China Health Technology Group Holding Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08305  2009-10-08  2011-05-13  2011-05-16
HK Main 01069  2011-05-16    
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
2026-09-18 0 0.234 0.225 0.234 0.223 0.235 2,830,020 655,924 0.2318 0.234 0.225 0.234 0.223 0.235 2,830,020 0.2318 -3.70%
2026-09-17 0 0.243 0.213 0.243 0.243 0.247 84,000 20,304 0.2417 0.243 0.213 0.243 0.243 0.247 84,000 0.2417 1.25%
2026-09-16 0 0.240 0.230 0.245 0.217 0.255 3,350,000 797,410 0.2380 0.240 0.230 0.245 0.217 0.255 3,350,000 0.2380 -5.88%
2026-09-15 0 0.255 0.255 0.265 0.255 0.260 2,214,800 575,652 0.2599 0.255 0.255 0.265 0.255 0.260 2,214,800 0.2599 -3.77%
2026-09-14 0 0.265 0.255 0.270 0.250 0.270 2,390,000 633,300 0.2650 0.265 0.255 0.270 0.250 0.270 2,390,000 0.2650 1.92%
2026-09-11 0 0.260 0.250 0.265 0.250 0.265 2,190,000 578,150 0.2640 0.260 0.250 0.265 0.250 0.265 2,190,000 0.2640 0.00%
2026-09-10 0 0.260 0.255 0.270 0.260 0.270 2,870,000 772,700 0.2692 0.260 0.255 0.270 0.260 0.270 2,870,000 0.2692 1.96%
2026-09-09 0 0.255 0.228 0.255 0.249 0.255 210,000 53,140 0.2530 0.255 0.228 0.255 0.249 0.255 210,000 0.2530 2.41%
2026-09-08 0 0.249 0.248 0.249 0.243 0.249 170,000 41,480 0.2440 0.249 0.248 0.249 0.243 0.249 170,000 0.2440 2.89%
2026-09-07 0 0.242 0.238 0.243 0.225 0.260 1,311,800 305,540 0.2329 0.242 0.238 0.243 0.225 0.260 1,311,800 0.2329 -6.92%
2026-09-04 0 0.260 0.260 0.270 0.250 0.260 610,000 154,600 0.2534 0.260 0.260 0.270 0.250 0.260 610,000 0.2534 1.96%
2026-09-03 0 0.255 0.255 0.260 0.250 0.280 3,960,000 1,029,450 0.2600 0.255 0.255 0.260 0.250 0.280 3,960,000 0.2600 -10.53%
2026-09-02 0 0.285 0.275 0.285 0.275 0.285 330,000 93,300 0.2827 0.285 0.275 0.285 0.275 0.285 330,000 0.2827 0.00%
2026-09-01 0 0.285 0.275 0.300 0.275 0.300 1,340,000 376,650 0.2811 0.285 0.275 0.300 0.275 0.300 1,340,000 0.2811 0.00%
2026-08-31 0 0.285 0.290 0.310 0.280 0.300 1,370,000 394,100 0.2877 0.285 0.290 0.310 0.280 0.300 1,370,000 0.2877 -5.00%
2026-08-28 0 0.300 0.290 0.305 0.300 0.340 7,920,000 2,454,050 0.3099 0.300 0.290 0.305 0.300 0.340 7,920,000 0.3099 0.00%
2026-08-27 0 0.300 0.295 0.300 0.300 0.370 7,177,750 2,336,756 0.3256 0.300 0.295 0.300 0.300 0.370 7,177,750 0.3256 -3.23%
2026-08-26 0 0.310 0.300 0.310 0.285 0.335 9,344,290 2,837,319 0.3036 0.310 0.300 0.310 0.285 0.335 9,344,290 0.3036 8.77%
2026-08-25 0 0.285 0.275 0.285 0.270 0.285 539,622 151,005 0.2798 0.285 0.275 0.285 0.270 0.285 539,622 0.2798 1.79%
2026-08-24 0 0.280 0.270 0.280 0.250 0.280 4,510,000 1,250,650 0.2773 0.280 0.270 0.280 0.250 0.280 4,510,000 0.2773 7.69%
2026-08-21 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2026-08-20 0 0.260 0.247 0.260 0.220 0.275 822,000 205,718 0.2503 0.260 0.247 0.260 0.220 0.275 822,000 0.2503 -8.77%
2026-08-19 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-08-18 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-08-17 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-08-14 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-08-13 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-08-12 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-08-11 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-08-10 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-08-07 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-08-06 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-08-05 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-08-04 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-08-03 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-31 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-30 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-29 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-28 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-27 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-24 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-23 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-22 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-21 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-20 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-17 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-16 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-15 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-14 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-13 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2026-07-10 0 0.285 0.270 0.285 0.280 0.285 349,794 97,932 0.2800 0.285 0.270 0.285 0.280 0.285 349,794 0.2800 1.79%
2026-07-09 0 0.280 0.275 0.280 0.270 0.290 310,000 86,200 0.2781 0.280 0.275 0.280 0.270 0.290 310,000 0.2781 -1.75%
2026-07-08 0 0.285 0.270 0.290 0.270 0.290 118,000 33,080 0.2803 0.285 0.270 0.290 0.270 0.290 118,000 0.2803 -6.56%
2026-07-07 0 0.305 0.285 0.305 0.290 0.305 870,000 261,100 0.3001 0.305 0.285 0.305 0.290 0.305 870,000 0.3001 1.67%
2026-07-06 0 0.300 0.295 0.300 0.280 0.300 4,050,018 1,140,004 0.2815 0.300 0.295 0.300 0.280 0.300 4,050,018 0.2815 7.14%
2026-07-03 0 0.280 0.275 0.280 0.250 0.280 7,346,200 1,946,479 0.2650 0.280 0.275 0.280 0.250 0.280 7,346,200 0.2650 12.00%
2026-07-02 0 0.250 0.240 0.246 0.218 0.260 1,041,750 260,711 0.2503 0.250 0.240 0.246 0.218 0.260 1,041,750 0.2503 10.62%
2026-06-30 0 0.226 0.221 0.233 0.220 0.233 1,020,000 232,820 0.2283 0.226 0.221 0.233 0.220 0.233 1,020,000 0.2283 -0.88%
2026-06-29 0 0.228 0.210 0.228 0.228 0.229 240,000 54,830 0.2285 0.228 0.210 0.228 0.228 0.229 240,000 0.2285 -0.44%
2026-06-26 0 0.229 0.210 0.229 0.203 0.229 60,400 12,940 0.2142 0.229 0.210 0.229 0.203 0.229 60,400 0.2142 -0.87%
2026-06-25 0 0.231 0.212 0.231 0.210 0.232 240,000 52,660 0.2194 0.231 0.212 0.231 0.210 0.232 240,000 0.2194 -2.53%
2026-06-24 0 0.237 0.223 0.238 0.221 0.238 600,000 137,080 0.2285 0.237 0.223 0.238 0.221 0.238 600,000 0.2285 -1.25%
2026-06-23 0 0.240 0.241 0.242 0.229 0.243 425,320 98,437 0.2314 0.240 0.241 0.242 0.229 0.243 425,320 0.2314 -0.41%
2026-06-22 0 0.241 0.233 0.244 0.220 0.241 1,451,000 339,501 0.2340 0.241 0.233 0.244 0.220 0.241 1,451,000 0.2340 3.88%
2026-06-18 0 0.232 0.232 0.244 0.223 0.280 6,080,000 1,524,800 0.2508 0.232 0.232 0.244 0.223 0.280 6,080,000 0.2508 -22.67%
2026-06-17 0 0.300 0.285 0.300 0.285 0.305 1,568,400 461,234 0.2941 0.300 0.285 0.300 0.285 0.305 1,568,400 0.2941 -3.23%
2026-06-16 0 0.310 0.300 0.310 0.305 0.315 3,504,400 1,082,414 0.3089 0.310 0.300 0.310 0.305 0.315 3,504,400 0.3089 3.33%
2026-06-15 0 0.300 0.295 0.305 0.290 0.310 1,250,000 375,800 0.3006 0.300 0.295 0.305 0.290 0.310 1,250,000 0.3006 0.00%
2026-06-12 0 0.300 0.295 0.300 0.285 0.300 691,580 200,025 0.2892 0.300 0.295 0.300 0.285 0.300 691,580 0.2892 5.26%
2026-06-11 0 0.285 0.275 0.285 0.275 0.285 460,000 127,900 0.2780 0.285 0.275 0.285 0.275 0.285 460,000 0.2780 1.79%
2026-06-10 0 0.280 0.275 0.280 0.275 0.300 1,615,700 454,453 0.2813 0.280 0.275 0.280 0.275 0.300 1,615,700 0.2813 -6.67%
2026-06-09 0 0.300 0.290 0.300 0.290 0.300 1,300,000 388,700 0.2990 0.300 0.290 0.300 0.290 0.300 1,300,000 0.2990 0.00%
2026-06-08 0 0.300 0.295 0.300 0.295 0.305 600,000 180,600 0.3010 0.300 0.295 0.300 0.295 0.305 600,000 0.3010 -1.64%
2026-06-05 0 0.305 0.300 0.305 0.300 0.310 958,400 294,220 0.3070 0.305 0.300 0.305 0.300 0.310 958,400 0.3070 1.67%
2026-06-04 0 0.300 0.295 0.300 0.285 0.310 639,800 191,852 0.2999 0.300 0.295 0.300 0.285 0.310 639,800 0.2999 0.00%
2026-06-03 0 0.300 0.295 0.300 0.295 0.310 928,000 278,160 0.2997 0.300 0.295 0.300 0.295 0.310 928,000 0.2997 0.00%
2026-06-02 0 0.300 0.295 0.300 0.295 0.330 1,243,600 378,070 0.3040 0.300 0.295 0.300 0.295 0.330 1,243,600 0.3040 0.00%
2026-06-01 0 0.300 0.300 0.305 0.280 0.315 604,210 180,442 0.2986 0.300 0.300 0.305 0.280 0.315 604,210 0.2986 7.14%
2026-05-29 0 0.280 0.280 0.300 0.275 0.290 431,760 122,159 0.2829 0.280 0.280 0.300 0.275 0.290 431,760 0.2829 -3.45%
2026-05-28 0 0.290 0.285 0.300 0.290 0.295 1,220,700 353,984 0.2900 0.290 0.285 0.300 0.290 0.295 1,220,700 0.2900 -1.69%
2026-05-27 0 0.295 0.290 0.295 0.290 0.305 507,680 151,686 0.2988 0.295 0.290 0.295 0.290 0.305 507,680 0.2988 -3.28%
2026-05-26 0 0.305 0.305 0.330 0.305 0.330 30,000 9,400 0.3133 0.305 0.305 0.330 0.305 0.330 30,000 0.3133 1.67%
2026-05-22 0 0.300 0.295 0.310 0.295 0.300 116,106 34,749 0.2993 0.300 0.295 0.310 0.295 0.300 116,106 0.2993 0.00%
2026-05-21 0 0.300 0.295 0.300 0.300 0.305 100,640 30,426 0.3023 0.300 0.295 0.300 0.300 0.305 100,640 0.3023 -1.64%
2026-05-20 0 0.305 0.300 0.335 0.305 0.310 119,760 36,637 0.3059 0.305 0.300 0.335 0.305 0.310 119,760 0.3059 -1.61%
2026-05-19 0 0.310 0.310 0.330 0.310 0.335 6,020,000 1,990,000 0.3306 0.310 0.310 0.330 0.310 0.335 6,020,000 0.3306 0.00%
2026-05-18 0 0.310 0.310 0.330 0.305 0.330 1,122,800 366,640 0.3265 0.310 0.310 0.330 0.305 0.330 1,122,800 0.3265 0.00%
2026-05-15 0 0.310 0.305 0.315 0.305 0.315 410,000 127,100 0.3100 0.310 0.305 0.315 0.305 0.315 410,000 0.3100 -1.59%
2026-05-14 0 0.315 0.320 0.325 0.295 0.360 5,398,000 1,774,430 0.3287 0.315 0.320 0.325 0.295 0.360 5,398,000 0.3287 14.55%
2026-05-13 0 0.325 0.320 0.325 0.300 0.330 1,890,800 593,636 0.3140 0.275 0.271 0.275 0.254 0.279 2,234,582 0.2657 -4.41%
2026-05-12 0 0.340 0.335 0.340 0.320 0.340 142,360 47,982 0.3370 0.288 0.283 0.288 0.271 0.288 168,244 0.2852 1.49%
2026-05-11 0 0.335 0.330 0.340 0.320 0.350 1,170,000 385,850 0.3298 0.283 0.279 0.288 0.271 0.296 1,382,727 0.2790 -4.29%
2026-05-08 0 0.350 0.340 0.350 0.350 0.350 20,000 7,000 0.3500 0.296 0.288 0.296 0.296 0.296 23,636 0.2962 1.45%
2026-05-07 0 0.345 0.325 0.350 0.325 0.345 990,000 336,050 0.3394 0.292 0.275 0.296 0.275 0.292 1,170,000 0.2872 1.47%
2026-05-06 0 0.340 0.330 0.340 0.340 0.340 200,080 67,824 0.3390 0.288 0.279 0.288 0.288 0.288 236,458 0.2868 0.00%
2026-05-05 0 0.340 0.330 0.340 0.335 0.350 250,000 84,250 0.3370 0.288 0.279 0.288 0.283 0.296 295,455 0.2852 -2.86%
2026-05-04 0 0.350 0.330 0.350 - - 0 0 - 0.296 0.279 0.296 - - 0 - 0.00%
2026-04-30 0 0.350 0.325 0.350 0.315 0.350 240,000 79,200 0.3300 0.296 0.275 0.296 0.267 0.296 283,636 0.2792 6.06%
2026-04-29 0 0.330 0.320 0.340 0.305 0.335 1,240,000 393,750 0.3175 0.279 0.271 0.288 0.258 0.283 1,465,455 0.2687 -2.94%
2026-04-28 0 0.340 0.335 0.360 0.340 0.360 740,000 257,300 0.3477 0.288 0.283 0.305 0.288 0.305 874,545 0.2942 -2.86%
2026-04-27 0 0.350 0.345 0.360 0.350 0.360 1,210,000 426,050 0.3521 0.296 0.292 0.305 0.296 0.305 1,430,000 0.2979 -5.41%
2026-04-24 0 0.370 0.350 0.370 0.340 0.375 108,000 38,460 0.3561 0.313 0.296 0.313 0.288 0.317 127,636 0.3013 -2.63%
2026-04-23 0 0.380 0.370 0.380 - - 40,000 15,200 0.3800 0.322 0.313 0.322 - - 47,273 0.3215 -1.30%
2026-04-22 0 0.385 0.350 0.390 0.385 0.385 40,000 15,400 0.3850 0.326 0.296 0.330 0.326 0.326 47,273 0.3258 0.00%
2026-04-21 0 0.385 0.335 0.385 0.335 0.385 460,000 170,550 0.3708 0.326 0.283 0.326 0.283 0.326 543,636 0.3137 1.32%
2026-04-20 0 0.380 0.380 0.385 0.380 0.390 330,000 126,700 0.3839 0.322 0.322 0.326 0.322 0.330 390,000 0.3249 0.00%
2026-04-17 0 0.380 0.370 0.390 0.380 0.390 486,400 184,844 0.3800 0.322 0.313 0.330 0.322 0.330 574,836 0.3216 0.00%
2026-04-16 0 0.380 0.370 0.380 0.365 0.385 90,200 34,023 0.3772 0.322 0.313 0.322 0.309 0.326 106,600 0.3192 0.00%
2026-04-15 0 0.380 0.365 0.385 0.365 0.390 810,280 301,600 0.3722 0.322 0.309 0.326 0.309 0.330 957,604 0.3150 7.04%
2026-04-14 0 0.355 0.355 0.375 0.350 0.355 100,000 35,100 0.3510 0.300 0.300 0.317 0.296 0.300 118,182 0.2970 0.00%
2026-04-13 0 0.355 0.350 0.365 0.355 0.360 471,572 167,578 0.3554 0.300 0.296 0.309 0.300 0.305 557,312 0.3007 2.90%
2026-04-10 0 0.345 0.345 0.355 0.325 0.380 976,400 349,232 0.3577 0.292 0.292 0.300 0.275 0.322 1,153,927 0.3026 7.81%
2026-04-09 0 0.320 0.320 0.345 0.320 0.320 10,940 3,483 0.3184 0.271 0.271 0.292 0.271 0.271 12,929 0.2694 -4.48%
2026-04-08 0 0.335 0.335 0.350 0.335 0.350 428,920 144,247 0.3363 0.283 0.283 0.296 0.283 0.296 506,905 0.2846 8.06%
2026-04-02 0 0.310 0.310 0.350 0.310 0.310 10,020 3,105 0.3099 0.262 0.262 0.296 0.262 0.262 11,842 0.2622 -8.82%
2026-04-01 0 0.340 0.335 0.345 0.315 0.340 90,000 30,050 0.3339 0.288 0.283 0.292 0.267 0.288 106,364 0.2825 7.94%
2026-03-31 0 0.315 0.300 0.325 0.315 0.315 10,000 3,150 0.3150 0.267 0.254 0.275 0.267 0.267 11,818 0.2665 0.00%
2026-03-30 0 0.315 0.310 0.330 0.300 0.315 71,200 21,848 0.3069 0.267 0.262 0.279 0.254 0.267 84,145 0.2596 0.00%
2026-03-27 0 0.315 0.310 0.320 0.305 0.315 30,000 9,250 0.3083 0.267 0.262 0.271 0.258 0.267 35,455 0.2609 1.61%
2026-03-26 0 0.310 0.295 0.315 0.300 0.310 380,000 115,050 0.3028 0.262 0.250 0.267 0.254 0.262 449,091 0.2562 0.00%
2026-03-25 0 0.310 0.310 0.330 0.310 0.315 50,000 15,650 0.3130 0.262 0.262 0.279 0.262 0.267 59,091 0.2648 0.00%
2026-03-24 0 0.310 0.310 0.335 - - 0 0 - 0.262 0.262 0.283 - - 0 - 1.64%
2026-03-23 0 0.305 0.305 0.325 0.305 0.310 320,000 99,000 0.3094 0.258 0.258 0.275 0.258 0.262 378,182 0.2618 -1.61%
2026-03-20 0 0.310 0.310 0.325 0.310 0.340 778,000 251,288 0.3230 0.262 0.262 0.275 0.262 0.288 919,455 0.2733 0.00%
2026-03-19 0 0.310 0.305 0.350 0.305 0.355 1,690,000 555,100 0.3285 0.262 0.258 0.296 0.258 0.300 1,997,273 0.2779 -15.07%
2026-03-18 0 0.365 0.360 0.385 0.365 0.375 311,200 114,570 0.3682 0.309 0.305 0.326 0.309 0.317 367,782 0.3115 -3.95%
2026-03-17 0 0.380 0.370 0.390 0.365 0.380 520,000 190,650 0.3666 0.322 0.313 0.330 0.309 0.322 614,545 0.3102 2.70%
2026-03-16 0 0.370 0.360 0.385 0.350 0.370 70,000 25,200 0.3600 0.313 0.305 0.326 0.296 0.313 82,727 0.3046 2.78%
2026-03-13 0 0.360 0.355 0.390 0.355 0.385 290,000 110,550 0.3812 0.305 0.300 0.330 0.300 0.326 342,727 0.3226 -6.49%
2026-03-12 0 0.385 0.365 0.390 0.370 0.370 31,600 11,692 0.3700 0.326 0.309 0.330 0.313 0.313 37,345 0.3131 0.00%
2026-03-11 0 0.385 0.375 0.385 0.340 0.385 823,400 296,955 0.3606 0.326 0.317 0.326 0.288 0.326 973,109 0.3052 -1.28%
2026-03-10 0 0.390 0.385 0.395 0.385 0.390 110,000 42,800 0.3891 0.330 0.326 0.334 0.326 0.330 130,000 0.3292 0.00%
2026-03-09 0 0.390 0.385 0.390 0.385 0.390 460,000 178,500 0.3880 0.330 0.326 0.330 0.326 0.330 543,636 0.3283 -1.27%
2026-03-06 0 0.395 0.395 0.400 0.395 0.410 350,000 139,800 0.3994 0.334 0.334 0.338 0.334 0.347 413,636 0.3380 -1.25%
2026-03-05 0 0.400 0.395 0.410 0.390 0.400 336,482 133,970 0.3981 0.338 0.334 0.347 0.330 0.338 397,661 0.3369 -1.23%
2026-03-04 0 0.405 0.400 0.415 0.400 0.415 461,000 187,980 0.4078 0.343 0.338 0.351 0.338 0.351 544,818 0.3450 -3.57%
2026-03-03 0 0.420 0.415 0.425 0.420 0.425 130,400 55,210 0.4234 0.355 0.351 0.360 0.355 0.360 154,109 0.3583 -4.55%
2026-03-02 0 0.440 0.425 0.445 0.425 0.450 422,400 185,396 0.4389 0.372 0.360 0.377 0.360 0.381 499,200 0.3714 6.02%
2026-02-27 0 0.415 0.415 0.445 0.415 0.420 200,000 83,250 0.4163 0.351 0.351 0.377 0.351 0.355 236,364 0.3522 -1.19%
2026-02-26 0 0.420 0.420 0.450 0.420 0.450 230,000 100,900 0.4387 0.355 0.355 0.381 0.355 0.381 271,818 0.3712 -1.18%
2026-02-25 0 0.425 0.420 0.425 0.415 0.425 166,400 68,844 0.4137 0.360 0.355 0.360 0.351 0.360 196,655 0.3501 0.00%
2026-02-24 0 0.425 0.420 0.425 0.420 0.430 56,000 23,800 0.4250 0.360 0.355 0.360 0.355 0.364 66,182 0.3596 0.00%
2026-02-23 0 0.425 0.420 0.430 0.420 0.425 39,600 16,540 0.4177 0.360 0.355 0.364 0.355 0.360 46,800 0.3534 2.41%
2026-02-20 0 0.415 0.415 0.425 0.410 0.440 290,000 124,600 0.4297 0.351 0.351 0.360 0.347 0.372 342,727 0.3636 -2.35%
2026-02-16 0 0.425 0.425 0.475 - - 0 0 - 0.360 0.360 0.402 - - 0 - 0.00%
2026-02-13 0 0.425 0.420 0.460 0.425 0.460 124,000 55,270 0.4457 0.360 0.355 0.389 0.360 0.389 146,545 0.3772 -5.56%
2026-02-12 0 0.450 0.420 0.450 0.420 0.450 140,000 59,950 0.4282 0.381 0.355 0.381 0.355 0.381 165,455 0.3623 7.14%
2026-02-11 0 0.420 0.415 0.425 0.420 0.430 310,000 131,800 0.4252 0.355 0.351 0.360 0.355 0.364 366,364 0.3598 -2.33%
2026-02-10 0 0.430 0.430 0.460 0.430 0.430 55,200 23,586 0.4273 0.364 0.364 0.389 0.364 0.364 65,236 0.3615 -2.27%
2026-02-09 0 0.440 0.430 0.460 0.410 0.440 1,110,560 482,579 0.4345 0.372 0.364 0.389 0.347 0.372 1,312,480 0.3677 3.53%
2026-02-06 0 0.425 0.425 0.470 0.420 0.450 211,960 93,094 0.4392 0.360 0.360 0.398 0.355 0.381 250,498 0.3716 -1.16%
2026-02-05 0 0.430 0.425 0.455 - - 0 0 - 0.364 0.360 0.385 - - 0 - 0.00%
2026-02-04 0 0.430 0.430 0.460 0.430 0.470 526,800 244,424 0.4640 0.364 0.364 0.389 0.364 0.398 622,582 0.3926 -5.49%
2026-02-03 0 0.455 0.435 0.445 0.420 0.465 378,000 172,400 0.4561 0.385 0.368 0.377 0.355 0.393 446,727 0.3859 9.64%
2026-02-02 0 0.415 0.410 0.455 - - 2,000 780 0.3900 0.351 0.347 0.385 - - 2,364 0.3300 0.00%
2026-01-30 0 0.415 0.415 0.455 0.415 0.415 50,000 20,750 0.4150 0.351 0.351 0.385 0.351 0.351 59,091 0.3512 0.00%
2026-01-29 0 0.415 0.410 0.420 0.415 0.420 130,000 54,200 0.4169 0.351 0.347 0.355 0.351 0.355 153,636 0.3528 0.00%
2026-01-28 0 0.415 0.415 0.425 0.405 0.445 730,000 310,300 0.4251 0.351 0.351 0.360 0.343 0.377 862,727 0.3597 3.75%
2026-01-27 0 0.400 0.400 0.415 0.400 0.440 1,680,000 722,350 0.4300 0.338 0.338 0.351 0.338 0.372 1,985,455 0.3638 -4.76%
2026-01-26 0 0.420 0.415 0.430 0.410 0.425 80,000 33,200 0.4150 0.355 0.351 0.364 0.347 0.360 94,545 0.3512 -1.18%
2026-01-23 0 0.425 0.420 0.440 0.425 0.510 81,600 35,610 0.4364 0.360 0.355 0.372 0.360 0.432 96,436 0.3693 1.19%
2026-01-22 0 0.420 0.420 0.460 0.420 0.425 28,000 11,610 0.4146 0.355 0.355 0.389 0.355 0.360 33,091 0.3509 -1.18%
2026-01-21 0 0.425 0.420 0.435 0.425 0.430 30,000 12,850 0.4283 0.360 0.355 0.368 0.360 0.364 35,455 0.3624 1.19%
2026-01-20 0 0.420 0.415 0.475 0.420 0.440 100,000 43,700 0.4370 0.355 0.351 0.402 0.355 0.372 118,182 0.3698 -4.55%
