0.3591 0.986 0.986 1.015 0.986 1.015 1,941,653 1.0568 0.00%
2004-08-26 0 0.335 0.330 0.340 0.335 0.335 270,000 90,450 0.3350 0.986 0.971 1.001 0.986 0.986 91,748 0.9859 -2.90%
2004-08-25 0 0.345 0.330 0.345 0.330 0.345 370,000 124,900 0.3376 1.015 0.971 1.015 0.971 1.015 125,728 0.9934 -2.82%
2004-08-24 0 0.355 0.325 0.355 0.345 0.355 300,000 104,500 0.3483 1.045 0.956 1.045 1.015 1.045 101,942 1.0251 4.41%
2004-08-23 0 0.340 0.330 0.340 0.335 0.345 316,000 106,710 0.3377 1.001 0.971 1.001 0.986 1.015 107,379 0.9938 0.00%
2004-08-20 0 0.340 0.325 0.345 0.335 0.340 306,000 103,290 0.3375 1.001 0.956 1.015 0.986 1.001 103,981 0.9934 -1.45%
2004-08-19 0 0.345 0.330 0.345 0.330 0.345 306,000 105,170 0.3437 1.015 0.971 1.015 0.971 1.015 103,981 1.0114 1.47%
2004-08-18 0 0.340 0.325 0.345 0.335 0.340 266,000 89,400 0.3361 1.001 0.956 1.015 0.986 1.001 90,388 0.9891 -1.45%
2004-08-17 0 0.345 0.325 0.350 0.345 0.345 130,000 44,850 0.3450 1.015 0.956 1.030 1.015 1.015 44,175 1.0153 -1.43%
2004-08-16 0 0.350 0.330 0.355 0.340 0.350 288,000 99,300 0.3448 1.030 0.971 1.045 1.001 1.030 97,864 1.0147 0.00%
2004-08-13 0 0.350 0.330 0.350 0.350 0.350 288,000 100,800 0.3500 1.030 0.971 1.030 1.030 1.030 97,864 1.0300 -4.11%
2004-08-12 0 0.365 0.330 0.365 0.360 0.395 1,194,000 435,210 0.3645 1.074 0.971 1.074 1.059 1.162 405,729 1.0727 1.39%
2004-08-11 0 0.360 0.325 0.360 0.355 0.360 2,124,000 774,140 0.3645 1.059 0.956 1.059 1.045 1.059 721,749 1.0726 1.41%
2004-08-10 0 0.355 0.320 0.360 0.355 0.355 290,000 102,950 0.3550 1.045 0.942 1.059 1.045 1.045 98,544 1.0447 0.00%
2004-08-09 0 0.355 0.320 0.355 0.345 0.355 290,000 101,450 0.3498 1.045 0.942 1.045 1.015 1.045 98,544 1.0295 0.00%
2004-08-06 0 0.355 0.325 0.355 0.335 0.355 300,000 103,500 0.3450 1.045 0.956 1.045 0.986 1.045 101,942 1.0153 -1.39%
2004-08-05 0 0.360 0.335 0.360 0.340 0.360 374,000 130,540 0.3490 1.059 0.986 1.059 1.001 1.059 127,088 1.0272 0.00%
2004-08-04 0 0.360 0.320 0.360 - - 0 0 - 1.059 0.942 1.059 - - 0 - 0.00%
2004-08-03 0 0.360 0.345 0.360 0.340 0.360 220,000 75,480 0.3431 1.059 1.015 1.059 1.001 1.059 74,757 1.0097 7.46%
2004-08-02 0 0.335 0.330 0.355 0.330 0.360 396,000 133,210 0.3364 0.986 0.971 1.045 0.971 1.059 134,563 0.9899 1.52%
2004-07-30 0 0.330 0.320 0.330 0.330 0.330 100,000 33,000 0.3300 0.971 0.942 0.971 0.971 0.971 33,981 0.9711 -1.49%
2004-07-29 0 0.335 0.320 0.335 0.330 0.335 264,000 87,190 0.3303 0.986 0.942 0.986 0.971 0.986 89,709 0.9719 -2.90%
2004-07-28 0 0.345 0.315 0.345 0.330 0.345 302,000 100,690 0.3334 1.015 0.927 1.015 0.971 1.015 102,621 0.9812 -1.43%
2004-07-27 0 0.350 0.305 0.350 0.335 0.350 340,000 114,010 0.3353 1.030 0.898 1.030 0.986 1.030 115,534 0.9868 2.94%
2004-07-26 0 0.340 0.320 0.340 0.345 0.345 240,000 82,800 0.3450 1.001 0.942 1.001 1.015 1.015 81,554 1.0153 0.00%
2004-07-23 0 0.340 0.315 0.340 0.330 0.340 286,000 94,560 0.3306 1.001 0.927 1.001 0.971 1.001 97,185 0.9730 -1.45%
2004-07-22 0 0.345 0.325 0.345 0.310 0.345 254,000 83,980 0.3306 1.015 0.956 1.015 0.912 1.015 86,311 0.9730 1.47%
2004-07-21 0 0.340 0.330 0.345 0.335 0.345 260,000 87,950 0.3383 1.001 0.971 1.015 0.986 1.015 88,350 0.9955 -1.45%
2004-07-20 0 0.345 0.330 0.345 0.335 0.345 300,000 102,250 0.3408 1.015 0.971 1.015 0.986 1.015 101,942 1.0030 0.00%
2004-07-19 0 0.345 0.310 0.345 0.340 0.345 152,000 51,690 0.3401 1.015 0.912 1.015 1.001 1.015 51,651 1.0008 0.00%
2004-07-16 0 0.345 0.310 0.345 - - 0 0 - 1.015 0.912 1.015 - - 0 - 0.00%
2004-07-15 0 0.345 0.310 0.350 0.305 0.345 160,000 54,800 0.3425 1.015 0.912 1.030 0.898 1.015 54,369 1.0079 0.00%
2004-07-14 0 0.345 0.320 0.345 0.345 0.345 100,000 34,500 0.3450 1.015 0.942 1.015 1.015 1.015 33,981 1.0153 -2.82%
2004-07-13 0 0.355 0.320 0.360 0.355 0.355 152,000 53,960 0.3550 1.045 0.942 1.059 1.045 1.045 51,651 1.0447 2.90%
2004-07-12 0 0.345 0.330 0.350 0.345 0.345 170,000 58,650 0.3450 1.015 0.971 1.030 1.015 1.015 57,767 1.0153 -1.43%
2004-07-09 0 0.350 0.330 0.350 0.330 0.350 172,000 59,340 0.3450 1.030 0.971 1.030 0.971 1.030 58,447 1.0153 -1.41%
2004-07-08 0 0.355 0.335 0.355 0.335 0.355 270,000 93,400 0.3459 1.045 0.986 1.045 0.986 1.045 91,748 1.0180 1.43%
2004-07-07 0 0.350 0.335 0.360 0.345 0.385 244,000 88,600 0.3631 1.030 0.986 1.059 1.015 1.133 82,913 1.0686 -1.41%
2004-07-06 0 0.355 0.340 0.360 0.345 0.355 270,000 94,150 0.3487 1.045 1.001 1.059 1.015 1.045 91,748 1.0262 0.00%
2004-07-05 0 0.355 0.340 0.355 0.350 0.360 294,000 103,500 0.3520 1.045 1.001 1.045 1.030 1.059 99,903 1.0360 -4.05%
2004-07-02 0 0.370 0.340 0.370 0.370 0.370 14,130,000 5,088,100 0.3601 1.089 1.001 1.089 1.089 1.089 4,801,463 1.0597 -1.33%
2004-06-30 0 0.375 0.335 0.375 0.350 0.375 324,000 117,350 0.3622 1.104 0.986 1.104 1.030 1.104 110,097 1.0659 2.74%
2004-06-29 0 0.365 0.340 0.365 0.345 0.365 280,000 96,800 0.3457 1.074 1.001 1.074 1.015 1.074 95,146 1.0174 1.39%
2004-06-28 0 0.360 0.330 0.360 0.340 0.360 14,354,000 5,161,600 0.3596 1.059 0.971 1.059 1.001 1.059 4,877,579 1.0582 5.88%
2004-06-25 0 0.340 0.315 0.340 0.330 0.340 300,000 101,100 0.3370 1.001 0.927 1.001 0.971 1.001 101,942 0.9917 -1.45%
2004-06-24 0 0.345 0.315 0.345 0.335 0.350 268,000 91,270 0.3406 1.015 0.927 1.015 0.986 1.030 91,068 1.0022 1.47%
2004-06-23 0 0.340 0.315 0.345 0.340 0.340 258,000 87,720 0.3400 1.001 0.927 1.015 1.001 1.001 87,670 1.0006 1.49%
2004-06-21 0 0.335 0.330 0.335 0.330 0.340 302,000 101,680 0.3367 0.986 0.971 0.986 0.971 1.001 102,621 0.9908 -1.47%
2004-06-18 0 0.340 0.320 0.355 0.320 0.355 298,000 99,550 0.3341 1.001 0.942 1.045 0.942 1.045 101,262 0.9831 -2.86%
2004-06-17 0 0.350 0.330 0.350 0.330 0.350 290,000 98,670 0.3402 1.030 0.971 1.030 0.971 1.030 98,544 1.0013 -1.41%
2004-06-16 0 0.355 0.335 0.355 0.335 0.355 320,000 109,510 0.3422 1.045 0.986 1.045 0.986 1.045 108,738 1.0071 1.43%
2004-06-15 0 0.350 0.335 0.355 0.350 0.350 246,000 86,100 0.3500 1.030 0.986 1.045 1.030 1.030 83,592 1.0300 -2.78%
2004-06-14 0 0.360 0.340 0.360 0.355 0.360 240,000 85,750 0.3573 1.059 1.001 1.059 1.045 1.059 81,554 1.0515 -1.37%
2004-06-11 0 0.365 0.345 0.365 0.340 0.365 346,000 122,760 0.3548 1.074 1.015 1.074 1.001 1.074 117,573 1.0441 0.00%
2004-06-10 0 0.365 0.350 0.365 0.355 0.365 250,000 89,050 0.3562 1.074 1.030 1.074 1.045 1.074 84,952 1.0482 0.00%
2004-06-09 0 0.365 0.345 0.370 0.365 0.365 280,000 102,200 0.3650 1.074 1.015 1.089 1.074 1.074 95,146 1.0741 0.00%
2004-06-08 0 0.365 0.345 0.370 0.365 0.365 220,000 80,300 0.3650 1.074 1.015 1.089 1.074 1.074 74,757 1.0741 -1.35%
2004-06-07 0 0.370 0.345 0.370 0.345 0.370 260,000 92,400 0.3554 1.089 1.015 1.089 1.015 1.089 88,350 1.0458 1.37%
2004-06-04 0 0.365 0.345 0.365 0.355 0.365 220,000 79,000 0.3591 1.074 1.015 1.074 1.045 1.074 74,757 1.0568 0.00%
2004-06-03 0 0.365 0.335 0.370 0.340 0.365 250,000 89,000 0.3560 1.074 0.986 1.089 1.001 1.074 84,952 1.0477 5.80%
2004-06-02 0 0.345 0.345 0.375 0.345 0.375 330,000 119,200 0.3612 1.015 1.015 1.104 1.015 1.104 112,136 1.0630 -8.00%
2004-06-01 0 0.375 0.345 0.375 0.345 0.390 1,840,000 648,250 0.3523 1.104 1.015 1.104 1.015 1.148 625,244 1.0368 4.17%
2004-05-31 0 0.360 0.340 0.360 0.340 0.360 390,000 137,910 0.3536 1.059 1.001 1.059 1.001 1.059 132,524 1.0406 -2.70%
2004-05-28 0 0.370 0.355 0.370 0.345 0.375 282,000 102,600 0.3638 1.089 1.045 1.089 1.015 1.104 95,825 1.0707 -3.90%
2004-05-27 0 0.385 0.340 0.385 0.340 0.385 380,000 138,000 0.3632 1.133 1.001 1.133 1.001 1.133 129,126 1.0687 2.67%
2004-05-25 0 0.375 0.375 0.390 0.325 0.375 1,492,000 514,090 0.3446 1.104 1.104 1.148 0.956 1.104 506,991 1.0140 13.64%
2004-05-24 0 0.330 0.325 0.350 0.330 0.370 410,000 141,980 0.3463 0.971 0.956 1.030 0.971 1.089 139,321 1.0191 -12.00%
2004-05-21 0 0.375 0.325 0.375 0.325 0.375 486,000 172,360 0.3547 1.104 0.956 1.104 0.956 1.104 165,146 1.0437 2.74%
2004-05-20 0 0.365 0.340 0.370 0.365 0.365 280,000 102,200 0.3650 1.074 1.001 1.089 1.074 1.074 95,146 1.0741 -2.67%
2004-05-19 0 0.375 0.320 0.375 0.310 0.375 220,000 73,560 0.3344 1.104 0.942 1.104 0.912 1.104 74,757 0.9840 7.14%
2004-05-18 0 0.350 0.310 0.350 0.345 0.350 234,000 80,780 0.3452 1.030 0.912 1.030 1.015 1.030 79,515 1.0159 0.00%
2004-05-17 0 0.350 0.320 0.350 0.325 0.365 234,000 81,300 0.3474 1.030 0.942 1.030 0.956 1.074 79,515 1.0225 -2.78%
2004-05-14 0 0.360 0.345 0.360 0.345 0.370 240,000 84,200 0.3508 1.059 1.015 1.059 1.015 1.089 81,554 1.0325 -4.00%
2004-05-13 0 0.375 0.345 0.375 0.345 0.380 412,000 151,660 0.3681 1.104 1.015 1.104 1.015 1.118 140,000 1.0833 -1.32%
2004-05-12 0 0.380 0.350 0.385 0.380 0.380 270,000 102,600 0.3800 1.118 1.030 1.133 1.118 1.118 91,748 1.1183 1.33%
2004-05-11 0 0.375 0.345 0.380 0.345 0.385 690,000 240,950 0.3492 1.104 1.015 1.118 1.015 1.133 234,466 1.0277 0.00%
2004-05-10 0 0.375 0.355 0.375 0.360 0.390 8,234,000 3,127,910 0.3799 1.104 1.045 1.104 1.059 1.148 2,797,965 1.1179 0.00%
2004-05-07 0 0.375 0.355 0.375 0.360 0.390 2,900,000 1,100,950 0.3796 1.104 1.045 1.104 1.059 1.148 985,438 1.1172 -2.60%
2004-05-06 0 0.385 0.355 0.385 0.355 0.400 934,000 365,130 0.3909 1.133 1.045 1.133 1.045 1.177 317,379 1.1505 -2.53%
2004-05-05 0 0.395 0.350 0.395 0.390 0.395 980,000 383,100 0.3909 1.162 1.030 1.162 1.148 1.162 333,010 1.1504 0.00%
2004-05-04 0 0.395 0.350 0.395 0.385 0.395 1,130,000 441,050 0.3903 1.162 1.030 1.162 1.133 1.162 383,981 1.1486 0.00%
2004-05-03 0 0.395 0.350 0.395 0.360 0.395 210,000 82,350 0.3921 1.162 1.030 1.162 1.059 1.162 71,359 1.1540 -1.25%
2004-04-30 0 0.400 0.340 0.400 0.345 0.400 222,000 85,110 0.3834 1.177 1.001 1.177 1.015 1.177 75,437 1.1282 1.27%
2004-04-29 0 0.395 0.365 0.395 0.375 0.395 152,000 58,550 0.3852 1.162 1.074 1.162 1.104 1.162 51,651 1.1336 2.60%
2004-04-28 0 0.385 0.345 0.385 0.380 0.390 90,000 34,400 0.3822 1.133 1.015 1.133 1.118 1.148 30,583 1.1248 0.00%
2004-04-27 0 0.385 0.320 0.385 0.300 0.420 312,000 116,780 0.3743 1.133 0.942 1.133 0.883 1.236 106,020 1.1015 -1.28%
2004-04-26 1 - - - - - 0 0 - 1.148 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 1.148 - - - - 0 - 0.00%
2004-04-22 0 0.390 0.355 0.390 0.380 0.390 204,000 77,560 0.3802 1.148 1.045 1.148 1.118 1.148 69,320 1.1189 0.00%
2004-04-21 0 0.390 0.380 0.390 0.340 0.390 378,000 140,100 0.3706 1.148 1.118 1.148 1.001 1.148 128,447 1.0907 0.00%
2004-04-20 0 0.390 0.350 0.395 0.390 0.400 182,000 71,980 0.3955 1.148 1.030 1.162 1.148 1.177 61,845 1.1639 2.63%
2004-04-19 0 0.380 0.350 0.380 0.360 0.390 170,000 63,300 0.3724 1.118 1.030 1.118 1.059 1.148 57,767 1.0958 -5.00%
2004-04-16 0 0.400 0.350 0.400 0.350 0.400 542,000 206,350 0.3807 1.177 1.030 1.177 1.030 1.177 184,175 1.1204 0.00%
2004-04-15 0 0.400 0.340 0.400 0.345 0.400 1,388,000 505,520 0.3642 1.177 1.001 1.177 1.015 1.177 471,651 1.0718 14.29%
2004-04-14 0 0.350 0.345 0.350 0.350 0.385 434,000 154,820 0.3567 1.030 1.015 1.030 1.030 1.133 147,476 1.0498 -12.50%
2004-04-13 0 0.400 0.365 0.400 0.395 0.400 254,000 100,350 0.3951 1.177 1.074 1.177 1.162 1.177 86,311 1.1627 0.00%
2004-04-08 0 0.400 0.365 0.400 0.390 0.400 158,000 62,320 0.3944 1.177 1.074 1.177 1.148 1.177 53,689 1.1608 1.27%
2004-04-07 0 0.395 0.370 0.395 0.385 0.395 256,000 100,160 0.3913 1.162 1.089 1.162 1.133 1.162 86,990 1.1514 -1.25%
2004-04-06 0 0.400 0.370 0.400 0.395 0.400 204,000 80,600 0.3951 1.177 1.089 1.177 1.162 1.177 69,320 1.1627 2.56%
2004-04-02 0 0.390 0.360 0.390 0.370 0.390 440,000 167,900 0.3816 1.148 1.059 1.148 1.089 1.148 149,515 1.1230 0.00%
2004-04-01 0 0.390 0.360 0.390 0.385 0.390 276,000 106,940 0.3875 1.148 1.059 1.148 1.133 1.148 93,787 1.1402 -2.50%
2004-03-31 0 0.400 0.375 0.400 0.375 0.400 514,000 199,810 0.3887 1.177 1.104 1.177 1.104 1.177 174,660 1.1440 2.56%
2004-03-30 0 0.390 0.350 0.390 0.380 0.390 270,000 102,700 0.3804 1.148 1.030 1.148 1.118 1.148 91,748 1.1194 2.63%
2004-03-29 0 0.380 0.350 0.380 0.360 0.380 6,154,000 2,335,440 0.3795 1.118 1.030 1.118 1.059 1.118 2,091,168 1.1168 -3.80%
2004-03-26 0 0.395 0.360 0.395 0.395 0.395 186,000 73,470 0.3950 1.162 1.059 1.162 1.162 1.162 63,204 1.1624 0.00%
2004-03-25 0 0.395 0.360 0.395 0.395 0.400 190,000 75,300 0.3963 1.162 1.059 1.162 1.162 1.177 64,563 1.1663 1.28%
2004-03-24 0 0.390 0.375 0.395 0.390 0.405 252,000 100,680 0.3995 1.148 1.104 1.162 1.148 1.192 85,631 1.1757 0.00%
2004-03-23 0 0.390 0.380 0.390 0.390 0.390 220,000 85,800 0.3900 1.148 1.118 1.148 1.148 1.148 74,757 1.1477 -2.50%
2004-03-22 0 0.400 0.385 0.400 0.385 0.400 260,000 101,850 0.3917 1.177 1.133 1.177 1.133 1.177 88,350 1.1528 0.00%
2004-03-19 0 0.400 0.375 0.400 0.375 0.400 238,000 93,140 0.3913 1.177 1.104 1.177 1.104 1.177 80,874 1.1517 0.00%
2004-03-18 0 0.400 0.400 0.405 0.385 0.400 320,000 125,650 0.3927 1.177 1.177 1.192 1.133 1.177 108,738 1.1555 -4.76%
2004-03-17 0 0.420 0.390 0.420 0.415 0.420 244,000 102,090 0.4184 1.236 1.148 1.236 1.221 1.236 82,913 1.2313 0.00%
2004-03-16 0 0.420 0.400 0.420 0.385 0.420 272,000 110,530 0.4064 1.236 1.177 1.236 1.133 1.236 92,427 1.1959 0.00%
2004-03-15 0 0.420 0.395 0.420 0.415 0.425 246,000 103,540 0.4209 1.236 1.162 1.236 1.221 1.251 83,592 1.2386 0.00%
2004-03-12 0 0.420 0.390 0.420 0.390 0.435 396,000 159,790 0.4035 1.236 1.148 1.236 1.148 1.280 134,563 1.1875 -2.33%
2004-03-11 0 0.430 0.405 0.430 0.425 0.430 240,000 102,200 0.4258 1.265 1.192 1.265 1.251 1.265 81,554 1.2532 -0.39%
2004-03-10 0 0.435 0.400 0.440 0.435 0.435 230,000 100,050 0.4350 1.270 1.168 1.285 1.270 1.270 78,753 1.2704 0.00%
2004-03-09 0 0.435 0.400 0.435 0.400 0.435 236,000 100,630 0.4264 1.270 1.168 1.270 1.168 1.270 80,807 1.2453 1.16%
2004-03-08 0 0.430 0.405 0.430 0.415 0.430 350,000 147,490 0.4214 1.256 1.183 1.256 1.212 1.256 119,841 1.2307 1.18%
2004-03-05 0 0.425 0.400 0.430 0.425 0.435 232,000 99,600 0.4293 1.241 1.168 1.256 1.241 1.270 79,438 1.2538 1.19%
2004-03-04 0 0.420 0.400 0.430 0.420 0.425 300,000 127,000 0.4233 1.227 1.168 1.256 1.227 1.241 102,721 1.2364 0.00%
2004-03-03 0 0.420 - 0.420 0.425 0.425 232,000 98,600 0.4250 1.227 - 1.227 1.241 1.241 79,438 1.2412 -2.33%
2004-03-02 0 0.430 0.400 0.430 0.425 0.430 248,000 105,910 0.4271 1.256 1.168 1.256 1.241 1.256 84,916 1.2472 0.00%
2004-03-01 0 0.430 0.410 0.430 0.410 0.430 230,000 97,900 0.4257 1.256 1.197 1.256 1.197 1.256 78,753 1.2431 -3.37%
2004-02-27 0 0.445 0.415 0.445 0.435 0.445 234,000 102,640 0.4386 1.300 1.212 1.300 1.270 1.300 80,122 1.2810 0.00%