2026-01-19 0 0.440 0.420 0.460 0.420 0.460 51,600 23,104 0.4478 0.372 0.355 0.389 0.355 0.389 60,982 0.3789 -4.35%
2026-01-16 0 0.460 0.435 0.460 0.410 0.465 654,000 290,932 0.4449 0.389 0.368 0.389 0.347 0.393 772,909 0.3764 10.84%
2026-01-15 0 0.415 0.410 0.435 - - 1,200 468 0.3900 0.351 0.347 0.368 - - 1,418 0.3300 0.00%
2026-01-14 0 0.415 0.410 0.440 0.410 0.415 60,000 24,700 0.4117 0.351 0.347 0.372 0.347 0.351 70,909 0.3483 -1.19%
2026-01-13 0 0.420 0.410 0.420 0.420 0.420 100,000 42,000 0.4200 0.355 0.347 0.355 0.355 0.355 118,182 0.3554 -1.18%
2026-01-12 0 0.425 0.425 0.450 0.420 0.430 210,000 89,300 0.4252 0.360 0.360 0.381 0.355 0.364 248,182 0.3598 -1.16%
2026-01-09 0 0.430 0.410 0.430 0.405 0.435 226,680 96,041 0.4237 0.364 0.347 0.364 0.343 0.368 267,895 0.3585 1.18%
2026-01-08 0 0.425 0.405 0.425 0.400 0.425 410,000 168,300 0.4105 0.360 0.343 0.360 0.338 0.360 484,545 0.3473 -2.30%
2026-01-07 0 0.435 0.435 0.460 0.425 0.465 142,600 63,766 0.4472 0.368 0.368 0.389 0.360 0.393 168,527 0.3784 -1.14%
2026-01-06 0 0.440 0.420 0.440 0.440 0.440 10,040 4,416 0.4398 0.372 0.355 0.372 0.372 0.372 11,865 0.3722 1.15%
2026-01-05 0 0.435 0.420 0.435 0.395 0.440 349,600 147,502 0.4219 0.368 0.355 0.368 0.334 0.372 413,164 0.3570 3.57%
2026-01-02 0 0.420 0.415 0.445 0.415 0.420 153,320 63,674 0.4153 0.355 0.351 0.377 0.351 0.355 181,196 0.3514 2.44%
2025-12-31 0 0.410 0.415 0.465 0.410 0.410 10,000 4,100 0.4100 0.347 0.351 0.393 0.347 0.347 11,818 0.3469 -4.65%
2025-12-30 0 0.430 0.420 0.470 0.430 0.430 34,825 14,774 0.4242 0.364 0.355 0.398 0.364 0.364 41,157 0.3590 0.00%
2025-12-29 0 0.430 0.430 0.450 0.425 0.430 64,920 27,431 0.4225 0.364 0.364 0.381 0.360 0.364 76,724 0.3575 0.00%
2025-12-24 0 0.430 0.425 0.430 0.430 0.445 130,000 56,700 0.4362 0.364 0.360 0.364 0.364 0.377 153,636 0.3691 0.00%
2025-12-23 0 0.430 0.430 0.435 0.425 0.440 30,000 12,950 0.4317 0.364 0.364 0.368 0.360 0.372 35,455 0.3653 -2.27%
2025-12-22 0 0.440 0.425 0.450 0.425 0.440 193,200 84,794 0.4389 0.372 0.360 0.381 0.360 0.372 228,327 0.3714 0.00%
2025-12-19 0 0.440 0.430 0.450 0.440 0.440 20,000 8,452 0.4226 0.372 0.364 0.381 0.372 0.372 23,636 0.3576 -3.30%
2025-12-18 0 0.455 0.430 0.460 0.420 0.455 367,600 157,214 0.4277 0.385 0.364 0.389 0.355 0.385 434,436 0.3619 -1.09%
2025-12-17 0 0.460 0.435 0.460 0.400 0.480 250,400 113,928 0.4550 0.389 0.368 0.389 0.338 0.406 295,927 0.3850 4.55%
2025-12-16 0 0.440 0.400 0.450 0.410 0.440 530,000 226,500 0.4274 0.372 0.338 0.381 0.347 0.372 626,364 0.3616 -2.22%
2025-12-15 0 0.450 0.435 0.460 0.440 0.450 467,200 207,824 0.4448 0.381 0.368 0.389 0.372 0.381 552,145 0.3764 1.12%
2025-12-12 0 0.445 0.445 0.460 0.445 0.460 126,400 57,334 0.4536 0.377 0.377 0.389 0.377 0.389 149,382 0.3838 -2.20%
2025-12-11 0 0.455 0.455 0.460 0.455 0.455 90,000 40,950 0.4550 0.385 0.385 0.389 0.385 0.385 106,364 0.3850 -1.09%
2025-12-10 0 0.460 0.460 0.470 0.460 0.470 20,000 9,300 0.4650 0.389 0.389 0.398 0.389 0.398 23,636 0.3935 -3.16%
2025-12-09 0 0.475 0.440 0.475 0.455 0.480 80,200 37,484 0.4674 0.402 0.372 0.402 0.385 0.406 94,782 0.3955 9.20%
2025-12-08 0 0.435 0.435 0.475 0.435 0.435 30,000 13,050 0.4350 0.368 0.368 0.402 0.368 0.368 35,455 0.3681 -3.33%
2025-12-05 0 0.450 0.450 0.460 - - 600 252 0.4200 0.381 0.381 0.389 - - 709 0.3554 0.00%
2025-12-04 0 0.450 0.440 0.480 - - 0 0 - 0.381 0.372 0.406 - - 0 - 0.00%
2025-12-03 0 0.450 0.440 0.480 0.445 0.450 405,000 180,974 0.4468 0.381 0.372 0.406 0.377 0.381 478,636 0.3781 1.12%
2025-12-02 0 0.445 0.445 0.480 0.420 0.485 515,320 223,818 0.4343 0.377 0.377 0.406 0.355 0.410 609,015 0.3675 -1.11%
2025-12-01 0 0.450 0.450 0.460 0.450 0.450 80,040 35,922 0.4488 0.381 0.381 0.389 0.381 0.381 94,593 0.3798 0.00%
2025-11-28 0 0.450 0.450 0.475 0.450 0.475 150,000 68,750 0.4583 0.381 0.381 0.402 0.381 0.402 177,273 0.3878 -5.26%
2025-11-27 0 0.475 0.460 0.475 0.445 0.485 61,600 27,796 0.4512 0.402 0.389 0.402 0.377 0.410 72,800 0.3818 2.15%
2025-11-26 0 0.465 0.460 0.465 0.460 0.465 130,000 60,500 0.4654 0.393 0.389 0.393 0.389 0.393 153,636 0.3938 1.09%
2025-11-25 0 0.460 0.460 0.475 0.460 0.460 27,200 12,336 0.4535 0.389 0.389 0.402 0.389 0.389 32,145 0.3838 -3.16%
2025-11-24 0 0.475 0.465 0.480 - - 0 0 - 0.402 0.393 0.406 - - 0 - 0.00%
2025-11-21 0 0.475 0.475 0.495 0.475 0.485 639,600 308,906 0.4830 0.402 0.402 0.419 0.402 0.410 755,891 0.4087 -2.06%
2025-11-20 0 0.485 0.485 0.490 0.485 0.485 1,720,000 834,200 0.4850 0.410 0.410 0.415 0.410 0.410 2,032,727 0.4104 0.00%
2025-11-19 0 0.485 0.450 0.485 0.440 0.485 1,410,542 676,396 0.4795 0.410 0.381 0.410 0.372 0.410 1,667,004 0.4058 1.04%
2025-11-18 0 0.480 0.470 0.485 0.475 0.490 2,701,600 1,295,686 0.4796 0.406 0.398 0.410 0.402 0.415 3,192,800 0.4058 1.05%
2025-11-17 0 0.475 0.475 0.485 0.470 0.480 644,800 305,458 0.4737 0.402 0.402 0.410 0.398 0.406 762,036 0.4008 1.06%
2025-11-14 0 0.470 0.470 0.480 0.465 0.475 430,120 202,554 0.4709 0.398 0.398 0.406 0.393 0.402 508,324 0.3985 -1.05%
2025-11-13 0 0.475 0.475 0.480 - - 0 0 - 0.402 0.402 0.406 - - 0 - 0.00%
2025-11-12 0 0.475 0.465 0.480 0.460 0.480 1,014,000 481,670 0.4750 0.402 0.393 0.406 0.389 0.406 1,198,364 0.4019 1.06%
2025-11-11 0 0.470 0.460 0.470 0.450 0.470 428,400 199,366 0.4654 0.398 0.389 0.398 0.381 0.398 506,291 0.3938 2.17%
2025-11-10 0 0.460 0.455 0.460 0.445 0.480 478,025 220,040 0.4603 0.389 0.385 0.389 0.377 0.406 564,939 0.3895 3.37%
2025-11-07 0 0.445 0.445 0.455 0.445 0.520 886,400 432,428 0.4878 0.377 0.377 0.385 0.377 0.440 1,047,564 0.4128 1.14%
2025-11-06 0 0.440 0.440 0.470 - - 0 0 - 0.372 0.372 0.398 - - 0 - 0.00%
2025-11-05 0 0.440 0.440 0.470 0.435 0.460 258,000 117,120 0.4540 0.372 0.372 0.398 0.368 0.389 304,909 0.3841 -1.12%
2025-11-04 0 0.445 0.445 0.470 0.440 0.440 10,000 4,400 0.4400 0.377 0.377 0.398 0.372 0.372 11,818 0.3723 2.30%
2025-11-03 0 0.435 0.435 0.470 0.435 0.465 311,600 140,076 0.4495 0.368 0.368 0.398 0.368 0.393 368,255 0.3804 -3.33%
2025-10-31 0 0.450 0.450 0.480 0.445 0.475 1,039,000 485,851 0.4676 0.381 0.381 0.406 0.377 0.402 1,227,909 0.3957 -6.25%
2025-10-30 0 0.480 0.440 0.470 0.440 0.480 220,000 100,800 0.4582 0.406 0.372 0.398 0.372 0.406 260,000 0.3877 3.23%
2025-10-28 0 0.465 0.440 0.465 0.435 0.470 1,377,600 633,792 0.4601 0.393 0.372 0.393 0.368 0.398 1,628,073 0.3893 -1.06%
2025-10-27 0 0.470 0.455 0.470 0.435 0.475 749,200 336,854 0.4496 0.398 0.385 0.398 0.368 0.402 885,418 0.3804 6.82%
2025-10-24 0 0.440 0.430 0.450 0.440 0.440 250,000 110,000 0.4400 0.372 0.364 0.381 0.372 0.372 295,455 0.3723 0.00%
2025-10-23 0 0.440 0.425 0.445 0.420 0.445 280,000 120,350 0.4298 0.372 0.360 0.377 0.355 0.377 330,909 0.3637 0.00%
2025-10-22 0 0.440 0.435 0.460 0.435 0.440 39,200 17,014 0.4340 0.372 0.368 0.389 0.368 0.372 46,327 0.3673 1.15%
2025-10-21 0 0.435 0.435 0.460 0.430 0.440 250,000 108,350 0.4334 0.368 0.368 0.389 0.364 0.372 295,455 0.3667 -5.43%
2025-10-20 0 0.460 0.440 0.455 0.420 0.465 381,600 171,078 0.4483 0.389 0.372 0.385 0.355 0.393 450,982 0.3793 -1.08%
2025-10-17 0 0.465 0.450 0.465 0.440 0.470 71,700 32,767 0.4570 0.393 0.381 0.393 0.372 0.398 84,736 0.3867 1.09%
2025-10-16 0 0.460 0.450 0.460 0.450 0.485 662,000 309,680 0.4678 0.389 0.381 0.389 0.381 0.410 782,364 0.3958 0.00%
2025-10-15 0 0.460 0.450 0.460 0.435 0.465 491,000 222,235 0.4526 0.389 0.381 0.389 0.368 0.393 580,273 0.3830 0.00%
2025-10-14 0 0.460 0.470 0.485 0.460 0.540 799,600 387,900 0.4851 0.389 0.398 0.410 0.389 0.457 944,982 0.4105 -5.15%
2025-10-13 0 0.485 0.495 0.520 0.485 0.500 240,840 118,968 0.4940 0.410 0.419 0.440 0.410 0.423 284,629 0.4180 1.04%
2025-10-10 0 0.480 0.490 0.495 0.480 0.495 430,000 209,250 0.4866 0.406 0.415 0.419 0.406 0.419 508,182 0.4118 -4.00%
2025-10-09 0 0.500 0.500 0.520 0.490 0.530 2,608,800 1,306,134 0.5007 0.423 0.423 0.440 0.415 0.448 3,083,127 0.4236 -9.09%
2025-10-08 0 0.550 0.520 0.550 0.485 0.550 2,246,400 1,196,732 0.5327 0.465 0.440 0.465 0.410 0.465 2,654,836 0.4508 10.00%
2025-10-06 0 0.500 0.490 0.520 0.460 0.540 4,894,800 2,487,754 0.5082 0.423 0.415 0.440 0.389 0.457 5,784,764 0.4301 7.53%
2025-10-03 0 0.465 0.455 0.465 0.450 0.495 511,464 236,332 0.4621 0.393 0.385 0.393 0.381 0.419 604,457 0.3910 4.49%
2025-10-02 0 0.445 0.445 0.450 0.440 0.465 604,504 274,662 0.4544 0.377 0.377 0.381 0.372 0.393 714,414 0.3845 1.14%
2025-09-30 0 0.440 0.420 0.435 0.435 0.450 914,080 403,922 0.4419 0.372 0.355 0.368 0.368 0.381 1,080,276 0.3739 6.02%
2025-09-29 0 0.415 0.410 0.415 0.415 0.415 50,000 20,750 0.4150 0.351 0.347 0.351 0.351 0.351 59,091 0.3512 0.00%
2025-09-26 0 0.415 0.410 0.415 0.410 0.420 514,400 213,480 0.4150 0.351 0.347 0.351 0.347 0.355 607,927 0.3512 1.22%
2025-09-25 0 0.410 0.420 0.435 0.410 0.415 250,000 102,700 0.4108 0.347 0.355 0.368 0.347 0.351 295,455 0.3476 -1.20%
2025-09-24 0 0.415 0.425 0.435 0.410 0.415 180,000 74,600 0.4144 0.351 0.360 0.368 0.347 0.351 212,727 0.3507 0.00%
2025-09-23 0 0.415 0.410 0.415 0.405 0.415 320,800 132,408 0.4127 0.351 0.347 0.351 0.343 0.351 379,127 0.3492 0.00%
2025-09-22 0 0.415 0.410 0.415 0.400 0.420 1,305,222 539,266 0.4132 0.351 0.347 0.351 0.338 0.355 1,542,535 0.3496 0.00%
2025-09-19 0 0.415 0.410 0.415 0.415 0.420 446,000 185,020 0.4148 0.351 0.347 0.351 0.351 0.355 527,091 0.3510 0.00%
2025-09-18 0 0.415 0.415 0.420 0.415 0.420 230,240 95,494 0.4148 0.351 0.351 0.355 0.351 0.355 272,102 0.3509 1.22%
2025-09-17 0 0.410 0.415 0.420 0.410 0.420 170,000 70,350 0.4138 0.347 0.351 0.355 0.347 0.355 200,909 0.3502 -1.20%
2025-09-16 0 0.415 0.410 0.415 0.410 0.415 220,000 91,100 0.4141 0.351 0.347 0.351 0.347 0.351 260,000 0.3504 0.00%
2025-09-15 0 0.415 0.410 0.420 0.400 0.420 664,400 275,794 0.4151 0.351 0.347 0.355 0.338 0.355 785,200 0.3512 1.22%
2025-09-12 0 0.410 0.405 0.425 0.400 0.415 521,200 212,912 0.4085 0.347 0.343 0.360 0.338 0.351 615,964 0.3457 -1.20%
2025-09-11 0 0.415 0.415 0.420 0.380 0.435 5,690,000 2,290,950 0.4026 0.351 0.351 0.355 0.322 0.368 6,724,545 0.3407 6.41%
2025-09-10 0 0.390 0.390 0.395 0.390 0.405 1,100,400 437,872 0.3979 0.330 0.330 0.334 0.330 0.343 1,300,473 0.3367 -4.88%
2025-09-09 0 0.410 0.405 0.410 0.405 0.430 520,000 213,650 0.4109 0.347 0.343 0.347 0.343 0.364 614,545 0.3477 -1.20%
2025-09-08 0 0.415 0.400 0.420 0.390 0.450 1,930,180 796,119 0.4125 0.351 0.338 0.355 0.330 0.381 2,281,122 0.3490 7.79%
2025-09-05 0 0.385 0.385 0.405 0.380 0.445 910,000 367,300 0.4036 0.326 0.326 0.343 0.322 0.377 1,075,455 0.3415 -7.23%
2025-09-04 0 0.415 0.410 0.450 0.415 0.455 1,300,000 546,500 0.4204 0.351 0.347 0.381 0.351 0.385 1,536,364 0.3557 -7.78%
2025-09-03 0 0.450 0.450 0.470 0.440 0.450 250,800 112,248 0.4476 0.381 0.381 0.398 0.372 0.381 296,400 0.3787 0.00%
2025-09-02 0 0.450 0.450 0.475 0.450 0.455 190,000 85,950 0.4524 0.381 0.381 0.402 0.381 0.385 224,545 0.3828 -3.23%
2025-09-01 0 0.465 0.450 0.465 0.450 0.485 370,280 174,819 0.4721 0.393 0.381 0.393 0.381 0.410 437,604 0.3995 -1.06%
2025-08-29 0 0.470 0.450 0.470 0.460 0.510 1,845,560 904,600 0.4901 0.398 0.381 0.398 0.389 0.432 2,181,116 0.4147 4.44%
2025-08-28 0 0.450 0.450 0.460 0.450 0.470 2,267,200 1,053,718 0.4648 0.381 0.381 0.389 0.381 0.398 2,679,418 0.3933 0.00%
2025-08-27 0 0.450 0.440 0.460 0.440 0.475 700,000 325,450 0.4649 0.381 0.372 0.389 0.372 0.402 827,273 0.3934 1.12%
2025-08-26 0 0.445 0.440 0.445 0.430 0.495 1,570,000 706,544 0.4500 0.377 0.372 0.377 0.364 0.419 1,855,455 0.3808 -6.32%
2025-08-25 0 0.475 0.455 0.475 0.460 0.570 1,820,000 867,850 0.4768 0.402 0.385 0.402 0.389 0.482 2,150,909 0.4035 -5.00%
2025-08-22 0 0.500 0.500 0.510 0.500 0.550 440,000 223,200 0.5073 0.423 0.423 0.432 0.423 0.465 520,000 0.4292 -3.85%
2025-08-21 0 0.520 0.510 0.530 0.480 0.550 1,834,002 939,313 0.5122 0.440 0.432 0.448 0.406 0.465 2,167,457 0.4334 0.00%
2025-08-20 0 0.520 0.510 0.540 0.510 0.570 6,014,900 3,234,332 0.5377 0.440 0.432 0.457 0.432 0.482 7,108,518 0.4550 -7.14%
2025-08-19 0 0.560 0.530 0.560 0.520 0.560 2,150,200 1,154,804 0.5371 0.474 0.448 0.474 0.440 0.474 2,541,145 0.4544 3.70%
2025-08-18 0 0.540 0.540 0.550 0.510 0.570 2,150,620 1,158,914 0.5389 0.457 0.457 0.465 0.432 0.482 2,541,642 0.4560 0.00%
2025-08-15 0 0.540 0.530 0.540 0.495 0.560 3,687,100 1,939,582 0.5260 0.457 0.448 0.457 0.419 0.474 4,357,482 0.4451 10.20%
2025-08-14 0 0.490 0.475 0.495 0.460 0.495 645,400 306,016 0.4741 0.415 0.402 0.419 0.389 0.419 762,745 0.4012 0.00%
2025-08-13 0 0.490 0.485 0.490 0.470 0.510 504,600 247,402 0.4903 0.415 0.410 0.415 0.398 0.432 596,345 0.4149 5.38%
2025-08-12 0 0.465 0.465 0.480 0.450 0.490 1,125,100 524,979 0.4666 0.393 0.393 0.406 0.381 0.415 1,329,664 0.3948 -4.12%
2025-08-11 0 0.485 0.475 0.485 0.485 0.510 616,800 301,454 0.4887 0.410 0.402 0.410 0.410 0.432 728,945 0.4135 -1.02%
2025-08-08 0 0.490 0.485 0.490 0.480 0.530 371,100 181,970 0.4904 0.415 0.410 0.415 0.406 0.448 438,573 0.4149 -3.92%
2025-08-07 0 0.510 0.495 0.520 0.475 0.610 2,598,900 1,353,304 0.5207 0.432 0.419 0.440 0.402 0.516 3,071,427 0.4406 7.37%
2025-08-06 0 0.475 0.470 0.475 0.430 0.480 3,758,400 1,723,204 0.4585 0.402 0.398 0.402 0.364 0.406 4,441,745 0.3880 13.10%
2025-08-05 0 0.420 0.415 0.440 0.420 0.475 850,800 378,334 0.4447 0.355 0.351 0.372 0.355 0.402 1,005,491 0.3763 1.20%
2025-08-04 0 0.415 0.405 0.420 0.400 0.460 322,200 130,673 0.4056 0.351 0.343 0.355 0.338 0.389 380,782 0.3432 5.06%
2025-08-01 0 0.395 0.395 0.435 0.395 0.405 674,960 268,852 0.3983 0.334 0.334 0.368 0.334 0.343 797,680 0.3370 3.95%
2025-07-31 0 0.380 0.380 0.390 0.380 0.380 18,080 6,692 0.3701 0.322 0.322 0.330 0.322 0.322 21,367 0.3132 0.00%
2025-07-30 0 0.380 0.375 0.400 0.380 0.380 100,720 38,262 0.3799 0.322 0.317 0.338 0.322 0.322 119,033 0.3214 -5.00%
2025-07-29 0 0.400 0.390 0.405 0.400 0.405 480,000 193,950 0.4041 0.338 0.330 0.343 0.338 0.343 567,273 0.3419 0.00%
2025-07-28 0 0.400 0.390 0.400 0.400 0.405 292,400 116,666 0.3990 0.338 0.330 0.338 0.338 0.343 345,564 0.3376 8.11%
2025-07-25 0 0.370 0.365 0.380 0.365 0.390 248,000 92,500 0.3730 0.313 0.309 0.322 0.309 0.330 293,091 0.3156 -6.33%
2025-07-24 0 0.395 0.390 0.415 0.395 0.405 370,800 147,642 0.3982 0.334 0.330 0.351 0.334 0.343 438,218 0.3369 -11.24%
2025-07-23 0 0.445 0.430 0.450 0.375 0.500 3,251,440 1,437,691 0.4422 0.377 0.364 0.381 0.317 0.423 3,842,611 0.3741 30.88%
2025-07-22 0 0.340 0.340 0.350 0.340 0.350 412,740 143,774 0.3483 0.288 0.288 0.296 0.288 0.296 487,784 0.2947 4.62%
2025-07-21 0 0.325 0.330 0.370 0.320 0.365 632,000 222,856 0.3526 0.275 0.279 0.313 0.271 0.309 746,909 0.2984 -7.14%
2025-07-18 0 0.350 0.335 0.350 0.315 0.350 561,600 187,360 0.3336 0.296 0.283 0.296 0.267 0.296 663,709 0.2823 7.69%
2025-07-17 0 0.325 0.325 0.390 0.310 0.375 558,400 194,824 0.3489 0.275 0.275 0.330 0.262 0.317 659,927 0.2952 -7.14%
2025-07-16 0 0.350 0.330 0.405 0.350 0.390 537,600 203,272 0.3781 0.296 0.279 0.343 0.296 0.330 635,345 0.3199 -5.41%
2025-07-15 0 0.370 0.370 0.405 0.360 0.400 309,280 122,713 0.3968 0.313 0.313 0.343 0.305 0.338 365,513 0.3357 -8.64%
2025-07-14 0 0.405 0.405 0.410 0.400 0.405 81,600 32,680 0.4005 0.343 0.343 0.347 0.338 0.343 96,436 0.3389 -1.22%
2025-07-11 0 0.410 0.400 0.410 0.390 0.420 116,800 46,440 0.3976 0.347 0.338 0.347 0.330 0.355 138,036 0.3364 2.50%
2025-07-10 0 0.400 0.395 0.420 0.390 0.400 99,200 39,528 0.3985 0.338 0.334 0.355 0.330 0.338 117,236 0.3372 0.00%
2025-07-09 0 0.400 0.400 0.420 0.400 0.405 89,600 35,856 0.4002 0.338 0.338 0.355 0.338 0.343 105,891 0.3386 -6.98%
2025-07-08 0 0.430 0.400 0.430 0.395 0.430 256,000 102,928 0.4021 0.364 0.338 0.364 0.334 0.364 302,545 0.3402 -0.00%
2025-07-07 0 0.043 0.042 0.043 0.042 0.051 7,952,000 379,024 0.0477 0.364 0.355 0.364 0.355 0.432 939,782 0.4033 0.00%
2025-07-04 0 0.043 0.042 0.043 0.042 0.043 448,000 19,216 0.0429 0.364 0.355 0.364 0.355 0.364 52,945 0.3629 -4.44%
2025-07-03 0 0.045 0.042 0.045 0.042 0.046 3,698,400 157,267 0.0425 0.381 0.355 0.381 0.355 0.389 437,084 0.3598 2.27%
2025-07-02 0 0.044 0.043 0.044 0.043 0.045 1,632,800 72,094 0.0442 0.372 0.364 0.372 0.364 0.381 192,967 0.3736 2.33%
2025-06-30 0 0.043 0.043 0.045 0.043 0.047 1,600,000 72,032 0.0450 0.364 0.364 0.381 0.364 0.398 189,091 0.3809 0.00%
2025-06-27 0 0.043 0.042 0.044 0.042 0.045 164,000 6,944 0.0423 0.364 0.355 0.372 0.355 0.381 19,382 0.3583 -4.44%
2025-06-26 0 0.045 0.042 0.046 0.045 0.046 416,000 19,088 0.0459 0.381 0.355 0.389 0.381 0.389 49,164 0.3883 0.00%
2025-06-25 0 0.045 0.045 0.046 0.043 0.046 1,568,000 69,184 0.0441 0.381 0.381 0.389 0.364 0.389 185,309 0.3733 2.27%
2025-06-24 0 0.044 0.043 0.044 0.041 0.044 880,000 36,560 0.0415 0.372 0.364 0.372 0.347 0.372 104,000 0.3515 4.76%
2025-06-23 0 0.042 0.042 0.043 0.041 0.043 656,000 26,992 0.0411 0.355 0.355 0.364 0.347 0.364 77,527 0.3482 -2.33%
2025-06-20 0 0.043 0.043 0.044 0.043 0.045 1,121,200 48,332 0.0431 0.364 0.364 0.372 0.364 0.381 132,505 0.3648 0.00%
2025-06-19 0 0.043 0.043 0.044 0.042 0.046 5,472,000 241,232 0.0441 0.364 0.364 0.372 0.355 0.389 646,691 0.3730 -6.52%
2025-06-18 0 0.046 0.046 0.047 0.046 0.049 1,032,000 48,288 0.0468 0.389 0.389 0.398 0.389 0.415 121,964 0.3959 -6.12%
2025-06-17 0 0.049 0.046 0.049 0.046 0.050 1,392,000 67,760 0.0487 0.415 0.389 0.415 0.389 0.423 164,509 0.4119 2.08%
2025-06-16 0 0.048 0.047 0.048 0.046 0.048 2,016,000 96,016 0.0476 0.406 0.398 0.406 0.389 0.406 238,255 0.4030 4.35%
2025-06-13 0 0.046 0.046 0.047 0.045 0.050 3,920,000 185,232 0.0473 0.389 0.389 0.398 0.381 0.423 463,273 0.3998 -2.13%
2025-06-12 0 0.047 0.047 0.049 0.047 0.050 1,280,000 63,088 0.0493 0.398 0.398 0.415 0.398 0.423 151,273 0.4170 -4.08%