2004-02-26 0 0.445 0.420 0.445 0.420 0.445 280,000 119,410 0.4265 1.300 1.227 1.300 1.227 1.300 95,873 1.2455 -1.11%
2004-02-25 0 0.450 0.420 0.450 0.420 0.480 1,220,000 539,820 0.4425 1.314 1.227 1.314 1.227 1.402 417,733 1.2923 -6.25%
2004-02-24 0 0.480 0.475 0.480 0.425 0.495 5,684,000 2,669,030 0.4696 1.402 1.387 1.402 1.241 1.446 1,946,223 1.3714 14.29%
2004-02-23 0 0.420 0.405 0.425 0.410 0.425 280,000 117,550 0.4198 1.227 1.183 1.241 1.197 1.241 95,873 1.2261 0.00%
2004-02-20 0 0.420 0.405 0.420 0.415 0.420 242,000 100,840 0.4167 1.227 1.183 1.227 1.212 1.227 82,862 1.2170 -1.18%
2004-02-19 0 0.425 0.410 0.425 0.410 0.425 342,000 142,370 0.4163 1.241 1.197 1.241 1.197 1.241 117,102 1.2158 0.00%
2004-02-18 0 0.425 0.410 0.425 0.400 0.425 248,000 102,260 0.4123 1.241 1.197 1.241 1.168 1.241 84,916 1.2042 1.19%
2004-02-17 0 0.420 0.405 0.420 0.405 0.420 448,000 182,690 0.4078 1.227 1.183 1.227 1.183 1.227 153,397 1.1910 2.44%
2004-02-16 0 0.410 0.390 0.410 0.405 0.410 248,000 100,790 0.4064 1.197 1.139 1.197 1.183 1.197 84,916 1.1869 1.23%
2004-02-13 0 0.405 0.390 0.405 0.400 0.405 262,000 104,850 0.4002 1.183 1.139 1.183 1.168 1.183 89,710 1.1688 0.00%
2004-02-12 0 0.405 0.390 0.405 0.390 0.410 312,000 125,070 0.4009 1.183 1.139 1.183 1.139 1.197 106,830 1.1707 0.00%
2004-02-11 0 0.405 0.390 0.405 0.400 0.405 248,000 100,250 0.4042 1.183 1.139 1.183 1.168 1.183 84,916 1.1806 0.00%
2004-02-10 0 0.405 0.390 0.410 0.390 0.405 332,000 131,920 0.3973 1.183 1.139 1.197 1.139 1.183 113,678 1.1605 0.00%
2004-02-09 0 0.405 0.385 0.405 0.400 0.405 250,000 100,650 0.4026 1.183 1.124 1.183 1.168 1.183 85,601 1.1758 0.00%
2004-02-06 0 0.405 0.395 0.405 0.395 0.420 254,000 102,480 0.4035 1.183 1.154 1.183 1.154 1.227 86,971 1.1783 1.25%
2004-02-05 0 0.400 0.390 0.400 0.390 0.400 260,000 103,230 0.3970 1.168 1.139 1.168 1.139 1.168 89,025 1.1596 0.00%
2004-02-04 0 0.400 0.390 0.400 0.400 0.405 1,270,000 508,090 0.4001 1.168 1.139 1.168 1.168 1.183 434,853 1.1684 -1.23%
2004-02-03 0 0.405 0.375 0.405 0.400 0.405 252,000 100,810 0.4000 1.183 1.095 1.183 1.168 1.183 86,286 1.1683 0.00%
2004-02-02 0 0.405 0.365 0.405 0.390 0.405 260,000 103,050 0.3963 1.183 1.066 1.183 1.139 1.183 89,025 1.1575 10.96%
2004-01-30 0 0.365 0.360 0.385 0.365 0.395 300,000 113,300 0.3777 1.066 1.051 1.124 1.066 1.154 102,721 1.1030 -7.59%
2004-01-29 0 0.395 0.390 0.400 0.390 0.405 258,000 102,020 0.3954 1.154 1.139 1.168 1.139 1.183 88,340 1.1549 -2.47%
2004-01-28 0 0.405 0.400 0.405 0.400 0.405 250,000 100,300 0.4012 1.183 1.168 1.183 1.168 1.183 85,601 1.1717 1.25%
2004-01-27 0 0.400 0.390 0.405 0.400 0.400 318,000 127,200 0.4000 1.168 1.139 1.183 1.168 1.168 108,884 1.1682 -1.23%
2004-01-26 0 0.405 0.385 0.405 0.385 0.410 362,000 144,410 0.3989 1.183 1.124 1.183 1.124 1.197 123,950 1.1651 0.00%
2004-01-21 0 0.405 0.400 0.405 0.390 0.405 270,000 107,850 0.3994 1.183 1.168 1.183 1.139 1.183 92,449 1.1666 -2.41%
2004-01-20 0 0.415 0.390 0.415 0.415 0.415 140,000 58,100 0.4150 1.212 1.139 1.212 1.212 1.212 47,937 1.2120 -2.35%
2004-01-19 0 0.425 0.405 0.435 0.415 0.445 146,000 62,990 0.4314 1.241 1.183 1.270 1.212 1.300 49,991 1.2600 2.41%
2004-01-16 0 0.415 0.415 0.450 0.415 0.490 2,152,000 1,013,620 0.4710 1.212 1.212 1.314 1.212 1.431 736,853 1.3756 0.00%
2004-01-15 0 0.415 0.380 0.420 0.380 0.445 240,000 101,750 0.4240 1.212 1.110 1.227 1.110 1.300 82,177 1.2382 1.22%
2004-01-14 0 0.410 0.380 0.410 0.400 0.410 250,000 100,760 0.4030 1.197 1.110 1.197 1.168 1.197 85,601 1.1771 2.50%
2004-01-13 0 0.400 0.380 0.400 0.380 0.410 7,516,000 3,007,330 0.4001 1.168 1.110 1.168 1.110 1.197 2,573,507 1.1686 -1.23%
2004-01-12 0 0.405 0.370 0.405 0.400 0.405 248,000 99,250 0.4002 1.183 1.081 1.183 1.168 1.183 84,916 1.1688 -1.22%
2004-01-09 0 0.410 0.390 0.410 0.395 0.420 696,000 283,950 0.4080 1.197 1.139 1.197 1.154 1.227 238,313 1.1915 2.50%
2004-01-08 0 0.400 0.370 0.400 0.400 0.410 206,000 83,460 0.4051 1.168 1.081 1.168 1.168 1.197 70,535 1.1832 -2.44%
2004-01-07 0 0.410 0.385 0.410 0.390 0.415 284,000 115,190 0.4056 1.197 1.124 1.197 1.139 1.212 97,243 1.1846 -1.20%
2004-01-06 0 0.415 0.385 0.415 0.400 0.420 248,000 101,980 0.4112 1.212 1.124 1.212 1.168 1.227 84,916 1.2009 2.47%
2004-01-05 0 0.405 0.360 0.405 0.390 0.405 2,124,000 838,960 0.3950 1.183 1.051 1.183 1.139 1.183 727,266 1.1536 3.85%
2004-01-02 0 0.390 0.370 0.395 0.380 0.405 300,000 118,170 0.3939 1.139 1.081 1.154 1.110 1.183 102,721 1.1504 -3.70%
2003-12-31 0 0.405 0.365 0.405 0.380 0.410 272,000 109,160 0.4013 1.183 1.066 1.183 1.110 1.197 93,134 1.1721 -5.81%
2003-12-30 0 0.430 0.370 - 0.360 0.430 1,159,000 464,880 0.4011 1.256 1.081 - 1.051 1.256 396,846 1.1714 17.81%
2003-12-29 0 0.365 0.345 0.370 0.350 0.400 290,000 107,900 0.3721 1.066 1.008 1.081 1.022 1.168 99,297 1.0866 -6.41%
2003-12-24 0 0.390 0.340 0.400 0.340 0.400 15,926,000 6,053,630 0.3801 1.139 0.993 1.168 0.993 1.168 5,453,123 1.1101 2.63%
2003-12-23 0 0.380 0.330 0.380 0.350 0.390 310,000 114,800 0.3703 1.110 0.964 1.110 1.022 1.139 106,145 1.0815 5.56%
2003-12-22 0 0.360 0.330 0.355 0.340 0.380 758,000 269,760 0.3559 1.051 0.964 1.037 0.993 1.110 259,542 1.0394 -7.69%
2003-12-19 0 0.390 0.355 - 0.375 0.390 298,000 113,120 0.3796 1.139 1.037 - 1.095 1.139 102,036 1.1086 2.63%
2003-12-18 0 0.380 0.350 0.380 0.365 0.380 10,428,000 3,810,500 0.3654 1.110 1.022 1.110 1.066 1.110 3,570,587 1.0672 1.33%
2003-12-17 0 0.375 0.340 0.375 0.360 0.375 3,078,000 1,110,410 0.3608 1.095 0.993 1.095 1.051 1.095 1,053,919 1.0536 1.35%
2003-12-16 0 0.370 0.340 0.370 0.355 0.375 1,776,000 632,060 0.3559 1.081 0.993 1.081 1.037 1.095 608,109 1.0394 2.78%
2003-12-15 0 0.360 0.325 0.360 0.355 0.360 300,000 107,500 0.3583 1.051 0.949 1.051 1.037 1.051 102,721 1.0465 -1.37%
2003-12-12 0 0.365 0.335 0.365 0.360 0.370 322,000 116,940 0.3632 1.066 0.978 1.066 1.051 1.081 110,254 1.0606 -2.67%
2003-12-11 0 0.375 0.330 0.375 0.330 0.375 1,324,000 448,630 0.3388 1.095 0.964 1.095 0.964 1.095 453,343 0.9896 1.35%
2003-12-10 0 0.370 0.320 0.370 0.360 0.370 330,000 119,400 0.3618 1.081 0.935 1.081 1.051 1.081 112,993 1.0567 0.00%
2003-12-09 0 0.370 0.320 0.370 0.340 0.370 370,000 128,700 0.3478 1.081 0.935 1.081 0.993 1.081 126,689 1.0159 7.25%
2003-12-08 0 0.345 0.330 0.345 0.345 0.345 230,000 79,350 0.3450 1.008 0.964 1.008 1.008 1.008 78,753 1.0076 -1.43%
2003-12-05 0 0.350 0.330 0.350 0.320 0.350 3,422,000 1,195,350 0.3493 1.022 0.964 1.022 0.935 1.022 1,171,706 1.0202 0.00%
2003-12-04 0 0.350 0.320 0.350 0.345 0.350 370,000 127,670 0.3451 1.022 0.935 1.022 1.008 1.022 126,689 1.0077 1.45%
2003-12-03 0 0.345 0.325 0.345 0.330 0.345 640,000 219,100 0.3423 1.008 0.949 1.008 0.964 1.008 219,138 0.9998 -1.43%
2003-12-02 0 0.350 0.320 0.350 0.335 0.350 330,000 111,900 0.3391 1.022 0.935 1.022 0.978 1.022 112,993 0.9903 2.94%
2003-12-01 0 0.340 0.320 0.340 0.320 0.345 390,000 130,600 0.3349 0.993 0.935 0.993 0.935 1.008 133,537 0.9780 1.49%
2003-11-28 0 0.335 0.315 0.340 0.315 0.345 300,000 100,400 0.3347 0.978 0.920 0.993 0.920 1.008 102,721 0.9774 0.00%
2003-11-27 0 0.335 0.315 0.340 0.335 0.360 340,000 116,650 0.3431 0.978 0.920 0.993 0.978 1.051 116,417 1.0020 1.52%
2003-11-26 0 0.330 0.315 0.335 0.305 0.340 340,000 105,400 0.3100 0.964 0.920 0.978 0.891 0.993 116,417 0.9054 -2.94%
2003-11-25 0 0.340 0.320 0.345 0.340 0.340 340,000 115,600 0.3400 0.993 0.935 1.008 0.993 0.993 116,417 0.9930 0.00%
2003-11-24 0 0.340 0.320 0.345 0.340 0.345 340,000 116,100 0.3415 0.993 0.935 1.008 0.993 1.008 116,417 0.9973 0.00%
2003-11-21 0 0.340 0.320 0.350 0.335 0.350 340,000 116,350 0.3422 0.993 0.935 1.022 0.978 1.022 116,417 0.9994 3.03%
2003-11-20 0 0.330 0.320 0.330 0.325 0.355 380,000 127,050 0.3343 0.964 0.935 0.964 0.949 1.037 130,113 0.9765 0.00%
2003-11-19 0 0.330 0.325 0.335 0.330 0.340 340,000 114,200 0.3359 0.964 0.949 0.978 0.964 0.993 116,417 0.9810 -1.99%
2003-11-18 0 0.340 0.325 0.340 0.340 0.350 292,000 100,640 0.3447 0.983 0.940 0.983 0.983 1.012 100,962 0.9968 -2.86%
2003-11-17 0 0.350 0.320 0.350 0.350 0.350 320,000 112,000 0.3500 1.012 0.925 1.012 1.012 1.012 110,643 1.0123 1.45%
2003-11-14 0 0.345 0.330 0.350 0.330 0.345 1,656,000 570,780 0.3447 0.998 0.954 1.012 0.954 0.998 572,578 0.9969 -4.17%
2003-11-13 0 0.360 0.325 0.360 0.335 0.365 470,000 160,700 0.3419 1.041 0.940 1.041 0.969 1.056 162,507 0.9889 5.88%
2003-11-12 0 0.340 0.320 0.345 0.330 0.365 332,000 114,610 0.3452 0.983 0.925 0.998 0.954 1.056 114,792 0.9984 3.03%
2003-11-11 0 0.330 0.325 0.335 0.320 0.330 304,000 99,920 0.3287 0.954 0.940 0.969 0.925 0.954 105,111 0.9506 -1.49%
2003-11-10 0 0.335 0.320 0.340 0.325 0.335 384,000 127,540 0.3321 0.969 0.925 0.983 0.940 0.969 132,772 0.9606 0.00%
2003-11-07 0 0.335 0.330 0.335 0.330 0.345 380,000 125,950 0.3314 0.969 0.954 0.969 0.954 0.998 131,389 0.9586 -2.90%
2003-11-06 0 0.345 0.330 0.345 0.330 0.345 360,000 122,200 0.3394 0.998 0.954 0.998 0.954 0.998 124,474 0.9817 -1.43%
2003-11-05 0 0.350 0.340 0.350 0.345 0.350 340,000 117,350 0.3451 1.012 0.983 1.012 0.998 1.012 117,558 0.9982 -5.41%
2003-11-04 0 0.370 0.340 0.370 0.365 0.370 330,000 120,550 0.3653 1.070 0.983 1.070 1.056 1.070 114,101 1.0565 0.00%
2003-11-03 0 0.370 0.340 0.370 0.360 0.370 340,000 123,950 0.3646 1.070 0.983 1.070 1.041 1.070 117,558 1.0544 1.37%
2003-10-31 0 0.365 0.340 0.365 0.360 0.365 336,000 122,390 0.3643 1.056 0.983 1.056 1.041 1.056 116,175 1.0535 1.39%
2003-10-30 0 0.360 0.335 0.365 0.340 0.365 426,000 151,310 0.3552 1.041 0.969 1.056 0.983 1.056 147,294 1.0273 5.88%
2003-10-29 0 0.340 0.340 0.360 0.340 0.350 138,000 47,920 0.3472 0.983 0.983 1.041 0.983 1.012 47,715 1.0043 -1.45%
2003-10-28 0 0.345 0.345 0.350 0.345 0.345 450,000 155,250 0.3450 0.998 0.998 1.012 0.998 0.998 155,592 0.9978 -1.43%
2003-10-27 0 0.350 0.335 0.350 0.350 0.350 100,000 35,000 0.3500 1.012 0.969 1.012 1.012 1.012 34,576 1.0123 -1.41%
2003-10-24 0 0.355 0.340 0.355 0.355 0.355 246,000 87,330 0.3550 1.027 0.983 1.027 1.027 1.027 85,057 1.0267 0.00%
2003-10-23 0 0.355 0.330 0.355 0.330 0.355 602,000 210,410 0.3495 1.027 0.954 1.027 0.954 1.027 208,147 1.0109 1.43%
2003-10-22 0 0.350 0.350 0.355 0.350 0.355 440,000 154,450 0.3510 1.012 1.012 1.027 1.012 1.027 152,134 1.0152 0.00%
2003-10-21 0 0.350 0.340 0.350 0.350 0.350 270,000 94,500 0.3500 1.012 0.983 1.012 1.012 1.012 93,355 1.0123 -1.41%
2003-10-20 0 0.355 0.340 0.355 0.340 0.355 770,000 266,950 0.3467 1.027 0.983 1.027 0.983 1.027 266,235 1.0027 0.00%
2003-10-17 0 0.355 0.350 0.355 0.350 0.360 350,000 124,500 0.3557 1.027 1.012 1.027 1.012 1.041 121,016 1.0288 0.00%
2003-10-16 0 0.355 0.350 0.360 0.350 0.360 366,000 130,050 0.3553 1.027 1.012 1.041 1.012 1.041 126,548 1.0277 -1.39%
2003-10-15 0 0.360 0.355 0.360 0.350 0.360 330,000 117,550 0.3562 1.041 1.027 1.041 1.012 1.041 114,101 1.0302 -2.70%
2003-10-14 0 0.370 0.355 0.370 0.355 0.370 410,000 147,770 0.3604 1.070 1.027 1.070 1.027 1.070 141,761 1.0424 0.00%
2003-10-13 0 0.370 0.350 0.370 0.355 0.380 670,000 239,500 0.3575 1.070 1.012 1.070 1.027 1.099 231,659 1.0338 2.78%
2003-10-10 0 0.360 0.355 0.365 0.360 0.365 410,000 148,000 0.3610 1.041 1.027 1.056 1.041 1.056 141,761 1.0440 -2.70%
2003-10-09 0 0.370 0.370 0.375 0.350 0.370 878,000 318,020 0.3622 1.070 1.070 1.085 1.012 1.070 303,577 1.0476 7.25%
2003-10-08 0 0.345 0.345 0.355 0.345 0.360 404,000 142,800 0.3535 0.998 0.998 1.027 0.998 1.041 139,687 1.0223 -2.82%
2003-10-07 0 0.355 0.350 0.355 0.345 0.360 350,000 123,500 0.3529 1.027 1.012 1.027 0.998 1.041 121,016 1.0205 -1.39%
2003-10-06 0 0.360 0.350 0.365 0.350 0.370 352,000 126,200 0.3585 1.041 1.012 1.056 1.012 1.070 121,707 1.0369 -1.37%
2003-10-03 0 0.365 0.340 0.370 0.340 0.375 640,000 223,900 0.3498 1.056 0.983 1.070 0.983 1.085 221,286 1.0118 4.29%
2003-10-02 0 0.350 0.340 0.350 0.340 0.350 410,000 140,450 0.3426 1.012 0.983 1.012 0.983 1.012 141,761 0.9907 0.00%
2003-09-30 0 0.350 0.335 0.355 0.335 0.355 404,000 141,220 0.3496 1.012 0.969 1.027 0.969 1.027 139,687 1.0110 -4.11%
2003-09-29 0 0.365 0.340 0.370 0.360 0.370 436,000 159,050 0.3648 1.056 0.983 1.070 1.041 1.070 150,751 1.0550 -3.95%
2003-09-26 0 0.380 0.345 0.380 0.340 0.380 586,000 211,370 0.3607 1.099 0.998 1.099 0.983 1.099 202,615 1.0432 -1.30%
2003-09-25 0 0.385 0.330 0.390 0.340 0.385 476,000 167,380 0.3516 1.113 0.954 1.128 0.983 1.113 164,582 1.0170 8.45%
2003-09-24 0 0.355 0.345 0.360 0.345 0.355 354,000 124,740 0.3524 1.027 0.998 1.041 0.998 1.027 122,399 1.0191 0.00%
2003-09-23 0 0.355 0.355 0.360 0.350 0.360 374,000 132,280 0.3537 1.027 1.027 1.041 1.012 1.041 129,314 1.0229 -2.74%
2003-09-22 0 0.365 0.330 0.370 0.350 0.365 412,000 147,550 0.3581 1.056 0.954 1.070 1.012 1.056 142,453 1.0358 2.82%
2003-09-19 0 0.355 0.340 0.355 0.340 0.375 554,000 199,060 0.3593 1.027 0.983 1.027 0.983 1.085 191,551 1.0392 -4.05%
2003-09-18 0 0.370 0.355 0.375 0.360 0.375 368,000 135,600 0.3685 1.070 1.027 1.085 1.041 1.085 127,240 1.0657 0.00%
2003-09-17 0 0.370 0.350 0.370 0.365 0.380 516,000 192,240 0.3726 1.070 1.012 1.070 1.056 1.099 178,412 1.0775 0.00%
2003-09-16 0 0.370 0.365 0.370 0.360 0.370 750,000 274,100 0.3655 1.070 1.056 1.070 1.041 1.070 259,320 1.0570 2.78%
2003-09-15 0 0.360 0.350 0.360 0.345 0.360 532,000 186,210 0.3500 1.041 1.012 1.041 0.998 1.041 183,944 1.0123 0.00%
2003-09-11 0 0.360 0.335 0.360 0.340 0.360 501,000 173,620 0.3465 1.041 0.969 1.041 0.983 1.041 173,226 1.0023 1.41%
2003-09-10 0 0.355 0.320 0.360 0.340 0.355 398,000 139,320 0.3501 1.027 0.925 1.041 0.983 1.027 137,612 1.0124 -6.58%
2003-09-09 0 0.380 0.350 0.380 0.370 0.390 432,000 163,460 0.3784 1.099 1.012 1.099 1.070 1.128 149,368 1.0943 1.33%
2003-09-08 0 0.375 0.375 0.380 0.375 0.400 514,000 197,940 0.3851 1.085 1.085 1.099 1.085 1.157 177,721 1.1138 -2.60%
2003-09-05 0 0.385 0.365 0.385 0.360 0.395 560,000 212,710 0.3798 1.113 1.056 1.113 1.041 1.142 193,625 1.0986 0.00%
2003-09-04 0 0.385 0.345 0.390 0.340 0.415 974,000 352,440 0.3618 1.113 0.998 1.128 0.983 1.200 336,770 1.0465 11.59%
2003-09-03 0 0.345 0.345 0.355 0.335 0.350 486,000 165,780 0.3411 0.998 0.998 1.027 0.969 1.012 168,039 0.9866 2.99%
2003-09-02 0 0.335 0.310 0.340 0.330 0.335 240,000 79,900 0.3329 0.969 0.897 0.983 0.954 0.969 82,982 0.9629 0.00%
2003-09-01 0 0.335 0.320 0.340 0.335 0.335 400,000 134,000 0.3350 0.969 0.925 0.983 0.969 0.969 138,304 0.9689 -1.47%
2003-08-29 0 0.340 0.305 0.340 0.335 0.340 450,000 152,500 0.3389 0.983 0.882 0.983 0.969 0.983 155,592 0.9801 0.00%