2025-06-11 0 0.049 0.049 0.051 0.046 0.052 1,136,000 56,672 0.0499 0.415 0.415 0.432 0.389 0.440 134,255 0.4221 2.08%
2025-06-10 0 0.048 0.045 0.048 0.045 0.049 3,716,000 176,060 0.0474 0.406 0.381 0.406 0.381 0.415 439,164 0.4009 4.35%
2025-06-09 0 0.046 0.046 0.047 0.044 0.050 2,640,000 122,448 0.0464 0.389 0.389 0.398 0.372 0.423 312,000 0.3925 4.55%
2025-06-06 0 0.044 0.041 0.044 0.044 0.046 2,819,200 126,585 0.0449 0.372 0.347 0.372 0.372 0.389 333,178 0.3799 -4.35%
2025-06-05 0 0.046 0.046 0.047 0.046 0.046 896,000 41,216 0.0460 0.389 0.389 0.398 0.389 0.389 105,891 0.3892 0.00%
2025-06-04 0 0.046 0.046 0.047 0.045 0.046 1,536,000 70,096 0.0456 0.389 0.389 0.398 0.381 0.389 181,527 0.3861 2.22%
2025-06-03 0 0.045 0.044 0.045 0.042 0.045 1,136,000 48,800 0.0430 0.381 0.372 0.381 0.355 0.381 134,255 0.3635 4.65%
2025-06-02 0 0.043 0.043 0.048 0.042 0.046 16,832,000 746,720 0.0444 0.364 0.364 0.406 0.355 0.389 1,989,236 0.3754 -6.52%
2025-05-30 0 0.046 0.046 0.047 0.045 0.048 11,056,000 510,976 0.0462 0.389 0.389 0.398 0.381 0.406 1,306,618 0.3911 -2.13%
2025-05-29 0 0.047 0.047 0.049 0.047 0.049 16,584,000 787,840 0.0475 0.398 0.398 0.415 0.398 0.415 1,959,927 0.4020 -4.08%
2025-05-28 0 0.049 0.049 0.051 0.047 0.061 27,428,000 1,341,792 0.0489 0.415 0.415 0.432 0.398 0.516 3,241,491 0.4139 -12.50%
2025-05-27 0 0.056 0.054 0.056 0.049 0.058 7,357,000 392,770 0.0534 0.474 0.457 0.474 0.415 0.491 869,464 0.4517 19.15%
2025-05-26 0 0.047 0.047 0.050 0.046 0.049 1,744,000 82,352 0.0472 0.398 0.398 0.423 0.389 0.415 206,109 0.3996 -11.32%
2025-05-23 0 0.053 0.051 0.053 0.050 0.053 816,000 41,376 0.0507 0.448 0.432 0.448 0.423 0.448 96,436 0.4290 6.00%
2025-05-22 0 0.050 0.048 0.050 0.048 0.051 3,840,000 189,936 0.0495 0.423 0.406 0.423 0.406 0.432 453,818 0.4185 -5.66%
2025-05-21 0 0.053 0.053 0.055 0.050 0.059 13,776,000 726,576 0.0527 0.448 0.448 0.465 0.423 0.499 1,628,073 0.4463 -10.17%
2025-05-20 0 0.059 0.058 0.059 0.058 0.064 5,456,000 326,400 0.0598 0.499 0.491 0.499 0.491 0.542 644,800 0.5062 -7.81%
2025-05-19 0 0.064 0.063 0.064 0.060 0.070 4,016,000 253,120 0.0630 0.542 0.533 0.542 0.508 0.592 474,618 0.5333 0.00%
2025-05-16 0 0.064 0.063 0.064 0.058 0.067 24,290,400 1,540,662 0.0634 0.542 0.533 0.542 0.491 0.567 2,870,684 0.5367 0.00%
2025-05-15 0 0.064 0.064 0.068 0.064 0.071 26,656,000 1,825,488 0.0685 0.542 0.542 0.575 0.542 0.601 3,150,255 0.5795 -5.88%
2025-05-14 0 0.068 0.068 0.069 0.058 0.068 34,864,000 2,213,584 0.0635 0.575 0.575 0.584 0.491 0.575 4,120,291 0.5372 11.48%
2025-05-13 0 0.061 0.060 0.061 0.053 0.061 40,173,600 2,307,772 0.0574 0.516 0.508 0.516 0.448 0.516 4,747,789 0.4861 15.09%
2025-05-12 0 0.053 0.051 0.053 0.045 0.059 21,856,000 1,107,424 0.0507 0.448 0.432 0.448 0.381 0.499 2,582,982 0.4287 17.78%
2025-05-09 0 0.045 0.045 0.046 0.039 0.045 33,360,000 1,369,760 0.0411 0.381 0.381 0.389 0.330 0.381 3,942,545 0.3474 12.50%
2025-05-08 0 0.040 0.040 0.043 0.040 0.044 2,592,000 110,256 0.0425 0.338 0.338 0.364 0.338 0.372 306,327 0.3599 -4.76%
2025-05-07 0 0.042 0.041 0.043 0.041 0.043 912,000 38,960 0.0427 0.355 0.347 0.364 0.347 0.364 107,782 0.3615 -2.33%
2025-05-06 0 0.043 0.043 0.047 0.043 0.047 800,000 36,320 0.0454 0.364 0.364 0.398 0.364 0.398 94,545 0.3842 -2.27%
2025-05-02 0 0.044 0.044 0.045 0.043 0.046 4,656,000 205,088 0.0440 0.372 0.372 0.381 0.364 0.389 550,255 0.3727 -10.20%
2025-04-30 0 0.049 0.045 0.049 0.043 0.051 8,576,000 430,176 0.0502 0.415 0.381 0.415 0.364 0.432 1,013,527 0.4244 4.26%
2025-04-29 0 0.047 0.044 0.047 - - 0 0 - 0.398 0.372 0.398 - - 0 - 0.00%
2025-04-28 0 0.047 0.046 0.047 0.043 0.048 7,008,000 303,200 0.0433 0.398 0.389 0.398 0.364 0.406 828,218 0.3661 0.00%
2025-04-25 0 0.047 0.045 0.047 0.046 0.048 1,152,000 53,392 0.0463 0.398 0.381 0.398 0.389 0.406 136,145 0.3922 -6.00%
2025-04-24 0 0.050 0.050 0.052 0.042 0.052 10,816,000 511,200 0.0473 0.423 0.423 0.440 0.355 0.440 1,278,255 0.3999 8.70%
2025-04-23 0 0.046 0.044 0.046 0.045 0.051 2,288,000 106,512 0.0466 0.389 0.372 0.389 0.381 0.432 270,400 0.3939 -4.17%
2025-04-22 0 0.048 0.047 0.048 0.048 0.050 816,000 39,792 0.0488 0.406 0.398 0.406 0.406 0.423 96,436 0.4126 -2.04%
2025-04-17 0 0.049 0.046 0.049 0.044 0.053 2,576,000 122,352 0.0475 0.415 0.389 0.415 0.372 0.448 304,436 0.4019 8.89%
2025-04-16 0 0.045 0.045 0.049 0.045 0.046 192,000 8,816 0.0459 0.381 0.381 0.415 0.381 0.389 22,691 0.3885 -4.26%
2025-04-15 0 0.047 0.046 0.049 0.046 0.048 1,216,000 57,008 0.0469 0.398 0.389 0.415 0.389 0.406 143,709 0.3967 0.00%
2025-04-14 0 0.047 0.048 0.050 0.044 0.053 20,000,000 993,008 0.0497 0.398 0.406 0.423 0.372 0.448 2,363,636 0.4201 9.30%
2025-04-11 0 0.043 0.043 0.045 0.041 0.049 30,240,000 1,313,648 0.0434 0.364 0.364 0.381 0.347 0.415 3,573,818 0.3676 -6.52%
2025-04-10 0 0.046 0.047 0.048 0.045 0.053 13,212,000 633,936 0.0480 0.389 0.398 0.406 0.381 0.448 1,561,418 0.4060 -6.12%
2025-04-09 0 0.049 0.049 0.050 0.049 0.062 16,112,000 832,000 0.0516 0.415 0.415 0.423 0.415 0.525 1,904,145 0.4369 -20.97%
2025-04-08 0 0.062 0.062 0.065 0.062 0.071 9,342,200 605,945 0.0649 0.525 0.525 0.550 0.525 0.601 1,104,078 0.5488 -13.89%
2025-04-07 0 0.072 0.070 0.072 0.055 0.072 9,624,000 616,992 0.0641 0.609 0.592 0.609 0.465 0.609 1,137,382 0.5425 -4.00%
2025-04-03 0 0.075 0.074 0.075 0.060 0.075 53,918,400 3,808,934 0.0706 0.635 0.626 0.635 0.508 0.635 6,372,175 0.5977 13.64%
2025-04-02 0 0.066 0.063 0.066 0.053 0.066 11,104,000 671,888 0.0605 0.558 0.533 0.558 0.448 0.558 1,312,291 0.5120 11.86%
2025-04-01 0 0.059 0.056 0.059 0.049 0.059 8,688,000 463,152 0.0533 0.499 0.474 0.499 0.415 0.499 1,026,764 0.4511 1.72%
2025-03-31 0 0.058 0.054 0.056 0.051 0.060 7,472,000 407,472 0.0545 0.491 0.457 0.474 0.432 0.508 883,055 0.4614 -1.69%
2025-03-28 0 0.059 0.058 0.060 0.046 0.060 9,760,000 508,896 0.0521 0.499 0.491 0.508 0.389 0.508 1,153,455 0.4412 18.00%
2025-03-27 0 0.050 0.044 0.050 0.039 0.050 6,064,000 269,392 0.0444 0.423 0.372 0.423 0.330 0.423 716,655 0.3759 19.05%
2025-03-26 0 0.042 0.040 0.042 0.039 0.042 7,472,000 301,120 0.0403 0.355 0.338 0.355 0.330 0.355 883,055 0.3410 0.00%
2025-03-25 0 0.042 0.040 0.042 0.039 0.042 9,184,000 365,168 0.0398 0.355 0.338 0.355 0.330 0.355 1,085,382 0.3364 10.53%
2025-03-24 0 0.038 0.038 0.039 0.038 0.039 224,000 8,528 0.0381 0.322 0.322 0.330 0.322 0.330 26,473 0.3221 -2.56%
2025-03-21 0 0.039 0.037 0.039 0.038 0.039 2,112,000 80,688 0.0382 0.330 0.313 0.330 0.322 0.330 249,600 0.3233 5.41%
2025-03-20 0 0.037 0.037 0.038 0.036 0.038 2,096,000 77,568 0.0370 0.313 0.313 0.322 0.305 0.322 247,709 0.3131 -2.63%
2025-03-19 0 0.038 0.038 0.039 0.037 0.038 1,648,000 62,544 0.0380 0.322 0.322 0.330 0.313 0.322 194,764 0.3211 0.00%
2025-03-18 0 0.038 0.037 0.038 0.037 0.038 672,000 25,248 0.0376 0.322 0.313 0.322 0.313 0.322 79,418 0.3179 0.00%
2025-03-17 0 0.038 0.037 0.039 0.036 0.040 3,713,000 140,732 0.0379 0.322 0.313 0.330 0.305 0.338 438,809 0.3207 5.56%
2025-03-14 0 0.036 0.036 0.038 0.036 0.039 976,005 36,816 0.0377 0.305 0.305 0.322 0.305 0.330 115,346 0.3192 -7.69%
2025-03-13 0 0.039 0.037 0.039 0.037 0.039 864,000 32,544 0.0377 0.330 0.313 0.330 0.313 0.330 102,109 0.3187 -2.50%
2025-03-12 0 0.040 0.038 0.040 0.039 0.040 656,000 26,000 0.0396 0.338 0.322 0.338 0.330 0.338 77,527 0.3354 2.56%
2025-03-11 0 0.039 0.039 0.040 0.039 0.039 320,000 12,480 0.0390 0.330 0.330 0.338 0.330 0.330 37,818 0.3300 2.63%
2025-03-10 0 0.038 0.038 0.040 0.038 0.040 352,000 13,712 0.0390 0.322 0.322 0.338 0.322 0.338 41,600 0.3296 0.00%
2025-03-07 0 0.038 0.037 0.038 0.037 0.039 1,904,000 71,952 0.0378 0.322 0.313 0.322 0.313 0.330 225,018 0.3198 0.00%
2025-03-06 0 0.038 0.038 0.039 0.037 0.038 1,376,000 52,240 0.0380 0.322 0.322 0.330 0.313 0.322 162,618 0.3212 2.70%
2025-03-05 0 0.037 0.037 0.038 0.037 0.038 832,000 31,408 0.0378 0.313 0.313 0.322 0.313 0.322 98,327 0.3194 -2.63%
2025-03-04 0 0.038 0.037 0.039 0.038 0.038 2,272,000 86,336 0.0380 0.322 0.313 0.330 0.322 0.322 268,509 0.3215 -2.56%
2025-03-03 0 0.039 0.039 0.040 0.038 0.039 908,000 34,710 0.0382 0.330 0.330 0.338 0.322 0.330 107,309 0.3235 2.63%
2025-02-28 0 0.038 0.038 0.039 0.038 0.040 2,928,000 113,568 0.0388 0.322 0.322 0.330 0.322 0.338 346,036 0.3282 -2.56%
2025-02-27 0 0.039 0.039 0.041 0.039 0.040 2,526,000 99,418 0.0394 0.330 0.330 0.347 0.330 0.338 298,527 0.3330 0.00%
2025-02-26 0 0.039 0.039 0.040 0.037 0.039 1,232,000 46,752 0.0379 0.330 0.330 0.338 0.313 0.330 145,600 0.3211 0.00%
2025-02-25 0 0.039 0.038 0.041 0.039 0.039 16,000 624 0.0390 0.330 0.322 0.347 0.330 0.330 1,891 0.3300 0.00%
2025-02-24 0 0.039 0.039 0.040 0.039 0.041 1,776,000 71,200 0.0401 0.330 0.330 0.338 0.330 0.347 209,891 0.3392 -2.50%
2025-02-21 0 0.040 0.040 0.042 0.038 0.042 2,326,000 94,830 0.0408 0.338 0.338 0.355 0.322 0.355 274,891 0.3450 -4.76%
2025-02-20 0 0.042 0.040 0.042 0.040 0.042 208,000 8,640 0.0415 0.355 0.338 0.355 0.338 0.355 24,582 0.3515 0.00%
2025-02-19 0 0.042 0.039 0.042 0.040 0.042 1,104,000 44,304 0.0401 0.355 0.330 0.355 0.338 0.355 130,473 0.3396 2.44%
2025-02-18 0 0.041 0.040 0.042 0.039 0.041 1,696,000 68,368 0.0403 0.347 0.338 0.355 0.330 0.347 200,436 0.3411 2.50%
2025-02-17 0 0.040 0.038 0.040 0.040 0.040 982,400 39,224 0.0399 0.338 0.322 0.338 0.338 0.338 116,102 0.3378 0.00%
2025-02-14 0 0.040 0.040 0.042 0.040 0.040 160,000 6,400 0.0400 0.338 0.338 0.355 0.338 0.338 18,909 0.3385 0.00%
2025-02-13 0 0.040 0.040 0.042 0.039 0.039 18,400 694 0.0377 0.338 0.338 0.355 0.330 0.330 2,175 0.3191 0.00%
2025-02-12 0 0.040 0.039 0.040 0.039 0.040 2,640,000 104,608 0.0396 0.338 0.330 0.338 0.330 0.338 312,000 0.3353 2.56%
2025-02-11 0 0.039 0.039 0.042 0.039 0.042 1,008,000 40,320 0.0400 0.330 0.330 0.355 0.330 0.355 119,127 0.3385 0.00%
2025-02-10 0 0.039 0.038 0.039 0.038 0.039 1,008,200 39,014 0.0387 0.330 0.322 0.330 0.322 0.330 119,151 0.3274 0.00%
2025-02-07 0 0.039 0.038 0.039 0.038 0.039 2,080,000 79,376 0.0382 0.330 0.322 0.330 0.322 0.330 245,818 0.3229 -2.50%
2025-02-06 0 0.040 0.040 0.043 0.038 0.040 1,920,000 73,760 0.0384 0.338 0.338 0.364 0.322 0.338 226,909 0.3251 0.00%
2025-02-05 0 0.040 0.040 0.041 0.038 0.042 1,968,000 78,352 0.0398 0.338 0.338 0.347 0.322 0.355 232,582 0.3369 -2.44%
2025-02-04 0 0.041 0.039 0.041 0.043 0.043 80,000 3,440 0.0430 0.347 0.330 0.347 0.364 0.364 9,455 0.3638 2.50%
2025-02-03 0 0.040 0.037 0.043 0.037 0.040 320,000 12,688 0.0397 0.338 0.313 0.364 0.313 0.338 37,818 0.3355 2.56%
2025-01-28 0 0.039 0.040 0.041 0.038 0.039 2,208,000 84,752 0.0384 0.330 0.338 0.347 0.322 0.330 260,945 0.3248 -9.30%
2025-01-27 0 0.043 0.039 0.043 0.043 0.043 112,400 4,828 0.0430 0.364 0.330 0.364 0.364 0.364 13,284 0.3635 2.38%
2025-01-24 0 0.042 0.039 0.043 0.039 0.042 2,019,164 82,760 0.0410 0.355 0.330 0.364 0.330 0.355 238,628 0.3468 -2.33%
2025-01-23 0 0.043 0.041 0.043 0.039 0.043 2,512,000 102,032 0.0406 0.364 0.347 0.364 0.330 0.364 296,873 0.3437 2.38%
2025-01-22 0 0.042 0.042 0.044 0.042 0.043 1,504,000 64,240 0.0427 0.355 0.355 0.372 0.355 0.364 177,745 0.3614 -4.55%
2025-01-21 0 0.044 0.043 0.044 0.043 0.044 448,000 19,472 0.0435 0.372 0.364 0.372 0.364 0.372 52,945 0.3678 4.76%
2025-01-20 0 0.042 0.042 0.045 0.042 0.045 1,728,000 74,528 0.0431 0.355 0.355 0.381 0.355 0.381 204,218 0.3649 -2.33%
2025-01-17 0 0.043 0.042 0.044 0.040 0.046 512,000 22,000 0.0430 0.364 0.355 0.372 0.338 0.389 60,509 0.3636 0.00%
2025-01-16 0 0.043 0.043 0.044 0.043 0.044 848,000 36,800 0.0434 0.364 0.364 0.372 0.364 0.372 100,218 0.3672 -2.27%
2025-01-15 0 0.044 0.043 0.045 0.043 0.044 2,080,000 91,472 0.0440 0.372 0.364 0.381 0.364 0.372 245,818 0.3721 -2.22%
2025-01-14 0 0.045 0.042 0.045 0.041 0.046 1,888,000 80,208 0.0425 0.381 0.355 0.381 0.347 0.389 223,127 0.3595 9.76%
2025-01-13 0 0.041 0.037 0.042 0.040 0.044 1,472,000 61,280 0.0416 0.347 0.313 0.355 0.338 0.372 173,964 0.3523 -2.38%
2025-01-10 0 0.042 0.041 0.042 0.041 0.043 848,000 35,488 0.0418 0.355 0.347 0.355 0.347 0.364 100,218 0.3541 2.44%
2025-01-09 0 0.041 0.041 0.042 0.039 0.042 1,776,000 72,592 0.0409 0.347 0.347 0.355 0.330 0.355 209,891 0.3459 2.50%
2025-01-08 0 0.040 0.039 0.040 0.040 0.042 2,704,000 109,616 0.0405 0.338 0.330 0.338 0.338 0.355 319,564 0.3430 0.00%
2025-01-07 0 0.040 0.040 0.041 0.038 0.041 4,272,000 170,352 0.0399 0.338 0.338 0.347 0.322 0.347 504,873 0.3374 2.56%
2025-01-06 0 0.039 0.038 0.039 0.035 0.043 25,762,000 934,576 0.0363 0.330 0.322 0.330 0.296 0.364 3,044,600 0.3070 11.43%
2025-01-03 0 0.035 0.035 0.036 0.035 0.036 576,000 20,512 0.0356 0.296 0.296 0.305 0.296 0.305 68,073 0.3013 -2.78%
2025-01-02 0 0.036 0.035 0.036 0.034 0.037 1,504,800 53,447 0.0355 0.305 0.296 0.305 0.288 0.313 177,840 0.3005 2.86%
2024-12-31 0 0.035 0.034 0.037 0.033 0.035 1,380,000 46,424 0.0336 0.296 0.288 0.313 0.279 0.296 163,091 0.2847 6.06%
2024-12-30 0 0.033 0.033 0.034 0.032 0.033 1,808,000 59,504 0.0329 0.279 0.279 0.288 0.271 0.279 213,673 0.2785 0.00%
2024-12-27 0 0.033 0.033 0.034 0.033 0.034 880,000 29,296 0.0333 0.279 0.279 0.288 0.279 0.288 104,000 0.2817 -5.71%
2024-12-24 0 0.035 0.034 0.035 0.034 0.035 256,000 8,880 0.0347 0.296 0.288 0.296 0.288 0.296 30,255 0.2935 0.00%
2024-12-23 0 0.035 0.034 0.035 0.034 0.035 352,000 12,128 0.0345 0.296 0.288 0.296 0.288 0.296 41,600 0.2915 2.94%
2024-12-20 0 0.034 0.034 0.035 0.034 0.034 720,000 24,480 0.0340 0.288 0.288 0.296 0.288 0.288 85,091 0.2877 0.00%
2024-12-19 0 0.034 0.034 0.035 0.034 0.034 528,000 17,952 0.0340 0.288 0.288 0.296 0.288 0.288 62,400 0.2877 0.00%
2024-12-18 0 0.034 0.034 0.035 0.033 0.034 1,520,000 50,624 0.0333 0.288 0.288 0.296 0.279 0.288 179,636 0.2818 0.00%
2024-12-17 0 0.034 0.033 0.035 0.033 0.035 3,352,000 112,752 0.0336 0.288 0.279 0.296 0.279 0.296 396,145 0.2846 -2.86%
2024-12-16 0 0.035 0.035 0.037 0.035 0.035 1,072,000 37,520 0.0350 0.296 0.296 0.313 0.296 0.296 126,691 0.2962 0.00%
2024-12-13 0 0.035 0.035 0.036 0.035 0.036 1,232,000 43,536 0.0353 0.296 0.296 0.305 0.296 0.305 145,600 0.2990 -5.41%
2024-12-12 0 0.037 0.036 0.037 0.036 0.037 1,408,000 51,088 0.0363 0.313 0.305 0.313 0.305 0.313 166,400 0.3070 0.00%
2024-12-11 0 0.037 0.036 0.037 0.036 0.037 1,568,000 56,960 0.0363 0.313 0.305 0.313 0.305 0.313 185,309 0.3074 0.00%
2024-12-10 0 0.037 0.037 0.038 0.037 0.038 1,568,000 58,064 0.0370 0.313 0.313 0.322 0.313 0.322 185,309 0.3133 2.78%
2024-12-09 0 0.036 0.036 0.037 0.036 0.038 2,640,000 96,768 0.0367 0.305 0.305 0.313 0.305 0.322 312,000 0.3102 -2.70%
2024-12-06 0 0.037 0.036 0.037 0.036 0.038 1,376,000 49,920 0.0363 0.313 0.305 0.313 0.305 0.322 162,618 0.3070 2.78%
2024-12-05 0 0.036 0.036 0.038 0.036 0.037 912,400 32,922 0.0361 0.305 0.305 0.322 0.305 0.313 107,829 0.3053 -5.26%
2024-12-04 0 0.038 0.037 0.038 0.035 0.039 6,688,000 243,888 0.0365 0.322 0.313 0.322 0.296 0.330 790,400 0.3086 -2.56%
2024-12-03 0 0.039 0.039 0.041 0.038 0.040 448,000 17,552 0.0392 0.330 0.330 0.347 0.322 0.338 52,945 0.3315 -2.50%
2024-12-02 0 0.040 0.040 0.041 0.036 0.048 11,616,000 463,248 0.0399 0.338 0.338 0.347 0.305 0.406 1,372,800 0.3374 8.11%
2024-11-29 0 0.037 0.036 0.037 0.036 0.038 2,752,000 102,800 0.0374 0.313 0.305 0.313 0.305 0.322 325,236 0.3161 2.78%
2024-11-28 0 0.036 0.036 0.037 0.036 0.038 7,344,000 271,120 0.0369 0.305 0.305 0.313 0.305 0.322 867,927 0.3124 0.00%
2024-11-27 0 0.036 0.036 0.037 0.036 0.037 5,968,000 215,760 0.0362 0.305 0.305 0.313 0.305 0.313 705,309 0.3059 -5.26%
2024-11-26 0 0.038 0.036 0.038 0.038 0.038 48,000 1,824 0.0380 0.322 0.305 0.322 0.322 0.322 5,673 0.3215 5.56%
2024-11-25 0 0.036 0.036 0.039 0.036 0.039 1,680,000 62,336 0.0371 0.305 0.305 0.330 0.305 0.330 198,545 0.3140 -2.70%
2024-11-22 0 0.037 0.037 0.039 0.037 0.038 992,000 36,848 0.0371 0.313 0.313 0.330 0.313 0.322 117,236 0.3143 0.00%
2024-11-21 0 0.037 0.036 0.037 0.036 0.038 1,008,000 36,800 0.0365 0.313 0.305 0.313 0.305 0.322 119,127 0.3089 0.00%
2024-11-20 0 0.037 0.037 0.038 0.037 0.037 1,600,000 59,200 0.0370 0.313 0.313 0.322 0.313 0.313 189,091 0.3131 0.00%
2024-11-19 0 0.037 0.036 0.038 0.036 0.037 928,000 33,856 0.0365 0.313 0.305 0.322 0.305 0.313 109,673 0.3087 0.00%
2024-11-18 0 0.037 0.036 0.037 0.036 0.039 2,736,000 103,664 0.0379 0.313 0.305 0.313 0.305 0.330 323,345 0.3206 -2.63%
2024-11-15 0 0.038 0.035 0.038 0.038 0.038 192,000 7,296 0.0380 0.322 0.296 0.322 0.322 0.322 22,691 0.3215 2.70%
2024-11-14 0 0.037 0.036 0.037 0.034 0.037 4,400,000 155,888 0.0354 0.313 0.305 0.313 0.288 0.313 520,000 0.2998 0.00%
2024-11-13 0 0.037 0.036 0.038 0.035 0.039 3,024,800 110,264 0.0365 0.313 0.305 0.322 0.296 0.330 357,476 0.3085 -5.13%
2024-11-12 0 0.039 0.037 0.039 0.037 0.041 1,760,000 67,552 0.0384 0.330 0.313 0.330 0.313 0.347 208,000 0.3248 2.63%
2024-11-11 0 0.038 0.038 0.040 0.036 0.040 3,952,000 151,696 0.0384 0.322 0.322 0.338 0.305 0.338 467,055 0.3248 5.56%
2024-11-08 0 0.036 0.036 0.037 0.035 0.038 5,996,000 215,888 0.0360 0.305 0.305 0.313 0.296 0.322 708,618 0.3047 -2.70%
2024-11-07 0 0.037 0.037 0.039 0.036 0.040 3,040,000 115,424 0.0380 0.313 0.313 0.330 0.305 0.338 359,273 0.3213 0.00%
2024-11-06 0 0.037 0.036 0.037 0.036 0.039 4,544,000 170,496 0.0375 0.313 0.305 0.313 0.305 0.330 537,018 0.3175 -2.63%
2024-11-05 0 0.038 0.038 0.041 0.038 0.042 5,232,000 206,016 0.0394 0.322 0.322 0.347 0.322 0.355 618,327 0.3332 -7.32%
2024-11-04 0 0.041 0.037 0.041 0.036 0.045 11,632,000 448,704 0.0386 0.347 0.313 0.347 0.305 0.381 1,374,691 0.3264 -4.65%
2024-11-01 0 0.043 0.043 0.044 0.033 0.048 54,132,000 2,254,968 0.0417 0.364 0.364 0.372 0.279 0.406 6,397,418 0.3525 34.37%
2024-10-31 0 0.032 0.031 0.033 0.032 0.036 8,820,600 302,343 0.0343 0.271 0.262 0.279 0.271 0.305 1,042,435 0.2900 -8.57%