2003-08-28 0 0.340 0.320 0.345 0.340 0.345 400,000 136,250 0.3406 0.983 0.925 0.998 0.983 0.998 138,304 0.9851 0.00%
2003-08-27 0 0.340 0.335 0.340 0.340 0.355 390,000 136,600 0.3503 0.983 0.969 0.983 0.983 1.027 134,846 1.0130 -2.86%
2003-08-26 0 0.350 0.330 0.355 0.350 0.360 400,000 141,000 0.3525 1.012 0.954 1.027 1.012 1.041 138,304 1.0195 0.00%
2003-08-25 0 0.350 0.340 0.355 0.350 0.360 350,000 124,750 0.3564 1.012 0.983 1.027 1.012 1.041 121,016 1.0309 -1.41%
2003-08-22 0 0.355 0.330 0.360 0.330 0.360 436,000 153,030 0.3510 1.027 0.954 1.041 0.954 1.041 150,751 1.0151 -1.39%
2003-08-21 0 0.360 0.335 0.360 0.315 0.370 796,000 259,910 0.3265 1.041 0.969 1.041 0.911 1.070 275,225 0.9444 14.29%
2003-08-20 0 0.315 0.310 0.320 0.310 0.315 470,000 147,700 0.3143 0.911 0.897 0.925 0.897 0.911 162,507 0.9089 0.00%
2003-08-19 0 0.315 0.310 0.315 0.315 0.320 400,000 126,750 0.3169 0.911 0.897 0.911 0.911 0.925 138,304 0.9165 -1.56%
2003-08-18 0 0.320 0.310 0.320 0.315 0.320 446,000 142,120 0.3187 0.925 0.897 0.925 0.911 0.925 154,209 0.9216 0.00%
2003-08-15 0 0.320 0.310 0.320 0.310 0.320 440,000 137,700 0.3130 0.925 0.897 0.925 0.897 0.925 152,134 0.9051 1.59%
2003-08-14 0 0.315 0.305 0.320 0.310 0.315 400,000 125,500 0.3138 0.911 0.882 0.925 0.897 0.911 138,304 0.9074 -1.56%
2003-08-13 0 0.320 0.305 0.320 0.315 0.320 430,000 135,600 0.3153 0.925 0.882 0.925 0.911 0.925 148,677 0.9120 0.00%
2003-08-12 0 0.320 0.305 0.325 0.315 0.320 450,000 143,250 0.3183 0.925 0.882 0.940 0.911 0.925 155,592 0.9207 0.00%
2003-08-11 0 0.320 0.305 0.325 0.315 0.320 450,000 142,500 0.3167 0.925 0.882 0.940 0.911 0.925 155,592 0.9159 -1.54%
2003-08-08 0 0.325 0.300 0.325 0.310 0.370 570,000 183,000 0.3211 0.940 0.868 0.940 0.897 1.070 197,083 0.9285 3.17%
2003-08-07 0 0.315 0.300 0.320 0.305 0.320 630,000 196,150 0.3113 0.911 0.868 0.925 0.882 0.925 217,829 0.9005 -1.56%
2003-08-06 0 0.320 0.300 0.320 0.325 0.325 50,000 16,250 0.3250 0.925 0.868 0.925 0.940 0.940 17,288 0.9400 0.00%
2003-08-05 0 0.320 0.315 0.325 0.320 0.320 412,000 131,840 0.3200 0.925 0.911 0.940 0.925 0.925 142,453 0.9255 0.00%
2003-08-04 0 0.320 0.310 0.325 0.320 0.325 400,000 129,350 0.3234 0.925 0.897 0.940 0.925 0.940 138,304 0.9353 -3.03%
2003-08-01 0 0.330 0.305 0.330 0.320 0.330 478,000 153,400 0.3209 0.954 0.882 0.954 0.925 0.954 165,273 0.9282 3.13%
2003-07-31 0 0.320 0.310 0.325 0.320 0.325 390,000 125,250 0.3212 0.925 0.897 0.940 0.925 0.940 134,846 0.9288 0.00%
2003-07-30 0 0.320 0.310 0.325 0.320 0.320 380,000 121,600 0.3200 0.925 0.897 0.940 0.925 0.925 131,389 0.9255 -3.03%
2003-07-29 0 0.330 0.310 0.330 0.310 0.335 560,000 180,040 0.3215 0.954 0.897 0.954 0.897 0.969 193,625 0.9298 0.00%
2003-07-28 0 0.330 0.310 0.330 0.320 0.330 430,000 139,400 0.3242 0.954 0.897 0.954 0.925 0.954 148,677 0.9376 3.13%
2003-07-25 0 0.320 0.305 0.325 0.310 0.325 400,000 128,850 0.3221 0.925 0.882 0.940 0.897 0.940 138,304 0.9316 -1.54%
2003-07-24 0 0.325 0.310 0.330 0.305 0.325 404,000 130,300 0.3225 0.940 0.897 0.954 0.882 0.940 139,687 0.9328 0.00%
2003-07-23 0 0.325 0.305 0.330 0.320 0.325 410,000 132,350 0.3228 0.940 0.882 0.954 0.925 0.940 141,761 0.9336 1.56%
2003-07-22 0 0.320 0.305 0.325 0.320 0.325 426,000 136,770 0.3211 0.925 0.882 0.940 0.925 0.940 147,294 0.9286 -1.54%
2003-07-21 0 0.325 0.320 0.330 0.325 0.325 590,000 191,750 0.3250 0.940 0.925 0.954 0.940 0.940 203,998 0.9400 3.17%
2003-07-18 0 0.315 0.315 0.325 0.315 0.325 596,000 190,490 0.3196 0.911 0.911 0.940 0.911 0.940 206,073 0.9244 -3.08%
2003-07-17 0 0.325 0.300 0.330 0.320 0.330 826,000 268,830 0.3255 0.940 0.868 0.954 0.925 0.954 285,598 0.9413 0.00%
2003-07-16 0 0.325 0.310 0.325 0.295 0.325 572,000 181,690 0.3176 0.940 0.897 0.940 0.853 0.940 197,775 0.9187 1.56%
2003-07-15 0 0.320 0.310 0.320 0.300 0.325 476,000 149,910 0.3149 0.925 0.897 0.925 0.868 0.940 164,582 0.9109 -3.03%
2003-07-14 0 0.330 0.315 0.330 0.310 0.335 908,000 300,530 0.3310 0.954 0.911 0.954 0.897 0.969 313,950 0.9573 -2.94%
2003-07-11 0 0.340 0.305 0.340 0.285 0.340 730,000 227,550 0.3117 0.983 0.882 0.983 0.824 0.983 252,405 0.9015 9.68%
2003-07-10 0 0.310 0.300 0.315 0.310 0.310 380,000 117,800 0.3100 0.897 0.868 0.911 0.897 0.897 131,389 0.8966 -1.59%
2003-07-09 0 0.315 0.310 0.320 0.310 0.315 400,000 124,850 0.3121 0.911 0.897 0.925 0.897 0.911 138,304 0.9027 -1.56%
2003-07-08 0 0.320 0.305 0.325 0.300 0.320 410,000 129,000 0.3146 0.925 0.882 0.940 0.868 0.925 141,761 0.9100 -7.25%
2003-07-07 0 0.345 0.310 0.340 0.315 0.345 512,000 162,830 0.3180 0.998 0.897 0.983 0.911 0.998 177,029 0.9198 7.81%
2003-07-04 0 0.320 0.300 0.320 0.315 0.325 410,000 131,750 0.3213 0.925 0.868 0.925 0.911 0.940 141,761 0.9294 1.59%
2003-07-03 0 0.315 0.300 0.320 0.315 0.320 380,000 120,950 0.3183 0.911 0.868 0.925 0.911 0.925 131,389 0.9206 -3.08%
2003-07-02 0 0.325 0.305 0.325 0.300 0.325 1,466,000 467,420 0.3188 0.940 0.882 0.940 0.868 0.940 506,884 0.9221 0.00%
2003-06-30 0 0.325 0.290 0.325 0.325 0.325 400,000 130,000 0.3250 0.940 0.839 0.940 0.940 0.940 138,304 0.9400 -1.52%
2003-06-27 0 0.330 0.320 0.330 0.325 0.330 420,000 137,600 0.3276 0.954 0.925 0.954 0.940 0.954 145,219 0.9475 -4.35%
2003-06-26 0 0.345 0.315 0.345 0.330 0.355 380,000 131,250 0.3454 0.998 0.911 0.998 0.954 1.027 131,389 0.9989 2.99%
2003-06-25 0 0.335 0.325 0.335 0.335 0.335 370,000 123,950 0.3350 0.969 0.940 0.969 0.969 0.969 127,931 0.9689 0.00%
2003-06-24 0 0.335 0.310 0.335 0.330 0.335 400,000 133,750 0.3344 0.969 0.897 0.969 0.954 0.969 138,304 0.9671 -1.47%
2003-06-23 0 0.340 0.320 0.340 0.330 0.340 380,000 127,550 0.3357 0.983 0.925 0.983 0.954 0.983 131,389 0.9708 3.03%
2003-06-20 0 0.330 0.305 0.335 0.330 0.340 1,112,000 376,770 0.3388 0.954 0.882 0.969 0.954 0.983 384,485 0.9799 0.00%
2003-06-19 0 0.330 0.330 0.340 0.320 0.340 538,000 174,290 0.3240 0.954 0.954 0.983 0.925 0.983 186,019 0.9369 1.54%
2003-06-18 0 0.325 0.305 0.330 0.325 0.330 400,000 131,400 0.3285 0.940 0.882 0.954 0.940 0.954 138,304 0.9501 -2.99%
2003-06-17 0 0.335 0.310 0.335 0.325 0.340 5,476,000 1,856,020 0.3389 0.969 0.897 0.969 0.940 0.983 1,893,380 0.9803 1.52%
2003-06-16 0 0.330 0.310 0.330 0.330 0.335 400,000 133,000 0.3325 0.954 0.897 0.954 0.954 0.969 138,304 0.9617 -2.94%
2003-06-13 0 0.340 0.310 0.340 0.310 0.340 528,000 170,750 0.3234 0.983 0.897 0.983 0.897 0.983 182,561 0.9353 3.03%
2003-06-12 0 0.330 0.315 0.330 0.315 0.340 492,000 165,020 0.3354 0.954 0.911 0.954 0.911 0.983 170,114 0.9701 -2.94%
2003-06-11 0 0.340 0.315 0.340 0.310 0.340 482,000 156,380 0.3244 0.983 0.911 0.983 0.897 0.983 166,656 0.9383 0.00%
2003-06-10 0 0.340 0.300 0.340 0.340 0.345 380,000 129,960 0.3420 0.983 0.868 0.983 0.983 0.998 131,389 0.9891 0.00%
2003-06-09 0 0.340 0.310 0.345 0.325 0.340 402,000 131,930 0.3282 0.983 0.897 0.998 0.940 0.983 138,995 0.9492 -2.86%
2003-06-06 0 0.350 0.315 0.350 0.345 0.350 460,000 158,750 0.3451 1.012 0.911 1.012 0.998 1.012 159,049 0.9981 1.45%
2003-06-05 0 0.345 0.305 0.350 0.340 0.345 400,000 137,000 0.3425 0.998 0.882 1.012 0.983 0.998 138,304 0.9906 4.55%
2003-06-03 0 0.330 0.305 0.345 0.330 0.340 400,000 133,250 0.3331 0.954 0.882 0.998 0.954 0.983 138,304 0.9635 -5.71%
2003-06-02 0 0.350 0.300 0.350 0.320 0.360 591,000 197,080 0.3335 1.012 0.868 1.012 0.925 1.041 204,344 0.9645 6.06%
2003-05-30 0 0.330 0.305 0.335 0.330 0.335 402,000 132,910 0.3306 0.954 0.882 0.969 0.954 0.969 138,995 0.9562 -1.49%
2003-05-29 0 0.335 0.305 0.335 0.305 0.335 414,000 137,230 0.3315 0.969 0.882 0.969 0.882 0.969 143,145 0.9587 0.00%
2003-05-28 0 0.335 0.335 0.340 0.310 0.335 642,000 208,560 0.3249 0.969 0.969 0.983 0.897 0.969 221,978 0.9396 0.00%
2003-05-27 0 0.335 0.305 0.335 0.310 0.335 460,000 151,600 0.3296 0.969 0.882 0.969 0.897 0.969 159,049 0.9532 0.00%
2003-05-26 0 0.335 0.315 0.340 0.335 0.340 350,000 118,000 0.3371 0.969 0.911 0.983 0.969 0.983 121,016 0.9751 4.69%
2003-05-23 0 0.320 0.305 0.325 0.305 0.345 412,000 133,720 0.3246 0.925 0.882 0.940 0.882 0.998 142,453 0.9387 -8.57%
2003-05-22 0 0.350 0.315 0.350 0.315 0.360 402,000 136,200 0.3388 1.012 0.911 1.012 0.911 1.041 138,995 0.9799 -1.41%
2003-05-21 0 0.355 0.310 0.360 0.355 0.360 350,000 124,500 0.3557 1.027 0.897 1.041 1.027 1.041 121,016 1.0288 0.00%
2003-05-20 0 0.355 0.310 0.360 0.345 0.365 352,000 124,710 0.3543 1.027 0.897 1.041 0.998 1.056 121,707 1.0247 -2.74%
2003-05-19 0 0.365 0.315 0.370 0.365 0.370 350,000 128,250 0.3664 1.056 0.911 1.070 1.056 1.070 121,016 1.0598 0.00%
2003-05-16 0 0.365 0.305 0.370 0.355 0.380 378,000 141,180 0.3735 1.056 0.882 1.070 1.027 1.099 130,697 1.0802 -2.67%
2003-05-15 0 0.375 0.335 0.375 0.350 0.405 3,086,000 1,138,150 0.3688 1.085 0.969 1.085 1.012 1.171 1,067,015 1.0667 4.17%
2003-05-14 0 0.360 0.300 0.365 0.340 0.370 466,000 161,590 0.3468 1.041 0.868 1.056 0.983 1.070 161,124 1.0029 5.88%
2003-05-13 0 0.340 0.300 0.345 0.340 0.345 400,000 137,750 0.3444 0.983 0.868 0.998 0.983 0.998 138,304 0.9960 -1.45%
2003-05-12 0 0.345 0.310 0.350 0.300 0.360 442,000 152,290 0.3445 0.998 0.897 1.012 0.868 1.041 152,826 0.9965 -1.43%
2003-05-09 0 0.350 0.325 0.355 0.315 0.370 370,000 130,710 0.3533 1.012 0.940 1.027 0.911 1.070 127,931 1.0217 0.00%
2003-05-07 0 0.350 0.320 0.355 0.315 0.385 1,034,000 383,670 0.3711 1.012 0.925 1.027 0.911 1.113 357,516 1.0732 4.48%
2003-05-06 0 0.335 0.310 0.335 0.310 0.350 542,000 183,360 0.3383 0.969 0.897 0.969 0.897 1.012 187,402 0.9784 -2.90%
2003-05-05 0 0.345 0.295 0.350 0.345 0.345 390,000 134,550 0.3450 0.998 0.853 1.012 0.998 0.998 134,846 0.9978 1.47%
2003-05-02 0 0.340 0.285 0.340 0.340 0.345 404,000 137,860 0.3412 0.983 0.824 0.983 0.983 0.998 139,687 0.9869 1.49%
2003-04-30 0 0.335 0.305 0.340 0.310 0.355 432,000 147,970 0.3425 0.969 0.882 0.983 0.897 1.027 149,368 0.9906 -2.90%
2003-04-29 0 0.345 0.300 0.345 0.325 0.350 410,000 137,200 0.3346 0.998 0.868 0.998 0.940 1.012 141,761 0.9678 4.55%
2003-04-28 0 0.330 0.320 0.335 0.300 0.370 482,000 162,460 0.3371 0.954 0.925 0.969 0.868 1.070 166,656 0.9748 3.13%
2003-04-25 0 0.320 0.295 0.320 0.315 0.325 3,610,000 1,168,300 0.3236 0.925 0.853 0.925 0.911 0.940 1,248,193 0.9360 0.00%
2003-04-24 0 0.320 0.295 0.325 0.320 0.325 400,000 129,000 0.3225 0.925 0.853 0.940 0.925 0.940 138,304 0.9327 -3.03%
2003-04-23 0 0.330 0.305 0.330 0.330 0.345 540,000 182,350 0.3377 0.954 0.882 0.954 0.954 0.998 186,710 0.9766 -2.94%
2003-04-22 0 0.340 0.300 0.340 0.315 0.360 580,000 191,300 0.3298 0.983 0.868 0.983 0.911 1.041 200,541 0.9539 7.94%
2003-04-17 0 0.315 0.310 0.320 0.315 0.325 450,000 143,010 0.3178 0.911 0.897 0.925 0.911 0.940 155,592 0.9191 -3.08%
2003-04-16 0 0.325 0.310 0.330 0.325 0.330 3,410,000 1,124,250 0.3297 0.940 0.897 0.954 0.940 0.954 1,179,041 0.9535 0.00%
2003-04-15 0 0.325 0.320 0.330 0.325 0.340 400,000 131,500 0.3288 0.940 0.925 0.954 0.940 0.983 138,304 0.9508 -5.80%
2003-04-14 0 0.345 0.305 0.345 0.345 0.380 400,000 141,250 0.3531 0.998 0.882 0.998 0.998 1.099 138,304 1.0213 -2.82%
2003-04-11 0 0.355 0.315 0.360 0.355 0.360 400,000 142,750 0.3569 1.027 0.911 1.041 1.027 1.041 138,304 1.0321 0.00%
2003-04-10 0 0.355 0.310 0.355 0.355 0.360 350,000 124,750 0.3564 1.027 0.897 1.027 1.027 1.041 121,016 1.0309 -2.74%
2003-04-09 0 0.365 0.315 0.365 0.315 0.365 374,000 131,560 0.3518 1.056 0.911 1.056 0.911 1.056 129,314 1.0174 4.29%
2003-04-08 0 0.350 0.325 0.355 0.340 0.355 456,000 158,020 0.3465 1.012 0.940 1.027 0.983 1.027 157,666 1.0022 -1.41%
2003-04-07 0 0.355 0.325 0.360 0.325 0.370 414,000 148,960 0.3598 1.027 0.940 1.041 0.940 1.070 143,145 1.0406 -1.39%
2003-04-04 0 0.360 0.325 0.365 0.360 0.370 448,000 163,260 0.3644 1.041 0.940 1.056 1.041 1.070 154,900 1.0540 1.41%
2003-04-03 0 0.355 0.325 0.360 0.350 0.365 450,000 161,250 0.3583 1.027 0.940 1.041 1.012 1.056 155,592 1.0364 -1.39%
2003-04-02 0 0.360 0.330 0.365 0.335 0.375 452,000 164,670 0.3643 1.041 0.954 1.056 0.969 1.085 156,283 1.0537 1.41%
2003-04-01 0 0.355 0.320 0.370 0.355 0.380 3,100,000 1,159,500 0.3740 1.027 0.925 1.070 1.027 1.099 1,071,855 1.0818 -4.05%
2003-03-31 0 0.370 0.335 0.370 0.370 0.390 450,000 170,750 0.3794 1.070 0.969 1.070 1.070 1.128 155,592 1.0974 -1.33%
2003-03-28 0 0.375 0.340 0.380 0.375 0.395 400,000 154,250 0.3856 1.085 0.983 1.099 1.085 1.142 138,304 1.1153 0.00%
2003-03-27 0 0.375 0.335 0.380 0.370 0.385 400,000 150,600 0.3765 1.085 0.969 1.099 1.070 1.113 138,304 1.0889 -1.32%
2003-03-26 0 0.380 0.325 0.385 0.380 0.395 400,000 154,750 0.3869 1.099 0.940 1.113 1.099 1.142 138,304 1.1189 0.00%
2003-03-25 0 0.380 0.335 0.385 0.380 0.395 450,000 174,250 0.3872 1.099 0.969 1.113 1.099 1.142 155,592 1.1199 -6.17%
2003-03-24 0 0.405 0.350 0.410 0.355 0.425 430,000 160,200 0.3726 1.171 1.012 1.186 1.027 1.229 148,677 1.0775 9.46%
2003-03-21 0 0.370 0.335 0.370 0.335 0.375 456,000 164,820 0.3614 1.070 0.969 1.070 0.969 1.085 157,666 1.0454 -1.33%
2003-03-20 0 0.375 0.335 0.380 0.375 0.375 400,000 150,000 0.3750 1.085 0.969 1.099 1.085 1.085 138,304 1.0846 2.74%
2003-03-19 0 0.365 0.335 0.365 0.360 0.380 550,000 201,550 0.3665 1.056 0.969 1.056 1.041 1.099 190,168 1.0599 0.00%
2003-03-18 0 0.365 0.335 0.365 0.360 0.385 460,000 169,700 0.3689 1.056 0.969 1.056 1.041 1.113 159,049 1.0670 0.00%
2003-03-17 0 0.365 0.340 0.365 0.360 0.395 370,000 137,900 0.3727 1.056 0.983 1.056 1.041 1.142 127,931 1.0779 -0.45%
2003-03-14 0 1.110 1.100 1.110 1.100 1.120 154,000 171,600 1.1143 1.060 1.051 1.060 1.051 1.070 161,193 1.0646 0.00%
2003-03-13 0 1.110 1.040 1.110 1.070 1.150 478,000 531,700 1.1123 1.060 0.994 1.060 1.022 1.099 500,327 1.0627 3.74%
2003-03-12 0 1.070 1.040 1.080 1.040 1.070 142,000 149,420 1.0523 1.022 0.994 1.032 0.994 1.022 148,633 1.0053 2.88%
2003-03-11 0 1.040 0.990 1.050 1.040 1.080 144,000 150,560 1.0456 0.994 0.946 1.003 0.994 1.032 150,726 0.9989 -1.89%
2003-03-10 0 1.060 1.020 1.060 1.030 1.140 832,000 930,600 1.1185 1.013 0.974 1.013 0.984 1.089 870,862 1.0686 -1.85%
2003-03-07 0 1.080 0.960 1.080 0.970 1.090 190,000 194,900 1.0258 1.032 0.917 1.032 0.927 1.041 198,875 0.9800 5.88%
2003-03-06 0 1.020 1.000 1.030 1.000 1.040 148,000 151,180 1.0215 0.974 0.955 0.984 0.955 0.994 154,913 0.9759 -1.92%
2003-03-05 0 1.040 1.010 1.050 1.010 1.080 148,000 154,040 1.0408 0.994 0.965 1.003 0.965 1.032 154,913 0.9944 0.00%
2003-03-04 0 1.040 1.030 1.050 1.030 1.130 308,000 332,260 1.0788 0.994 0.984 1.003 0.984 1.080 322,386 1.0306 -2.80%