2024-10-30 0 0.035 0.034 0.035 0.034 0.038 7,026,000 255,404 0.0364 0.296 0.288 0.296 0.288 0.322 830,345 0.3076 -7.89%
2024-10-29 0 0.038 0.038 0.039 0.038 0.043 11,056,000 433,904 0.0392 0.322 0.322 0.330 0.322 0.364 1,306,618 0.3321 0.00%
2024-10-28 0 0.038 0.038 0.040 0.038 0.049 17,520,000 741,040 0.0423 0.322 0.322 0.338 0.322 0.415 2,070,545 0.3579 -17.39%
2024-10-25 0 0.046 0.044 0.046 0.040 0.046 7,536,000 335,776 0.0446 0.389 0.372 0.389 0.338 0.389 890,618 0.3770 12.20%
2024-10-24 0 0.041 0.040 0.042 0.040 0.051 33,968,000 1,519,840 0.0447 0.347 0.338 0.355 0.338 0.432 4,014,400 0.3786 -16.33%
2024-10-23 0 0.049 0.045 0.053 0.048 0.059 4,144,000 218,544 0.0527 0.415 0.381 0.448 0.406 0.499 489,745 0.4462 -16.95%
2024-10-22 0 0.059 0.057 0.059 0.055 0.066 5,712,000 326,928 0.0572 0.499 0.482 0.499 0.465 0.558 675,055 0.4843 -3.28%
2024-10-21 0 0.061 0.061 0.065 0.060 0.065 5,264,000 324,096 0.0616 0.516 0.516 0.550 0.508 0.550 622,109 0.5210 -8.96%
2024-10-18 0 0.067 0.063 0.067 0.064 0.070 2,176,000 145,568 0.0669 0.567 0.533 0.567 0.542 0.592 257,164 0.5661 0.00%
2024-10-17 0 0.067 0.066 0.067 0.062 0.069 1,184,000 78,640 0.0664 0.567 0.558 0.567 0.525 0.584 139,927 0.5620 3.08%
2024-10-16 0 0.065 0.063 0.065 0.060 0.074 4,672,000 297,760 0.0637 0.550 0.533 0.550 0.508 0.626 552,145 0.5393 -7.14%
2024-10-15 0 0.070 0.070 0.071 0.065 0.078 4,624,000 322,880 0.0698 0.592 0.592 0.601 0.550 0.660 546,473 0.5908 -1.41%
2024-10-14 0 0.071 0.064 0.071 0.061 0.078 5,838,400 384,331 0.0658 0.601 0.542 0.601 0.516 0.660 689,993 0.5570 9.23%
2024-10-10 0 0.065 0.065 0.069 0.064 0.075 12,464,000 845,232 0.0678 0.550 0.550 0.584 0.542 0.635 1,473,018 0.5738 -12.16%
2024-10-09 0 0.074 0.067 0.075 0.069 0.082 1,915,200 136,448 0.0712 0.626 0.567 0.635 0.584 0.694 226,342 0.6028 5.71%
2024-10-08 0 0.070 0.070 0.071 0.069 0.083 2,336,000 171,712 0.0735 0.592 0.592 0.601 0.584 0.702 276,073 0.6220 -13.58%
2024-10-07 0 0.081 0.081 0.087 0.079 0.090 6,896,000 573,824 0.0832 0.685 0.685 0.736 0.668 0.762 814,982 0.7041 -1.22%
2024-10-04 0 0.082 0.077 0.084 0.071 0.083 3,521,600 274,230 0.0779 0.694 0.652 0.711 0.601 0.702 416,189 0.6589 7.89%
2024-10-03 0 0.076 0.078 0.084 0.070 0.090 9,648,000 799,312 0.0828 0.643 0.660 0.711 0.592 0.762 1,140,218 0.7010 8.57%
2024-10-02 0 0.070 0.069 0.071 0.063 0.075 3,797,263 262,509 0.0691 0.592 0.584 0.601 0.533 0.635 448,767 0.5850 9.37%
2024-09-30 0 0.064 0.064 0.065 0.059 0.066 961,200 59,570 0.0620 0.542 0.542 0.550 0.499 0.558 113,596 0.5244 8.47%
2024-09-27 0 0.059 0.057 0.060 0.057 0.060 1,120,000 65,376 0.0584 0.499 0.482 0.508 0.482 0.508 132,364 0.4939 3.51%
2024-09-26 0 0.057 0.057 0.059 0.055 0.059 1,097,200 63,029 0.0574 0.482 0.482 0.499 0.465 0.499 129,669 0.4861 -1.72%
2024-09-25 0 0.058 0.057 0.059 0.057 0.060 1,488,000 86,400 0.0581 0.491 0.482 0.499 0.482 0.508 175,855 0.4913 3.57%
2024-09-24 0 0.056 0.055 0.058 0.054 0.063 3,489,600 193,088 0.0553 0.474 0.465 0.491 0.457 0.533 412,407 0.4682 0.00%
2024-09-23 0 0.056 0.056 0.058 0.054 0.060 3,632,000 205,264 0.0565 0.474 0.474 0.491 0.457 0.508 429,236 0.4782 0.00%
2024-09-20 0 0.056 0.056 0.057 0.053 0.080 20,580,000 1,372,672 0.0667 0.474 0.474 0.482 0.448 0.677 2,432,182 0.5644 5.66%
2024-09-19 0 0.053 0.052 0.056 0.051 0.071 3,362,800 191,685 0.0570 0.448 0.440 0.474 0.432 0.601 397,422 0.4823 3.92%
2024-09-17 0 0.051 0.050 0.059 - - 0 0 - 0.432 0.423 0.499 - - 0 - 0.00%
2024-09-16 0 0.051 0.051 0.060 0.051 0.051 16,000 816 0.0510 0.432 0.432 0.508 0.432 0.432 1,891 0.4315 -3.77%
2024-09-13 0 0.053 0.052 0.053 0.052 0.053 192,000 10,160 0.0529 0.448 0.440 0.448 0.440 0.448 22,691 0.4478 -1.85%
2024-09-12 0 0.054 0.052 0.054 0.054 0.054 128,000 6,912 0.0540 0.457 0.440 0.457 0.457 0.457 15,127 0.4569 0.00%
2024-09-11 0 0.054 0.052 0.055 0.052 0.054 592,000 31,344 0.0529 0.457 0.440 0.465 0.440 0.457 69,964 0.4480 1.89%
2024-09-10 0 0.053 0.053 0.058 0.052 0.054 544,000 28,752 0.0529 0.448 0.448 0.491 0.440 0.457 64,291 0.4472 -3.64%
2024-09-09 0 0.055 0.052 0.056 0.053 0.055 1,024,000 55,040 0.0538 0.465 0.440 0.474 0.448 0.465 121,018 0.4548 5.77%
2024-09-05 0 0.052 0.052 0.055 0.052 0.062 3,816,000 211,832 0.0555 0.440 0.440 0.465 0.440 0.525 450,982 0.4697 1.96%
2024-09-04 0 0.051 0.050 0.054 0.051 0.052 352,000 18,224 0.0518 0.432 0.423 0.457 0.432 0.440 41,600 0.4381 -1.92%
2024-09-03 0 0.052 0.052 0.056 0.052 0.052 96,000 4,992 0.0520 0.440 0.440 0.474 0.440 0.440 11,345 0.4400 -8.77%
2024-09-02 0 0.057 0.055 0.057 0.057 0.057 64,000 3,648 0.0570 0.482 0.465 0.482 0.482 0.482 7,564 0.4823 7.55%
2024-08-30 0 0.053 0.053 0.055 0.053 0.053 80,000 4,240 0.0530 0.448 0.448 0.465 0.448 0.448 9,455 0.4485 1.92%
2024-08-29 0 0.052 0.049 0.052 0.049 0.054 3,344,000 170,432 0.0510 0.440 0.415 0.440 0.415 0.457 395,200 0.4313 -3.70%
2024-08-28 0 0.054 0.051 0.055 0.050 0.054 928,400 48,352 0.0521 0.457 0.432 0.465 0.423 0.457 109,720 0.4407 1.89%
2024-08-27 0 0.053 0.053 0.055 0.053 0.054 640,000 33,952 0.0531 0.448 0.448 0.465 0.448 0.457 75,636 0.4489 -3.64%
2024-08-26 0 0.055 0.051 0.060 0.055 0.055 80,000 4,400 0.0550 0.465 0.432 0.508 0.465 0.465 9,455 0.4654 0.00%
2024-08-23 0 0.055 0.055 0.060 0.054 0.054 96,000 5,184 0.0540 0.465 0.465 0.508 0.457 0.457 11,345 0.4569 1.85%
2024-08-22 0 0.054 0.053 0.060 - - 0 0 - 0.457 0.448 0.508 - - 0 - 0.00%
2024-08-21 0 0.054 0.054 0.060 0.053 0.053 272,000 14,416 0.0530 0.457 0.457 0.508 0.448 0.448 32,145 0.4485 -5.26%
2024-08-20 0 0.057 0.050 0.059 0.057 0.060 224,000 12,816 0.0572 0.482 0.423 0.499 0.482 0.508 26,473 0.4841 0.00%
2024-08-19 0 0.057 0.057 0.059 0.054 0.065 1,664,000 94,016 0.0565 0.482 0.482 0.499 0.457 0.550 196,655 0.4781 -3.39%
2024-08-16 0 0.059 0.059 0.060 0.056 0.059 1,047,600 60,566 0.0578 0.499 0.499 0.508 0.474 0.499 123,807 0.4892 13.46%
2024-08-15 0 0.052 0.052 0.056 0.051 0.054 224,000 11,664 0.0521 0.440 0.440 0.474 0.432 0.457 26,473 0.4406 -3.70%
2024-08-14 0 0.054 0.050 0.060 0.052 0.054 208,000 11,104 0.0534 0.457 0.423 0.508 0.440 0.457 24,582 0.4517 0.00%
2024-08-13 0 0.054 0.050 0.060 0.054 0.054 128,000 6,912 0.0540 0.457 0.423 0.508 0.457 0.457 15,127 0.4569 0.00%
2024-08-12 0 0.054 0.054 0.058 0.054 0.055 624,000 34,128 0.0547 0.457 0.457 0.491 0.457 0.465 73,745 0.4628 0.00%
2024-08-09 0 0.054 0.054 0.060 0.054 0.054 176,000 9,504 0.0540 0.457 0.457 0.508 0.457 0.457 20,800 0.4569 0.00%
2024-08-08 0 0.054 0.051 0.060 0.051 0.060 594,000 32,860 0.0553 0.457 0.432 0.508 0.432 0.508 70,200 0.4681 0.00%
2024-08-07 0 0.054 0.054 0.057 0.054 0.056 2,560,000 143,152 0.0559 0.457 0.457 0.482 0.457 0.474 302,545 0.4732 -6.90%
2024-08-06 0 0.058 0.057 0.058 0.057 0.059 752,000 43,504 0.0579 0.491 0.482 0.491 0.482 0.499 88,873 0.4895 -3.33%
2024-08-05 0 0.060 0.060 0.061 0.060 0.064 208,000 13,248 0.0637 0.508 0.508 0.516 0.508 0.542 24,582 0.5389 0.00%
2024-08-02 0 0.060 0.056 0.061 0.055 0.070 3,440,000 218,112 0.0634 0.508 0.474 0.516 0.465 0.592 406,545 0.5365 -1.64%
2024-08-01 0 0.061 0.061 0.065 0.058 0.061 240,000 13,968 0.0582 0.516 0.516 0.550 0.491 0.516 28,364 0.4925 -3.17%
2024-07-31 0 0.063 0.057 0.063 - - 0 0 - 0.533 0.482 0.533 - - 0 - -7.35%
2024-07-30 0 0.068 0.062 0.068 0.068 0.068 16,000 1,088 0.0680 0.575 0.525 0.575 0.575 0.575 1,891 0.5754 13.33%
2024-07-29 0 0.060 0.060 0.068 0.060 0.062 96,000 5,792 0.0603 0.508 0.508 0.575 0.508 0.525 11,345 0.5105 0.00%
2024-07-26 0 0.060 0.057 0.060 0.060 0.067 1,049,600 65,456 0.0624 0.508 0.482 0.508 0.508 0.567 124,044 0.5277 -3.23%
2024-07-25 0 0.062 0.062 0.067 0.061 0.062 720,000 44,336 0.0616 0.525 0.525 0.567 0.516 0.525 85,091 0.5210 1.64%
2024-07-24 0 0.061 0.060 0.061 0.058 0.061 64,000 3,856 0.0603 0.516 0.508 0.516 0.491 0.516 7,564 0.5098 5.17%
2024-07-23 0 0.058 0.058 0.067 0.056 0.061 1,488,000 86,704 0.0583 0.491 0.491 0.567 0.474 0.516 175,855 0.4930 -14.71%
2024-07-22 0 0.068 0.059 0.068 0.056 0.070 1,860,000 118,128 0.0635 0.575 0.499 0.575 0.474 0.592 219,818 0.5374 19.30%
2024-07-19 0 0.057 0.053 0.057 0.051 0.059 128,000 6,896 0.0539 0.482 0.448 0.482 0.432 0.499 15,127 0.4559 5.56%
2024-07-18 0 0.054 0.053 0.055 0.050 0.055 2,064,000 108,128 0.0524 0.457 0.448 0.465 0.423 0.465 243,927 0.4433 -11.48%
2024-07-17 0 0.061 0.058 0.061 0.055 0.063 128,000 7,264 0.0568 0.516 0.491 0.516 0.465 0.533 15,127 0.4802 5.17%
2024-07-16 0 0.058 0.058 0.059 0.058 0.058 192,000 11,136 0.0580 0.491 0.491 0.499 0.491 0.491 22,691 0.4908 -1.69%
2024-07-15 0 0.059 0.058 0.059 0.059 0.063 928,000 54,880 0.0591 0.499 0.491 0.499 0.499 0.533 109,673 0.5004 1.72%
2024-07-12 0 0.058 0.058 0.063 0.058 0.060 256,000 15,328 0.0599 0.491 0.491 0.533 0.491 0.508 30,255 0.5066 -9.38%
2024-07-11 0 0.064 0.060 0.064 0.059 0.066 576,000 36,928 0.0641 0.542 0.508 0.542 0.499 0.558 68,073 0.5425 3.23%
2024-07-10 0 0.062 0.060 0.063 0.062 0.062 496,000 30,752 0.0620 0.525 0.508 0.533 0.525 0.525 58,618 0.5246 1.64%
2024-07-09 0 0.061 0.061 0.067 0.061 0.063 528,000 32,656 0.0618 0.516 0.516 0.567 0.516 0.533 62,400 0.5233 -3.17%
2024-07-08 0 0.063 0.062 0.068 0.062 0.063 368,000 22,896 0.0622 0.533 0.525 0.575 0.525 0.533 43,491 0.5265 1.61%
2024-07-05 0 0.062 0.062 0.070 0.062 0.063 224,000 13,920 0.0621 0.525 0.525 0.592 0.525 0.533 26,473 0.5258 0.00%
2024-07-04 0 0.062 0.062 0.070 - - 0 0 - 0.525 0.525 0.592 - - 0 - 0.00%
2024-07-03 0 0.062 0.062 0.070 0.062 0.066 720,000 46,688 0.0648 0.525 0.525 0.592 0.525 0.558 85,091 0.5487 -4.62%
2024-07-02 0 0.065 0.063 0.065 0.065 0.071 48,000 3,312 0.0690 0.550 0.533 0.550 0.550 0.601 5,673 0.5838 1.56%
2024-06-28 0 0.064 0.062 0.070 0.063 0.074 496,000 32,592 0.0657 0.542 0.525 0.592 0.533 0.626 58,618 0.5560 1.59%
2024-06-27 0 0.063 0.063 0.071 - - 0 0 - 0.533 0.533 0.601 - - 0 - 0.00%
2024-06-26 0 0.063 0.063 0.068 - - 1,200 68 0.0567 0.533 0.533 0.575 - - 142 0.4795 0.00%
2024-06-25 0 0.063 0.063 0.064 0.061 0.066 1,826,000 114,258 0.0626 0.533 0.533 0.542 0.516 0.558 215,800 0.5295 -8.70%
2024-06-24 0 0.069 0.066 0.070 0.063 0.070 672,000 44,064 0.0656 0.584 0.558 0.592 0.533 0.592 79,418 0.5548 -6.76%
2024-06-21 0 0.074 0.070 0.074 0.066 0.076 64,000 4,736 0.0740 0.626 0.592 0.626 0.558 0.643 7,564 0.6262 12.12%
2024-06-20 0 0.066 0.066 0.070 0.066 0.070 112,000 7,536 0.0673 0.558 0.558 0.592 0.558 0.592 13,236 0.5693 -1.49%
2024-06-19 0 0.067 0.067 0.075 0.066 0.066 16,000 1,056 0.0660 0.567 0.567 0.635 0.558 0.558 1,891 0.5585 -2.90%
2024-06-18 0 0.069 0.067 0.070 - - 533,600 37,280 0.0699 0.584 0.567 0.592 - - 63,062 0.5912 0.00%
2024-06-17 0 0.069 0.065 0.072 0.065 0.070 160,000 11,120 0.0695 0.584 0.550 0.609 0.550 0.592 18,909 0.5881 -1.43%
2024-06-14 0 0.070 0.070 0.074 0.070 0.071 96,000 6,784 0.0707 0.592 0.592 0.626 0.592 0.601 11,345 0.5979 0.00%
2024-06-13 0 0.070 0.068 0.072 0.069 0.074 656,000 46,832 0.0714 0.592 0.575 0.609 0.584 0.626 77,527 0.6041 -2.78%
2024-06-12 0 0.072 0.072 0.077 0.072 0.072 352,000 25,344 0.0720 0.609 0.609 0.652 0.609 0.609 41,600 0.6092 2.86%
2024-06-11 0 0.070 0.067 0.070 0.070 0.073 736,000 52,480 0.0713 0.592 0.567 0.592 0.592 0.618 86,982 0.6033 -5.41%
2024-06-07 0 0.074 0.073 0.076 0.072 0.089 2,240,000 165,776 0.0740 0.626 0.618 0.643 0.609 0.753 264,727 0.6262 -3.90%
2024-06-06 0 0.077 0.077 0.079 0.073 0.078 512,000 38,880 0.0759 0.652 0.652 0.668 0.618 0.660 60,509 0.6425 -2.53%
2024-06-05 0 0.079 0.079 0.084 0.079 0.079 576,000 45,504 0.0790 0.668 0.668 0.711 0.668 0.668 68,073 0.6685 -1.25%
2024-06-04 0 0.080 0.080 0.084 0.076 0.078 128,000 9,952 0.0778 0.677 0.677 0.711 0.643 0.660 15,127 0.6579 0.00%
2024-06-03 0 0.080 0.080 0.084 0.076 0.086 1,168,000 96,688 0.0828 0.677 0.677 0.711 0.643 0.728 138,036 0.7005 -1.23%
2024-05-31 0 0.081 0.076 0.081 0.074 0.082 673,200 52,068 0.0773 0.685 0.643 0.685 0.626 0.694 79,560 0.6544 12.50%
2024-05-30 0 0.072 0.072 0.076 0.071 0.084 1,584,000 119,936 0.0757 0.609 0.609 0.643 0.601 0.711 187,200 0.6407 -7.69%
2024-05-29 0 0.078 0.078 0.084 0.069 0.088 4,144,000 336,544 0.0812 0.660 0.660 0.711 0.584 0.745 489,745 0.6872 6.85%
2024-05-28 0 0.073 0.073 0.079 0.069 0.078 1,600,000 119,520 0.0747 0.618 0.618 0.668 0.584 0.660 189,091 0.6321 10.61%
2024-05-27 0 0.066 0.066 0.076 0.066 0.080 2,576,800 189,299 0.0735 0.558 0.558 0.643 0.558 0.677 304,531 0.6216 -13.16%
2024-05-24 0 0.076 0.076 0.084 0.076 0.083 4,080,000 328,032 0.0804 0.643 0.643 0.711 0.643 0.702 482,182 0.6803 -5.00%
2024-05-23 0 0.080 0.080 0.086 0.078 0.085 2,352,000 194,720 0.0828 0.677 0.677 0.728 0.660 0.719 277,964 0.7005 -2.44%
2024-05-22 0 0.082 0.082 0.087 0.082 0.102 2,785,200 254,816 0.0915 0.694 0.694 0.736 0.694 0.863 329,160 0.7741 -5.75%
2024-05-21 0 0.087 0.087 0.092 0.086 0.096 3,360,000 301,734 0.0898 0.736 0.736 0.778 0.728 0.812 397,091 0.7599 -12.12%
2024-05-20 0 0.099 0.099 0.101 0.099 0.115 10,913,800 1,159,871 0.1063 0.838 0.838 0.855 0.838 0.973 1,289,813 0.8993 -6.60%
2024-05-17 0 0.106 0.102 0.106 0.080 0.110 19,728,000 1,958,640 0.0993 0.897 0.863 0.897 0.677 0.931 2,331,491 0.8401 32.50%
2024-05-16 0 0.080 0.080 0.082 0.080 0.089 7,648,000 621,360 0.0812 0.677 0.677 0.694 0.677 0.753 903,855 0.6875 -5.88%
2024-05-14 0 0.085 0.085 0.088 0.082 0.105 25,144,000 2,343,576 0.0932 0.719 0.719 0.745 0.694 0.888 2,971,564 0.7887 3.66%
2024-05-13 0 0.082 0.082 0.084 0.058 0.100 59,792,000 4,994,640 0.0835 0.694 0.694 0.711 0.491 0.846 7,066,327 0.7068 46.43%
2024-05-10 0 0.056 0.056 0.057 0.053 0.067 11,389,782 684,512 0.0601 0.474 0.474 0.482 0.448 0.567 1,346,065 0.5085 7.69%
2024-05-09 0 0.052 0.052 0.054 0.051 0.052 3,264,000 167,920 0.0514 0.440 0.440 0.457 0.432 0.440 385,745 0.4353 1.96%
2024-05-08 0 0.051 0.051 0.052 0.049 0.055 2,176,000 115,152 0.0529 0.432 0.432 0.440 0.415 0.465 257,164 0.4478 2.00%
2024-05-07 0 0.050 0.049 0.051 0.050 0.050 3,552,000 177,760 0.0500 0.423 0.415 0.432 0.423 0.423 419,782 0.4235 -3.85%
2024-05-06 0 0.052 0.050 0.052 0.048 0.054 2,192,600 110,745 0.0505 0.440 0.423 0.440 0.406 0.457 259,125 0.4274 4.00%
2024-05-03 0 0.050 0.048 0.050 0.047 0.051 3,920,000 191,056 0.0487 0.423 0.406 0.423 0.398 0.432 463,273 0.4124 2.04%
2024-05-02 0 0.049 0.049 0.050 0.046 0.049 272,000 13,024 0.0479 0.415 0.415 0.423 0.389 0.415 32,145 0.4052 2.08%
2024-04-30 0 0.048 0.048 0.050 0.048 0.048 240,000 11,520 0.0480 0.406 0.406 0.423 0.406 0.406 28,364 0.4062 -4.00%
2024-04-29 0 0.050 0.048 0.050 0.042 0.050 2,112,000 96,368 0.0456 0.423 0.406 0.423 0.355 0.423 249,600 0.3861 0.00%
2024-04-26 0 0.050 0.048 0.050 0.048 0.050 816,000 39,696 0.0486 0.423 0.406 0.423 0.406 0.423 96,436 0.4116 4.17%
2024-04-25 0 0.048 0.048 0.051 0.048 0.048 16,400 783 0.0477 0.406 0.406 0.432 0.406 0.406 1,938 0.4040 2.13%
2024-04-24 0 0.047 0.047 0.051 - - 0 0 - 0.398 0.398 0.432 - - 0 - 0.00%
2024-04-23 0 0.047 0.046 0.051 0.047 0.047 352,000 16,544 0.0470 0.398 0.389 0.432 0.398 0.398 41,600 0.3977 -7.84%
2024-04-22 0 0.051 0.046 0.052 - - 0 0 - 0.432 0.389 0.440 - - 0 - 0.00%
2024-04-19 0 0.051 0.048 0.051 0.051 0.051 208,000 10,608 0.0510 0.432 0.406 0.432 0.432 0.432 24,582 0.4315 2.00%
2024-04-18 0 0.050 0.046 0.054 0.048 0.050 448,000 22,304 0.0498 0.423 0.389 0.457 0.406 0.423 52,945 0.4213 6.38%
2024-04-17 0 0.047 0.047 0.054 0.046 0.048 608,000 28,464 0.0468 0.398 0.398 0.457 0.389 0.406 71,855 0.3961 -2.08%
2024-04-16 0 0.048 0.047 0.052 0.047 0.048 736,000 35,024 0.0476 0.406 0.398 0.440 0.398 0.406 86,982 0.4027 -2.04%
2024-04-15 0 0.049 0.048 0.049 0.048 0.049 768,000 37,616 0.0490 0.415 0.406 0.415 0.406 0.415 90,764 0.4144 2.08%
2024-04-12 0 0.048 0.048 0.050 0.047 0.049 1,696,000 81,296 0.0479 0.406 0.406 0.423 0.398 0.415 200,436 0.4056 0.00%
2024-04-11 0 0.048 0.048 0.050 0.047 0.050 2,095,200 101,085 0.0482 0.406 0.406 0.423 0.398 0.423 247,615 0.4082 -2.04%
2024-04-10 0 0.049 0.049 0.053 0.049 0.052 752,000 37,184 0.0494 0.415 0.415 0.448 0.415 0.440 88,873 0.4184 -5.77%
2024-04-09 0 0.052 0.050 0.053 0.050 0.052 348,000 17,288 0.0497 0.440 0.423 0.448 0.423 0.440 41,127 0.4204 6.12%
2024-04-08 0 0.049 0.049 0.055 0.048 0.050 736,000 36,592 0.0497 0.415 0.415 0.465 0.406 0.423 86,982 0.4207 -3.92%
2024-04-05 0 0.051 0.051 0.054 0.050 0.051 432,000 22,016 0.0510 0.432 0.432 0.457 0.423 0.432 51,055 0.4312 -1.92%
2024-04-03 0 0.052 0.051 0.055 0.051 0.054 480,000 24,960 0.0520 0.440 0.432 0.465 0.432 0.457 56,727 0.4400 -5.45%
2024-04-02 0 0.055 0.053 0.057 0.055 0.057 576,000 32,176 0.0559 0.465 0.448 0.482 0.465 0.482 68,073 0.4727 -3.51%
2024-03-28 0 0.057 0.053 0.057 0.052 0.057 722,000 37,622 0.0521 0.482 0.448 0.482 0.440 0.482 85,327 0.4409 5.56%
2024-03-27 0 0.054 0.053 0.058 - - 0 0 - 0.457 0.448 0.491 - - 0 - 0.00%
2024-03-26 0 0.054 0.054 0.058 0.054 0.058 1,280,000 73,024 0.0571 0.457 0.457 0.491 0.457 0.491 151,273 0.4827 -1.82%
2024-03-25 0 0.055 0.055 0.056 0.055 0.057 832,063 46,667 0.0561 0.465 0.465 0.474 0.465 0.482 98,335 0.4746 0.00%
2024-03-22 0 0.055 0.055 0.057 0.052 0.056 4,432,000 239,824 0.0541 0.465 0.465 0.482 0.440 0.474 523,782 0.4579 7.84%
2024-03-21 0 0.051 0.051 0.055 0.051 0.052 538,330 27,470 0.0510 0.432 0.432 0.465 0.432 0.440 63,621 0.4318 -1.92%
2024-03-20 0 0.052 0.051 0.052 0.050 0.052 6,832,800 354,447 0.0519 0.440 0.432 0.440 0.423 0.440 807,513 0.4389 4.00%
2024-03-19 0 0.050 0.050 0.054 0.050 0.052 1,728,000 87,104 0.0504 0.423 0.423 0.457 0.423 0.440 204,218 0.4265 0.00%
2024-03-18 0 0.050 0.050 0.051 0.050 0.052 3,008,800 151,287 0.0503 0.423 0.423 0.432 0.423 0.440 355,585 0.4255 0.00%
2024-03-15 0 0.050 0.050 0.052 0.050 0.057 4,276,000 229,964 0.0538 0.423 0.423 0.440 0.423 0.482 505,345 0.4551 0.00%
2024-03-14 0 0.050 0.050 0.053 0.049 0.053 1,168,000 58,944 0.0505 0.423 0.423 0.448 0.415 0.448 138,036 0.4270 0.00%