2003-03-03 0 1.070 1.030 1.070 1.030 1.090 240,000 252,400 1.0517 1.022 0.984 1.022 0.984 1.041 251,210 1.0047 4.90%
2003-02-28 0 1.020 1.010 1.070 1.020 1.100 204,000 214,260 1.0503 0.974 0.965 1.022 0.974 1.051 213,529 1.0034 -9.73%
2003-02-27 0 1.130 1.020 1.130 1.030 1.150 1,218,000 1,320,680 1.0843 1.080 0.974 1.080 0.984 1.099 1,274,892 1.0359 3.67%
2003-02-26 0 1.090 1.030 1.090 1.030 1.170 176,000 191,960 1.0907 1.041 0.984 1.041 0.984 1.118 184,221 1.0420 0.93%
2003-02-25 0 1.080 1.020 1.090 1.020 1.140 162,000 177,520 1.0958 1.032 0.974 1.041 0.974 1.089 169,567 1.0469 -0.92%
2003-02-24 0 1.090 1.020 1.110 1.040 1.180 186,000 204,340 1.0986 1.041 0.974 1.060 0.994 1.127 194,688 1.0496 -4.39%
2003-02-21 0 1.140 1.060 1.140 1.060 1.160 162,000 180,160 1.1121 1.089 1.013 1.089 1.013 1.108 169,567 1.0625 -1.72%
2003-02-20 0 1.160 1.070 1.170 1.100 1.190 132,000 151,920 1.1509 1.108 1.022 1.118 1.051 1.137 138,166 1.0996 0.87%
2003-02-19 0 1.150 1.060 1.150 1.140 1.150 214,000 245,160 1.1456 1.099 1.013 1.099 1.089 1.099 223,996 1.0945 0.00%
2003-02-18 0 1.150 1.040 1.150 1.140 1.180 250,000 287,120 1.1485 1.099 0.994 1.099 1.089 1.127 261,677 1.0972 -1.71%
2003-02-17 0 1.170 1.060 1.170 1.040 1.170 200,000 223,880 1.1194 1.118 1.013 1.118 0.994 1.118 209,342 1.0694 3.54%
2003-02-14 0 1.130 1.010 1.130 1.080 1.170 124,000 141,060 1.1376 1.080 0.965 1.080 1.032 1.118 129,792 1.0868 5.61%
2003-02-13 0 1.070 1.020 1.090 1.030 1.070 144,000 150,740 1.0468 1.022 0.974 1.041 0.984 1.022 150,726 1.0001 -0.93%
2003-02-12 0 1.080 1.020 1.100 1.010 1.100 190,000 198,080 1.0425 1.032 0.974 1.051 0.965 1.051 198,875 0.9960 0.00%
2003-02-11 0 1.080 1.020 1.090 1.020 1.100 176,000 187,620 1.0660 1.032 0.974 1.041 0.974 1.051 184,221 1.0185 0.00%
2003-02-10 0 1.080 1.000 1.080 1.040 1.080 142,000 150,480 1.0597 1.032 0.955 1.032 0.994 1.032 148,633 1.0124 3.85%
2003-02-07 0 1.040 1.030 1.050 1.040 1.090 148,000 158,420 1.0704 0.994 0.984 1.003 0.994 1.041 154,913 1.0226 -4.59%
2003-02-06 0 1.090 1.040 1.100 1.040 1.180 140,000 155,600 1.1114 1.041 0.994 1.051 0.994 1.127 146,539 1.0618 -6.84%
2003-02-05 0 1.170 1.060 1.170 1.040 1.250 194,000 222,220 1.1455 1.118 1.013 1.118 0.994 1.194 203,062 1.0943 6.36%
2003-02-04 0 1.100 1.010 1.110 1.100 1.120 144,000 159,000 1.1042 1.051 0.965 1.060 1.051 1.070 150,726 1.0549 0.00%
2003-01-30 0 1.100 1.010 1.110 1.080 1.120 138,000 151,520 1.0980 1.051 0.965 1.060 1.032 1.070 144,446 1.0490 1.85%
2003-01-29 0 1.080 1.000 1.090 1.070 1.100 142,000 154,300 1.0866 1.032 0.955 1.041 1.022 1.051 148,633 1.0381 0.93%
2003-01-28 0 1.070 1.010 1.070 1.060 1.090 142,000 152,180 1.0717 1.022 0.965 1.022 1.013 1.041 148,633 1.0239 0.00%
2003-01-27 0 1.070 0.990 1.080 1.070 1.130 1,386,000 1,465,000 1.0570 1.022 0.946 1.032 1.022 1.080 1,450,739 1.0098 -3.60%
2003-01-24 0 1.110 1.000 1.110 1.100 1.160 134,000 151,540 1.1309 1.060 0.955 1.060 1.051 1.108 140,259 1.0804 0.00%
2003-01-23 0 1.110 1.010 1.110 1.080 1.140 136,000 151,360 1.1129 1.060 0.965 1.060 1.032 1.089 142,352 1.0633 2.78%
2003-01-22 0 1.080 1.010 1.090 1.080 1.080 140,000 151,200 1.0800 1.032 0.965 1.041 1.032 1.032 146,539 1.0318 -3.57%
2003-01-21 0 1.120 1.020 1.130 1.060 1.140 138,000 154,200 1.1174 1.070 0.974 1.080 1.013 1.089 144,446 1.0675 4.67%
2003-01-20 0 1.070 1.010 1.070 1.000 1.220 432,000 448,440 1.0381 1.022 0.965 1.022 0.955 1.166 452,178 0.9917 0.00%
2003-01-17 0 1.070 1.020 1.070 1.060 1.070 144,000 153,640 1.0669 1.022 0.974 1.022 1.013 1.022 150,726 1.0193 -0.93%
2003-01-16 0 1.080 1.040 1.080 1.040 1.090 170,000 182,260 1.0721 1.032 0.994 1.032 0.994 1.041 177,941 1.0243 -2.70%
2003-01-15 0 1.110 1.040 1.110 1.090 1.110 154,000 168,880 1.0966 1.060 0.994 1.060 1.041 1.060 161,193 1.0477 0.00%
2003-01-14 0 1.110 1.060 1.110 1.070 1.140 378,000 423,780 1.1211 1.060 1.013 1.060 1.022 1.089 395,656 1.0711 -1.77%
2003-01-13 0 1.130 1.070 1.130 1.120 1.140 164,000 185,120 1.1288 1.080 1.022 1.080 1.070 1.089 171,660 1.0784 0.00%
2003-01-10 0 1.130 1.050 1.130 1.110 1.140 170,000 190,440 1.1202 1.080 1.003 1.080 1.060 1.089 177,941 1.0702 8.65%
2003-01-09 0 1.040 1.030 1.120 1.040 1.150 284,000 311,200 1.0958 0.994 0.984 1.070 0.994 1.099 297,265 1.0469 -7.96%
2003-01-08 0 1.130 1.120 1.140 1.130 1.140 138,000 156,160 1.1316 1.080 1.070 1.089 1.080 1.089 144,446 1.0811 -2.59%
2003-01-07 0 1.160 1.130 1.170 1.160 1.210 116,000 137,400 1.1845 1.108 1.080 1.118 1.108 1.156 121,418 1.1316 -1.69%
2003-01-06 0 1.180 1.130 1.200 1.170 1.210 136,000 161,740 1.1893 1.127 1.080 1.146 1.118 1.156 142,352 1.1362 -1.67%
2003-01-03 0 1.200 1.120 1.210 1.200 1.230 128,000 154,320 1.2056 1.146 1.070 1.156 1.146 1.175 133,979 1.1518 -1.64%
2003-01-02 0 1.220 1.150 1.220 1.100 1.260 1,818,000 2,253,360 1.2395 1.166 1.099 1.166 1.051 1.204 1,902,917 1.1842 -1.61%
2002-12-31 0 1.240 1.180 1.240 1.170 1.250 456,000 562,200 1.2329 1.185 1.127 1.185 1.118 1.194 477,299 1.1779 0.00%
2002-12-30 0 1.240 1.170 1.240 1.170 1.260 391,000 480,720 1.2295 1.185 1.118 1.185 1.118 1.204 409,263 1.1746 -0.80%
2002-12-27 0 1.250 1.200 1.280 1.140 1.250 390,000 465,400 1.1933 1.194 1.146 1.223 1.089 1.194 408,217 1.1401 4.17%
2002-12-24 0 1.200 1.120 - 1.140 1.230 204,000 234,940 1.1517 1.146 1.070 - 1.089 1.175 213,529 1.1003 0.84%
2002-12-23 0 1.190 1.180 1.200 1.140 1.200 220,000 254,120 1.1551 1.137 1.127 1.146 1.089 1.146 230,276 1.1035 3.48%
2002-12-20 0 1.150 1.090 1.150 1.080 1.170 136,000 154,440 1.1356 1.099 1.041 1.099 1.032 1.118 142,352 1.0849 0.00%
2002-12-19 0 1.150 1.090 1.150 1.090 1.150 310,000 342,560 1.1050 1.099 1.041 1.099 1.041 1.099 324,480 1.0557 0.88%
2002-12-18 0 1.140 1.080 1.140 1.140 1.140 132,000 149,880 1.1355 1.089 1.032 1.089 1.089 1.089 138,166 1.0848 -0.87%
2002-12-17 0 1.150 1.090 1.150 1.140 1.150 154,000 175,100 1.1370 1.099 1.041 1.099 1.089 1.099 161,193 1.0863 0.00%
2002-12-16 0 1.150 1.040 1.160 1.090 1.200 792,000 918,300 1.1595 1.099 0.994 1.108 1.041 1.146 828,994 1.1077 3.60%
2002-12-13 0 1.110 1.030 1.110 1.100 1.110 152,000 167,220 1.1001 1.060 0.984 1.060 1.051 1.060 159,100 1.0510 -0.89%
2002-12-12 0 1.120 1.120 - 1.070 1.130 332,000 360,140 1.0848 1.070 1.070 - 1.022 1.080 347,507 1.0364 3.70%
2002-12-11 0 1.080 1.080 1.090 1.020 1.160 150,000 161,280 1.0752 1.032 1.032 1.041 0.974 1.108 157,006 1.0272 -3.57%
2002-12-10 0 1.120 1.010 1.140 1.010 1.180 270,000 286,340 1.0605 1.070 0.965 1.089 0.965 1.127 282,611 1.0132 6.67%
2002-12-09 0 1.050 0.980 1.050 1.030 1.060 152,000 158,940 1.0457 1.003 0.936 1.003 0.984 1.013 159,100 0.9990 0.00%
2002-12-06 0 1.050 0.980 1.050 1.040 1.050 128,000 134,300 1.0492 1.003 0.936 1.003 0.994 1.003 133,979 1.0024 0.96%
2002-12-05 0 1.040 0.970 1.040 1.040 1.050 144,000 150,060 1.0421 0.994 0.927 0.994 0.994 1.003 150,726 0.9956 0.00%
2002-12-04 0 1.040 0.990 1.050 1.040 1.070 142,000 151,060 1.0638 0.994 0.946 1.003 0.994 1.022 148,633 1.0163 -1.89%
2002-12-03 0 1.060 0.970 1.060 0.950 1.060 546,000 565,800 1.0363 1.013 0.927 1.013 0.908 1.013 571,503 0.9900 3.92%
2002-12-02 0 1.020 0.940 - 0.900 1.020 710,000 678,020 0.9550 0.974 0.898 - 0.860 0.974 743,163 0.9123 9.68%
2002-11-29 0 0.930 0.880 0.940 0.900 0.930 238,000 217,960 0.9158 0.888 0.841 0.898 0.860 0.888 249,117 0.8749 3.33%
2002-11-28 0 0.900 0.890 0.930 0.900 0.970 278,000 256,320 0.9220 0.860 0.850 0.888 0.860 0.927 290,985 0.8809 -4.26%
2002-11-27 0 0.940 0.910 0.950 0.930 0.960 156,000 146,620 0.9399 0.898 0.869 0.908 0.888 0.917 163,287 0.8979 -6.00%
2002-11-26 0 1.000 1.000 1.020 0.910 1.000 382,000 362,740 0.9496 0.955 0.955 0.974 0.869 0.955 399,843 0.9072 4.17%
2002-11-25 0 0.960 0.940 0.960 0.930 1.010 150,000 144,920 0.9661 0.917 0.898 0.917 0.888 0.965 157,006 0.9230 -4.00%
2002-11-22 0 1.000 0.960 1.000 0.960 1.020 134,000 132,180 0.9864 0.955 0.917 0.955 0.917 0.974 140,259 0.9424 0.00%
2002-11-21 0 1.020 1.010 1.020 0.990 1.050 224,000 228,060 1.0181 0.955 0.946 0.955 0.927 0.983 239,152 0.9536 -3.77%
2002-11-20 0 1.060 1.030 1.100 0.980 1.060 270,000 274,500 1.0167 0.993 0.965 1.030 0.918 0.993 288,264 0.9523 1.92%
2002-11-19 0 1.040 0.970 1.040 0.980 1.070 230,000 237,000 1.0304 0.974 0.909 0.974 0.918 1.002 245,558 0.9651 0.00%
2002-11-18 0 1.040 0.990 1.040 1.050 1.070 152,000 160,040 1.0529 0.974 0.927 0.974 0.983 1.002 162,282 0.9862 -0.95%
2002-11-15 0 1.050 0.990 1.060 1.000 1.050 176,000 183,700 1.0438 0.983 0.927 0.993 0.937 0.983 187,905 0.9776 0.00%
2002-11-14 0 1.050 1.050 1.100 1.020 1.090 264,000 274,580 1.0401 0.983 0.983 1.030 0.955 1.021 281,858 0.9742 2.94%
2002-11-13 0 1.020 1.010 1.050 1.010 1.040 180,000 184,880 1.0271 0.955 0.946 0.983 0.946 0.974 192,176 0.9620 -0.97%
2002-11-12 0 1.030 0.990 1.030 1.000 1.060 192,000 195,520 1.0183 0.965 0.927 0.965 0.937 0.993 204,987 0.9538 3.00%
2002-11-11 0 1.000 1.000 1.030 0.990 1.000 160,000 158,700 0.9919 0.937 0.937 0.965 0.927 0.937 170,823 0.9290 0.00%
2002-11-08 0 1.000 0.950 1.000 0.950 1.010 190,000 189,320 0.9964 0.937 0.890 0.937 0.890 0.946 202,852 0.9333 -1.96%
2002-11-07 0 1.020 0.980 1.020 1.000 1.060 660,000 690,280 1.0459 0.955 0.918 0.955 0.937 0.993 704,645 0.9796 0.00%
2002-11-06 0 1.020 0.980 1.020 1.030 1.030 220,000 226,600 1.0300 0.955 0.918 0.955 0.965 0.965 234,882 0.9647 -2.86%
2002-11-05 0 1.050 1.000 1.050 1.010 1.090 210,000 219,600 1.0457 0.983 0.937 0.983 0.946 1.021 224,205 0.9795 -1.87%
2002-11-04 0 1.070 1.060 1.070 0.980 1.100 474,000 485,520 1.0243 1.002 0.993 1.002 0.918 1.030 506,063 0.9594 3.88%
2002-11-01 0 1.030 0.950 1.040 0.940 1.030 110,000 108,100 0.9827 0.965 0.890 0.974 0.880 0.965 117,441 0.9205 0.00%
2002-10-31 0 1.030 0.980 1.040 0.980 1.030 282,000 287,960 1.0211 0.965 0.918 0.974 0.918 0.965 301,075 0.9564 0.98%
2002-10-30 0 1.020 0.960 1.030 1.010 1.040 260,000 265,000 1.0192 0.955 0.899 0.965 0.946 0.974 277,587 0.9547 -1.92%
2002-10-29 0 1.040 1.020 1.040 1.000 1.040 262,000 269,580 1.0289 0.974 0.955 0.974 0.937 0.974 279,723 0.9637 -2.80%
2002-10-28 0 1.070 1.020 1.070 1.040 1.070 162,000 170,920 1.0551 1.002 0.955 1.002 0.974 1.002 172,958 0.9882 1.90%
2002-10-25 0 1.050 1.000 1.050 1.040 1.050 196,000 204,500 1.0434 0.983 0.937 0.983 0.974 0.983 209,258 0.9773 0.96%
2002-10-24 0 1.040 1.010 1.050 1.020 1.050 162,000 168,380 1.0394 0.974 0.946 0.983 0.955 0.983 172,958 0.9735 -5.45%
2002-10-23 0 1.100 1.000 1.100 1.010 1.100 240,000 250,380 1.0433 1.030 0.937 1.030 0.946 1.030 256,234 0.9772 2.80%
2002-10-22 0 1.070 1.020 1.070 1.060 1.090 202,000 214,900 1.0639 1.002 0.955 1.002 0.993 1.021 215,664 0.9965 4.90%
2002-10-21 0 1.020 1.020 1.060 1.010 1.080 248,000 262,340 1.0578 0.955 0.955 0.993 0.946 1.012 264,776 0.9908 -3.77%
2002-10-18 0 1.060 1.020 1.060 1.020 1.110 440,000 467,860 1.0633 0.993 0.955 0.993 0.955 1.040 469,763 0.9959 -1.85%
2002-10-17 0 1.080 1.050 1.060 0.990 1.100 396,000 402,980 1.0176 1.012 0.983 0.993 0.927 1.030 422,787 0.9532 4.85%
2002-10-16 0 1.030 0.980 1.030 0.970 1.050 382,000 388,800 1.0178 0.965 0.918 0.965 0.909 0.983 407,840 0.9533 -1.90%
2002-10-15 0 1.050 0.940 1.050 1.000 1.050 400,000 408,360 1.0209 0.983 0.880 0.983 0.937 0.983 427,057 0.9562 7.14%
2002-10-11 0 0.980 0.970 0.980 0.940 1.030 270,000 266,200 0.9859 0.918 0.909 0.918 0.880 0.965 288,264 0.9235 -1.01%
2002-10-10 0 0.990 0.940 0.990 0.940 1.020 362,000 350,400 0.9680 0.927 0.880 0.927 0.880 0.955 386,487 0.9066 -1.00%
2002-10-09 0 1.000 1.000 - 0.890 1.000 428,000 401,260 0.9375 0.937 0.937 - 0.834 0.937 456,951 0.8781 5.26%
2002-10-08 0 0.950 0.920 0.960 0.950 1.040 148,000 146,280 0.9884 0.890 0.862 0.899 0.890 0.974 158,011 0.9258 -7.77%
2002-10-07 0 1.030 0.980 1.030 1.030 1.050 134,000 139,900 1.0440 0.965 0.918 0.965 0.965 0.983 143,064 0.9779 -1.90%
2002-10-04 0 1.050 1.010 1.050 1.040 1.060 166,000 174,620 1.0519 0.983 0.946 0.983 0.974 0.993 177,229 0.9853 -0.94%
2002-10-03 0 1.060 1.020 1.070 1.060 1.090 180,000 194,400 1.0800 0.993 0.955 1.002 0.993 1.021 192,176 1.0116 -3.64%
2002-10-02 0 1.100 1.030 1.100 1.080 1.120 224,000 245,680 1.0968 1.030 0.965 1.030 1.012 1.049 239,152 1.0273 3.77%
2002-09-30 0 1.060 1.010 1.070 1.060 1.070 200,000 213,000 1.0650 0.993 0.946 1.002 0.993 1.002 213,529 0.9975 -3.64%
2002-09-27 0 1.100 1.050 1.100 1.100 1.100 182,000 200,200 1.1000 1.030 0.983 1.030 1.030 1.030 194,311 1.0303 -3.51%
2002-09-26 0 1.140 1.050 1.150 1.140 1.160 1,570,000 1,819,400 1.1589 1.068 0.983 1.077 1.068 1.087 1,676,200 1.0854 3.64%
2002-09-25 0 1.100 1.000 1.100 1.000 1.100 426,000 438,200 1.0286 1.030 0.937 1.030 0.937 1.030 454,816 0.9635 1.85%
2002-09-24 0 1.080 1.030 1.080 1.080 1.090 186,000 201,440 1.0830 1.012 0.965 1.012 1.012 1.021 198,582 1.0144 -1.82%
2002-09-23 0 1.100 1.030 1.110 1.060 1.120 190,000 208,600 1.0979 1.030 0.965 1.040 0.993 1.049 202,852 1.0283 -1.79%
2002-09-20 0 1.120 1.040 1.160 1.120 1.150 178,000 201,660 1.1329 1.049 0.974 1.087 1.049 1.077 190,040 1.0611 -2.61%
2002-09-19 0 1.150 1.070 1.160 1.150 1.170 174,000 201,740 1.1594 1.077 1.002 1.087 1.077 1.096 185,770 1.0860 0.00%
2002-09-18 0 1.150 - 1.160 1.150 1.170 180,000 207,200 1.1511 1.077 - 1.087 1.077 1.096 192,176 1.0782 -1.71%
2002-09-17 0 1.170 1.050 1.180 1.120 1.170 176,000 198,420 1.1274 1.096 0.983 1.105 1.049 1.096 187,905 1.0560 7.34%
2002-09-16 0 1.090 1.030 1.100 1.090 1.150 190,000 210,300 1.1068 1.021 0.965 1.030 1.021 1.077 202,852 1.0367 -5.22%
2002-09-13 0 1.150 1.040 1.150 1.150 1.150 30,000 34,500 1.1500 1.077 0.974 1.077 1.077 1.077 32,029 1.0771 0.88%
2002-09-12 0 1.140 1.070 1.140 1.040 1.140 74,000 81,540 1.1019 1.068 1.002 1.068 0.974 1.068 79,006 1.0321 0.88%
2002-09-11 0 1.130 1.000 1.130 - - 0 0 - 1.058 0.937 1.058 - - 0 - -1.74%
2002-09-10 0 1.150 1.060 1.170 1.000 1.160 360,000 386,700 1.0742 1.077 0.993 1.096 0.937 1.087 384,352 1.0061 4.55%
2002-09-09 0 1.100 1.030 1.100 1.040 1.180 90,000 98,800 1.0978 1.030 0.965 1.030 0.974 1.105 96,088 1.0282 -1.79%
2002-09-06 0 1.120 1.060 1.130 1.070 1.180 102,000 115,540 1.1327 1.049 0.993 1.058 1.002 1.105 108,900 1.0610 -1.75%
2002-09-05 0 1.140 1.100 1.140 1.100 1.210 750,000 882,160 1.1762 1.068 1.030 1.068 1.030 1.133 800,732 1.1017 -1.72%
2002-09-04 0 1.160 1.050 1.160 1.050 1.160 174,000 196,180 1.1275 1.087 0.983 1.087 0.983 1.087 185,770 1.0560 1.75%
2002-09-03 0 1.140 1.100 1.140 1.020 1.220 844,000 941,500 1.1155 1.068 1.030 1.068 0.955 1.143 901,091 1.0448 -1.72%