2024-03-13 0 0.050 0.050 0.051 0.050 0.053 2,080,000 105,328 0.0506 0.423 0.423 0.432 0.423 0.448 245,818 0.4285 0.00%
2024-03-12 0 0.050 0.049 0.050 0.049 0.050 1,520,000 75,840 0.0499 0.423 0.415 0.423 0.415 0.423 179,636 0.4222 -1.96%
2024-03-11 0 0.051 0.050 0.052 0.047 0.057 18,304,000 917,536 0.0501 0.432 0.423 0.440 0.398 0.482 2,163,200 0.4242 4.08%
2024-03-08 0 0.049 0.049 0.050 0.048 0.050 1,168,000 57,760 0.0495 0.415 0.415 0.423 0.406 0.423 138,036 0.4184 0.00%
2024-03-07 0 0.049 0.048 0.050 0.047 0.051 2,400,000 116,976 0.0487 0.415 0.406 0.423 0.398 0.432 283,636 0.4124 -2.00%
2024-03-06 0 0.050 0.049 0.051 0.049 0.054 784,000 39,056 0.0498 0.423 0.415 0.432 0.415 0.457 92,655 0.4215 2.04%
2024-03-05 0 0.049 0.049 0.050 0.049 0.051 2,048,000 102,832 0.0502 0.415 0.415 0.423 0.415 0.432 242,036 0.4249 -7.55%
2024-03-04 0 0.053 0.053 0.055 0.052 0.062 4,704,000 252,320 0.0536 0.448 0.448 0.465 0.440 0.525 555,927 0.4539 3.92%
2024-03-01 0 0.051 0.047 0.051 0.047 0.067 16,675,640 983,638 0.0590 0.432 0.398 0.432 0.398 0.567 1,970,757 0.4991 4.08%
2024-02-29 0 0.049 0.047 0.049 0.049 0.049 80,000 3,920 0.0490 0.415 0.398 0.415 0.415 0.415 9,455 0.4146 0.00%
2024-02-28 0 0.049 0.047 0.049 0.047 0.049 512,000 24,576 0.0480 0.415 0.398 0.415 0.398 0.415 60,509 0.4062 2.08%
2024-02-27 0 0.048 0.048 0.050 0.048 0.049 1,008,000 48,640 0.0483 0.406 0.406 0.423 0.406 0.415 119,127 0.4083 -4.00%
2024-02-26 0 0.050 0.049 0.050 0.049 0.050 320,000 15,856 0.0496 0.423 0.415 0.423 0.415 0.423 37,818 0.4193 0.00%
2024-02-23 0 0.050 0.049 0.050 0.050 0.052 1,504,000 75,824 0.0504 0.423 0.415 0.423 0.423 0.440 177,745 0.4266 -3.85%
2024-02-22 0 0.052 0.050 0.051 0.049 0.052 1,776,000 90,368 0.0509 0.440 0.423 0.432 0.415 0.440 209,891 0.4305 4.00%
2024-02-21 0 0.050 0.049 0.051 0.050 0.052 1,584,000 79,264 0.0500 0.423 0.415 0.432 0.423 0.440 187,200 0.4234 2.04%
2024-02-20 0 0.049 0.049 0.053 0.049 0.051 800,000 39,680 0.0496 0.415 0.415 0.448 0.415 0.432 94,545 0.4197 -3.92%
2024-02-19 0 0.051 0.051 0.052 0.050 0.051 528,000 26,848 0.0508 0.432 0.432 0.440 0.423 0.432 62,400 0.4303 0.00%
2024-02-16 0 0.051 0.051 0.053 0.049 0.051 1,136,000 57,328 0.0505 0.432 0.432 0.448 0.415 0.432 134,255 0.4270 2.00%
2024-02-15 0 0.050 0.046 0.053 0.047 0.055 5,328,400 264,224 0.0496 0.423 0.389 0.448 0.398 0.465 629,720 0.4196 -3.85%
2024-02-14 0 0.052 0.051 0.052 0.048 0.055 6,256,000 322,976 0.0516 0.440 0.432 0.440 0.406 0.465 739,345 0.4368 4.00%
2024-02-09 0 0.050 0.048 0.050 0.048 0.050 272,000 13,312 0.0489 0.423 0.406 0.423 0.406 0.423 32,145 0.4141 4.17%
2024-02-08 0 0.048 0.048 0.049 0.046 0.049 744,000 35,984 0.0484 0.406 0.406 0.415 0.389 0.415 87,927 0.4092 0.00%
2024-02-07 0 0.048 0.048 0.049 0.047 0.050 1,068,000 52,140 0.0488 0.406 0.406 0.415 0.398 0.423 126,218 0.4131 2.13%
2024-02-06 0 0.047 0.047 0.050 0.046 0.051 864,000 41,936 0.0485 0.398 0.398 0.423 0.389 0.432 102,109 0.4107 -2.08%
2024-02-05 0 0.048 0.048 0.049 0.046 0.048 842,000 40,272 0.0478 0.406 0.406 0.415 0.389 0.406 99,509 0.4047 2.13%
2024-02-02 0 0.047 0.046 0.047 0.046 0.048 688,000 32,672 0.0475 0.398 0.389 0.398 0.389 0.406 81,309 0.4018 2.17%
2024-02-01 0 0.046 0.046 0.048 0.046 0.048 1,808,000 85,328 0.0472 0.389 0.389 0.406 0.389 0.406 213,673 0.3993 -2.13%
2024-01-31 0 0.047 0.046 0.047 0.046 0.049 808,000 37,990 0.0470 0.398 0.389 0.398 0.389 0.415 95,491 0.3978 0.00%
2024-01-30 0 0.047 0.047 0.048 0.047 0.048 80,000 3,808 0.0476 0.398 0.398 0.406 0.398 0.406 9,455 0.4028 2.17%
2024-01-29 0 0.046 0.046 0.048 0.046 0.050 1,646,800 78,432 0.0476 0.389 0.389 0.406 0.389 0.423 194,622 0.4030 0.00%
2024-01-26 0 0.046 0.046 0.049 0.046 0.050 2,272,000 107,152 0.0472 0.389 0.389 0.415 0.389 0.423 268,509 0.3991 -4.17%
2024-01-25 0 0.048 0.047 0.050 0.048 0.051 3,072,000 153,744 0.0500 0.406 0.398 0.423 0.406 0.432 363,055 0.4235 2.13%
2024-01-24 0 0.047 0.047 0.048 0.047 0.051 1,472,000 71,936 0.0489 0.398 0.398 0.406 0.398 0.432 173,964 0.4135 -4.08%
2024-01-23 0 0.049 0.049 0.050 0.048 0.050 512,000 25,248 0.0493 0.415 0.415 0.423 0.406 0.423 60,509 0.4173 -2.00%
2024-01-22 0 0.050 0.050 0.051 0.050 0.052 2,803,600 141,004 0.0503 0.423 0.423 0.432 0.423 0.440 331,335 0.4256 0.00%
2024-01-19 0 0.050 0.050 0.051 0.050 0.052 1,392,000 70,496 0.0506 0.423 0.423 0.432 0.423 0.440 164,509 0.4285 2.04%
2024-01-18 0 0.049 0.049 0.050 0.047 0.052 1,841,260 89,736 0.0487 0.415 0.415 0.423 0.398 0.440 217,603 0.4124 -5.77%
2024-01-17 0 0.052 0.049 0.052 0.047 0.053 3,728,000 184,224 0.0494 0.440 0.415 0.440 0.398 0.448 440,582 0.4181 0.00%
2024-01-16 0 0.052 0.051 0.052 0.047 0.056 5,120,000 261,280 0.0510 0.440 0.432 0.440 0.398 0.474 605,091 0.4318 -5.45%
2024-01-15 0 0.055 0.054 0.055 0.051 0.061 7,264,000 412,368 0.0568 0.465 0.457 0.465 0.432 0.516 858,473 0.4804 10.00%
2024-01-12 0 0.050 0.049 0.050 0.048 0.052 2,544,000 125,360 0.0493 0.423 0.415 0.423 0.406 0.440 300,655 0.4170 -1.96%
2024-01-11 0 0.051 0.051 0.053 0.050 0.053 1,104,000 57,552 0.0521 0.432 0.432 0.448 0.423 0.448 130,473 0.4411 0.00%
2024-01-10 0 0.051 0.051 0.054 0.051 0.055 2,848,000 150,192 0.0527 0.432 0.432 0.457 0.432 0.465 336,582 0.4462 -7.27%
2024-01-09 0 0.055 0.052 0.055 0.053 0.055 2,976,000 159,920 0.0537 0.465 0.440 0.465 0.448 0.465 351,709 0.4547 -1.79%
2024-01-08 0 0.056 0.054 0.056 0.054 0.060 2,800,000 154,416 0.0551 0.474 0.457 0.474 0.457 0.508 330,909 0.4666 -3.45%
2024-01-05 0 0.058 0.057 0.058 0.055 0.066 5,017,800 290,899 0.0580 0.491 0.482 0.491 0.465 0.558 593,013 0.4905 -12.12%
2024-01-04 0 0.066 0.065 0.066 0.066 0.073 2,400,000 164,864 0.0687 0.558 0.550 0.558 0.558 0.618 283,636 0.5813 -5.71%
2024-01-03 0 0.070 0.070 0.072 0.061 0.082 15,240,000 1,095,247 0.0719 0.592 0.592 0.609 0.516 0.694 1,801,091 0.6081 4.48%
2024-01-02 0 0.067 0.064 0.067 0.047 0.080 57,849,366 3,817,753 0.0660 0.567 0.542 0.567 0.398 0.677 6,836,743 0.5584 48.89%
2023-12-29 0 0.045 0.044 0.046 0.042 0.048 6,862,000 311,088 0.0453 0.381 0.372 0.389 0.355 0.406 810,964 0.3836 -10.00%
2023-12-28 0 0.050 0.050 0.051 0.048 0.051 2,992,000 148,672 0.0497 0.423 0.423 0.432 0.406 0.432 353,600 0.4205 -1.96%
2023-12-27 0 0.051 0.048 0.051 0.048 0.054 3,104,000 158,432 0.0510 0.432 0.406 0.432 0.406 0.457 366,836 0.4319 -5.56%
2023-12-22 0 0.054 0.052 0.054 0.052 0.056 1,168,000 61,936 0.0530 0.457 0.440 0.457 0.440 0.474 138,036 0.4487 -5.26%
2023-12-21 0 0.057 0.056 0.059 0.054 0.060 2,657,900 152,191 0.0573 0.482 0.474 0.499 0.457 0.508 314,115 0.4845 -1.72%
2023-12-20 0 0.058 0.056 0.058 0.056 0.058 1,352,000 76,632 0.0567 0.491 0.474 0.491 0.474 0.491 159,782 0.4796 -3.33%
2023-12-19 0 0.060 0.057 0.060 0.056 0.065 880,000 51,936 0.0590 0.508 0.482 0.508 0.474 0.550 104,000 0.4994 3.45%
2023-12-18 0 0.058 0.057 0.060 0.056 0.060 576,000 33,616 0.0584 0.491 0.482 0.508 0.474 0.508 68,073 0.4938 -3.33%
2023-12-15 0 0.060 0.059 0.060 0.060 0.061 570,400 34,390 0.0603 0.508 0.499 0.508 0.508 0.516 67,411 0.5102 1.69%
2023-12-14 0 0.059 0.058 0.060 0.056 0.059 320,000 18,640 0.0583 0.499 0.491 0.508 0.474 0.499 37,818 0.4929 0.00%
2023-12-13 0 0.059 0.058 0.059 0.059 0.062 9,904,000 594,304 0.0600 0.499 0.491 0.499 0.499 0.525 1,170,473 0.5077 -4.84%
2023-12-12 0 0.062 0.061 0.062 0.062 0.062 32,000 1,984 0.0620 0.525 0.516 0.525 0.525 0.525 3,782 0.5246 -1.59%
2023-12-11 0 0.063 0.061 0.064 0.061 0.063 368,000 23,008 0.0625 0.533 0.516 0.542 0.516 0.533 43,491 0.5290 5.00%
2023-12-08 0 0.060 0.059 0.061 0.060 0.061 276,000 16,532 0.0599 0.508 0.499 0.516 0.508 0.516 32,618 0.5068 0.00%
2023-12-07 0 0.060 0.060 0.061 0.060 0.061 880,800 52,886 0.0600 0.508 0.508 0.516 0.508 0.516 104,095 0.5081 0.00%
2023-12-06 0 0.060 0.059 0.061 0.059 0.062 1,616,000 97,296 0.0602 0.508 0.499 0.516 0.499 0.525 190,982 0.5095 -1.64%
2023-12-05 0 0.061 0.061 0.062 0.060 0.062 1,936,000 117,552 0.0607 0.516 0.516 0.525 0.508 0.525 228,800 0.5138 -4.69%
2023-12-04 0 0.064 0.064 0.067 0.064 0.067 1,040,000 68,144 0.0655 0.542 0.542 0.567 0.542 0.567 122,909 0.5544 0.00%
2023-12-01 0 0.064 0.063 0.066 0.064 0.068 576,000 38,032 0.0660 0.542 0.533 0.558 0.542 0.575 68,073 0.5587 -4.48%
2023-11-30 0 0.067 0.067 0.068 0.067 0.073 3,297,200 227,795 0.0691 0.567 0.567 0.575 0.567 0.618 389,669 0.5846 -4.29%
2023-11-29 0 0.070 0.068 0.070 0.068 0.070 1,856,000 129,600 0.0698 0.592 0.575 0.592 0.575 0.592 219,345 0.5908 2.94%
2023-11-28 0 0.068 0.068 0.070 0.067 0.068 544,000 36,704 0.0675 0.575 0.575 0.592 0.567 0.575 64,291 0.5709 -1.45%
2023-11-27 0 0.069 0.067 0.069 0.068 0.069 1,008,800 69,163 0.0686 0.584 0.567 0.584 0.575 0.584 119,222 0.5801 0.00%
2023-11-24 0 0.069 0.069 0.070 0.067 0.074 2,128,000 147,088 0.0691 0.584 0.584 0.592 0.567 0.626 251,491 0.5849 -6.76%
2023-11-23 0 0.074 0.070 0.074 0.072 0.074 320,000 23,200 0.0725 0.626 0.592 0.626 0.609 0.626 37,818 0.6135 0.00%
2023-11-22 0 0.074 0.074 0.075 0.074 0.075 736,000 54,480 0.0740 0.626 0.626 0.635 0.626 0.635 86,982 0.6263 0.00%
2023-11-21 0 0.074 0.069 0.074 0.068 0.074 2,370,000 168,008 0.0709 0.626 0.584 0.626 0.575 0.626 280,091 0.5998 2.78%
2023-11-20 0 0.072 0.072 0.075 0.071 0.074 1,712,000 125,008 0.0730 0.609 0.609 0.635 0.601 0.626 202,327 0.6179 -2.70%
2023-11-17 0 0.074 0.072 0.074 0.072 0.076 3,440,000 252,832 0.0735 0.626 0.609 0.626 0.609 0.643 406,545 0.6219 -2.63%
2023-11-16 0 0.076 0.075 0.077 0.075 0.079 1,934,000 146,236 0.0756 0.643 0.635 0.652 0.635 0.668 228,564 0.6398 0.00%
2023-11-15 0 0.076 0.076 0.077 0.075 0.083 9,360,000 742,848 0.0794 0.643 0.643 0.652 0.635 0.702 1,106,182 0.6715 1.33%
2023-11-14 0 0.075 0.073 0.075 0.073 0.077 2,352,000 172,560 0.0734 0.635 0.618 0.635 0.618 0.652 277,964 0.6208 -1.32%
2023-11-13 0 0.076 0.074 0.076 0.074 0.078 2,195,200 165,907 0.0756 0.643 0.626 0.643 0.626 0.660 259,433 0.6395 4.11%
2023-11-10 0 0.073 0.073 0.075 0.072 0.088 6,896,000 536,464 0.0778 0.618 0.618 0.635 0.609 0.745 814,982 0.6583 1.39%
2023-11-09 0 0.072 0.072 0.073 0.071 0.074 2,240,000 160,832 0.0718 0.609 0.609 0.618 0.601 0.626 264,727 0.6075 0.00%
2023-11-08 0 0.072 0.073 0.076 0.071 0.079 2,976,000 221,984 0.0746 0.609 0.618 0.643 0.601 0.668 351,709 0.6312 -8.86%
2023-11-07 0 0.079 0.078 0.079 0.077 0.080 2,464,000 192,528 0.0781 0.668 0.660 0.668 0.652 0.677 291,200 0.6612 -1.25%
2023-11-06 0 0.080 0.080 0.081 0.077 0.085 4,448,000 357,632 0.0804 0.677 0.677 0.685 0.652 0.719 525,673 0.6803 -5.88%
2023-11-03 0 0.085 0.084 0.085 0.077 0.099 21,405,600 1,859,333 0.0869 0.719 0.711 0.719 0.652 0.838 2,529,753 0.7350 1.19%
2023-11-02 0 0.084 0.082 0.084 0.082 0.114 37,440,000 3,598,256 0.0961 0.711 0.694 0.711 0.694 0.965 4,424,727 0.8132 -13.40%
2023-11-01 0 0.097 0.086 0.097 0.066 0.106 29,573,356 2,717,056 0.0919 0.821 0.728 0.821 0.558 0.897 3,495,033 0.7774 32.88%
2023-10-31 0 0.073 0.070 0.071 0.060 0.073 10,384,000 674,224 0.0649 0.618 0.592 0.601 0.508 0.618 1,227,200 0.5494 4.29%
2023-10-30 0 0.070 0.068 0.070 0.068 0.094 22,061,000 1,606,456 0.0728 0.592 0.575 0.592 0.575 0.795 2,607,209 0.6162 -15.66%
2023-10-27 0 0.083 0.083 0.088 0.080 0.119 36,640,000 3,421,696 0.0934 0.702 0.702 0.745 0.677 1.007 4,330,182 0.7902 -20.95%
2023-10-26 0 0.105 0.104 0.105 0.056 0.125 71,359,988 7,055,681 0.0989 0.888 0.880 0.888 0.474 1.058 8,433,453 0.8366 77.97%
2023-10-25 0 0.059 0.057 0.059 0.051 0.059 3,696,000 210,192 0.0569 0.499 0.482 0.499 0.432 0.499 436,800 0.4812 3.51%
2023-10-24 0 0.057 0.057 0.058 0.055 0.059 2,192,000 123,072 0.0561 0.482 0.482 0.491 0.465 0.499 259,055 0.4751 -3.39%
2023-10-20 0 0.059 0.058 0.059 0.054 0.059 4,919,166 274,951 0.0559 0.499 0.491 0.499 0.457 0.499 581,356 0.4729 3.51%
2023-10-19 0 0.057 0.056 0.057 0.056 0.062 4,208,000 246,720 0.0586 0.482 0.474 0.482 0.474 0.525 497,309 0.4961 -10.94%
2023-10-18 0 0.064 0.062 0.064 0.061 0.066 2,008,800 128,780 0.0641 0.542 0.525 0.542 0.516 0.558 237,404 0.5425 -4.48%
2023-10-17 0 0.067 0.064 0.068 0.063 0.068 3,858,200 251,151 0.0651 0.567 0.542 0.575 0.533 0.575 455,969 0.5508 -1.47%
2023-10-16 0 0.068 0.067 0.068 0.064 0.072 2,192,000 149,328 0.0681 0.575 0.567 0.575 0.542 0.609 259,055 0.5764 -4.23%
2023-10-13 0 0.071 0.069 0.071 0.067 0.072 7,048,000 485,360 0.0689 0.601 0.584 0.601 0.567 0.609 832,945 0.5827 1.43%
2023-10-12 0 0.070 0.068 0.071 0.059 0.071 15,473,982 1,009,618 0.0652 0.592 0.575 0.601 0.499 0.601 1,828,743 0.5521 -1.41%
2023-10-11 0 0.071 0.071 0.072 0.071 0.077 11,392,000 830,992 0.0729 0.601 0.601 0.609 0.601 0.652 1,346,327 0.6172 -10.13%
2023-10-10 0 0.079 0.079 0.080 0.075 0.085 4,982,000 397,344 0.0798 0.668 0.668 0.677 0.635 0.719 588,782 0.6749 1.28%
2023-10-09 0 0.078 0.077 0.078 0.077 0.087 6,224,000 503,216 0.0809 0.660 0.652 0.660 0.652 0.736 735,564 0.6841 -10.34%
2023-10-06 0 0.087 0.086 0.087 0.087 0.090 4,386,800 386,485 0.0881 0.736 0.728 0.736 0.736 0.762 518,440 0.7455 -4.40%
2023-10-05 0 0.091 0.089 0.091 0.088 0.099 11,004,480 998,712 0.0908 0.770 0.753 0.770 0.745 0.838 1,300,529 0.7679 -4.21%
2023-10-04 0 0.095 0.091 0.095 0.087 0.102 9,108,000 858,536 0.0943 0.804 0.770 0.804 0.736 0.863 1,076,400 0.7976 -2.06%
2023-10-03 0 0.097 0.095 0.099 0.092 0.110 10,800,000 1,056,688 0.0978 0.821 0.804 0.838 0.778 0.931 1,276,364 0.8279 -1.02%
2023-09-29 0 0.098 0.097 0.098 0.094 0.104 6,848,000 669,104 0.0977 0.829 0.821 0.829 0.795 0.880 809,309 0.8268 -2.97%
2023-09-28 0 0.101 0.101 0.103 0.096 0.106 4,032,000 396,416 0.0983 0.855 0.855 0.872 0.812 0.897 476,509 0.8319 -3.81%
2023-09-27 0 0.105 0.104 0.105 0.090 0.117 31,894,080 3,215,332 0.1008 0.888 0.880 0.888 0.762 0.990 3,769,300 0.8530 14.13%
2023-09-26 0 0.092 0.092 0.093 0.085 0.098 28,358,360 2,571,191 0.0907 0.778 0.778 0.787 0.719 0.829 3,351,443 0.7672 -6.12%
2023-09-25 0 0.098 0.098 0.100 0.089 0.119 22,917,200 2,387,296 0.1042 0.829 0.829 0.846 0.753 1.007 2,708,396 0.8814 -17.65%
2023-09-22 0 0.119 0.119 0.120 0.113 0.126 10,565,000 1,241,247 0.1175 1.007 1.007 1.015 0.956 1.066 1,248,591 0.9941 -5.56%
2023-09-21 0 0.126 0.124 0.126 0.111 0.145 20,810,000 2,503,617 0.1203 1.066 1.049 1.066 0.939 1.227 2,459,364 1.0180 -3.08%
2023-09-20 0 0.130 0.130 0.131 0.122 0.145 15,424,000 2,021,328 0.1311 1.100 1.100 1.108 1.032 1.227 1,822,836 1.1089 -3.70%
2023-09-19 0 0.135 0.135 0.136 0.104 0.154 88,855,602 12,017,634 0.1352 1.142 1.142 1.151 0.880 1.303 10,501,117 1.1444 18.42%
2023-09-18 0 0.114 0.114 0.115 0.100 0.130 73,032,946 8,380,164 0.1147 0.965 0.965 0.973 0.846 1.100 8,631,166 0.9709 -22.45%
2023-09-15 0 0.147 0.147 0.148 0.146 0.181 29,965,400 4,920,781 0.1642 1.244 1.244 1.252 1.235 1.532 3,541,365 1.3895 -19.23%
2023-09-14 0 0.182 0.182 0.186 0.177 0.232 66,856,670 13,296,563 0.1989 1.540 1.540 1.574 1.498 1.963 7,901,243 1.6828 -16.13%
2023-09-13 0 0.217 0.217 0.219 0.174 0.226 124,269,609 24,986,632 0.2011 1.836 1.836 1.853 1.472 1.912 14,686,408 1.7013 14.21%
2023-09-12 0 0.190 0.190 0.191 0.130 0.315 207,420,914 40,249,991 0.1940 1.608 1.608 1.616 1.100 2.665 24,513,381 1.6420 -47.95%
2023-09-11 0 0.365 0.355 0.365 0.290 0.890 100,951,513 38,553,793 0.3819 3.088 3.004 3.088 2.454 7.531 11,930,633 3.2315 -74.11%
2023-09-07 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2023-08-16 0 1.410 1.410 1.470 0.980 2.250 56,577,787 118,653,116 2.0972 11.93 11.93 12.44 8.292 19.04 6,686,466 17.745 -32.86%
2023-08-15 0 2.100 2.100 2.130 2.100 2.180 24,924,358 53,163,200 2.1330 17.77 17.77 18.02 17.77 18.45 2,945,606 18.048 -3.67%
2023-08-14 0 2.180 2.160 2.180 2.120 2.250 38,474,762 82,653,393 2.1482 18.45 18.28 18.45 17.94 19.04 4,547,017 18.177 0.00%
2023-08-11 0 2.180 2.160 2.180 2.120 2.180 36,600,835 78,492,370 2.1446 18.45 18.28 18.45 17.94 18.45 4,325,553 18.146 2.83%
2023-08-10 0 2.120 2.120 2.130 2.050 2.120 44,096,323 91,754,264 2.0808 17.94 17.94 18.02 17.35 17.94 5,211,384 17.607 2.91%
2023-08-09 0 2.060 2.060 2.070 1.930 2.070 43,895,468 86,085,326 1.9611 17.43 17.43 17.52 16.33 17.52 5,187,646 16.594 4.57%
2023-08-08 0 1.970 1.960 1.980 1.870 1.980 87,662,786 166,001,054 1.8936 16.67 16.58 16.75 15.82 16.75 10,360,147 16.023 5.35%
2023-08-07 0 1.870 1.870 1.890 1.870 1.960 38,071,875 72,104,647 1.8939 15.82 15.82 15.99 15.82 16.58 4,499,403 16.025 -0.53%
2023-08-04 0 1.880 1.850 1.880 1.780 1.890 90,404,000 162,879,452 1.8017 15.91 15.65 15.91 15.06 15.99 10,684,109 15.245 5.03%
2023-08-03 0 1.790 1.780 1.800 1.610 1.790 59,438,752 96,927,269 1.6307 15.15 15.06 15.23 13.62 15.15 7,024,580 13.798 10.49%
2023-08-02 0 1.620 1.620 1.670 1.530 1.700 64,275,833 99,325,513 1.5453 13.71 13.71 14.13 12.95 14.38 7,596,235 13.076 20.00%
2023-08-01 0 1.350 1.340 1.350 1.350 1.470 92,917,774 126,529,828 1.3617 11.42 11.34 11.42 11.42 12.44 10,981,191 11.522 11.57%
2023-07-31 0 1.210 1.200 1.220 1.200 1.290 5,669,330 6,887,572 1.2149 10.24 10.15 10.32 10.15 10.92 670,012 10.280 14.15%
2023-07-28 0 1.060 1.050 1.070 0.950 1.510 6,449,800 7,208,921 1.1177 8.969 8.885 9.054 8.038 12.78 762,249 9.4574 6.00%
2023-07-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 8.462 - - - - 0 - 0.00%
2021-09-30 0 0.010 0.010 0.011 0.010 0.010 4,800,000 48,000 0.0100 8.462 8.462 9.308 8.462 8.462 5,673 8.4615 0.00%
2021-09-29 0 0.010 0.010 0.011 0.010 0.011 6,800,000 68,200 0.0100 8.462 8.462 9.308 8.462 9.308 8,036 8.4864 -9.09%
2021-09-28 0 0.011 0.010 0.011 0.011 0.011 15,440,000 169,840 0.0110 9.308 8.462 9.308 9.308 9.308 18,247 9.3077 10.00%
2021-09-27 0 0.010 0.010 0.011 0.010 0.011 12,280,000 122,840 0.0100 8.462 8.462 9.308 8.462 9.308 14,513 8.4643 -9.09%
2021-09-24 0 0.011 0.010 0.011 0.010 0.011 36,560,000 365,880 0.0100 9.308 8.462 9.308 8.462 9.308 43,207 8.4680 10.00%