2002-09-02 0 1.160 1.110 1.160 1.160 1.170 174,000 203,540 1.1698 1.087 1.040 1.087 1.087 1.096 185,770 1.0957 -0.85%
2002-08-30 0 1.170 1.140 1.180 1.170 1.180 174,000 205,020 1.1783 1.096 1.068 1.105 1.096 1.105 185,770 1.1036 -0.85%
2002-08-29 0 1.180 1.110 1.190 1.180 1.190 176,000 208,300 1.1835 1.105 1.040 1.115 1.105 1.115 187,905 1.1085 1.72%
2002-08-28 0 1.160 1.110 1.160 1.110 1.160 268,000 306,180 1.1425 1.087 1.040 1.087 1.040 1.087 286,128 1.0701 -0.85%
2002-08-27 0 1.170 1.130 1.170 1.170 1.200 176,000 206,520 1.1734 1.096 1.058 1.096 1.096 1.124 187,905 1.0991 -0.85%
2002-08-26 0 1.180 1.120 1.180 1.180 1.180 176,000 206,680 1.1743 1.105 1.049 1.105 1.105 1.105 187,905 1.0999 0.00%
2002-08-23 0 1.180 1.140 1.180 1.180 1.190 170,000 201,100 1.1829 1.105 1.068 1.105 1.105 1.115 181,499 1.1080 -0.84%
2002-08-22 0 1.190 1.140 1.210 1.130 1.200 278,000 327,380 1.1776 1.115 1.068 1.133 1.058 1.124 296,805 1.1030 -1.65%
2002-08-21 0 1.210 1.140 1.210 1.170 1.210 192,000 228,340 1.1893 1.133 1.068 1.133 1.096 1.133 204,987 1.1139 1.68%
2002-08-20 0 1.190 1.140 1.190 1.130 1.220 202,000 236,060 1.1686 1.115 1.068 1.115 1.058 1.143 215,664 1.0946 0.85%
2002-08-19 0 1.180 1.120 1.180 1.180 1.190 172,000 203,380 1.1824 1.105 1.049 1.105 1.105 1.115 183,635 1.1075 -0.84%
2002-08-16 0 1.190 1.130 1.190 1.140 1.210 160,000 190,100 1.1881 1.115 1.058 1.115 1.068 1.133 170,823 1.1128 1.71%
2002-08-15 0 1.170 1.080 1.170 1.090 1.190 962,000 1,128,580 1.1732 1.096 1.012 1.096 1.021 1.115 1,027,073 1.0988 -0.85%
2002-08-14 0 1.180 1.120 1.180 1.120 1.220 376,000 436,760 1.1616 1.105 1.049 1.105 1.049 1.143 401,434 1.0880 -4.07%
2002-08-13 0 1.230 1.200 1.230 1.210 1.240 164,000 200,720 1.2239 1.152 1.124 1.152 1.133 1.161 175,093 1.1464 0.00%
2002-08-12 0 1.230 1.170 1.230 1.190 1.240 140,000 171,420 1.2244 1.152 1.096 1.152 1.115 1.161 149,470 1.1469 0.82%
2002-08-09 0 1.220 1.190 1.220 1.190 1.250 188,000 228,620 1.2161 1.143 1.115 1.143 1.115 1.171 200,717 1.1390 0.00%
2002-08-08 0 1.220 1.180 1.220 1.190 1.240 206,000 252,420 1.2253 1.143 1.105 1.143 1.115 1.161 219,934 1.1477 0.00%
2002-08-07 0 1.220 1.200 1.220 1.040 1.230 560,000 639,740 1.1424 1.143 1.124 1.143 0.974 1.152 597,880 1.0700 0.83%
2002-08-06 0 1.210 1.190 1.210 1.210 1.250 162,000 198,960 1.2281 1.133 1.115 1.133 1.133 1.171 172,958 1.1503 -3.20%
2002-08-05 0 1.250 1.210 1.260 1.200 1.260 172,000 213,520 1.2414 1.171 1.133 1.180 1.124 1.180 183,635 1.1627 -0.79%
2002-08-02 0 1.260 1.220 1.270 1.250 1.290 158,000 200,420 1.2685 1.180 1.143 1.190 1.171 1.208 168,688 1.1881 -3.08%
2002-08-01 0 1.300 1.230 1.300 1.270 1.300 160,000 206,280 1.2893 1.218 1.152 1.218 1.190 1.218 170,823 1.2076 0.00%
2002-07-31 0 1.300 1.170 1.300 1.230 1.300 263,000 333,350 1.2675 1.218 1.096 1.218 1.152 1.218 280,790 1.1872 4.00%
2002-07-30 0 1.250 1.190 1.260 1.170 1.250 278,000 330,880 1.1902 1.171 1.115 1.180 1.096 1.171 296,805 1.1148 5.93%
2002-07-29 0 1.180 1.150 1.180 1.170 1.180 226,000 264,560 1.1706 1.105 1.077 1.105 1.096 1.105 241,287 1.0965 1.72%
2002-07-26 0 1.160 1.150 1.220 1.160 1.270 152,000 187,880 1.2361 1.087 1.077 1.143 1.087 1.190 162,282 1.1577 -6.45%
2002-07-25 0 1.240 1.210 1.260 1.220 1.320 188,000 237,760 1.2647 1.161 1.133 1.180 1.143 1.236 200,717 1.1846 -2.36%
2002-07-24 0 1.270 1.240 1.280 1.250 1.320 220,000 283,080 1.2867 1.190 1.161 1.199 1.171 1.236 234,882 1.2052 -0.78%
2002-07-23 0 1.280 1.240 1.280 1.230 1.300 256,000 323,560 1.2639 1.199 1.161 1.199 1.152 1.218 273,317 1.1838 -1.54%
2002-07-22 0 1.300 1.210 1.340 1.220 1.350 288,000 365,360 1.2686 1.218 1.133 1.255 1.143 1.264 307,481 1.1882 -2.26%
2002-07-19 0 1.330 1.300 1.330 1.310 1.370 188,000 250,480 1.3323 1.246 1.218 1.246 1.227 1.283 200,717 1.2479 -1.48%
2002-07-18 0 1.350 1.290 1.350 1.300 1.360 1,108,000 1,478,380 1.3343 1.264 1.208 1.264 1.218 1.274 1,182,949 1.2497 -0.74%
2002-07-17 0 1.360 1.300 1.360 1.350 1.360 734,000 990,940 1.3501 1.274 1.218 1.274 1.264 1.274 783,650 1.2645 0.74%
2002-07-16 0 1.350 1.310 1.360 1.300 1.380 1,152,000 1,575,160 1.3673 1.264 1.227 1.274 1.218 1.293 1,229,925 1.2807 0.00%
2002-07-15 0 1.350 1.350 1.360 1.300 1.360 342,000 454,820 1.3299 1.264 1.264 1.274 1.218 1.274 365,134 1.2456 0.75%
2002-07-12 0 1.340 1.320 1.350 1.310 1.340 326,000 429,620 1.3179 1.255 1.236 1.264 1.227 1.255 348,052 1.2344 0.75%
2002-07-11 0 1.330 1.270 1.330 1.320 1.360 160,000 214,400 1.3400 1.246 1.190 1.246 1.236 1.274 170,823 1.2551 0.76%
2002-07-10 0 1.320 1.310 1.330 1.320 1.350 254,000 337,980 1.3306 1.236 1.227 1.246 1.236 1.264 271,181 1.2463 -2.22%
2002-07-09 0 1.350 1.340 1.350 1.330 1.360 80,000 107,460 1.3433 1.264 1.255 1.264 1.246 1.274 85,411 1.2581 -0.74%
2002-07-08 0 1.360 1.340 1.360 1.340 1.360 470,000 638,400 1.3583 1.274 1.255 1.274 1.255 1.274 501,792 1.2722 -0.73%
2002-07-05 0 1.370 1.340 1.370 1.340 1.380 206,000 280,580 1.3620 1.283 1.255 1.283 1.255 1.293 219,934 1.2757 0.00%
2002-07-04 0 1.370 1.330 1.380 1.340 1.430 324,000 444,460 1.3718 1.283 1.246 1.293 1.255 1.339 345,916 1.2849 -0.72%
2002-07-03 0 1.380 1.340 1.380 1.330 1.390 190,000 259,700 1.3668 1.293 1.255 1.293 1.246 1.302 202,852 1.2802 -0.72%
2002-07-02 0 1.390 1.330 1.390 1.340 1.420 190,000 261,300 1.3753 1.302 1.246 1.302 1.255 1.330 202,852 1.2881 -2.11%
2002-06-28 0 1.420 1.360 1.420 1.350 1.430 420,000 591,100 1.4074 1.330 1.274 1.330 1.264 1.339 448,410 1.3182 1.43%
2002-06-27 0 1.400 1.330 1.400 1.300 1.400 1,230,000 1,673,520 1.3606 1.311 1.246 1.311 1.218 1.311 1,313,201 1.2744 2.19%
2002-06-26 0 1.370 1.370 1.380 1.300 1.370 874,000 1,163,680 1.3314 1.283 1.283 1.293 1.218 1.283 933,120 1.2471 1.48%
2002-06-25 0 1.350 1.330 1.350 1.330 1.360 222,000 297,900 1.3419 1.264 1.246 1.264 1.246 1.274 237,017 1.2569 -1.46%
2002-06-24 0 1.370 1.330 1.370 1.330 1.390 1,234,000 1,707,000 1.3833 1.283 1.246 1.283 1.246 1.302 1,317,472 1.2957 0.74%
2002-06-21 0 1.360 1.330 1.360 1.350 1.390 1,180,000 1,635,440 1.3860 1.274 1.246 1.274 1.264 1.302 1,259,819 1.2982 0.00%
2002-06-20 0 1.360 1.310 1.360 1.310 1.360 292,000 391,620 1.3412 1.274 1.227 1.274 1.227 1.274 311,752 1.2562 0.00%
2002-06-19 0 1.360 1.320 1.370 1.330 1.390 258,000 350,680 1.3592 1.274 1.236 1.283 1.246 1.302 275,452 1.2731 -1.45%
2002-06-18 0 1.380 1.330 1.380 1.330 1.380 224,000 304,120 1.3577 1.293 1.246 1.293 1.246 1.293 239,152 1.2717 0.00%
2002-06-17 0 1.380 1.340 1.380 1.340 1.390 226,000 310,440 1.3736 1.293 1.255 1.293 1.255 1.302 241,287 1.2866 -0.72%
2002-06-14 0 1.390 1.360 1.390 1.350 1.400 226,000 310,880 1.3756 1.302 1.274 1.302 1.264 1.311 241,287 1.2884 0.00%
2002-06-13 0 1.390 1.350 1.390 1.350 1.400 218,000 301,620 1.3836 1.302 1.264 1.302 1.264 1.311 232,746 1.2959 0.00%
2002-06-12 0 1.390 1.340 1.390 1.350 1.400 222,000 307,080 1.3832 1.302 1.255 1.302 1.264 1.311 237,017 1.2956 -0.71%
2002-06-11 0 1.400 1.350 1.400 1.400 1.410 214,000 300,100 1.4023 1.311 1.264 1.311 1.311 1.321 228,476 1.3135 0.00%
2002-06-10 0 1.400 1.350 1.400 1.390 1.400 282,000 392,580 1.3921 1.311 1.264 1.311 1.302 1.311 301,075 1.3039 0.72%
2002-06-07 0 1.390 1.340 1.390 1.390 1.400 218,000 303,560 1.3925 1.302 1.255 1.302 1.302 1.311 232,746 1.3043 0.00%
2002-06-06 0 1.390 1.340 1.400 1.330 1.400 294,000 403,480 1.3724 1.302 1.255 1.311 1.246 1.311 313,887 1.2854 0.00%
2002-06-05 0 1.390 1.350 1.390 1.390 1.400 216,000 301,160 1.3943 1.302 1.264 1.302 1.302 1.311 230,611 1.3059 0.00%
2002-06-04 0 1.390 1.350 1.390 1.370 1.410 208,000 289,080 1.3898 1.302 1.264 1.302 1.283 1.321 222,070 1.3018 0.00%
2002-06-03 0 1.390 1.350 1.400 1.390 1.390 212,000 294,680 1.3900 1.302 1.264 1.311 1.302 1.302 226,340 1.3019 -0.71%
2002-05-31 0 1.400 1.360 1.400 1.390 1.400 252,000 351,280 1.3940 1.311 1.274 1.311 1.302 1.311 269,046 1.3056 0.00%
2002-05-30 0 1.400 1.360 1.400 1.380 1.400 2,694,000 3,719,760 1.3808 1.311 1.274 1.311 1.293 1.311 2,876,231 1.2933 0.00%
2002-05-29 0 1.400 1.370 1.400 1.360 1.400 2,634,000 3,639,100 1.3816 1.311 1.283 1.311 1.274 1.311 2,812,172 1.2941 1.45%
2002-05-28 0 1.380 1.360 1.400 1.350 1.400 1,256,000 1,730,860 1.3781 1.293 1.274 1.311 1.264 1.311 1,340,960 1.2908 -0.72%
2002-05-27 0 1.390 1.350 1.390 1.350 1.400 4,136,000 5,595,980 1.3530 1.302 1.264 1.302 1.264 1.311 4,415,772 1.2673 -0.71%
2002-05-24 0 1.400 1.400 1.410 1.380 1.420 732,000 1,014,660 1.3861 1.311 1.311 1.321 1.293 1.330 781,515 1.2983 0.00%
2002-05-23 0 1.400 1.360 1.400 1.360 1.400 220,000 303,200 1.3782 1.311 1.274 1.311 1.274 1.311 234,882 1.2909 0.00%
2002-05-22 0 1.400 1.350 1.410 1.380 1.410 522,000 725,840 1.3905 1.311 1.264 1.321 1.293 1.321 557,310 1.3024 0.72%
2002-05-21 0 1.390 1.330 1.390 1.360 1.390 560,000 769,500 1.3741 1.302 1.246 1.302 1.274 1.302 597,880 1.2870 0.72%
2002-05-17 0 1.380 1.340 1.380 1.350 1.390 1,758,000 2,390,220 1.3596 1.293 1.255 1.293 1.264 1.302 1,876,917 1.2735 0.00%
2002-05-16 0 1.380 1.330 1.380 1.310 1.380 954,000 1,300,320 1.3630 1.293 1.246 1.293 1.227 1.293 1,018,532 1.2767 1.47%
2002-05-15 0 1.360 1.320 1.360 1.340 1.360 320,000 431,700 1.3491 1.274 1.236 1.274 1.255 1.274 341,646 1.2636 0.74%
2002-05-14 0 1.350 1.310 1.360 1.320 1.350 292,000 388,500 1.3305 1.264 1.227 1.274 1.236 1.264 311,752 1.2462 1.50%
2002-05-13 0 1.330 1.290 1.330 1.280 1.330 252,000 330,060 1.3098 1.246 1.208 1.246 1.199 1.246 269,046 1.2268 0.00%
2002-05-10 0 1.330 1.300 1.340 1.320 1.330 230,000 303,900 1.3213 1.246 1.218 1.255 1.236 1.246 245,558 1.2376 -0.75%
2002-05-09 0 1.340 1.310 1.340 1.310 1.340 230,000 303,500 1.3196 1.255 1.227 1.255 1.227 1.255 245,558 1.2360 0.00%
2002-05-08 0 1.340 1.300 1.340 1.300 1.340 292,000 383,680 1.3140 1.255 1.218 1.255 1.218 1.255 311,752 1.2307 1.52%
2002-05-07 0 1.320 1.300 1.350 1.320 1.340 340,000 451,900 1.3291 1.236 1.218 1.264 1.236 1.255 362,999 1.2449 -1.49%
2002-05-06 0 1.340 1.320 1.350 1.330 1.390 226,000 305,140 1.3502 1.255 1.236 1.264 1.246 1.302 241,287 1.2646 -2.90%
2002-05-03 0 1.380 1.360 1.380 1.320 1.380 744,000 1,000,940 1.3453 1.293 1.274 1.293 1.236 1.293 794,327 1.2601 2.22%
2002-05-02 0 1.350 1.330 1.350 1.320 1.350 220,000 294,500 1.3386 1.264 1.246 1.264 1.236 1.264 234,882 1.2538 2.27%
2002-04-30 0 1.320 1.290 1.320 1.290 1.320 232,000 301,640 1.3002 1.236 1.208 1.236 1.208 1.236 247,693 1.2178 0.76%
2002-04-29 0 1.310 1.300 1.310 1.310 1.350 230,000 302,900 1.3170 1.227 1.218 1.227 1.227 1.264 245,558 1.2335 -2.96%
2002-04-26 0 1.350 1.320 1.350 1.300 1.350 686,000 916,100 1.3354 1.264 1.236 1.264 1.218 1.264 732,403 1.2508 5.47%
2002-04-25 0 1.280 1.280 1.320 1.280 1.330 278,000 365,440 1.3145 1.199 1.199 1.236 1.199 1.246 296,805 1.2312 -3.76%
2002-04-24 0 1.330 1.300 1.330 1.330 1.330 288,000 383,040 1.3300 1.246 1.218 1.246 1.246 1.246 307,481 1.2457 -0.75%
2002-04-23 0 1.340 1.320 1.340 1.310 1.370 158,000 212,000 1.3418 1.255 1.236 1.255 1.227 1.283 168,688 1.2568 0.00%
2002-04-22 0 1.340 1.320 1.350 1.320 1.350 222,000 297,280 1.3391 1.255 1.236 1.264 1.236 1.264 237,017 1.2543 -2.19%
2002-04-19 0 1.370 1.330 1.370 1.330 1.380 230,000 311,200 1.3530 1.283 1.246 1.283 1.246 1.293 245,558 1.2673 -0.72%
2002-04-18 0 1.380 1.340 1.390 1.360 1.390 228,000 313,020 1.3729 1.293 1.255 1.302 1.274 1.302 243,423 1.2859 -1.43%
2002-04-17 0 1.400 1.330 1.410 1.330 1.400 262,000 355,440 1.3566 1.311 1.246 1.321 1.246 1.311 279,723 1.2707 2.19%
2002-04-16 0 1.370 1.340 1.380 1.370 1.380 222,000 304,340 1.3709 1.283 1.255 1.293 1.283 1.293 237,017 1.2840 0.00%
2002-04-15 0 1.370 1.330 1.380 1.370 1.370 224,000 306,880 1.3700 1.283 1.246 1.293 1.283 1.283 239,152 1.2832 0.00%
2002-04-12 0 1.370 1.340 1.380 1.340 1.370 222,000 302,820 1.3641 1.283 1.255 1.293 1.255 1.283 237,017 1.2776 0.74%
2002-04-11 0 1.360 1.340 1.370 1.350 1.390 192,000 262,520 1.3673 1.274 1.255 1.283 1.264 1.302 204,987 1.2807 0.07%
2002-04-10 0 1.370 1.350 1.380 1.360 1.400 220,000 303,400 1.3791 1.273 1.254 1.282 1.264 1.301 236,783 1.2813 -1.44%
2002-04-09 0 1.390 1.370 1.400 1.380 1.420 220,000 306,400 1.3927 1.291 1.273 1.301 1.282 1.319 236,783 1.2940 -0.71%
2002-04-08 0 1.400 1.380 1.410 1.390 1.420 220,000 309,400 1.4064 1.301 1.282 1.310 1.291 1.319 236,783 1.3067 -1.41%
2002-04-04 0 1.420 1.410 1.430 1.420 1.440 220,000 314,700 1.4305 1.319 1.310 1.329 1.319 1.338 236,783 1.3291 -0.70%
2002-04-03 0 1.430 1.410 1.430 1.410 1.430 820,000 1,163,900 1.4194 1.329 1.310 1.329 1.310 1.329 882,554 1.3188 0.70%
2002-04-02 0 1.420 1.420 1.460 1.420 1.450 2,040,000 2,954,680 1.4484 1.319 1.319 1.357 1.319 1.347 2,195,621 1.3457 1.43%
2002-03-28 0 1.400 1.370 1.400 1.400 1.460 520,000 749,000 1.4404 1.301 1.273 1.301 1.301 1.357 559,668 1.3383 -1.41%
2002-03-27 0 1.420 1.380 1.450 1.410 1.450 648,000 920,200 1.4201 1.319 1.282 1.347 1.310 1.347 697,433 1.3194 1.43%
2002-03-26 0 1.400 1.400 1.430 1.400 1.460 662,000 943,440 1.4251 1.301 1.301 1.329 1.301 1.357 712,501 1.3241 0.00%
2002-03-25 0 1.400 1.330 1.420 1.330 1.400 864,000 1,170,760 1.3550 1.301 1.236 1.319 1.236 1.301 929,910 1.2590 1.45%
2002-03-22 0 1.380 1.350 1.380 1.360 1.380 474,000 651,220 1.3739 1.282 1.254 1.282 1.264 1.282 510,159 1.2765 0.73%
2002-03-21 0 1.370 1.340 1.380 1.350 1.380 500,000 682,000 1.3640 1.273 1.245 1.282 1.254 1.282 538,142 1.2673 0.00%
2002-03-20 0 1.370 1.370 1.400 1.370 1.390 504,000 696,420 1.3818 1.273 1.273 1.301 1.273 1.291 542,448 1.2838 -2.14%
2002-03-19 0 1.400 1.380 1.420 1.400 1.410 450,000 632,000 1.4044 1.301 1.282 1.319 1.301 1.310 484,328 1.3049 -1.41%
2002-03-18 0 1.420 1.370 1.430 1.380 1.420 650,000 916,000 1.4092 1.319 1.273 1.329 1.282 1.319 699,585 1.3093 0.00%
2002-03-15 0 1.420 1.380 1.420 1.420 1.420 622,000 883,240 1.4200 1.319 1.282 1.319 1.319 1.319 669,449 1.3194 -1.39%
2002-03-14 0 1.440 1.380 1.440 1.380 1.440 702,000 992,960 1.4145 1.338 1.282 1.338 1.282 1.338 755,552 1.3142 0.70%
2002-03-13 0 1.430 1.380 1.440 1.430 1.440 494,000 708,420 1.4340 1.329 1.282 1.338 1.329 1.338 531,685 1.3324 -0.69%
2002-03-12 0 1.440 1.380 1.450 1.400 1.470 844,000 1,214,980 1.4395 1.338 1.282 1.347 1.301 1.366 908,384 1.3375 -0.69%
2002-03-11 0 1.450 1.440 1.470 1.380 1.490 1,598,000 2,257,480 1.4127 1.347 1.338 1.366 1.282 1.384 1,719,903 1.3126 2.11%
2002-03-08 0 1.420 1.400 1.430 1.400 1.440 590,000 840,300 1.4242 1.319 1.301 1.329 1.301 1.338 635,008 1.3233 -2.07%