2021-09-23 0 0.010 - 0.010 0.010 0.011 93,480,000 951,320 0.0102 8.462 - 8.462 8.462 9.308 110,476 8.6111 0.00%
2021-09-21 0 0.010 0.010 0.011 0.010 0.010 80,280,000 806,400 0.0100 8.462 8.462 9.308 8.462 8.462 94,876 8.4995 -9.09%
2021-09-20 0 0.011 0.010 0.011 0.010 0.011 3,960,000 41,880 0.0106 9.308 8.462 9.308 8.462 9.308 4,680 8.9487 0.00%
2021-09-17 0 0.011 0.010 0.011 0.011 0.011 7,560,000 83,160 0.0110 9.308 8.462 9.308 9.308 9.308 8,935 9.3077 0.00%
2021-09-16 0 0.011 0.011 0.012 0.011 0.012 17,520,000 201,720 0.0115 9.308 9.308 10.15 9.308 10.15 20,705 9.7424 0.00%
2021-09-15 0 0.011 0.011 0.012 0.011 0.012 22,240,000 247,360 0.0111 9.308 9.308 10.15 9.308 10.15 26,284 9.4112 -8.33%
2021-09-14 0 0.012 0.011 0.012 0.011 0.012 27,160,000 313,480 0.0115 10.15 9.308 10.15 9.308 10.15 32,098 9.7663 0.00%
2021-09-13 0 0.012 0.011 0.012 0.011 0.012 3,040,000 33,480 0.0110 10.15 9.308 10.15 9.308 10.15 3,593 9.3188 0.00%
2021-09-10 0 0.012 0.011 0.012 0.012 0.012 16,960,000 203,520 0.0120 10.15 9.308 10.15 10.15 10.15 20,044 10.154 9.09%
2021-09-09 0 0.011 0.011 0.012 0.011 0.012 6,320,000 69,960 0.0111 9.308 9.308 10.15 9.308 10.15 7,469 9.3666 -8.33%
2021-09-08 0 0.012 0.011 0.012 0.011 0.012 2,280,000 27,120 0.0119 10.15 9.308 10.15 9.308 10.15 2,695 10.065 0.00%
2021-09-07 0 0.012 0.011 0.012 0.011 0.012 6,640,000 77,240 0.0116 10.15 9.308 10.15 9.308 10.15 7,847 9.8429 0.00%
2021-09-06 0 0.012 0.011 0.012 0.012 0.013 6,280,000 76,840 0.0122 10.15 9.308 10.15 10.15 11.00 7,422 10.353 9.09%
2021-09-03 0 0.011 0.011 0.012 0.011 0.012 21,440,000 256,280 0.0120 9.308 9.308 10.15 9.308 10.15 25,338 10.114 0.00%
2021-09-02 0 0.011 0.011 0.012 0.010 0.012 19,560,000 228,960 0.0117 9.308 9.308 10.15 8.462 10.15 23,116 9.9047 10.00%
2021-09-01 0 0.010 0.010 0.011 0.010 0.011 16,960,000 185,560 0.0109 8.462 8.462 9.308 8.462 9.308 20,044 9.2578 -9.09%
2021-08-31 0 0.011 0.011 0.012 0.011 0.012 8,440,000 100,880 0.0120 9.308 9.308 10.15 9.308 10.15 9,975 10.114 -8.33%
2021-08-30 0 0.012 0.011 0.012 0.012 0.012 440,000 5,280 0.0120 10.15 9.308 10.15 10.15 10.15 520 10.154 9.09%
2021-08-27 0 0.011 0.011 0.012 0.011 0.012 2,000,000 23,120 0.0116 9.308 9.308 10.15 9.308 10.15 2,364 9.7815 -8.33%
2021-08-26 0 0.012 0.011 0.012 0.011 0.012 3,600,000 41,600 0.0116 10.15 9.308 10.15 9.308 10.15 4,255 9.7778 0.00%
2021-08-25 0 0.012 0.011 0.012 0.012 0.012 6,200,000 74,400 0.0120 10.15 9.308 10.15 10.15 10.15 7,327 10.154 0.00%
2021-08-24 0 0.012 0.011 0.012 0.012 0.012 20,880,000 250,560 0.0120 10.15 9.308 10.15 10.15 10.15 24,676 10.154 9.09%
2021-08-23 0 0.011 0.011 0.012 0.011 0.012 3,640,000 40,840 0.0112 9.308 9.308 10.15 9.308 10.15 4,302 9.4937 0.00%
2021-08-20 0 0.011 0.011 0.012 0.011 0.011 6,080,000 66,880 0.0110 9.308 9.308 10.15 9.308 9.308 7,185 9.3077 0.00%
2021-08-19 0 0.011 0.011 0.012 0.011 0.011 2,160,000 23,760 0.0110 9.308 9.308 10.15 9.308 9.308 2,553 9.3077 -8.33%
2021-08-18 0 0.012 0.011 0.012 0.011 0.012 4,680,000 52,800 0.0113 10.15 9.308 10.15 9.308 10.15 5,531 9.5464 9.09%
2021-08-17 0 0.011 0.011 0.012 0.011 0.012 8,920,000 106,280 0.0119 9.308 9.308 10.15 9.308 10.15 10,542 10.082 0.00%
2021-08-16 0 0.011 0.011 0.012 0.011 0.012 3,400,000 38,000 0.0112 9.308 9.308 10.15 9.308 10.15 4,018 9.4570 0.00%
2021-08-13 0 0.011 0.011 0.012 0.011 0.013 38,120,000 431,760 0.0113 9.308 9.308 10.15 9.308 11.00 45,051 9.5838 10.00%
2021-08-12 0 0.010 0.010 0.011 0.010 0.011 10,560,000 106,880 0.0101 8.462 8.462 9.308 8.462 9.308 12,480 8.5641 -9.09%
2021-08-11 0 0.011 0.010 0.011 0.011 0.011 1,000,000 11,000 0.0110 9.308 8.462 9.308 9.308 9.308 1,182 9.3077 0.00%
2021-08-10 0 0.011 0.010 0.011 0.010 0.011 2,320,000 24,200 0.0104 9.308 8.462 9.308 8.462 9.308 2,742 8.8263 0.00%
2021-08-09 0 0.011 0.010 0.011 - - 0 0 - 9.308 8.462 9.308 - - 0 - 0.00%
2021-08-06 0 0.011 0.010 0.011 - - 0 0 - 9.308 8.462 9.308 - - 0 - 0.00%
2021-08-05 0 0.011 0.010 0.011 - - 0 0 - 9.308 8.462 9.308 - - 0 - 0.00%
2021-08-04 0 0.011 0.010 0.011 0.010 0.011 600,000 6,440 0.0107 9.308 8.462 9.308 8.462 9.308 709 9.0821 10.00%
2021-08-03 0 0.010 0.010 0.011 0.010 0.010 520,000 5,200 0.0100 8.462 8.462 9.308 8.462 8.462 615 8.4615 -9.09%
2021-08-02 0 0.011 0.010 0.011 0.010 0.011 5,640,000 61,720 0.0109 9.308 8.462 9.308 8.462 9.308 6,665 9.2597 10.00%
2021-07-30 0 0.010 0.010 0.011 0.010 0.010 11,960,000 119,600 0.0100 8.462 8.462 9.308 8.462 8.462 14,135 8.4615 0.00%
2021-07-29 0 0.010 0.010 0.011 0.010 0.011 3,160,000 32,720 0.0104 8.462 8.462 9.308 8.462 9.308 3,735 8.7614 -9.09%
2021-07-28 0 0.011 0.010 0.011 0.010 0.011 8,240,000 85,240 0.0103 9.308 8.462 9.308 8.462 9.308 9,738 8.7532 10.00%
2021-07-27 0 0.010 0.010 0.011 0.010 0.010 4,800,000 48,000 0.0100 8.462 8.462 9.308 8.462 8.462 5,673 8.4615 0.00%
2021-07-26 0 0.010 0.010 0.011 0.010 0.011 19,080,000 209,840 0.0110 8.462 8.462 9.308 8.462 9.308 22,549 9.3059 -9.09%
2021-07-23 0 0.011 0.011 0.012 - - 0 0 - 9.308 9.308 10.15 - - 0 - 0.00%
2021-07-22 0 0.011 0.011 0.012 0.011 0.012 1,760,000 19,640 0.0112 9.308 9.308 10.15 9.308 10.15 2,080 9.4423 0.00%
2021-07-21 0 0.011 0.011 0.012 0.011 0.011 430,000 4,580 0.0107 9.308 9.308 10.15 9.308 9.308 508 9.0125 0.00%
2021-07-20 0 0.011 0.011 0.012 0.011 0.012 9,160,000 102,720 0.0112 9.308 9.308 10.15 9.308 10.15 10,825 9.4887 -8.33%
2021-07-19 0 0.012 0.012 0.013 0.012 0.014 14,920,000 197,120 0.0132 10.15 10.15 11.00 10.15 11.85 17,633 11.179 0.00%
2021-07-16 0 0.012 0.012 0.013 0.011 0.015 106,160,000 1,397,440 0.0132 10.15 10.15 11.00 9.308 12.69 125,462 11.138 20.00%
2021-07-15 0 0.010 0.010 0.011 - - 0 0 - 8.462 8.462 9.308 - - 0 - 0.00%
2021-07-14 0 0.010 0.010 0.011 0.010 0.010 8,800,000 88,000 0.0100 8.462 8.462 9.308 8.462 8.462 10,400 8.4615 0.00%
2021-07-13 0 0.010 0.010 0.011 0.010 0.010 1,160,000 11,600 0.0100 8.462 8.462 9.308 8.462 8.462 1,371 8.4615 0.00%
2021-07-12 0 0.010 0.010 0.011 0.010 0.010 1,240,000 12,400 0.0100 8.462 8.462 9.308 8.462 8.462 1,465 8.4615 0.00%
2021-07-09 0 0.010 0.010 0.011 0.010 0.010 960,000 9,600 0.0100 8.462 8.462 9.308 8.462 8.462 1,135 8.4615 0.00%
2021-07-08 0 0.010 0.010 0.011 0.010 0.010 400,000 4,000 0.0100 8.462 8.462 9.308 8.462 8.462 473 8.4615 0.00%
2021-07-07 0 0.010 0.010 0.011 0.010 0.010 5,320,000 53,200 0.0100 8.462 8.462 9.308 8.462 8.462 6,287 8.4615 0.00%
2021-07-06 0 0.010 0.010 0.011 - - 0 0 - 8.462 8.462 9.308 - - 0 - 0.00%
2021-07-05 0 0.010 0.010 0.011 0.010 0.011 17,040,000 184,880 0.0108 8.462 8.462 9.308 8.462 9.308 20,138 9.1806 -9.09%
2021-07-02 0 0.011 0.011 0.012 0.011 0.011 1,720,000 18,920 0.0110 9.308 9.308 10.15 9.308 9.308 2,033 9.3077 0.00%
2021-06-30 0 0.011 0.011 0.012 0.011 0.012 28,240,000 325,720 0.0115 9.308 9.308 10.15 9.308 10.15 33,375 9.7595 0.00%
2021-06-29 0 0.011 0.011 0.012 0.011 0.012 10,960,000 124,800 0.0114 9.308 9.308 10.15 9.308 10.15 12,953 9.6350 -8.33%
2021-06-28 0 0.012 0.011 0.012 0.011 0.012 440,000 5,000 0.0114 10.15 9.308 10.15 9.308 10.15 520 9.6154 9.09%
2021-06-25 0 0.011 0.011 0.012 0.010 0.012 5,120,000 60,080 0.0117 9.308 9.308 10.15 8.462 10.15 6,051 9.9291 0.00%
2021-06-24 0 0.011 0.010 0.011 0.011 0.012 5,360,000 61,200 0.0114 9.308 8.462 9.308 9.308 10.15 6,335 9.6613 0.00%
2021-06-23 0 0.011 0.010 0.011 0.011 0.011 18,080,000 198,880 0.0110 9.308 8.462 9.308 9.308 9.308 21,367 9.3077 0.00%
2021-06-22 0 0.011 0.010 0.011 0.010 0.011 13,800,000 150,000 0.0109 9.308 8.462 9.308 8.462 9.308 16,309 9.1973 0.00%
2021-06-21 0 0.011 0.011 0.012 0.010 0.012 10,320,000 113,440 0.0110 9.308 9.308 10.15 8.462 10.15 12,196 9.3011 -8.33%
2021-06-18 0 0.012 0.011 0.012 0.011 0.012 18,100,000 199,320 0.0110 10.15 9.308 10.15 9.308 10.15 21,391 9.3180 9.09%
2021-06-17 0 0.011 0.011 0.012 0.011 0.012 4,200,000 46,320 0.0110 9.308 9.308 10.15 9.308 10.15 4,964 9.3319 -8.33%
2021-06-16 0 0.012 0.011 0.012 0.011 0.012 3,080,000 35,480 0.0115 10.15 9.308 10.15 9.308 10.15 3,640 9.7473 0.00%
2021-06-15 0 0.012 0.011 0.012 0.012 0.012 1,400,000 16,800 0.0120 10.15 9.308 10.15 10.15 10.15 1,655 10.154 0.00%
2021-06-11 0 0.012 0.011 0.012 0.012 0.012 14,960,000 179,520 0.0120 10.15 9.308 10.15 10.15 10.15 17,680 10.154 0.00%
2021-06-10 0 0.012 0.011 0.012 0.012 0.012 120,000 1,440 0.0120 10.15 9.308 10.15 10.15 10.15 142 10.154 0.00%
2021-06-09 0 0.012 0.011 0.012 0.011 0.012 38,080,000 431,960 0.0113 10.15 9.308 10.15 9.308 10.15 45,004 9.5983 9.09%
2021-06-08 0 0.011 0.011 0.012 0.011 0.012 5,120,000 56,600 0.0111 9.308 9.308 10.15 9.308 10.15 6,051 9.3540 -8.33%
2021-06-07 0 0.012 0.011 0.012 0.012 0.012 2,720,000 32,640 0.0120 10.15 9.308 10.15 10.15 10.15 3,215 10.154 -7.69%
2021-06-04 0 0.013 0.012 0.013 0.012 0.013 6,960,000 84,040 0.0121 11.00 10.15 11.00 10.15 11.00 8,225 10.217 0.00%
2021-06-03 0 0.013 0.012 0.013 0.012 0.013 2,360,000 29,480 0.0125 11.00 10.15 11.00 10.15 11.00 2,789 10.570 0.00%
2021-06-02 0 0.013 0.012 0.013 0.012 0.013 9,080,000 109,960 0.0121 11.00 10.15 11.00 10.15 11.00 10,731 10.247 0.00%
2021-06-01 0 0.013 0.012 0.013 0.012 0.013 1,840,000 23,120 0.0126 11.00 10.15 11.00 10.15 11.00 2,175 10.632 0.00%
2021-05-31 0 0.013 0.012 0.013 0.012 0.013 1,760,000 21,760 0.0124 11.00 10.15 11.00 10.15 11.00 2,080 10.462 0.00%
2021-05-28 0 0.013 0.012 0.013 0.012 0.013 37,120,000 461,880 0.0124 11.00 10.15 11.00 10.15 11.00 43,869 10.529 8.33%
2021-05-27 0 0.012 0.012 0.013 0.012 0.013 25,560,000 307,480 0.0120 10.15 10.15 11.00 10.15 11.00 30,207 10.179 -7.69%
2021-05-26 0 0.013 0.012 0.014 0.012 0.015 37,640,000 498,400 0.0132 11.00 10.15 11.85 10.15 12.69 44,484 11.204 -7.14%
2021-05-25 0 0.014 0.013 0.014 0.012 0.015 36,760,000 503,120 0.0137 11.85 11.00 11.85 10.15 12.69 43,444 11.581 0.00%
2021-05-24 0 0.014 0.013 0.014 0.011 0.017 153,440,000 2,100,000 0.0137 11.85 11.00 11.85 9.308 14.38 181,338 11.581 16.67%
2021-05-21 0 0.012 0.011 0.012 0.011 0.012 6,560,000 72,640 0.0111 10.15 9.308 10.15 9.308 10.15 7,753 9.3696 0.00%
2021-05-20 0 0.012 0.011 0.012 0.012 0.012 19,200,000 230,360 0.0120 10.15 9.308 10.15 10.15 10.15 22,691 10.152 9.09%
2021-05-18 0 0.011 0.011 0.012 0.011 0.011 15,120,000 166,320 0.0110 9.308 9.308 10.15 9.308 9.308 17,869 9.3077 -8.33%
2021-05-17 0 0.012 0.011 0.012 0.011 0.012 2,080,000 22,920 0.0110 10.15 9.308 10.15 9.308 10.15 2,458 9.3240 9.09%
2021-05-14 0 0.011 0.011 0.012 0.011 0.011 40,000 440 0.0110 9.308 9.308 10.15 9.308 9.308 47 9.3077 0.00%
2021-05-13 0 0.011 0.011 0.012 0.011 0.011 6,200,000 68,200 0.0110 9.308 9.308 10.15 9.308 9.308 7,327 9.3077 -8.33%
2021-05-12 0 0.012 0.011 0.012 0.011 0.012 2,760,000 32,880 0.0119 10.15 9.308 10.15 9.308 10.15 3,262 10.080 0.00%
2021-05-11 0 0.012 0.012 0.013 0.012 0.013 41,840,000 525,440 0.0126 10.15 10.15 11.00 10.15 11.00 49,447 10.626 9.09%
2021-05-10 0 0.011 0.011 0.012 0.010 0.012 91,360,000 994,680 0.0109 9.308 9.308 10.15 8.462 10.15 107,971 9.2125 -15.38%
2021-05-07 0 0.013 0.013 0.014 0.013 0.013 3,680,000 47,840 0.0130 11.00 11.00 11.85 11.00 11.00 4,349 11.000 0.00%
2021-05-06 0 0.013 0.013 0.014 0.013 0.013 600,000 7,800 0.0130 11.00 11.00 11.85 11.00 11.00 709 11.000 0.00%
2021-05-05 0 0.013 0.013 0.014 0.012 0.013 3,080,000 39,560 0.0128 11.00 11.00 11.85 10.15 11.00 3,640 10.868 0.00%
2021-05-04 0 0.013 0.012 0.013 0.013 0.013 20,360,000 264,680 0.0130 11.00 10.15 11.00 11.00 11.00 24,062 11.000 0.00%
2021-05-03 0 0.013 0.012 0.013 0.012 0.013 18,540,000 232,720 0.0126 11.00 10.15 11.00 10.15 11.00 21,911 10.621 0.00%
2021-04-30 0 0.013 0.013 0.014 0.013 0.014 20,400,000 272,160 0.0133 11.00 11.00 11.85 11.00 11.85 24,109 11.289 -7.14%
2021-04-29 0 0.014 0.014 0.015 0.014 0.015 8,160,000 114,320 0.0140 11.85 11.85 12.69 11.85 12.69 9,644 11.854 -6.67%
2021-04-28 0 0.015 0.014 0.015 0.014 0.015 11,720,000 164,760 0.0141 12.69 11.85 12.69 11.85 12.69 13,851 11.895 7.14%
2021-04-27 0 0.014 0.014 0.015 0.014 0.015 5,520,000 80,800 0.0146 11.85 11.85 12.69 11.85 12.69 6,524 12.386 -6.67%
2021-04-26 0 0.015 0.014 0.016 0.014 0.015 15,040,000 222,600 0.0148 12.69 11.85 13.54 11.85 12.69 17,775 12.524 7.14%
2021-04-23 0 0.014 0.014 0.015 0.014 0.015 3,720,000 55,200 0.0148 11.85 11.85 12.69 11.85 12.69 4,396 12.556 -6.67%
2021-04-22 0 0.015 0.014 0.015 0.014 0.015 2,800,000 41,320 0.0148 12.69 11.85 12.69 11.85 12.69 3,309 12.487 0.00%
2021-04-21 0 0.015 0.014 0.015 0.014 0.015 4,480,000 65,200 0.0146 12.69 11.85 12.69 11.85 12.69 5,295 12.315 0.00%
2021-04-20 0 0.015 0.014 0.015 0.014 0.015 39,080,000 564,640 0.0144 12.69 11.85 12.69 11.85 12.69 46,185 12.225 0.00%
2021-04-19 0 0.015 0.015 0.016 0.015 0.016 18,280,000 287,080 0.0157 12.69 12.69 13.54 12.69 13.54 21,604 13.289 -6.25%
2021-04-16 0 0.016 0.015 0.016 0.015 0.016 26,880,000 413,480 0.0154 13.54 12.69 13.54 12.69 13.54 31,767 13.016 0.00%
2021-04-15 0 0.016 0.015 0.016 0.015 0.016 8,640,000 129,720 0.0150 13.54 12.69 13.54 12.69 13.54 10,211 12.704 0.00%
2021-04-14 0 0.016 0.015 0.016 0.016 0.017 35,880,000 587,080 0.0164 13.54 12.69 13.54 13.54 14.38 42,404 13.845 6.67%
2021-04-13 0 0.015 0.015 0.016 0.015 0.015 13,680,000 205,200 0.0150 12.69 12.69 13.54 12.69 12.69 16,167 12.692 0.00%
2021-04-12 0 0.015 0.015 0.016 0.015 0.015 1,320,000 19,800 0.0150 12.69 12.69 13.54 12.69 12.69 1,560 12.692 0.00%
2021-04-09 0 0.015 0.015 0.016 0.015 0.015 760,000 11,400 0.0150 12.69 12.69 13.54 12.69 12.69 898 12.692 -6.25%
2021-04-08 0 0.016 0.016 0.017 0.015 0.016 6,920,000 109,760 0.0159 13.54 13.54 14.38 12.69 13.54 8,178 13.421 0.00%
2021-04-07 0 0.016 0.016 0.017 0.015 0.016 9,120,000 142,520 0.0156 13.54 13.54 14.38 12.69 13.54 10,778 13.223 0.00%
2021-04-01 0 0.016 0.016 0.017 0.016 0.017 5,240,000 85,120 0.0162 13.54 13.54 14.38 13.54 14.38 6,193 13.745 -5.88%
2021-03-31 0 0.017 0.016 0.017 0.016 0.017 19,760,000 318,160 0.0161 14.38 13.54 14.38 13.54 14.38 23,353 13.624 0.00%
2021-03-30 0 0.017 0.016 0.017 0.015 0.017 16,280,000 262,520 0.0161 14.38 13.54 14.38 12.69 14.38 19,240 13.644 0.00%
2021-03-29 0 0.017 0.017 0.018 0.016 0.021 115,240,000 2,096,400 0.0182 14.38 14.38 15.23 13.54 17.77 136,193 15.393 13.33%
2021-03-26 0 0.015 0.015 0.016 0.015 0.016 19,620,000 308,880 0.0157 12.69 12.69 13.54 12.69 13.54 23,187 13.321 0.00%
2021-03-25 0 0.015 0.015 0.016 0.015 0.016 18,360,000 293,240 0.0160 12.69 12.69 13.54 12.69 13.54 21,698 13.514 -6.25%
2021-03-24 0 0.016 0.015 0.016 0.014 0.016 26,920,000 414,840 0.0154 13.54 12.69 13.54 11.85 13.54 31,815 13.039 6.67%
2021-03-23 0 0.015 0.015 0.016 0.015 0.015 5,320,000 79,800 0.0150 12.69 12.69 13.54 12.69 12.69 6,287 12.692 0.00%
2021-03-22 0 0.015 0.014 0.016 0.015 0.015 8,200,000 123,000 0.0150 12.69 11.85 13.54 12.69 12.69 9,691 12.692 0.00%
2021-03-19 0 0.015 0.015 0.016 0.015 0.016 1,240,000 18,680 0.0151 12.69 12.69 13.54 12.69 13.54 1,465 12.747 -6.25%
2021-03-18 0 0.016 0.015 0.016 0.016 0.018 13,480,000 216,040 0.0160 13.54 12.69 13.54 13.54 15.23 15,931 13.561 0.00%
2021-03-17 0 0.016 0.015 0.016 0.014 0.016 19,240,000 287,160 0.0149 13.54 12.69 13.54 11.85 13.54 22,738 12.629 14.29%
2021-03-16 0 0.014 0.014 0.015 0.014 0.015 13,840,000 207,080 0.0150 11.85 11.85 12.69 11.85 12.69 16,356 12.661 -6.67%
2021-03-15 0 0.015 0.014 0.015 0.014 0.015 14,880,000 216,240 0.0145 12.69 11.85 12.69 11.85 12.69 17,585 12.297 7.14%
2021-03-12 0 0.014 0.014 0.015 0.013 0.015 9,360,000 138,200 0.0148 11.85 11.85 12.69 11.00 12.69 11,062 12.493 0.00%
2021-03-11 0 0.014 0.013 0.014 0.012 0.015 22,440,000 297,200 0.0132 11.85 11.00 11.85 10.15 12.69 26,520 11.207 7.69%
2021-03-10 0 0.013 0.012 0.013 0.012 0.013 7,280,000 92,360 0.0127 11.00 10.15 11.00 10.15 11.00 8,604 10.735 0.00%
2021-03-09 0 0.013 0.012 0.013 0.012 0.013 15,680,000 196,480 0.0125 11.00 10.15 11.00 10.15 11.00 18,531 10.603 0.00%
2021-03-08 0 0.013 0.013 0.014 0.013 0.014 15,640,000 207,280 0.0133 11.00 11.00 11.85 11.00 11.85 18,484 11.214 -7.14%
2021-03-05 0 0.014 0.013 0.014 0.014 0.015 37,800,000 547,760 0.0145 11.85 11.00 11.85 11.85 12.69 44,673 12.262 0.00%
2021-03-04 0 0.014 0.013 0.014 0.013 0.015 31,620,000 441,560 0.0140 11.85 11.00 11.85 11.00 12.69 37,369 11.816 -6.67%
2021-03-03 0 0.015 0.014 0.015 0.014 0.016 5,960,000 90,640 0.0152 12.69 11.85 12.69 11.85 13.54 7,044 12.868 0.00%
2021-03-02 0 0.015 0.014 0.015 0.014 0.016 22,560,000 337,240 0.0149 12.69 11.85 12.69 11.85 13.54 26,662 12.649 0.00%
2021-03-01 0 0.015 0.015 0.016 0.015 0.017 29,560,000 458,800 0.0155 12.69 12.69 13.54 12.69 14.38 34,935 13.133 -6.25%
2021-02-26 0 0.016 0.016 0.017 0.015 0.018 33,360,000 557,600 0.0167 13.54 13.54 14.38 12.69 15.23 39,425 14.143 0.00%
2021-02-25 0 0.016 0.016 0.017 0.015 0.020 84,800,000 1,474,920 0.0174 13.54 13.54 14.38 12.69 16.92 100,218 14.717 14.29%
2021-02-24 0 0.014 0.013 0.015 0.014 0.017 84,380,000 1,243,640 0.0147 11.85 11.00 12.69 11.85 14.38 99,722 12.471 -17.65%
2021-02-23 0 0.017 0.017 0.018 0.016 0.021 84,480,000 1,544,040 0.0183 14.38 14.38 15.23 13.54 17.77 99,840 15.465 -19.05%
2021-02-22 0 0.021 0.020 0.021 0.019 0.021 106,100,000 2,124,160 0.0200 17.77 16.92 17.77 16.08 17.77 125,391 16.940 16.67%
2021-02-19 0 0.018 0.018 0.019 0.018 0.021 96,700,001 1,863,800 0.0193 15.23 15.23 16.08 15.23 17.77 114,282 16.309 -5.26%
2021-02-18 0 0.019 0.018 0.019 0.016 0.020 171,100,000 2,976,720 0.0174 16.08 15.23 16.08 13.54 16.92 202,209 14.721 26.67%
2021-02-17 0 0.015 0.015 0.016 0.014 0.015 80,160,000 1,169,220 0.0146 12.69 12.69 13.54 11.85 12.69 94,735 12.342 7.14%
2021-02-16 0 0.014 0.014 0.015 0.012 0.017 77,060,000 1,114,720 0.0145 11.85 11.85 12.69 10.15 14.38 91,071 12.240 7.69%
2021-02-11 0 0.013 0.012 0.013 0.012 0.014 81,969,999 1,073,909 0.0131 11.00 10.15 11.00 10.15 11.85 96,874 11.086 0.00%