2002-03-07 0 1.450 1.440 1.450 1.450 1.470 492,000 717,300 1.4579 1.347 1.338 1.347 1.347 1.366 529,532 1.3546 0.00%
2002-03-06 0 1.450 1.450 1.470 1.450 1.530 1,821,000 2,691,890 1.4782 1.347 1.347 1.366 1.347 1.422 1,959,915 1.3735 -2.03%
2002-03-05 0 1.480 1.450 1.480 1.410 1.480 1,952,000 2,817,160 1.4432 1.375 1.347 1.375 1.310 1.375 2,100,908 1.3409 2.78%
2002-03-04 0 1.440 1.400 1.420 1.370 1.440 1,390,000 1,965,900 1.4143 1.338 1.301 1.319 1.273 1.338 1,496,036 1.3141 4.35%
2002-03-01 0 1.380 1.380 1.410 1.380 1.430 730,000 1,033,700 1.4160 1.282 1.282 1.310 1.282 1.329 785,688 1.3157 -2.82%
2002-02-28 0 1.420 1.390 1.420 1.400 1.420 590,000 833,000 1.4119 1.319 1.291 1.319 1.301 1.319 635,008 1.3118 -1.39%
2002-02-27 0 1.440 1.400 1.440 1.420 1.440 570,000 816,400 1.4323 1.338 1.301 1.338 1.319 1.338 613,482 1.3308 0.00%
2002-02-26 0 1.440 1.400 1.450 1.410 1.440 526,000 748,440 1.4229 1.338 1.301 1.347 1.310 1.338 566,126 1.3220 -0.69%
2002-02-25 0 1.450 1.390 1.450 1.400 1.450 300,000 428,900 1.4297 1.347 1.291 1.347 1.301 1.347 322,885 1.3283 3.57%
2002-02-22 0 1.400 1.390 1.400 1.400 1.440 540,000 760,100 1.4076 1.301 1.291 1.301 1.301 1.338 581,194 1.3078 0.00%
2002-02-21 0 1.400 1.390 1.400 1.390 1.410 800,000 1,119,500 1.3994 1.301 1.291 1.301 1.291 1.310 861,028 1.3002 0.00%
2002-02-20 0 1.400 1.370 1.400 1.380 1.410 590,000 825,500 1.3992 1.301 1.273 1.301 1.282 1.310 635,008 1.3000 0.00%
2002-02-19 0 1.400 1.380 1.410 1.390 1.410 504,000 705,180 1.3992 1.301 1.282 1.310 1.291 1.310 542,448 1.3000 0.00%
2002-02-18 0 1.400 1.360 1.400 1.400 1.400 190,000 266,000 1.4000 1.301 1.264 1.301 1.301 1.301 204,494 1.3008 0.00%
2002-02-15 0 1.400 1.360 1.430 1.370 1.420 448,000 623,560 1.3919 1.301 1.264 1.329 1.273 1.319 482,176 1.2932 -2.10%
2002-02-11 0 1.430 1.390 1.430 1.340 1.450 740,000 1,033,200 1.3962 1.329 1.291 1.329 1.245 1.347 796,451 1.2973 5.15%
2002-02-08 0 1.360 1.340 1.370 1.360 1.380 70,000 95,800 1.3686 1.264 1.245 1.273 1.264 1.282 75,340 1.2716 -1.45%
2002-02-07 0 1.380 1.350 1.390 1.380 1.390 100,000 138,600 1.3860 1.282 1.254 1.291 1.282 1.291 107,628 1.2878 0.00%
2002-02-06 0 1.380 1.340 1.390 1.350 1.390 354,000 485,620 1.3718 1.282 1.245 1.291 1.254 1.291 381,005 1.2746 0.73%
2002-02-05 0 1.370 1.340 1.370 1.350 1.380 241,000 327,660 1.3596 1.273 1.245 1.273 1.254 1.282 259,385 1.2632 0.00%
2002-02-04 0 1.370 1.350 1.370 1.350 1.370 458,000 622,620 1.3594 1.273 1.254 1.273 1.254 1.273 492,938 1.2631 1.48%
2002-02-01 0 1.350 1.310 1.350 1.310 1.350 278,000 367,940 1.3235 1.254 1.217 1.254 1.217 1.254 299,207 1.2297 2.27%
2002-01-31 0 1.320 1.310 1.320 1.290 1.320 502,000 651,980 1.2988 1.226 1.217 1.226 1.199 1.226 540,295 1.2067 0.76%
2002-01-30 0 1.310 1.290 1.320 1.300 1.320 710,000 925,800 1.3039 1.217 1.199 1.226 1.208 1.226 764,162 1.2115 0.00%
2002-01-29 0 1.310 1.300 1.310 1.300 1.310 370,000 482,700 1.3046 1.217 1.208 1.217 1.208 1.217 398,225 1.2121 -2.24%
2002-01-28 0 1.340 1.310 1.350 1.310 1.350 236,000 313,700 1.3292 1.245 1.217 1.254 1.217 1.254 254,003 1.2350 0.75%
2002-01-25 0 1.330 1.310 1.340 1.330 1.330 592,000 787,360 1.3300 1.236 1.217 1.245 1.236 1.236 637,161 1.2357 1.53%
2002-01-24 0 1.310 1.300 1.310 1.270 1.320 20,750,000 25,598,700 1.2337 1.217 1.208 1.217 1.180 1.226 22,332,911 1.1462 2.34%
2002-01-23 0 1.280 1.280 1.320 1.280 1.320 470,000 613,100 1.3045 1.189 1.189 1.226 1.189 1.226 505,854 1.2120 -3.03%
2002-01-22 0 1.320 1.290 1.320 1.300 1.330 340,000 446,360 1.3128 1.226 1.199 1.226 1.208 1.236 365,937 1.2198 -1.49%
2002-01-21 0 1.340 1.280 1.340 1.290 1.350 372,000 483,300 1.2992 1.245 1.189 1.245 1.199 1.254 400,378 1.2071 4.69%
2002-01-18 0 1.280 1.280 1.300 1.280 1.310 530,000 686,300 1.2949 1.189 1.189 1.208 1.189 1.217 570,431 1.2031 -3.76%
2002-01-17 0 1.330 1.300 1.330 1.300 1.340 400,000 531,400 1.3285 1.236 1.208 1.236 1.208 1.245 430,514 1.2343 -1.48%
2002-01-16 0 1.350 1.320 1.350 1.290 1.350 3,518,000 4,583,560 1.3029 1.254 1.226 1.254 1.199 1.254 3,786,370 1.2105 0.75%
2002-01-15 0 1.340 1.330 1.340 1.270 1.370 312,000 412,680 1.3227 1.245 1.236 1.245 1.180 1.273 335,801 1.2289 -0.74%
2002-01-14 0 1.350 1.310 1.350 1.310 1.350 1,140,000 1,527,300 1.3397 1.254 1.217 1.254 1.217 1.254 1,226,965 1.2448 6.30%
2002-01-11 0 1.270 1.270 1.320 1.270 1.350 432,000 579,140 1.3406 1.180 1.180 1.226 1.180 1.254 464,955 1.2456 -5.22%
2002-01-10 0 1.340 1.280 1.350 1.280 1.340 482,000 637,620 1.3229 1.245 1.189 1.254 1.189 1.245 518,769 1.2291 -0.74%
2002-01-09 0 1.350 1.280 1.360 1.300 1.380 330,000 438,700 1.3294 1.254 1.189 1.264 1.208 1.282 355,174 1.2352 -2.88%
2002-01-08 0 1.390 1.300 1.390 1.300 1.400 494,000 658,480 1.3330 1.291 1.208 1.291 1.208 1.301 531,685 1.2385 4.51%
2002-01-07 0 1.330 1.270 1.350 1.290 1.350 360,000 472,180 1.3116 1.236 1.180 1.254 1.199 1.254 387,463 1.2186 -0.75%
2002-01-04 0 1.340 1.280 1.340 1.260 1.350 560,000 738,600 1.3189 1.245 1.189 1.245 1.171 1.254 602,720 1.2254 2.29%
2002-01-03 0 1.310 1.310 1.370 1.310 1.370 1,694,000 2,241,440 1.3232 1.217 1.217 1.273 1.217 1.273 1,823,227 1.2294 -5.76%
2002-01-02 0 1.390 1.350 1.390 1.320 1.450 3,088,000 4,108,320 1.3304 1.291 1.254 1.291 1.226 1.347 3,323,568 1.2361 -3.47%
2001-12-31 0 1.440 1.350 1.450 1.320 1.450 2,182,000 3,024,860 1.3863 1.338 1.254 1.347 1.226 1.347 2,348,454 1.2880 9.92%
2001-12-28 0 1.310 1.290 1.330 1.300 1.320 1,296,000 1,688,600 1.3029 1.217 1.199 1.236 1.208 1.226 1,394,865 1.2106 0.77%
2001-12-27 0 1.300 1.290 1.300 1.220 1.300 6,270,000 7,853,500 1.2526 1.208 1.199 1.208 1.134 1.208 6,748,306 1.1638 4.00%
2001-12-24 0 1.250 1.200 - 1.180 1.250 3,588,000 4,275,600 1.1916 1.161 1.115 - 1.096 1.161 3,861,710 1.1072 5.93%
2001-12-21 0 1.180 1.180 1.190 1.180 1.220 9,614,000 11,537,320 1.2001 1.096 1.096 1.106 1.096 1.134 10,347,403 1.1150 -1.67%
2001-12-20 0 1.200 1.180 1.200 1.130 1.220 11,304,000 13,537,760 1.1976 1.115 1.096 1.115 1.050 1.134 12,166,324 1.1127 7.14%
2001-12-19 0 1.120 1.120 1.130 1.060 1.130 380,000 418,500 1.1013 1.041 1.041 1.050 0.985 1.050 408,988 1.0233 -0.88%
2001-12-18 0 1.130 1.060 1.130 1.050 1.140 1,982,000 2,109,280 1.0642 1.050 0.985 1.050 0.976 1.059 2,133,197 0.9888 6.60%
2001-12-17 0 1.060 1.060 1.090 1.060 1.090 138,000 148,820 1.0784 0.985 0.985 1.013 0.985 1.013 148,527 1.0020 -2.75%
2001-12-14 0 1.090 1.080 1.090 1.090 1.140 112,000 122,980 1.0980 1.013 1.003 1.013 1.013 1.059 120,544 1.0202 -3.54%
2001-12-13 0 1.130 1.120 1.130 1.130 1.160 102,000 116,300 1.1402 1.050 1.041 1.050 1.050 1.078 109,781 1.0594 0.00%
2001-12-12 0 1.130 1.120 1.130 1.120 1.130 488,000 547,760 1.1225 1.050 1.041 1.050 1.041 1.050 525,227 1.0429 0.89%
2001-12-11 0 1.120 1.110 1.120 1.120 1.120 254,000 284,480 1.1200 1.041 1.031 1.041 1.041 1.041 273,376 1.0406 0.90%
2001-12-10 0 1.110 1.100 1.110 1.100 1.130 204,000 226,320 1.1094 1.031 1.022 1.031 1.022 1.050 219,562 1.0308 -1.77%
2001-12-07 0 1.130 1.110 1.130 1.120 1.200 180,000 205,300 1.1406 1.050 1.031 1.050 1.041 1.115 193,731 1.0597 0.89%
2001-12-06 0 1.120 1.100 1.130 1.120 1.170 750,000 843,760 1.1250 1.041 1.022 1.050 1.041 1.087 807,214 1.0453 -1.75%
2001-12-05 0 1.140 1.130 1.140 1.140 1.170 620,000 711,700 1.1479 1.059 1.050 1.059 1.059 1.087 667,297 1.0665 -1.72%
2001-12-04 0 1.160 1.130 1.170 1.130 1.180 168,000 193,900 1.1542 1.078 1.050 1.087 1.050 1.096 180,816 1.0724 0.00%
2001-12-03 0 1.160 1.150 1.180 1.140 1.190 480,000 558,800 1.1642 1.078 1.068 1.096 1.059 1.106 516,617 1.0817 3.57%
2001-11-30 0 1.120 1.090 1.120 1.010 1.120 52,354,000 54,008,980 1.0316 1.041 1.013 1.041 0.938 1.041 56,347,819 0.9585 7.69%
2001-11-29 0 1.040 1.030 1.040 1.030 1.090 226,000 234,660 1.0383 0.966 0.957 0.966 0.957 1.013 243,240 0.9647 0.97%
2001-11-28 0 1.030 1.030 1.040 1.030 1.070 504,000 521,320 1.0344 0.957 0.957 0.966 0.957 0.994 542,448 0.9611 -3.74%
2001-11-27 0 1.070 1.040 1.080 1.050 1.070 160,000 168,880 1.0555 0.994 0.966 1.003 0.976 0.994 172,206 0.9807 0.94%
2001-11-26 0 1.060 1.040 1.060 1.050 1.060 104,000 109,500 1.0529 0.985 0.966 0.985 0.976 0.985 111,934 0.9783 0.95%
2001-11-23 0 1.050 1.030 1.060 1.040 1.070 938,000 984,660 1.0497 0.976 0.957 0.985 0.966 0.994 1,009,555 0.9753 0.96%
2001-11-22 0 1.040 1.030 1.050 1.030 1.040 104,000 107,860 1.0371 0.966 0.957 0.976 0.957 0.966 111,934 0.9636 0.97%
2001-11-21 0 1.030 1.030 1.040 1.030 1.030 244,000 251,320 1.0300 0.957 0.957 0.966 0.957 0.957 262,614 0.9570 -0.96%
2001-11-20 0 1.040 1.020 1.040 1.020 1.090 530,000 547,740 1.0335 0.966 0.948 0.966 0.948 1.013 570,431 0.9602 0.97%
2001-11-19 0 1.030 1.030 1.050 1.020 1.080 430,000 444,300 1.0333 0.957 0.957 0.976 0.948 1.003 462,803 0.9600 0.00%
2001-11-16 0 1.030 1.020 1.030 1.020 1.070 306,000 313,860 1.0257 0.957 0.948 0.957 0.948 0.994 329,343 0.9530 1.98%
2001-11-15 0 1.010 0.990 1.010 1.000 1.020 664,000 670,360 1.0096 0.938 0.920 0.938 0.929 0.948 714,653 0.9380 0.00%
2001-11-14 0 1.010 0.990 1.030 1.000 1.030 448,000 453,020 1.0112 0.938 0.920 0.957 0.929 0.957 482,176 0.9395 -1.94%
2001-11-13 0 1.030 1.000 1.030 1.000 1.030 130,000 131,640 1.0126 0.957 0.929 0.957 0.929 0.957 139,917 0.9408 1.98%
2001-11-12 0 1.010 0.990 1.010 1.000 1.060 1,934,000 2,025,280 1.0472 0.938 0.920 0.938 0.929 0.985 2,081,535 0.9730 -0.98%
2001-11-09 0 1.020 0.990 1.030 1.000 1.020 190,000 191,500 1.0079 0.948 0.920 0.957 0.929 0.948 204,494 0.9365 -0.97%
2001-11-08 0 1.030 1.000 1.030 1.000 1.050 460,000 465,200 1.0113 0.957 0.929 0.957 0.929 0.976 495,091 0.9396 -1.90%
2001-11-07 0 1.050 1.010 1.050 1.010 1.050 182,000 187,900 1.0324 0.976 0.938 0.976 0.938 0.976 195,884 0.9592 -0.94%
2001-11-06 0 1.060 1.030 1.060 1.020 1.060 542,000 560,720 1.0345 0.985 0.957 0.985 0.948 0.985 583,346 0.9612 -0.93%
2001-11-05 0 1.070 1.050 1.080 1.040 1.070 192,000 201,080 1.0473 0.994 0.976 1.003 0.966 0.994 206,647 0.9731 1.90%
2001-11-02 0 1.070 1.070 1.080 1.050 1.070 142,000 150,000 1.0563 0.976 0.976 0.985 0.957 0.976 155,744 0.9631 0.94%
2001-11-01 0 1.060 1.010 1.060 1.050 1.070 112,000 119,040 1.0629 0.966 0.921 0.966 0.957 0.976 122,840 0.9691 0.95%
2001-10-31 0 1.050 1.020 1.060 1.020 1.050 258,000 266,000 1.0310 0.957 0.930 0.966 0.930 0.957 282,971 0.9400 -1.87%
2001-10-30 0 1.070 1.040 1.070 1.040 1.080 150,000 159,220 1.0615 0.976 0.948 0.976 0.948 0.985 164,518 0.9678 0.00%
2001-10-29 0 1.070 1.020 1.080 1.070 1.080 110,000 118,600 1.0782 0.976 0.930 0.985 0.976 0.985 120,646 0.9830 -2.73%
2001-10-26 0 1.100 1.030 1.100 1.060 1.100 186,000 199,360 1.0718 1.003 0.939 1.003 0.966 1.003 204,002 0.9772 3.77%
2001-10-24 0 1.060 1.030 1.070 1.040 1.060 130,000 136,300 1.0485 0.966 0.939 0.976 0.948 0.966 142,582 0.9559 -2.75%
2001-10-23 0 1.090 1.030 1.090 1.040 1.090 162,000 171,980 1.0616 0.994 0.939 0.994 0.948 0.994 177,679 0.9679 3.81%
2001-10-22 0 1.050 1.020 1.050 1.060 1.080 108,000 116,280 1.0767 0.957 0.930 0.957 0.966 0.985 118,453 0.9817 -1.87%
2001-10-19 0 1.070 1.030 1.080 1.030 1.100 2,120,000 2,305,900 1.0877 0.976 0.939 0.985 0.939 1.003 2,325,185 0.9917 0.00%
2001-10-18 0 1.070 1.010 1.070 0.990 1.150 1,850,000 2,023,000 1.0935 0.976 0.921 0.976 0.903 1.049 2,029,053 0.9970 -0.93%
2001-10-17 0 1.080 1.030 1.080 1.060 1.150 6,436,000 7,245,960 1.1258 0.985 0.939 0.985 0.966 1.049 7,058,912 1.0265 0.00%
2001-10-16 0 1.080 1.070 1.080 1.070 1.080 130,000 139,200 1.0708 0.985 0.976 0.985 0.976 0.985 142,582 0.9763 0.93%
2001-10-15 0 1.070 1.010 1.070 1.010 1.070 456,000 470,300 1.0314 0.976 0.921 0.976 0.921 0.976 500,134 0.9403 -0.93%
2001-10-12 0 1.080 1.040 1.080 1.040 1.090 160,000 171,600 1.0725 0.985 0.948 0.985 0.948 0.994 175,486 0.9779 -1.82%
2001-10-11 0 1.100 1.060 1.100 1.060 1.110 230,000 252,400 1.0974 1.003 0.966 1.003 0.966 1.012 252,261 1.0006 -0.90%
2001-10-10 0 1.110 1.070 1.110 1.100 1.110 150,000 166,000 1.1067 1.012 0.976 1.012 1.003 1.012 164,518 1.0090 0.00%
2001-10-09 0 1.110 1.070 1.110 1.100 1.110 160,000 176,100 1.1006 1.012 0.976 1.012 1.003 1.012 175,486 1.0035 0.91%
2001-10-08 0 1.100 1.040 1.110 1.080 1.100 1,046,000 1,146,340 1.0959 1.003 0.948 1.012 0.985 1.003 1,147,238 0.9992 0.92%
2001-10-05 0 1.090 1.060 1.090 1.070 1.100 2,210,000 2,408,000 1.0896 0.994 0.966 0.994 0.976 1.003 2,423,896 0.9934 -1.80%
2001-10-04 0 1.110 1.080 1.090 1.070 1.120 410,000 443,200 1.0810 1.012 0.985 0.994 0.976 1.021 449,682 0.9856 2.78%
2001-10-03 0 1.080 1.060 1.080 1.070 1.080 220,000 235,600 1.0709 0.985 0.966 0.985 0.976 0.985 241,293 0.9764 0.00%
2001-09-28 0 1.080 1.080 1.090 1.080 1.130 22,256,000 24,258,980 1.0900 0.985 0.985 0.994 0.985 1.030 24,410,059 0.9938 0.00%
2001-09-27 0 1.080 1.070 1.090 1.080 1.080 200,000 216,000 1.0800 0.985 0.976 0.994 0.985 0.985 219,357 0.9847 -1.82%
2001-09-26 0 1.100 1.080 1.110 1.100 1.110 5,280,000 5,858,200 1.1095 1.003 0.985 1.012 1.003 1.012 5,791,028 1.0116 -0.90%
2001-09-25 0 1.110 1.110 1.120 1.110 1.160 8,078,000 9,048,060 1.1201 1.012 1.012 1.021 1.012 1.058 8,859,834 1.0212 -2.63%
2001-09-24 0 1.140 1.140 1.170 1.140 1.180 516,000 597,380 1.1577 1.039 1.039 1.067 1.039 1.076 565,941 1.0556 2.70%
2001-09-21 0 1.110 - 1.110 - - 0 0 - 1.012 - 1.012 - - 0 - 0.00%
2001-09-20 0 1.110 1.040 1.110 1.110 1.110 110,000 122,100 1.1100 1.012 0.948 1.012 1.012 1.012 120,646 1.0120 -0.89%
2001-09-19 0 1.120 1.060 1.130 1.060 1.120 60,000 66,600 1.1100 1.021 0.966 1.030 0.966 1.021 65,807 1.0120 -1.75%
2001-09-18 0 1.140 1.040 1.150 1.090 1.160 510,000 571,100 1.1198 1.039 0.948 1.049 0.994 1.058 559,361 1.0210 4.59%
2001-09-17 0 1.090 1.030 1.090 1.040 1.140 366,000 393,380 1.0748 0.994 0.939 0.994 0.948 1.039 401,424 0.9800 -2.68%
2001-09-14 0 1.120 1.010 1.120 0.970 1.120 400,000 419,220 1.0481 1.021 0.921 1.021 0.884 1.021 438,714 0.9556 4.67%
2001-09-13 0 1.070 1.040 1.070 1.050 1.090 118,000 124,500 1.0551 0.976 0.948 0.976 0.957 0.994 129,421 0.9620 3.88%
2001-09-12 0 1.030 1.000 1.080 1.030 1.030 20,000 20,600 1.0300 0.939 0.912 0.985 0.939 0.939 21,936 0.9391 -7.21%
2001-09-11 0 1.110 1.110 1.170 1.110 1.120 88,000 98,580 1.1202 1.012 1.012 1.067 1.012 1.021 96,517 1.0214 -3.48%
2001-09-10 0 1.150 1.130 1.160 1.150 1.150 80,000 92,000 1.1500 1.049 1.030 1.058 1.049 1.049 87,743 1.0485 -1.71%
2001-09-07 0 1.170 1.120 1.170 - - 0 0 - 1.067 1.021 1.067 - - 0 - 0.00%
2001-09-06 0 1.170 1.160 1.170 1.170 1.180 370,000 433,400 1.1714 1.067 1.058 1.067 1.067 1.076 405,811 1.0680 -2.50%