2021-02-10 0 0.013 0.012 0.013 0.011 0.026 361,069,072 4,836,412 0.0134 11.00 10.15 11.00 9.308 22.00 426,718 11.334 30.00%
2021-02-09 0 0.010 0.010 0.011 0.010 0.011 22,120,000 223,120 0.0101 8.462 8.462 9.308 8.462 9.308 26,142 8.5350 0.00%
2021-02-08 0 0.010 - 0.010 0.010 0.010 1,200,000 12,000 0.0100 8.462 - 8.462 8.462 8.462 1,418 8.4615 0.00%
2021-02-05 0 0.010 - 0.010 0.010 0.010 12,160,000 121,600 0.0100 8.462 - 8.462 8.462 8.462 14,371 8.4615 0.00%
2021-02-04 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-02-03 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-02-02 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 8.462 - 8.462 8.462 8.462 236 8.4615 0.00%
2021-02-01 0 0.010 - 0.010 0.010 0.010 4,760,000 47,600 0.0100 8.462 - 8.462 8.462 8.462 5,625 8.4615 0.00%
2021-01-29 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-28 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-27 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-26 0 0.010 - 0.010 0.010 0.010 22,920,000 229,200 0.0100 8.462 - 8.462 8.462 8.462 27,087 8.4615 0.00%
2021-01-25 0 0.010 - 0.010 0.010 0.010 80,000 800 0.0100 8.462 - 8.462 8.462 8.462 95 8.4615 0.00%
2021-01-22 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-21 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-20 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-19 0 0.010 - 0.010 0.010 0.010 5,360,000 51,600 0.0096 8.462 - 8.462 8.462 8.462 6,335 8.1458 0.00%
2021-01-18 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 8.462 - 8.462 8.462 8.462 2,364 8.4615 0.00%
2021-01-15 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-14 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 8.462 - 8.462 8.462 8.462 47 8.4615 0.00%
2021-01-13 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-12 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-11 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-08 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-07 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 8.462 - 8.462 8.462 8.462 142 8.4615 0.00%
2021-01-06 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-05 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2021-01-04 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-12-31 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-12-30 0 0.010 - 0.010 0.010 0.010 1,200,000 12,000 0.0100 8.462 - 8.462 8.462 8.462 1,418 8.4615 0.00%
2020-12-29 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-12-28 0 0.010 - 0.010 0.010 0.010 12,240,000 122,400 0.0100 8.462 - 8.462 8.462 8.462 14,465 8.4615 0.00%
2020-12-24 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-12-23 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-12-22 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-12-21 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-12-18 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 8.462 - 8.462 8.462 8.462 236 8.4615 0.00%
2020-12-17 0 0.010 - 0.010 0.010 0.010 14,000,000 140,000 0.0100 8.462 - 8.462 8.462 8.462 16,545 8.4615 0.00%
2020-12-16 0 0.010 - 0.010 0.010 0.010 1,840,000 18,400 0.0100 8.462 - 8.462 8.462 8.462 2,175 8.4615 0.00%
2020-12-15 0 0.010 - 0.010 0.010 0.010 2,960,000 29,600 0.0100 8.462 - 8.462 8.462 8.462 3,498 8.4615 0.00%
2020-12-14 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-12-11 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-12-10 0 0.010 - 0.010 0.010 0.010 10,600,000 106,000 0.0100 8.462 - 8.462 8.462 8.462 12,527 8.4615 0.00%
2020-12-09 0 0.010 - 0.010 0.010 0.010 920,000 9,200 0.0100 8.462 - 8.462 8.462 8.462 1,087 8.4615 0.00%
2020-12-08 0 0.010 - 0.010 0.010 0.010 11,520,000 115,200 0.0100 8.462 - 8.462 8.462 8.462 13,615 8.4615 0.00%
2020-12-07 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-12-04 0 0.010 - 0.010 0.010 0.010 10,120,000 101,200 0.0100 8.462 - 8.462 8.462 8.462 11,960 8.4615 0.00%
2020-12-03 0 0.010 - 0.010 0.010 0.010 29,440,000 294,300 0.0100 8.462 - 8.462 8.462 8.462 34,793 8.4587 0.00%
2020-12-02 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-12-01 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-30 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-27 0 0.010 - 0.010 0.010 0.010 320,000 3,200 0.0100 8.462 - 8.462 8.462 8.462 378 8.4615 0.00%
2020-11-26 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-25 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-24 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-23 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-20 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-19 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-18 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-17 0 0.010 - 0.010 0.010 0.010 10,040,000 100,400 0.0100 8.462 - 8.462 8.462 8.462 11,865 8.4615 0.00%
2020-11-16 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-13 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-12 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-11 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-10 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-09 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-06 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-05 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-04 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 8.462 - 8.462 8.462 8.462 47 8.4615 0.00%
2020-11-03 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-11-02 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-10-30 0 0.010 - 0.010 0.010 0.010 80,000 800 0.0100 8.462 - 8.462 8.462 8.462 95 8.4615 0.00%
2020-10-29 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-10-28 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 8.462 - 8.462 8.462 8.462 473 8.4615 0.00%
2020-10-27 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-10-23 0 0.010 - 0.010 0.010 0.010 5,680,000 56,800 0.0100 8.462 - 8.462 8.462 8.462 6,713 8.4615 0.00%
2020-10-22 0 0.010 - 0.010 0.010 0.010 280,000 2,800 0.0100 8.462 - 8.462 8.462 8.462 331 8.4615 0.00%
2020-10-21 0 0.010 - 0.010 0.010 0.010 140,000 1,220 0.0087 8.462 - 8.462 8.462 8.462 165 7.3736 0.00%
2020-10-20 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 8.462 - 8.462 8.462 8.462 47 8.4615 0.00%
2020-10-19 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 8.462 - 8.462 8.462 8.462 2,364 8.4615 0.00%
2020-10-16 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 8.462 - 8.462 8.462 8.462 47 8.4615 0.00%
2020-10-15 0 0.010 - 0.010 0.010 0.010 6,800,000 68,000 0.0100 8.462 - 8.462 8.462 8.462 8,036 8.4615 0.00%
2020-10-14 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 8.462 - 8.462 8.462 8.462 142 8.4615 0.00%
2020-10-12 0 0.010 - 0.010 0.010 0.010 880,000 8,800 0.0100 8.462 - 8.462 8.462 8.462 1,040 8.4615 0.00%
2020-10-09 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-10-08 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 8.462 - 8.462 8.462 8.462 1,182 8.4615 0.00%
2020-10-07 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-10-06 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-10-05 0 0.010 - 0.010 0.010 0.010 11,000,000 110,000 0.0100 8.462 - 8.462 8.462 8.462 13,000 8.4615 0.00%
2020-09-30 0 0.010 - 0.010 0.010 0.010 11,120,000 111,200 0.0100 8.462 - 8.462 8.462 8.462 13,142 8.4615 0.00%
2020-09-29 0 0.010 - 0.010 0.010 0.010 80,000 800 0.0100 8.462 - 8.462 8.462 8.462 95 8.4615 0.00%
2020-09-28 0 0.010 - 0.010 0.010 0.010 15,280,000 152,800 0.0100 8.462 - 8.462 8.462 8.462 18,058 8.4615 0.00%
2020-09-25 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 8.462 - 8.462 8.462 8.462 142 8.4615 0.00%
2020-09-24 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-09-23 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-09-22 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-09-21 0 0.010 - 0.010 0.010 0.010 10,000,000 100,000 0.0100 8.462 - 8.462 8.462 8.462 11,818 8.4615 0.00%
2020-09-18 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 8.462 - 8.462 8.462 8.462 47 8.4615 0.00%
2020-09-17 0 0.010 - 0.010 0.010 0.010 480,000 4,800 0.0100 8.462 - 8.462 8.462 8.462 567 8.4615 0.00%
2020-09-16 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-09-15 0 0.010 - 0.010 0.010 0.010 10,000,000 100,000 0.0100 8.462 - 8.462 8.462 8.462 11,818 8.4615 0.00%
2020-09-14 0 0.010 - 0.010 0.010 0.010 3,200,000 32,000 0.0100 8.462 - 8.462 8.462 8.462 3,782 8.4615 0.00%
2020-09-11 0 0.010 - 0.010 0.010 0.010 8,680,000 86,800 0.0100 8.462 - 8.462 8.462 8.462 10,258 8.4615 0.00%
2020-09-10 0 0.010 - 0.010 0.010 0.010 6,000,000 60,000 0.0100 8.462 - 8.462 8.462 8.462 7,091 8.4615 0.00%
2020-09-09 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 8.462 - 8.462 8.462 8.462 236 8.4615 0.00%
2020-09-08 0 0.010 - 0.010 0.010 0.010 27,960,000 279,600 0.0100 8.462 - 8.462 8.462 8.462 33,044 8.4615 0.00%
2020-09-07 0 0.010 - 0.010 0.010 0.010 6,520,000 65,200 0.0100 8.462 - 8.462 8.462 8.462 7,705 8.4615 0.00%
2020-09-04 0 0.010 - 0.010 0.010 0.010 11,800,000 118,000 0.0100 8.462 - 8.462 8.462 8.462 13,945 8.4615 0.00%
2020-09-03 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-09-02 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-09-01 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-31 0 0.010 - 0.010 0.010 0.010 2,040,000 20,400 0.0100 8.462 - 8.462 8.462 8.462 2,411 8.4615 0.00%
2020-08-28 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 8.462 - 8.462 8.462 8.462 473 8.4615 0.00%
2020-08-27 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-26 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-25 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-24 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 8.462 - 8.462 8.462 8.462 236 8.4615 0.00%
2020-08-21 0 0.010 - 0.010 0.010 0.010 480,000 4,800 0.0100 8.462 - 8.462 8.462 8.462 567 8.4615 0.00%
2020-08-20 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-19 0 0.010 - 0.010 0.010 0.010 1,320,000 13,200 0.0100 8.462 - 8.462 8.462 8.462 1,560 8.4615 0.00%
2020-08-18 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-17 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-14 0 0.010 - 0.010 0.010 0.010 3,200,000 32,000 0.0100 8.462 - 8.462 8.462 8.462 3,782 8.4615 0.00%
2020-08-13 0 0.010 - 0.010 0.010 0.010 80,000 800 0.0100 8.462 - 8.462 8.462 8.462 95 8.4615 0.00%
2020-08-12 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 8.462 - 8.462 8.462 8.462 47 8.4615 0.00%
2020-08-11 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-10 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-07 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-06 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-05 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-04 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-08-03 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-31 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-30 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-29 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-28 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-27 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-24 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-23 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-22 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-21 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-20 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-17 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-16 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-15 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-14 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-13 0 0.010 - 0.010 0.010 0.010 6,680,000 66,800 0.0100 8.462 - 8.462 8.462 8.462 7,895 8.4615 0.00%
2020-07-10 0 0.010 - 0.010 0.010 0.010 5,760,000 57,600 0.0100 8.462 - 8.462 8.462 8.462 6,807 8.4615 0.00%
2020-07-09 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 8.462 - 8.462 8.462 8.462 142 8.4615 0.00%
2020-07-08 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 8.462 - 8.462 8.462 8.462 1,182 8.4615 0.00%
2020-07-07 0 0.010 - 0.010 0.010 0.010 160,000 1,600 0.0100 8.462 - 8.462 8.462 8.462 189 8.4615 0.00%
2020-07-06 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-03 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-07-02 0 0.010 - 0.010 0.010 0.010 3,920,000 39,200 0.0100 8.462 - 8.462 8.462 8.462 4,633 8.4615 0.00%
2020-06-30 0 0.010 - 0.010 0.010 0.010 1,160,000 11,600 0.0100 8.462 - 8.462 8.462 8.462 1,371 8.4615 0.00%
2020-06-29 0 0.010 - 0.010 0.010 0.010 3,000,000 30,000 0.0100 8.462 - 8.462 8.462 8.462 3,545 8.4615 0.00%
2020-06-26 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-06-24 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 8.462 - 8.462 8.462 8.462 236 8.4615 0.00%
2020-06-23 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 8.462 - 8.462 8.462 8.462 709 8.4615 0.00%
2020-06-22 0 0.010 - 0.010 0.010 0.010 1,520,000 15,200 0.0100 8.462 - 8.462 8.462 8.462 1,796 8.4615 0.00%
2020-06-19 0 0.010 - 0.010 0.010 0.010 7,000,000 70,000 0.0100 8.462 - 8.462 8.462 8.462 8,273 8.4615 0.00%
2020-06-18 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-06-17 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-06-16 0 0.010 - 0.010 0.010 0.010 3,760,000 37,600 0.0100 8.462 - 8.462 8.462 8.462 4,444 8.4615 0.00%
2020-06-15 0 0.010 - 0.010 0.010 0.010 71,840,000 718,400 0.0100 8.462 - 8.462 8.462 8.462 84,902 8.4615 0.00%
2020-06-12 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-06-11 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-06-10 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-06-09 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-06-08 0 0.010 - 0.010 0.010 0.010 960,000 9,600 0.0100 8.462 - 8.462 8.462 8.462 1,135 8.4615 0.00%
2020-06-05 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-06-04 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-06-03 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-06-02 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-06-01 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-29 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-28 0 0.010 - 0.010 0.010 0.010 520,000 5,200 0.0100 8.462 - 8.462 8.462 8.462 615 8.4615 0.00%
2020-05-27 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 8.462 - 8.462 8.462 8.462 142 8.4615 0.00%
2020-05-26 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-25 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-22 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-21 0 0.010 - 0.010 - - 1,000,000 6,000 0.0060 8.462 - 8.462 - - 1,182 5.0769 0.00%
2020-05-20 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 8.462 - 8.462 8.462 8.462 47 8.4615 0.00%
2020-05-19 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 8.462 - 8.462 8.462 8.462 47 8.4615 0.00%
2020-05-18 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-15 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-14 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-13 0 0.010 - 0.010 0.010 0.010 3,720,000 37,200 0.0100 8.462 - 8.462 8.462 8.462 4,396 8.4615 0.00%
2020-05-12 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 8.462 - 8.462 8.462 8.462 47 8.4615 0.00%
2020-05-11 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-08 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-07 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-06 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-05 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-05-04 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-04-29 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-04-28 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 8.462 - 8.462 8.462 8.462 236 8.4615 0.00%
2020-04-27 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-04-24 0 0.010 - 0.010 0.010 0.010 11,720,000 117,200 0.0100 8.462 - 8.462 8.462 8.462 13,851 8.4615 0.00%
2020-04-23 0 0.010 - 0.010 0.010 0.010 20,320,000 202,200 0.0100 8.462 - 8.462 8.462 8.462 24,015 8.4199 0.00%
2020-04-22 0 0.010 - 0.010 0.010 0.010 2,200,000 22,000 0.0100 8.462 - 8.462 8.462 8.462 2,600 8.4615 0.00%
2020-04-21 0 0.010 - 0.010 0.010 0.010 1,400,000 12,600 0.0090 8.462 - 8.462 8.462 8.462 1,655 7.6154 0.00%
2020-04-20 0 0.010 - 0.010 0.010 0.010 4,000,000 40,000 0.0100 8.462 - 8.462 8.462 8.462 4,727 8.4615 0.00%
2020-04-17 0 0.010 - 0.010 0.010 0.010 3,440,000 34,400 0.0100 8.462 - 8.462 8.462 8.462 4,065 8.4615 0.00%
2020-04-16 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-04-15 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-04-14 0 0.010 - 0.010 0.010 0.010 80,000 800 0.0100 8.462 - 8.462 8.462 8.462 95 8.4615 0.00%
2020-04-09 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-04-08 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-04-07 0 0.010 - 0.010 0.010 0.010 160,000 1,600 0.0100 8.462 - 8.462 8.462 8.462 189 8.4615 0.00%
2020-04-06 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 8.462 - 8.462 8.462 8.462 473 8.4615 0.00%
2020-04-03 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-04-02 0 0.010 - 0.010 0.010 0.010 560,000 5,600 0.0100 8.462 - 8.462 8.462 8.462 662 8.4615 0.00%
2020-04-01 0 0.010 - 0.010 0.010 0.010 320,000 3,200 0.0100 8.462 - 8.462 8.462 8.462 378 8.4615 0.00%
2020-03-31 0 0.010 - 0.010 0.010 0.010 240,000 2,400 0.0100 8.462 - 8.462 8.462 8.462 284 8.4615 0.00%
2020-03-30 0 0.010 - 0.010 0.010 0.010 4,880,000 48,800 0.0100 8.462 - 8.462 8.462 8.462 5,767 8.4615 0.00%
2020-03-27 0 0.010 - 0.010 0.010 0.010 2,680,000 26,800 0.0100 8.462 - 8.462 8.462 8.462 3,167 8.4615 0.00%