2001-09-05 0 1.200 1.150 1.200 1.160 1.220 222,000 269,020 1.2118 1.094 1.049 1.094 1.058 1.112 243,486 1.1049 -0.83%
2001-09-04 0 1.210 1.160 1.220 1.120 1.240 580,000 695,800 1.1997 1.103 1.058 1.112 1.021 1.131 636,136 1.0938 5.22%
2001-09-03 0 1.150 1.140 1.150 1.140 1.150 40,000 45,900 1.1475 1.049 1.039 1.049 1.039 1.049 43,871 1.0462 -4.96%
2001-08-31 0 1.210 1.180 1.210 1.210 1.210 20,000 24,200 1.2100 1.103 1.076 1.103 1.103 1.103 21,936 1.1032 -1.63%
2001-08-30 0 1.230 1.220 1.230 1.160 1.240 1,150,000 1,341,360 1.1664 1.121 1.112 1.121 1.058 1.131 1,261,303 1.0635 -2.38%
2001-08-29 0 1.260 1.220 1.260 1.200 1.290 858,000 1,065,280 1.2416 1.149 1.112 1.149 1.094 1.176 941,042 1.1320 1.61%
2001-08-28 0 1.240 1.260 - 1.150 1.240 1,338,000 1,597,900 1.1942 1.131 1.149 - 1.049 1.131 1,467,499 1.0889 6.90%
2001-08-27 0 1.160 1.150 1.160 1.110 1.200 2,040,000 2,326,400 1.1404 1.058 1.049 1.058 1.012 1.094 2,237,443 1.0398 2.65%
2001-08-24 0 1.130 1.040 1.140 1.050 1.140 590,000 626,800 1.0624 1.030 0.948 1.039 0.957 1.039 647,103 0.9686 -1.74%
2001-08-23 0 1.150 1.080 1.150 1.080 1.150 510,000 551,500 1.0814 1.049 0.985 1.049 0.985 1.049 559,361 0.9859 5.50%
2001-08-22 0 1.090 1.070 1.090 1.080 1.140 410,000 448,000 1.0927 0.994 0.976 0.994 0.985 1.039 449,682 0.9963 -6.03%
2001-08-21 0 1.160 1.120 1.160 1.160 1.160 80,000 92,800 1.1600 1.058 1.021 1.058 1.058 1.058 87,743 1.0576 -0.85%
2001-08-20 0 1.170 1.110 1.170 1.170 1.180 540,000 632,200 1.1707 1.067 1.012 1.067 1.067 1.076 592,264 1.0674 -1.68%
2001-08-17 0 1.190 1.100 1.190 1.160 1.190 330,000 389,100 1.1791 1.085 1.003 1.085 1.058 1.085 361,939 1.0750 2.59%
2001-08-16 0 1.160 1.110 1.160 1.060 1.170 760,000 820,440 1.0795 1.058 1.012 1.058 0.966 1.067 833,557 0.9843 -3.33%
2001-08-15 0 1.200 1.110 1.200 1.120 1.200 250,000 288,300 1.1532 1.094 1.012 1.094 1.021 1.094 274,196 1.0514 2.56%
2001-08-14 0 1.170 1.170 1.180 1.100 1.170 150,000 173,900 1.1593 1.067 1.067 1.076 1.003 1.067 164,518 1.0570 -0.85%
2001-08-13 0 1.180 1.010 1.180 1.180 1.180 10,000 11,800 1.1800 1.076 0.921 1.076 1.076 1.076 10,968 1.0759 3.51%
2001-08-10 0 1.140 1.000 1.140 1.120 1.180 120,000 136,500 1.1375 1.039 0.912 1.039 1.021 1.076 131,614 1.0371 1.79%
2001-08-09 0 1.120 1.010 1.120 1.000 1.120 110,000 119,100 1.0827 1.021 0.921 1.021 0.912 1.021 120,646 0.9872 -0.88%
2001-08-08 0 1.130 1.090 1.140 1.090 1.140 176,000 198,380 1.1272 1.030 0.994 1.039 0.994 1.039 193,034 1.0277 -0.88%
2001-08-07 0 1.140 1.070 1.140 1.000 1.180 144,000 159,360 1.1067 1.039 0.976 1.039 0.912 1.076 157,937 1.0090 -1.72%
2001-08-06 0 1.160 1.150 1.170 1.150 1.190 212,000 250,100 1.1797 1.058 1.049 1.067 1.049 1.085 232,519 1.0756 -1.69%
2001-08-03 0 1.180 1.160 1.200 1.160 1.200 400,000 473,200 1.1830 1.076 1.058 1.094 1.058 1.094 438,714 1.0786 -0.84%
2001-08-02 0 1.190 1.130 1.210 1.170 1.190 160,000 188,400 1.1775 1.085 1.030 1.103 1.067 1.085 175,486 1.0736 1.71%
2001-08-01 0 1.170 1.130 1.200 1.170 1.180 190,000 222,900 1.1732 1.067 1.030 1.094 1.067 1.076 208,389 1.0696 1.74%
2001-07-31 0 1.150 1.140 1.200 1.150 1.220 1,444,000 1,664,700 1.1528 1.049 1.039 1.094 1.049 1.112 1,583,758 1.0511 -3.36%
2001-07-30 0 1.190 1.170 1.200 1.190 1.210 200,000 239,900 1.1995 1.085 1.067 1.094 1.085 1.103 219,357 1.0937 -0.83%
2001-07-27 0 1.200 1.170 1.210 1.200 1.220 1,970,000 2,365,400 1.2007 1.094 1.067 1.103 1.094 1.112 2,160,668 1.0948 0.84%
2001-07-26 0 1.190 1.130 1.190 1.130 1.200 990,000 1,179,300 1.1912 1.085 1.030 1.085 1.030 1.094 1,085,818 1.0861 0.85%
2001-07-24 0 1.180 1.180 1.190 1.150 1.180 610,000 710,040 1.1640 1.076 1.076 1.085 1.049 1.076 669,039 1.0613 2.61%
2001-07-23 0 1.150 1.090 1.190 1.100 1.150 544,000 612,800 1.1265 1.049 0.994 1.085 1.003 1.049 596,651 1.0271 4.55%
2001-07-20 0 1.100 1.050 1.120 1.030 1.100 462,000 487,860 1.0560 1.003 0.957 1.021 0.939 1.003 506,715 0.9628 2.80%
2001-07-19 0 1.070 1.070 1.100 0.970 1.100 1,206,000 1,215,820 1.0081 0.976 0.976 1.003 0.884 1.003 1,322,723 0.9192 1.90%
2001-07-18 0 1.050 1.080 1.090 1.050 1.120 2,840,000 3,090,700 1.0883 0.957 0.985 0.994 0.957 1.021 3,114,871 0.9922 -3.67%
2001-07-17 0 1.090 1.080 1.090 1.090 1.120 790,000 865,200 1.0952 0.994 0.985 0.994 0.994 1.021 866,461 0.9985 -1.80%
2001-07-16 0 1.110 1.100 1.110 1.090 1.160 1,160,000 1,294,400 1.1159 1.012 1.003 1.012 0.994 1.058 1,272,271 1.0174 -3.48%
2001-07-13 0 1.150 1.130 1.150 1.140 1.190 2,180,000 2,517,600 1.1549 1.049 1.030 1.049 1.039 1.085 2,390,993 1.0530 0.00%
2001-07-12 0 1.150 1.140 1.150 1.140 1.200 1,650,000 1,913,100 1.1595 1.049 1.039 1.049 1.039 1.094 1,809,696 1.0571 -0.86%
2001-07-11 0 1.160 1.160 1.170 1.150 1.200 1,262,000 1,470,300 1.1651 1.058 1.058 1.067 1.049 1.094 1,384,143 1.0622 -3.33%
2001-07-10 0 1.200 1.190 1.210 1.140 1.210 1,458,000 1,679,100 1.1516 1.094 1.085 1.103 1.039 1.103 1,599,113 1.0500 2.56%
2001-07-09 0 1.170 1.140 1.170 1.140 1.220 326,000 378,640 1.1615 1.067 1.039 1.067 1.039 1.112 357,552 1.0590 -1.68%
2001-07-05 0 1.190 1.180 1.190 1.160 1.200 1,858,000 2,210,060 1.1895 1.085 1.076 1.085 1.058 1.094 2,037,828 1.0845 0.00%
2001-07-04 0 1.190 1.170 1.200 1.160 1.200 524,000 613,960 1.1717 1.085 1.067 1.094 1.058 1.094 574,716 1.0683 -2.46%
2001-07-03 0 1.220 1.200 1.240 1.200 1.250 1,670,000 2,045,080 1.2246 1.112 1.094 1.131 1.094 1.140 1,831,632 1.1165 -1.61%
2001-06-29 0 1.240 1.230 1.240 1.200 1.270 2,260,000 2,774,020 1.2274 1.131 1.121 1.131 1.094 1.158 2,478,735 1.1191 1.64%
2001-06-28 0 1.220 1.200 1.230 1.200 1.290 5,844,000 7,313,940 1.2515 1.112 1.094 1.121 1.094 1.176 6,409,615 1.1411 -6.87%
2001-06-27 0 1.310 1.220 1.300 1.210 1.310 1,510,000 1,880,300 1.2452 1.194 1.112 1.185 1.103 1.194 1,656,146 1.1353 5.65%
2001-06-26 0 1.240 1.230 1.240 1.230 1.260 508,000 636,000 1.2520 1.131 1.121 1.131 1.121 1.149 557,167 1.1415 -0.80%
2001-06-22 0 1.250 1.220 1.250 1.220 1.250 752,000 922,040 1.2261 1.140 1.112 1.140 1.112 1.140 824,783 1.1179 0.00%
2001-06-21 0 1.250 1.240 1.250 1.250 1.270 380,000 476,500 1.2539 1.140 1.131 1.140 1.140 1.158 416,779 1.1433 -1.57%
2001-06-20 0 1.270 1.250 1.270 1.260 1.280 952,000 1,202,800 1.2634 1.158 1.140 1.158 1.149 1.167 1,044,140 1.1520 -2.31%
2001-06-19 0 1.300 1.280 1.300 1.240 1.300 426,000 547,080 1.2842 1.185 1.167 1.185 1.131 1.185 467,231 1.1709 2.36%
2001-06-18 0 1.270 1.270 1.280 1.260 1.300 344,000 440,840 1.2815 1.158 1.158 1.167 1.149 1.185 377,294 1.1684 -1.55%
2001-06-15 0 1.290 1.280 1.290 1.250 1.300 3,980,000 5,063,340 1.2722 1.176 1.167 1.176 1.140 1.185 4,365,207 1.1599 -0.77%
2001-06-14 0 1.300 1.280 1.300 1.280 1.340 3,410,000 4,442,800 1.3029 1.185 1.167 1.185 1.167 1.222 3,740,039 1.1879 -2.99%
2001-06-13 0 1.340 1.330 1.340 1.330 1.360 3,304,000 4,445,340 1.3454 1.222 1.213 1.222 1.213 1.240 3,623,779 1.2267 -2.19%
2001-06-12 0 1.370 1.370 1.380 1.350 1.390 2,264,000 3,101,160 1.3698 1.249 1.249 1.258 1.231 1.267 2,483,122 1.2489 -1.44%
2001-06-11 0 1.390 1.380 1.390 1.320 1.390 4,180,000 5,696,760 1.3629 1.267 1.258 1.267 1.204 1.267 4,584,564 1.2426 5.30%
2001-06-08 0 1.320 1.320 1.330 1.310 1.340 4,080,000 5,404,320 1.3246 1.204 1.204 1.213 1.194 1.222 4,474,885 1.2077 0.76%
2001-06-07 0 1.310 1.310 1.320 1.300 1.320 788,000 1,035,880 1.3146 1.194 1.194 1.204 1.185 1.204 864,267 1.1986 -2.24%
2001-06-06 0 1.340 1.330 1.340 1.320 1.350 2,140,000 2,859,160 1.3361 1.222 1.213 1.222 1.204 1.231 2,347,121 1.2182 -1.47%
2001-06-05 0 1.360 1.350 1.370 1.280 1.400 4,862,000 6,349,260 1.3059 1.240 1.231 1.249 1.167 1.276 5,332,571 1.1907 4.62%
2001-06-04 0 1.300 1.290 1.300 1.280 1.300 1,812,000 2,333,580 1.2878 1.185 1.176 1.185 1.167 1.185 1,987,375 1.1742 0.00%
2001-06-01 0 1.300 1.290 1.300 1.210 1.300 2,418,000 3,029,100 1.2527 1.185 1.176 1.185 1.103 1.185 2,652,027 1.1422 6.56%
2001-05-31 0 1.220 1.200 1.220 1.210 1.230 2,130,000 2,578,500 1.2106 1.112 1.094 1.112 1.103 1.121 2,336,153 1.1037 0.00%
2001-05-30 0 1.220 1.200 1.230 1.170 1.230 4,886,000 5,786,920 1.1844 1.112 1.094 1.121 1.067 1.121 5,358,894 1.0799 0.00%
2001-05-29 0 1.220 1.210 1.230 1.210 1.280 4,588,000 5,711,160 1.2448 1.112 1.103 1.121 1.103 1.167 5,032,052 1.1350 -5.43%
2001-05-28 0 1.290 1.270 1.290 1.250 1.310 7,170,000 9,080,600 1.2665 1.176 1.158 1.176 1.140 1.194 7,863,952 1.1547 -1.53%
2001-05-25 0 1.310 1.300 1.310 1.260 1.360 5,710,000 7,328,300 1.2834 1.194 1.185 1.194 1.149 1.240 6,262,646 1.1702 -2.96%
2001-05-24 0 1.350 1.360 1.370 1.170 1.470 10,062,000 13,240,060 1.3158 1.231 1.240 1.249 1.067 1.340 11,035,856 1.1997 -4.93%
2001-05-23 0 1.420 1.420 1.430 1.400 1.500 6,432,000 9,254,180 1.4388 1.295 1.295 1.304 1.276 1.368 7,054,525 1.3118 -4.05%
2001-05-22 0 1.480 1.480 1.490 1.460 1.510 8,223,000 12,177,540 1.4809 1.349 1.349 1.359 1.331 1.377 9,018,868 1.3502 -1.33%
2001-05-21 0 1.500 1.490 1.500 1.470 1.500 18,812,000 27,949,720 1.4857 1.368 1.359 1.368 1.340 1.368 20,632,730 1.3546 1.35%
2001-05-18 0 1.480 1.470 1.480 1.440 1.480 10,822,000 15,815,080 1.4614 1.349 1.340 1.349 1.313 1.349 11,869,413 1.3324 4.96%
2001-05-17 0 1.410 1.400 1.410 1.370 1.410 9,516,000 12,961,840 1.3621 1.286 1.276 1.286 1.249 1.286 10,437,011 1.2419 4.44%
2001-05-16 0 1.350 1.340 1.350 1.290 1.350 14,392,000 18,854,720 1.3101 1.231 1.222 1.231 1.176 1.231 15,784,938 1.1945 3.05%
2001-05-15 0 1.310 1.300 1.310 1.290 1.350 5,802,000 7,567,320 1.3043 1.194 1.185 1.194 1.176 1.231 6,363,550 1.1892 0.77%
2001-05-14 0 1.300 1.290 1.300 1.260 1.310 6,910,000 8,920,220 1.2909 1.185 1.176 1.185 1.149 1.194 7,578,788 1.1770 4.00%
2001-05-11 0 1.250 1.250 1.260 1.230 1.260 8,152,000 10,157,220 1.2460 1.140 1.140 1.149 1.121 1.149 8,940,996 1.1360 2.46%
2001-05-10 0 1.220 1.220 1.230 1.220 1.230 1,650,000 2,017,040 1.2224 1.112 1.112 1.121 1.112 1.121 1,809,696 1.1146 -0.81%
2001-05-09 0 1.230 1.220 1.230 1.200 1.240 1,828,000 2,234,800 1.2225 1.121 1.112 1.121 1.094 1.131 2,004,924 1.1147 2.50%
2001-05-08 0 1.200 1.190 1.200 1.160 1.210 3,804,000 4,496,900 1.1822 1.094 1.085 1.094 1.058 1.103 4,172,172 1.0778 3.45%
2001-05-07 0 1.160 1.150 1.170 1.140 1.180 2,854,000 3,298,540 1.1558 1.058 1.049 1.067 1.039 1.076 3,130,226 1.0538 2.65%
2001-05-04 0 1.130 1.120 1.130 1.110 1.140 1,448,000 1,635,120 1.1292 1.030 1.021 1.030 1.012 1.039 1,588,145 1.0296 -0.88%
2001-05-03 0 1.140 1.130 1.140 1.130 1.150 794,000 901,020 1.1348 1.039 1.030 1.039 1.030 1.049 870,848 1.0346 0.00%
2001-05-02 0 1.140 1.130 1.140 1.110 1.170 1,730,000 1,948,600 1.1264 1.039 1.030 1.039 1.012 1.067 1,897,439 1.0270 3.64%
2001-04-27 0 1.100 1.120 1.130 1.090 1.120 16,520,000 18,073,500 1.0940 1.003 1.021 1.030 0.994 1.021 18,118,897 0.9975 0.00%
2001-04-26 0 1.100 1.090 1.110 1.090 1.110 2,570,000 2,828,680 1.1007 1.003 0.994 1.012 0.994 1.012 2,818,739 1.0035 -0.90%
2001-04-25 0 1.110 1.090 1.110 1.080 1.120 16,282,000 17,656,720 1.0844 1.012 0.994 1.012 0.985 1.021 17,857,862 0.9887 1.83%
2001-04-24 0 1.090 1.070 1.090 1.070 1.090 1,046,000 1,129,060 1.0794 0.994 0.976 0.994 0.976 0.994 1,147,238 0.9842 -0.91%
2001-04-23 0 1.100 1.080 1.100 1.070 1.100 582,000 629,480 1.0816 1.003 0.985 1.003 0.976 1.003 638,329 0.9861 -0.90%
2001-04-20 0 1.110 1.110 1.120 1.050 1.120 6,048,000 6,538,060 1.0810 1.012 1.012 1.021 0.957 1.021 6,633,359 0.9856 0.91%
2001-04-19 0 1.100 1.080 1.100 1.060 1.130 18,730,000 20,101,040 1.0732 1.003 0.985 1.003 0.966 1.030 20,542,793 0.9785 2.80%
2001-04-18 0 1.070 1.060 1.070 1.040 1.070 1,616,000 1,691,340 1.0466 0.976 0.966 0.976 0.948 0.976 1,772,405 0.9543 2.88%
2001-04-17 0 1.040 1.040 1.050 1.040 1.050 1,278,000 1,341,040 1.0493 0.948 0.948 0.957 0.948 0.957 1,401,692 0.9567 -1.89%
2001-04-12 0 1.060 1.040 1.080 1.020 1.060 1,448,000 1,508,840 1.0420 0.966 0.948 0.985 0.930 0.966 1,588,145 0.9501 4.95%
2001-04-11 0 1.010 1.010 1.030 1.010 1.050 1,110,000 1,137,100 1.0244 0.921 0.921 0.939 0.921 0.957 1,217,432 0.9340 -1.94%
2001-04-10 0 1.030 1.010 1.040 0.960 1.030 478,000 476,420 0.9967 0.939 0.921 0.948 0.875 0.939 524,263 0.9087 0.98%
2001-04-09 0 1.020 0.990 1.020 - - 0 0 - 0.930 0.903 0.930 - - 0 - -1.92%
2001-04-06 0 1.040 1.030 1.040 0.990 1.040 3,042,000 3,059,440 1.0057 0.948 0.939 0.948 0.903 0.948 3,336,422 0.9170 0.97%
2001-04-04 0 1.030 0.970 1.040 0.980 1.030 3,466,000 3,453,980 0.9965 0.939 0.884 0.948 0.894 0.939 3,801,459 0.9086 1.98%
2001-04-03 0 1.010 1.010 1.020 1.010 1.020 1,894,000 1,929,140 1.0186 0.921 0.921 0.930 0.921 0.930 2,077,312 0.9287 -0.98%
2001-04-02 0 1.030 1.020 1.030 1.020 1.030 10,880,000 11,198,020 1.0292 0.930 0.921 0.930 0.921 0.930 12,050,017 0.9293 0.98%
2001-03-30 0 1.020 1.020 1.030 1.020 1.030 7,388,000 7,603,160 1.0291 0.921 0.921 0.930 0.921 0.930 8,182,493 0.9292 -0.97%
2001-03-29 0 1.030 1.010 1.030 1.020 1.030 12,066,000 12,391,980 1.0270 0.930 0.912 0.930 0.921 0.930 13,363,558 0.9273 -1.90%
2001-03-28 0 1.050 1.050 1.060 1.010 1.050 11,424,000 11,815,620 1.0343 0.948 0.948 0.957 0.912 0.948 12,652,518 0.9339 3.96%
2001-03-27 0 1.010 1.010 1.020 1.000 1.050 10,232,000 10,343,300 1.0109 0.912 0.912 0.921 0.903 0.948 11,332,332 0.9127 -1.94%
2001-03-26 0 1.030 1.030 1.040 0.970 1.030 8,206,000 8,285,540 1.0097 0.930 0.930 0.939 0.876 0.930 9,088,460 0.9117 6.19%
2001-03-23 0 0.970 0.960 0.970 0.940 0.970 1,014,000 968,720 0.9553 0.876 0.867 0.876 0.849 0.876 1,123,044 0.8626 5.43%
2001-03-22 0 0.920 0.940 0.950 0.910 0.950 4,184,000 3,884,740 0.9285 0.831 0.849 0.858 0.822 0.858 4,633,940 0.8383 3.37%
2001-03-21 0 0.890 0.890 0.900 0.890 0.930 700,000 627,600 0.8966 0.804 0.804 0.813 0.804 0.840 775,277 0.8095 0.00%
2001-03-20 0 0.890 0.890 0.900 0.860 0.890 3,076,000 2,684,560 0.8727 0.804 0.804 0.813 0.776 0.804 3,406,788 0.7880 2.30%
2001-03-19 0 0.870 0.860 0.880 0.840 0.880 1,350,000 1,171,200 0.8676 0.786 0.776 0.795 0.758 0.795 1,495,177 0.7833 0.00%
2001-03-16 0 0.870 0.860 0.890 0.860 0.890 794,000 697,820 0.8789 0.786 0.776 0.804 0.776 0.804 879,385 0.7935 0.00%
2001-03-15 0 0.870 0.860 0.880 0.860 0.870 616,000 535,860 0.8699 0.786 0.776 0.795 0.776 0.786 682,244 0.7854 1.16%
2001-03-14 0 0.860 0.850 0.880 0.860 0.880 500,000 434,200 0.8684 0.776 0.767 0.795 0.776 0.795 553,769 0.7841 -1.15%
2001-03-13 0 0.870 0.830 0.880 0.840 0.880 1,072,000 931,360 0.8688 0.786 0.749 0.795 0.758 0.795 1,187,281 0.7844 -1.14%
2001-03-12 0 0.880 0.870 0.880 0.880 0.900 496,000 439,640 0.8864 0.795 0.786 0.795 0.795 0.813 549,339 0.8003 -1.12%
2001-03-09 0 0.890 0.870 0.890 0.870 0.890 788,000 693,100 0.8796 0.804 0.786 0.804 0.786 0.804 872,740 0.7942 1.14%
2001-03-08 0 0.880 0.870 0.880 0.870 0.880 484,000 423,540 0.8751 0.795 0.786 0.795 0.786 0.795 536,049 0.7901 0.00%
2001-03-07 0 0.880 0.870 0.890 0.880 0.900 596,000 529,020 0.8876 0.795 0.786 0.804 0.795 0.813 660,093 0.8014 0.00%
2001-03-06 0 0.880 0.880 0.890 0.880 0.890 508,000 450,940 0.8877 0.795 0.795 0.804 0.795 0.804 562,629 0.8015 0.00%
2001-03-05 0 0.880 0.880 0.890 0.880 0.890 1,170,000 1,033,000 0.8829 0.795 0.795 0.804 0.795 0.804 1,295,820 0.7972 1.15%
2001-03-02 0 0.870 0.870 0.890 0.860 0.900 1,410,000 1,240,200 0.8796 0.786 0.786 0.804 0.776 0.813 1,561,629 0.7942 -2.25%
2001-03-01 0 0.890 0.880 0.890 0.880 0.890 562,000 499,360 0.8885 0.804 0.795 0.804 0.795 0.804 622,437 0.8023 1.14%
2001-02-28 0 0.880 0.880 0.910 0.880 0.880 418,000 367,840 0.8800 0.795 0.795 0.822 0.795 0.795 462,951 0.7946 0.00%
2001-02-27 0 0.880 0.900 0.930 0.880 0.920 342,000 307,840 0.9001 0.795 0.813 0.840 0.795 0.831 378,778 0.8127 -4.35%
2001-02-26 0 0.920 0.900 0.930 0.900 0.920 1,378,000 1,256,160 0.9116 0.831 0.813 0.840 0.813 0.831 1,526,188 0.8231 2.22%
2001-02-23 0 0.900 0.890 0.920 0.900 0.900 22,000 19,800 0.9000 0.813 0.804 0.831 0.813 0.813 24,366 0.8126 0.00%
2001-02-22 0 0.900 0.890 0.920 0.880 0.950 2,762,000 2,601,100 0.9417 0.813 0.804 0.831 0.795 0.858 3,059,021 0.8503 2.27%
2001-02-21 0 0.880 0.860 0.880 0.850 0.880 332,000 283,700 0.8545 0.795 0.776 0.795 0.767 0.795 367,703 0.7715 0.00%
2001-02-20 0 0.880 0.880 0.890 0.850 0.880 736,000 628,900 0.8545 0.795 0.795 0.804 0.767 0.795 815,148 0.7715 2.33%
2001-02-19 0 0.860 0.860 0.870 0.850 0.860 60,000 51,540 0.8590 0.776 0.776 0.786 0.767 0.776 66,452 0.7756 -1.15%
2001-02-16 0 0.870 0.860 0.870 0.860 0.870 130,000 112,800 0.8677 0.786 0.776 0.786 0.776 0.786 143,980 0.7834 2.35%
2001-02-15 0 0.850 0.850 0.870 0.840 0.860 230,000 195,700 0.8509 0.767 0.767 0.786 0.758 0.776 254,734 0.7683 0.00%
2001-02-14 0 0.850 0.840 0.860 0.830 0.850 1,186,000 992,040 0.8365 0.767 0.758 0.776 0.749 0.767 1,313,540 0.7552 2.41%
2001-02-13 0 0.830 0.820 0.830 0.820 0.830 942,000 779,700 0.8277 0.749 0.740 0.749 0.740 0.749 1,043,301 0.7473 2.47%
2001-02-12 0 0.810 0.800 0.830 0.750 0.810 1,182,000 937,660 0.7933 0.731 0.722 0.749 0.677 0.731 1,309,110 0.7163 8.00%
2001-02-09 0 0.750 0.750 0.780 0.740 0.750 34,000 25,500 0.7500 0.677 0.677 0.704 0.668 0.677 37,656 0.6772 1.35%
2001-02-08 0 0.740 0.740 0.780 0.740 0.740 6,000 4,440 0.7400 0.668 0.668 0.704 0.668 0.668 6,645 0.6681 -5.13%
2001-02-07 0 0.780 0.760 0.780 0.750 0.780 342,000 266,400 0.7789 0.704 0.686 0.704 0.677 0.704 378,778 0.7033 -2.50%
2001-02-06 0 0.800 0.770 0.800 0.770 0.800 396,000 307,520 0.7766 0.722 0.695 0.722 0.695 0.722 438,585 0.7012 2.56%
2001-02-05 0 0.780 0.780 0.810 0.780 0.780 558,000 435,240 0.7800 0.704 0.704 0.731 0.704 0.704 618,006 0.7043 -3.70%
2001-02-02 0 0.810 0.780 0.820 0.800 0.810 300,000 242,500 0.8083 0.731 0.704 0.740 0.722 0.731 332,262 0.7298 0.00%
2001-02-01 0 0.810 0.780 0.820 0.800 0.810 204,000 165,200 0.8098 0.731 0.704 0.740 0.722 0.731 225,938 0.7312 1.25%
2001-01-31 0 0.800 0.780 0.800 0.780 0.800 54,000 42,400 0.7852 0.722 0.704 0.722 0.704 0.722 59,807 0.7089 -2.44%
2001-01-30 0 0.820 0.790 0.820 0.820 0.820 200,000 164,000 0.8200 0.740 0.713 0.740 0.740 0.740 221,508 0.7404 0.00%
2001-01-29 0 0.820 0.780 0.820 0.820 0.820 20,000 16,400 0.8200 0.740 0.704 0.740 0.740 0.740 22,151 0.7404 0.00%
2001-01-23 0 0.820 0.800 0.820 0.800 0.820 32,000 26,000 0.8125 0.740 0.722 0.740 0.722 0.740 35,441 0.7336 0.00%
2001-01-22 0 0.820 0.800 0.820 0.800 0.820 90,000 72,080 0.8009 0.740 0.722 0.740 0.722 0.740 99,678 0.7231 2.50%
2001-01-19 0 0.800 0.800 0.830 0.760 0.820 1,770,000 1,351,600 0.7636 0.722 0.722 0.749 0.686 0.740 1,960,343 0.6895 3.90%
2001-01-18 0 0.770 0.760 0.790 0.770 0.770 50,000 38,500 0.7700 0.695 0.686 0.713 0.695 0.695 55,377 0.6952 -3.75%
2001-01-17 0 0.800 0.750 0.810 0.800 0.800 116,000 92,800 0.8000 0.722 0.677 0.731 0.722 0.722 128,474 0.7223 2.56%
2001-01-16 0 0.780 0.760 0.780 0.790 0.790 40,000 31,600 0.7900 0.704 0.686 0.704 0.713 0.713 44,302 0.7133 -1.27%
2001-01-15 0 0.790 0.770 0.800 0.780 0.800 80,000 62,960 0.7870 0.713 0.695 0.722 0.704 0.722 88,603 0.7106 -1.25%
2001-01-12 0 0.800 0.800 0.820 0.790 0.820 428,000 344,400 0.8047 0.722 0.722 0.740 0.713 0.740 474,026 0.7265 2.56%
2001-01-11 0 0.780 0.770 0.800 0.780 0.820 322,000 257,720 0.8004 0.704 0.695 0.722 0.704 0.740 356,627 0.7227 -4.88%
2001-01-10 0 0.820 0.810 0.820 0.820 0.830 240,000 197,900 0.8246 0.740 0.731 0.740 0.740 0.749 265,809 0.7445 -1.20%
2001-01-09 0 0.830 0.820 0.840 0.820 0.840 302,000 251,440 0.8326 0.749 0.740 0.758 0.740 0.758 334,477 0.7517 -1.19%
2001-01-08 0 0.840 0.830 0.840 0.830 0.860 316,000 266,680 0.8439 0.758 0.749 0.758 0.749 0.776 349,982 0.7620 -2.33%
2001-01-05 0 0.860 0.840 0.860 0.840 0.870 90,000 77,300 0.8589 0.776 0.758 0.776 0.758 0.786 99,678 0.7755 -2.27%
2001-01-04 0 0.880 0.870 0.880 0.830 0.880 4,402,000 3,798,420 0.8629 0.795 0.786 0.795 0.749 0.795 4,875,384 0.7791 1.15%
2001-01-03 0 0.870 0.850 0.870 0.880 0.880 220,000 193,600 0.8800 0.786 0.767 0.786 0.795 0.795 243,658 0.7946 0.00%
2001-01-02 0 0.870 0.860 0.870 0.870 0.910 468,000 414,840 0.8864 0.786 0.776 0.786 0.786 0.822 518,328 0.8003 -5.43%
2000-12-29 0 0.920 0.940 0.960 0.900 0.980 6,186,000 5,769,480 0.9327 0.831 0.849 0.867 0.813 0.885 6,851,232 0.8421 0.00%
2000-12-28 0 0.920 0.940 - 0.860 0.920 2,664,000 2,356,220 0.8845 0.831 0.849 - 0.776 0.831 2,950,482 0.7986 6.98%
2000-12-27 0 0.860 0.860 0.870 0.800 0.870 2,652,000 2,190,180 0.8259 0.776 0.776 0.786 0.722 0.786 2,937,192 0.7457 3.61%
2000-12-22 0 0.830 0.810 0.830 0.790 0.830 912,000 734,080 0.8049 0.749 0.731 0.749 0.713 0.749 1,010,075 0.7268 1.22%
2000-12-21 0 0.820 0.810 0.820 0.800 0.830 1,114,000 911,120 0.8179 0.740 0.731 0.740 0.722 0.749 1,233,798 0.7385 1.23%
2000-12-20 0 0.810 0.800 0.810 0.800 0.810 520,000 418,600 0.8050 0.731 0.722 0.731 0.722 0.731 575,920 0.7268 -2.41%
2000-12-19 0 0.830 0.800 0.830 0.800 0.830 2,140,000 1,741,200 0.8136 0.749 0.722 0.749 0.722 0.749 2,370,132 0.7346 2.47%
2000-12-18 0 0.810 0.810 0.840 0.800 0.830 4,756,000 3,825,720 0.8044 0.731 0.731 0.758 0.722 0.749 5,267,452 0.7263 -2.41%
2000-12-15 0 0.830 0.820 0.830 0.800 0.830 720,000 583,300 0.8101 0.749 0.740 0.749 0.722 0.749 797,428 0.7315 1.22%
2000-12-14 0 0.820 0.820 0.840 0.820 0.830 2,130,000 1,764,900 0.8286 0.740 0.740 0.758 0.740 0.749 2,359,057 0.7481 0.00%
2000-12-13 0 0.820 0.820 0.840 0.820 0.860 3,182,000 2,684,240 0.8436 0.740 0.740 0.758 0.740 0.776 3,524,187 0.7617 0.00%
2000-12-12 0 0.820 0.820 0.830 0.820 0.850 2,580,000 2,134,600 0.8274 0.740 0.740 0.749 0.740 0.767 2,857,449 0.7470 0.00%
2000-12-11 0 0.820 0.830 0.840 0.810 0.860 2,662,000 2,212,340 0.8311 0.740 0.749 0.758 0.731 0.776 2,948,267 0.7504 -1.20%
2000-12-08 0 0.830 0.830 0.840 0.820 0.860 2,362,000 1,978,980 0.8378 0.749 0.749 0.758 0.740 0.776 2,616,006 0.7565 0.00%
2000-12-07 0 0.830 0.830 0.840 0.830 0.860 3,094,000 2,596,580 0.8392 0.749 0.749 0.758 0.749 0.776 3,426,724 0.7577 -4.60%
2000-12-06 0 0.870 0.830 0.870 0.820 0.890 3,490,000 2,968,900 0.8507 0.786 0.749 0.786 0.740 0.804 3,865,309 0.7681 3.57%
2000-12-05 0 0.840 0.830 0.840 0.830 0.880 3,120,000 2,625,300 0.8414 0.758 0.749 0.758 0.749 0.795 3,455,520 0.7597 -2.33%
2000-12-04 0 0.860 0.850 0.860 0.840 0.860 1,190,000 1,003,300 0.8431 0.776 0.767 0.776 0.758 0.776 1,317,971 0.7612 2.38%
2000-12-01 0 0.840 0.830 0.840 0.810 0.840 3,894,000 3,177,860 0.8161 0.758 0.749 0.758 0.731 0.758 4,312,754 0.7369 5.00%
2000-11-30 0 0.800 0.800 0.820 0.800 0.830 3,424,000 2,788,900 0.8145 0.722 0.722 0.740 0.722 0.749 3,792,211 0.7354 -2.44%
2000-11-29 0 0.820 0.820 0.830 0.800 0.820 1,410,000 1,140,820 0.8091 0.740 0.740 0.749 0.722 0.740 1,561,629 0.7305 0.00%
2000-11-28 0 0.820 0.820 0.830 0.810 0.840 1,220,000 1,014,400 0.8315 0.740 0.740 0.749 0.731 0.758 1,351,197 0.7507 -1.20%
2000-11-27 0 0.830 0.810 0.840 0.820 0.860 3,588,000 3,005,180 0.8376 0.749 0.731 0.758 0.740 0.776 3,973,848 0.7562 0.00%
2000-11-24 0 0.830 0.830 0.840 0.830 0.890 1,462,000 1,236,680 0.8459 0.749 0.749 0.758 0.749 0.804 1,619,221 0.7637 0.00%
2000-11-23 0 0.830 0.830 0.840 0.810 0.850 2,240,000 1,863,600 0.8320 0.749 0.749 0.758 0.731 0.767 2,480,886 0.7512 -2.35%
2000-11-22 0 0.850 0.840 0.850 0.820 0.850 1,382,000 1,157,380 0.8375 0.767 0.758 0.767 0.740 0.767 1,530,618 0.7562 1.19%
2000-11-21 0 0.840 0.840 0.860 0.840 0.980 5,802,000 5,253,100 0.9054 0.758 0.758 0.776 0.758 0.885 6,425,938 0.8175 -8.70%
2000-11-20 0 0.920 0.920 0.930 0.880 0.930 4,164,000 3,772,280 0.9059 0.831 0.831 0.840 0.795 0.840 4,611,790 0.8180 1.10%
2000-11-17 0 0.910 0.890 0.910 0.890 0.940 4,360,000 3,966,660 0.9098 0.822 0.804 0.822 0.804 0.849 4,828,867 0.8214 0.00%
2000-11-16 0 0.910 0.900 0.920 0.900 0.940 562,000 514,500 0.9155 0.822 0.813 0.831 0.813 0.849 622,437 0.8266 -1.09%
2000-11-15 0 0.920 0.910 0.930 0.920 0.950 1,868,000 1,741,440 0.9322 0.831 0.822 0.840 0.831 0.858 2,068,882 0.8417 -1.08%
2000-11-14 0 0.930 0.930 0.940 0.920 0.960 2,666,000 2,499,120 0.9374 0.840 0.840 0.849 0.831 0.867 2,952,697 0.8464 0.00%
2000-11-13 0 0.930 0.920 0.930 0.930 0.970 1,344,000 1,262,780 0.9396 0.840 0.831 0.840 0.840 0.876 1,488,532 0.8483 -4.12%
2000-11-10 0 0.970 0.960 0.970 0.930 0.990 3,164,000 3,022,640 0.9553 0.876 0.867 0.876 0.840 0.894 3,504,251 0.8626 -1.02%
2000-11-09 0 0.980 0.970 0.980 0.930 0.990 8,044,000 7,730,740 0.9611 0.885 0.876 0.885 0.840 0.894 8,909,039 0.8677 2.08%
2000-11-08 0 0.960 0.950 0.960 0.930 1.000 10,316,000 9,871,300 0.9569 0.867 0.858 0.867 0.840 0.903 11,425,366 0.8640 4.35%
2000-11-07 0 0.920 0.920 0.930 0.910 0.960 2,450,000 2,277,940 0.9298 0.831 0.831 0.840 0.822 0.867 2,713,469 0.8395 -2.13%
2000-11-06 0 0.940 0.930 0.940 0.930 0.960 2,050,000 1,929,900 0.9414 0.849 0.840 0.849 0.840 0.867 2,270,454 0.8500 -1.05%
2000-11-03 0 0.950 0.920 0.950 0.880 0.950 6,504,000 5,959,800 0.9163 0.858 0.831 0.858 0.795 0.858 7,203,429 0.8274 4.40%
2000-11-02 0 0.910 0.880 0.910 0.880 0.930 2,142,000 1,923,320 0.8979 0.822 0.795 0.822 0.795 0.840 2,372,347 0.8107 1.11%
2000-11-01 0 0.900 0.880 0.900 0.890 0.940 3,240,000 2,919,900 0.9012 0.813 0.795 0.813 0.804 0.849 3,588,424 0.8137 0.00%
2000-10-31 0 0.900 0.890 0.900 0.890 0.920 2,582,000 2,328,540 0.9018 0.813 0.804 0.813 0.804 0.831 2,859,664 0.8143 -1.10%
2000-10-30 0 0.910 0.900 0.910 0.900 0.940 2,272,000 2,071,420 0.9117 0.822 0.813 0.822 0.813 0.849 2,516,327 0.8232 0.00%
2000-10-27 0 0.910 0.890 0.910 0.890 0.970 3,008,000 2,764,140 0.9189 0.822 0.804 0.822 0.804 0.876 3,331,475 0.8297 -2.15%
2000-10-26 0 0.930 0.920 0.930 0.920 0.960 4,636,000 4,316,800 0.9311 0.840 0.831 0.840 0.831 0.867 5,134,548 0.8407 -1.06%
2000-10-25 0 0.940 0.930 0.940 0.930 0.950 2,224,000 2,077,200 0.9340 0.849 0.840 0.849 0.840 0.858 2,463,165 0.8433 0.00%
2000-10-24 0 0.940 0.930 0.940 0.930 0.980 7,266,000 7,009,820 0.9647 0.849 0.840 0.849 0.840 0.885 8,047,374 0.8711 -1.05%
2000-10-23 0 0.950 0.940 0.960 0.930 0.980 12,082,000 11,588,580 0.9592 0.858 0.849 0.867 0.840 0.885 13,381,278 0.8660 -1.04%
2000-10-20 0 0.960 0.950 0.960 0.940 0.970 11,364,000 10,791,840 0.9497 0.867 0.858 0.867 0.849 0.876 12,586,066 0.8574 3.23%
2000-10-19 0 0.930 0.920 0.930 0.880 0.930 5,524,000 5,008,800 0.9067 0.840 0.831 0.840 0.795 0.840 6,118,042 0.8187 -2.11%
2000-10-18 0 0.950 0.920 0.950 0.930 1.010 12,730,000 12,322,440 0.9680 0.858 0.831 0.858 0.840 0.912 14,098,963 0.8740 -2.06%
2000-10-17 0 0.970 0.950 0.970 0.950 1.020 32,340,000 32,631,460 1.0090 0.876 0.858 0.876 0.858 0.921 35,817,790 0.9110 2.11%
2000-10-16 0 0.950 0.960 0.970 0.920 0.970 6,174,000 5,834,120 0.9449 0.858 0.867 0.876 0.831 0.876 6,837,942 0.8532 3.26%
2000-10-13 0 0.920 0.910 0.920 0.890 0.930 4,866,000 4,408,060 0.9059 0.831 0.822 0.831 0.804 0.840 5,389,282 0.8179 -2.13%
2000-10-12 0 0.940 0.920 0.940 0.900 0.950 7,662,000 7,113,360 0.9284 0.849 0.831 0.849 0.813 0.858 8,485,959 0.8383 1.08%
2000-10-11 0 0.930 0.920 0.930 0.930 0.970 4,218,000 3,938,940 0.9338 0.840 0.831 0.840 0.840 0.876 4,671,597 0.8432 -3.12%
2000-10-10 0 0.960 0.950 0.960 0.930 0.960 5,570,000 5,256,040 0.9436 0.867 0.858 0.867 0.840 0.867 6,168,989 0.8520 2.13%
2000-10-09 0 0.940 0.930 0.940 0.910 0.940 2,980,000 2,763,300 0.9273 0.849 0.840 0.849 0.822 0.849 3,300,464 0.8372 -1.05%
2000-10-05 0 0.950 0.940 0.950 0.920 0.980 5,624,000 5,275,200 0.9380 0.858 0.849 0.858 0.831 0.885 6,228,796 0.8469 3.26%
2000-10-04 0 0.920 0.930 0.940 0.900 0.940 4,398,000 4,014,660 0.9128 0.831 0.840 0.849 0.813 0.849 4,870,954 0.8242 0.00%
2000-10-03 0 0.920 0.910 0.920 0.850 0.920 2,818,000 2,502,800 0.8881 0.831 0.822 0.831 0.767 0.831 3,121,043 0.8019 2.22%
2000-09-29 0 0.900 0.880 0.890 0.870 0.900 3,092,000 2,742,380 0.8869 0.813 0.795 0.804 0.786 0.813 3,424,509 0.8008 2.27%
2000-09-28 0 0.880 0.870 0.880 0.870 0.940 14,938,000 13,366,420 0.8948 0.795 0.786 0.795 0.786 0.849 16,544,408 0.8079 2.33%
2000-09-27 0 0.860 0.860 0.870 0.830 0.870 10,246,000 8,629,080 0.8422 0.776 0.776 0.786 0.749 0.786 11,347,838 0.7604 0.00%
2000-09-26 0 0.860 0.860 0.870 0.810 0.860 9,218,000 7,670,100 0.8321 0.776 0.776 0.786 0.731 0.776 10,209,289 0.7513 1.18%
2000-09-25 0 0.850 0.860 0.870 0.850 0.890 13,472,000 11,657,980 0.8653 0.767 0.776 0.786 0.767 0.804 14,920,757 0.7813 1.19%
2000-09-22 0 0.840 0.820 0.850 0.800 0.950 11,724,000 10,054,120 0.8576 0.758 0.740 0.767 0.722 0.858 12,984,780 0.7743 -6.67%
2000-09-21 0 0.900 0.890 0.930 0.890 1.000 22,016,000 20,211,940 0.9181 0.813 0.804 0.840 0.804 0.903 24,383,564 0.8289 -7.22%
2000-09-20 0 0.970 0.970 0.980 0.900 1.020 26,920,000 25,842,740 0.9600 0.876 0.876 0.885 0.813 0.921 29,814,933 0.8668 1.04%
2000-09-19 0 0.960 0.970 0.990 0.830 1.010 31,418,000 29,432,380 0.9368 0.867 0.876 0.894 0.749 0.912 34,796,640 0.8458 -4.95%
2000-09-18 0 1.010 1.000 1.010 1.000 1.040 42,906,000 43,779,140 1.0204 0.912 0.903 0.912 0.903 0.939 47,520,041 0.9213 -0.98%
2000-09-15 0 1.020 1.010 1.020 1.010 1.500 190,866,000 221,977,020 1.1630 0.921 0.912 0.921 0.912 1.354 211,391,416 1.0501

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top