2020-03-26 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-03-25 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-03-24 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 8.462 - 8.462 8.462 8.462 47 8.4615 0.00%
2020-03-23 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 8.462 - 8.462 8.462 8.462 142 8.4615 0.00%
2020-03-20 0 0.010 - 0.010 0.010 0.010 640,000 6,400 0.0100 8.462 - 8.462 8.462 8.462 756 8.4615 0.00%
2020-03-19 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-03-18 0 0.010 - 0.010 0.010 0.010 360,000 3,600 0.0100 8.462 - 8.462 8.462 8.462 425 8.4615 0.00%
2020-03-17 0 0.010 - 0.010 0.010 0.010 2,480,000 24,800 0.0100 8.462 - 8.462 8.462 8.462 2,931 8.4615 0.00%
2020-03-16 0 0.010 - 0.010 0.010 0.010 520,000 5,200 0.0100 8.462 - 8.462 8.462 8.462 615 8.4615 0.00%
2020-03-13 0 0.010 - 0.010 0.010 0.010 480,000 4,800 0.0100 8.462 - 8.462 8.462 8.462 567 8.4615 0.00%
2020-03-12 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-03-11 0 0.010 - 0.010 0.010 0.010 6,880,000 68,800 0.0100 8.462 - 8.462 8.462 8.462 8,131 8.4615 0.00%
2020-03-10 0 0.010 - 0.010 0.010 0.010 2,600,000 26,000 0.0100 8.462 - 8.462 8.462 8.462 3,073 8.4615 0.00%
2020-03-09 0 0.010 - 0.010 0.010 0.010 9,640,000 96,400 0.0100 8.462 - 8.462 8.462 8.462 11,393 8.4615 0.00%
2020-03-06 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 8.462 - 8.462 8.462 8.462 1,182 8.4615 0.00%
2020-03-05 0 0.010 - 0.010 0.010 0.010 280,000 2,800 0.0100 8.462 - 8.462 8.462 8.462 331 8.4615 0.00%
2020-03-04 0 0.010 - 0.010 0.010 0.010 2,600,000 26,000 0.0100 8.462 - 8.462 8.462 8.462 3,073 8.4615 0.00%
2020-03-03 0 0.010 - 0.010 0.010 0.010 13,120,000 131,200 0.0100 8.462 - 8.462 8.462 8.462 15,505 8.4615 0.00%
2020-03-02 0 0.010 - 0.010 0.010 0.010 38,440,000 384,400 0.0100 8.462 - 8.462 8.462 8.462 45,429 8.4615 0.00%
2020-02-28 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-02-27 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2020-02-26 0 0.010 - 0.010 0.010 0.010 2,400,000 24,000 0.0100 8.462 - 8.462 8.462 8.462 2,836 8.4615 0.00%
2020-02-25 0 0.010 - 0.010 0.010 0.010 10,280,000 102,800 0.0100 8.462 - 8.462 8.462 8.462 12,149 8.4615 0.00%
2020-02-24 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 8.462 - 8.462 8.462 8.462 2,364 8.4615 0.00%
2020-02-21 0 0.010 0.010 0.011 0.010 0.010 4,040,000 40,400 0.0100 8.462 8.462 9.308 8.462 8.462 4,775 8.4615 0.00%
2020-02-20 0 0.010 0.010 0.011 0.010 0.010 2,080,000 20,800 0.0100 8.462 8.462 9.308 8.462 8.462 2,458 8.4615 0.00%
2020-02-19 0 0.010 - 0.010 0.010 0.010 1,240,000 12,400 0.0100 8.462 - 8.462 8.462 8.462 1,465 8.4615 0.00%
2020-02-18 0 0.010 0.010 0.011 0.010 0.010 3,160,000 31,600 0.0100 8.462 8.462 9.308 8.462 8.462 3,735 8.4615 0.00%
2020-02-17 0 0.010 0.010 0.011 0.010 0.010 6,820,000 68,100 0.0100 8.462 8.462 9.308 8.462 8.462 8,060 8.4491 0.00%
2020-02-14 0 0.010 0.010 0.011 0.010 0.010 6,440,000 64,400 0.0100 8.462 8.462 9.308 8.462 8.462 7,611 8.4615 -9.09%
2020-02-13 0 0.011 0.010 0.011 0.010 0.011 11,720,000 123,280 0.0105 9.308 8.462 9.308 8.462 9.308 13,851 8.9005 10.00%
2020-02-12 0 0.010 0.010 0.011 0.010 0.010 3,200,000 32,000 0.0100 8.462 8.462 9.308 8.462 8.462 3,782 8.4615 0.00%
2020-02-11 0 0.010 0.010 0.011 0.010 0.010 12,320,000 123,200 0.0100 8.462 8.462 9.308 8.462 8.462 14,560 8.4615 0.00%
2020-02-10 0 0.010 0.010 0.011 0.010 0.010 9,760,000 97,600 0.0100 8.462 8.462 9.308 8.462 8.462 11,535 8.4615 0.00%
2020-02-07 0 0.010 0.010 0.011 0.010 0.010 120,000 1,200 0.0100 8.462 8.462 9.308 8.462 8.462 142 8.4615 0.00%
2020-02-06 0 0.010 0.010 0.011 0.010 0.010 4,320,000 43,200 0.0100 8.462 8.462 9.308 8.462 8.462 5,105 8.4615 0.00%
2020-02-05 0 0.010 0.010 0.011 0.010 0.010 6,000,000 60,000 0.0100 8.462 8.462 9.308 8.462 8.462 7,091 8.4615 0.00%
2020-02-04 0 0.010 0.010 0.011 0.010 0.011 8,560,000 93,600 0.0109 8.462 8.462 9.308 8.462 9.308 10,116 9.2523 0.00%
2020-02-03 0 0.010 0.010 0.011 0.010 0.011 22,600,000 227,080 0.0100 8.462 8.462 9.308 8.462 9.308 26,709 8.5020 0.00%
2020-01-31 0 0.010 0.010 0.011 0.010 0.010 8,000,000 80,000 0.0100 8.462 8.462 9.308 8.462 8.462 9,455 8.4615 0.00%
2020-01-30 0 0.010 0.010 0.011 0.010 0.011 18,500,000 197,480 0.0107 8.462 8.462 9.308 8.462 9.308 21,864 9.0323 -9.09%
2020-01-29 0 0.011 0.010 0.011 0.010 0.011 1,640,000 16,440 0.0100 9.308 8.462 9.308 8.462 9.308 1,938 8.4822 0.00%
2020-01-24 0 0.011 0.010 0.011 0.010 0.011 10,440,000 114,480 0.0110 9.308 8.462 9.308 8.462 9.308 12,338 9.2785 10.00%
2020-01-23 0 0.010 0.010 0.011 0.010 0.011 1,600,000 16,560 0.0104 8.462 8.462 9.308 8.462 9.308 1,891 8.7577 -9.09%
2020-01-22 0 0.011 0.010 0.011 0.010 0.011 42,560,000 461,640 0.0108 9.308 8.462 9.308 8.462 9.308 50,298 9.1781 10.00%
2020-01-21 0 0.010 0.010 0.011 0.010 0.011 76,800,000 774,840 0.0101 8.462 8.462 9.308 8.462 9.308 90,764 8.5369 0.00%
2020-01-20 0 0.010 0.010 0.011 0.010 0.011 13,000,000 139,080 0.0107 8.462 8.462 9.308 8.462 9.308 15,364 9.0525 0.00%
2020-01-17 0 0.010 0.010 0.011 0.010 0.012 38,520,000 397,520 0.0103 8.462 8.462 9.308 8.462 10.15 45,524 8.7322 -9.09%
2020-01-16 0 0.011 0.011 0.012 0.011 0.012 35,960,000 401,440 0.0112 9.308 9.308 10.15 9.308 10.15 42,498 9.4461 -8.33%
2020-01-15 0 0.012 0.011 0.012 0.011 0.012 1,440,000 16,280 0.0113 10.15 9.308 10.15 9.308 10.15 1,702 9.5662 0.00%
2020-01-14 0 0.012 0.011 0.012 0.010 0.012 36,080,000 416,360 0.0115 10.15 9.308 10.15 8.462 10.15 42,640 9.7645 0.00%
2020-01-13 0 0.012 0.011 0.012 0.011 0.012 2,320,000 25,920 0.0112 10.15 9.308 10.15 9.308 10.15 2,742 9.4536 20.00%
2020-01-10 0 0.010 0.010 0.011 0.010 0.012 5,420,000 59,120 0.0109 8.462 8.462 9.308 8.462 10.15 6,405 9.2296 -16.67%
2020-01-09 0 0.012 0.011 0.012 0.010 0.012 7,760,000 85,480 0.0110 10.15 9.308 10.15 8.462 10.15 9,171 9.3208 0.00%
2020-01-08 0 0.012 0.011 0.012 0.011 0.012 13,040,000 143,640 0.0110 10.15 9.308 10.15 9.308 10.15 15,411 9.3207 0.00%
2020-01-07 0 0.012 0.011 0.012 0.011 0.012 15,080,000 171,200 0.0114 10.15 9.308 10.15 9.308 10.15 17,822 9.6062 0.00%
2020-01-06 0 0.012 0.011 0.012 0.011 0.012 6,800,000 77,680 0.0114 10.15 9.308 10.15 9.308 10.15 8,036 9.6661 0.00%
2020-01-03 0 0.012 0.010 0.012 0.011 0.012 24,800,000 278,600 0.0112 10.15 8.462 10.15 9.308 10.15 29,309 9.5056 9.09%
2020-01-02 0 0.011 0.011 0.012 0.011 0.012 5,200,000 58,240 0.0112 9.308 9.308 10.15 9.308 10.15 6,145 9.4769 -8.33%
2019-12-31 0 0.012 0.011 0.012 0.011 0.012 3,440,000 38,440 0.0112 10.15 9.308 10.15 9.308 10.15 4,065 9.4553 0.00%
2019-12-30 0 0.012 0.012 0.013 0.012 0.014 53,530,000 654,260 0.0122 10.15 10.15 11.00 10.15 11.85 63,263 10.342 -7.69%
2019-12-27 0 0.013 0.012 0.013 0.010 0.013 62,690,000 705,370 0.0113 11.00 10.15 11.00 8.462 11.00 74,088 9.5207 18.18%
2019-12-24 0 0.011 0.010 0.011 0.010 0.011 10,320,000 108,880 0.0106 9.308 8.462 9.308 8.462 9.308 12,196 8.9273 0.00%
2019-12-23 0 0.011 0.010 0.011 0.010 0.011 19,320,000 210,240 0.0109 9.308 8.462 9.308 8.462 9.308 22,833 9.2078 0.00%
2019-12-20 0 0.011 0.010 0.011 0.010 0.011 1,600,000 17,040 0.0107 9.308 8.462 9.308 8.462 9.308 1,891 9.0115 0.00%
2019-12-19 0 0.011 0.010 0.011 0.011 0.011 1,560,000 17,160 0.0110 9.308 8.462 9.308 9.308 9.308 1,844 9.3077 0.00%
2019-12-18 0 0.011 0.010 0.011 0.010 0.011 9,480,000 98,600 0.0104 9.308 8.462 9.308 8.462 9.308 11,204 8.8007 10.00%
2019-12-17 0 0.010 - 0.010 0.010 0.010 6,560,000 65,600 0.0100 8.462 - 8.462 8.462 8.462 7,753 8.4615 0.00%
2019-12-16 0 0.010 0.010 0.011 0.010 0.011 26,800,000 269,560 0.0101 8.462 8.462 9.308 8.462 9.308 31,673 8.5108 0.00%
2019-12-13 0 0.010 - 0.010 0.010 0.011 3,360,000 33,640 0.0100 8.462 - 8.462 8.462 9.308 3,971 8.4716 0.00%
2019-12-12 0 0.010 - 0.010 0.010 0.010 4,440,000 44,400 0.0100 8.462 - 8.462 8.462 8.462 5,247 8.4615 0.00%
2019-12-11 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2019-12-10 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2019-12-09 0 0.010 - 0.010 0.010 0.010 7,320,000 73,200 0.0100 8.462 - 8.462 8.462 8.462 8,651 8.4615 0.00%
2019-12-06 0 0.010 - 0.010 0.010 0.011 3,520,000 35,240 0.0100 8.462 - 8.462 8.462 9.308 4,160 8.4712 0.00%
2019-12-05 0 0.010 - 0.010 0.010 0.010 920,000 8,800 0.0096 8.462 - 8.462 8.462 8.462 1,087 8.0936 0.00%
2019-12-04 0 0.010 0.010 0.011 0.010 0.010 11,520,000 115,200 0.0100 8.462 8.462 9.308 8.462 8.462 13,615 8.4615 0.00%
2019-12-03 0 0.010 - 0.010 0.010 0.010 160,000 1,600 0.0100 8.462 - 8.462 8.462 8.462 189 8.4615 0.00%
2019-12-02 0 0.010 - 0.010 0.010 0.010 2,160,000 21,600 0.0100 8.462 - 8.462 8.462 8.462 2,553 8.4615 0.00%
2019-11-29 0 0.010 - 0.010 0.010 0.010 8,760,000 87,600 0.0100 8.462 - 8.462 8.462 8.462 10,353 8.4615 -9.09%
2019-11-28 0 0.011 0.010 0.011 0.010 0.011 640,000 6,480 0.0101 9.308 8.462 9.308 8.462 9.308 756 8.5673 10.00%
2019-11-27 0 0.010 - 0.010 0.010 0.010 6,240,000 62,400 0.0100 8.462 - 8.462 8.462 8.462 7,375 8.4615 0.00%
2019-11-26 0 0.010 0.010 0.011 0.010 0.010 8,280,000 82,800 0.0100 8.462 8.462 9.308 8.462 8.462 9,785 8.4615 0.00%
2019-11-25 0 0.010 0.010 0.011 0.010 0.011 14,040,000 143,040 0.0102 8.462 8.462 9.308 8.462 9.308 16,593 8.6206 0.00%
2019-11-22 0 0.010 - 0.010 0.010 0.010 1,440,000 14,400 0.0100 8.462 - 8.462 8.462 8.462 1,702 8.4615 0.00%
2019-11-21 0 0.010 - 0.010 0.010 0.011 13,200,000 132,040 0.0100 8.462 - 8.462 8.462 9.308 15,600 8.4641 0.00%
2019-11-20 0 0.010 0.010 0.011 0.010 0.011 11,440,000 115,800 0.0101 8.462 8.462 9.308 8.462 9.308 13,520 8.5651 0.00%
2019-11-19 0 0.010 - 0.010 0.010 0.010 360,000 3,600 0.0100 8.462 - 8.462 8.462 8.462 425 8.4615 0.00%
2019-11-18 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2019-11-15 0 0.010 - 0.010 0.010 0.011 1,560,000 16,600 0.0106 8.462 - 8.462 8.462 9.308 1,844 9.0039 0.00%
2019-11-14 0 0.010 - 0.010 0.010 0.011 10,760,000 107,720 0.0100 8.462 - 8.462 8.462 9.308 12,716 8.4710 0.00%
2019-11-13 0 0.010 0.010 0.011 0.010 0.011 44,000,000 447,440 0.0102 8.462 8.462 9.308 8.462 9.308 52,000 8.6046 0.00%
2019-11-12 0 0.010 0.010 0.011 0.010 0.011 33,360,000 344,280 0.0103 8.462 8.462 9.308 8.462 9.308 39,425 8.7324 0.00%
2019-11-11 0 0.010 - 0.010 0.010 0.010 5,240,000 52,400 0.0100 8.462 - 8.462 8.462 8.462 6,193 8.4615 0.00%
2019-11-08 0 0.010 - 0.010 0.010 0.010 2,720,000 27,200 0.0100 8.462 - 8.462 8.462 8.462 3,215 8.4615 0.00%
2019-11-07 0 0.010 - 0.010 0.010 0.010 14,080,000 139,400 0.0099 8.462 - 8.462 8.462 8.462 16,640 8.3774 0.00%
2019-11-06 0 0.010 - 0.010 0.010 0.010 8,240,000 82,400 0.0100 8.462 - 8.462 8.462 8.462 9,738 8.4615 0.00%
2019-11-05 0 0.010 - 0.010 0.010 0.010 8,360,000 83,600 0.0100 8.462 - 8.462 8.462 8.462 9,880 8.4615 0.00%
2019-11-04 0 0.010 - 0.010 0.010 0.010 9,960,000 99,600 0.0100 8.462 - 8.462 8.462 8.462 11,771 8.4615 0.00%
2019-11-01 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 8.462 - 8.462 8.462 8.462 236 8.4615 0.00%
2019-10-31 0 0.010 - 0.010 0.010 0.010 2,240,000 22,400 0.0100 8.462 - 8.462 8.462 8.462 2,647 8.4615 0.00%
2019-10-30 0 0.010 - 0.010 0.010 0.010 4,480,000 44,800 0.0100 8.462 - 8.462 8.462 8.462 5,295 8.4615 0.00%
2019-10-29 0 0.010 - 0.010 0.010 0.010 3,400,000 34,000 0.0100 8.462 - 8.462 8.462 8.462 4,018 8.4615 0.00%
2019-10-28 0 0.010 - 0.010 0.010 0.010 3,560,000 35,600 0.0100 8.462 - 8.462 8.462 8.462 4,207 8.4615 0.00%
2019-10-25 0 0.010 - 0.010 0.010 0.010 1,800,000 18,000 0.0100 8.462 - 8.462 8.462 8.462 2,127 8.4615 0.00%
2019-10-24 0 0.010 - 0.010 0.010 0.010 880,000 8,800 0.0100 8.462 - 8.462 8.462 8.462 1,040 8.4615 0.00%
2019-10-23 0 0.010 - 0.010 0.010 0.010 5,000,000 50,000 0.0100 8.462 - 8.462 8.462 8.462 5,909 8.4615 0.00%
2019-10-22 0 0.010 0.010 0.011 0.010 0.010 7,840,000 78,400 0.0100 8.462 8.462 9.308 8.462 8.462 9,265 8.4615 0.00%
2019-10-21 0 0.010 0.010 0.011 0.010 0.010 12,600,000 126,000 0.0100 8.462 8.462 9.308 8.462 8.462 14,891 8.4615 0.00%
2019-10-18 0 0.010 0.010 0.011 0.010 0.011 62,320,000 623,240 0.0100 8.462 8.462 9.308 8.462 9.308 73,651 8.4621 0.00%
2019-10-17 0 0.010 0.010 0.011 0.010 0.011 23,720,000 259,120 0.0109 8.462 8.462 9.308 8.462 9.308 28,033 9.2435 -9.09%
2019-10-16 0 0.011 0.010 0.011 0.010 0.012 78,440,000 859,760 0.0110 9.308 8.462 9.308 8.462 10.15 92,702 9.2745 10.00%
2019-10-15 0 0.010 - 0.010 0.010 0.010 6,640,000 66,400 0.0100 8.462 - 8.462 8.462 8.462 7,847 8.4615 0.00%
2019-10-14 0 0.010 0.010 0.011 0.010 0.011 18,160,000 182,080 0.0100 8.462 8.462 9.308 8.462 9.308 21,462 8.4839 0.00%
2019-10-11 0 0.010 - 0.010 0.010 0.010 127,440,000 1,274,400 0.0100 8.462 - 8.462 8.462 8.462 150,611 8.4615 0.00%
2019-10-10 0 0.010 0.010 0.011 0.010 0.012 49,740,000 505,820 0.0102 8.462 8.462 9.308 8.462 10.15 58,784 8.6048 -9.09%
2019-10-09 0 0.011 0.011 0.012 0.010 0.012 62,360,000 689,160 0.0111 9.308 9.308 10.15 8.462 10.15 73,698 9.3511 0.00%
2019-10-08 0 0.011 0.011 0.012 0.011 0.012 31,040,000 350,240 0.0113 9.308 9.308 10.15 9.308 10.15 36,684 9.5476 -8.33%
2019-10-04 0 0.012 0.011 0.012 0.011 0.013 42,520,000 484,720 0.0114 10.15 9.308 10.15 9.308 11.00 50,251 9.6460 9.09%
2019-10-03 0 0.011 0.011 0.012 0.011 0.013 82,200,000 1,003,240 0.0122 9.308 9.308 10.15 9.308 11.00 97,145 10.327 0.00%
2019-10-02 0 0.011 0.011 0.012 0.011 0.013 85,320,000 975,120 0.0114 9.308 9.308 10.15 9.308 11.00 100,833 9.6707 -8.33%
2019-09-30 0 0.012 0.011 0.012 0.010 0.014 401,210,000 4,930,740 0.0123 10.15 9.308 10.15 8.462 11.85 474,157 10.399 20.00%
2019-09-27 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 8.462 - 8.462 8.462 8.462 47 8.4615 0.00%
2019-09-26 0 0.010 - 0.010 0.010 0.010 1,160,000 11,600 0.0100 8.462 - 8.462 8.462 8.462 1,371 8.4615 0.00%
2019-09-25 0 0.010 - 0.010 0.010 0.010 440,000 4,400 0.0100 8.462 - 8.462 8.462 8.462 520 8.4615 0.00%
2019-09-24 0 0.010 - 0.010 0.010 0.010 11,480,000 114,800 0.0100 8.462 - 8.462 8.462 8.462 13,567 8.4615 0.00%
2019-09-23 0 0.010 - 0.010 0.010 0.010 18,080,000 180,800 0.0100 8.462 - 8.462 8.462 8.462 21,367 8.4615 0.00%
2019-09-20 0 0.010 - 0.010 0.010 0.010 3,000,000 30,000 0.0100 8.462 - 8.462 8.462 8.462 3,545 8.4615 0.00%
2019-09-19 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 8.462 - 8.462 8.462 8.462 945 8.4615 0.00%
2019-09-18 0 0.010 - 0.010 0.010 0.010 1,400,000 14,000 0.0100 8.462 - 8.462 8.462 8.462 1,655 8.4615 0.00%
2019-09-17 0 0.010 - 0.010 0.010 0.010 2,120,000 21,200 0.0100 8.462 - 8.462 8.462 8.462 2,505 8.4615 0.00%
2019-09-16 0 0.010 - 0.010 0.010 0.010 7,480,000 74,800 0.0100 8.462 - 8.462 8.462 8.462 8,840 8.4615 0.00%
2019-09-13 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 8.462 - 8.462 8.462 8.462 142 8.4615 0.00%
2019-09-12 0 0.010 - 0.010 0.010 0.010 6,520,000 65,200 0.0100 8.462 - 8.462 8.462 8.462 7,705 8.4615 0.00%
2019-09-11 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 8.462 - 8.462 8.462 8.462 1,182 8.4615 0.00%
2019-09-10 0 0.010 - 0.010 0.010 0.010 240,000 2,400 0.0100 8.462 - 8.462 8.462 8.462 284 8.4615 0.00%
2019-09-09 0 0.010 - 0.010 0.010 0.010 4,040,000 40,400 0.0100 8.462 - 8.462 8.462 8.462 4,775 8.4615 0.00%
2019-09-06 0 0.010 - 0.010 0.010 0.010 3,080,000 30,800 0.0100 8.462 - 8.462 8.462 8.462 3,640 8.4615 0.00%
2019-09-05 0 0.010 - 0.010 0.010 0.010 6,480,000 64,800 0.0100 8.462 - 8.462 8.462 8.462 7,658 8.4615 0.00%
2019-09-04 0 0.010 - 0.010 0.010 0.010 37,960,000 379,480 0.0100 8.462 - 8.462 8.462 8.462 44,862 8.4589 0.00%
2019-09-03 0 0.010 - 0.010 0.010 0.010 16,400,000 163,600 0.0100 8.462 - 8.462 8.462 8.462 19,382 8.4409 0.00%
2019-09-02 0 0.010 - 0.010 0.010 0.010 2,640,000 26,400 0.0100 8.462 - 8.462 8.462 8.462 3,120 8.4615 0.00%
2019-08-30 0 0.010 - 0.010 0.010 0.010 4,280,000 42,800 0.0100 8.462 - 8.462 8.462 8.462 5,058 8.4615 0.00%
2019-08-29 0 0.010 - 0.010 0.010 0.010 4,160,000 41,600 0.0100 8.462 - 8.462 8.462 8.462 4,916 8.4615 0.00%
2019-08-28 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2019-08-27 0 0.010 - 0.010 - - 0 0 - 8.462 - 8.462 - - 0 - 0.00%
2019-08-26 0 0.010 - 0.010 0.010 0.010 7,520,000 69,200 0.0092 8.462 - 8.462 8.462 8.462 8,887 7.7864 0.00%
2019-08-23 0 0.010 - 0.010 0.010 0.010 9,040,000 88,400 0.0098 8.462 - 8.462 8.462 8.462 10,684 8.2743 0.00%
2019-08-22 0 0.010 - 0.010 0.010 0.010 35,720,000 357,200 0.0100 8.462 - 8.462 8.462 8.462 42,215 8.4615 0.00%
2019-08-21 0 0.010 - 0.010 0.010 0.010 17,800,000 178,000 0.0100 8.462 - 8.462 8.462 8.462 21,036 8.4615 0.00%
2019-08-20 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 8.462 - 8.462 8.462 8.462 945 8.4615 0.00%
2019-08-19 0 0.010 - 0.010 0.010 0.010 2,680,000 26,800 0.0100 8.462 - 8.462 8.462 8.462 3,167 8.4615 0.00%
2019-08-16 0 0.010 - 0.010 0.010 0.010 27,200,000 272,000 0.0100 8.462 - 8.462 8.462 8.462 32,145 8.4615 0.00%
2019-08-15 0 0.010 0.010 0.011 0.010 0.010 39,900,000 398,820 0.0100 8.462 8.462 9.308 8.462 8.462 47,155 8.4577 -9.09%
2019-08-14 0 0.011 - 0.011 0.010 0.011 129,640,000 1,306,440 0.0101 9.308 - 9.308 8.462 9.308 153,211 8.5271 0.00%
2019-08-13 0 0.011 0.010 0.011 0.010 0.011 128,750,000 1,300,670 0.0101 9.308 8.462 9.308 8.462 9.308 152,159 8.5481 0.00%
2019-08-12 0 0.011 0.010 0.011 0.010 0.012 215,120,000 2,240,840 0.0104 9.308 8.462 9.308 8.462 10.15 254,233 8.8141 -8.33%
2019-08-09 0 0.012 0.012 0.013 0.012 0.013 48,560,000 586,560 0.0121 10.15 10.15 11.00 10.15 11.00 57,389 10.221 0.00%
2019-08-08 0 0.012 0.012 0.013 0.012 0.014 137,080,000 1,709,040 0.0125 10.15 10.15 11.00 10.15 11.85 162,004 10.549 -7.69%
2019-08-07 0 0.013 0.013 0.014 0.013 0.015 78,440,000 1,094,200 0.0139 11.00 11.00 11.85 11.00 12.69 92,702 11.803 0.00%
2019-08-06 0 0.013 0.012 0.013 0.012 0.014 61,960,000 770,160 0.0124 11.00 10.15 11.00 10.15 11.85 73,225 10.518 -7.14%
2019-08-05 0 0.014 0.014 0.015 0.012 0.016 242,120,000 3,393,120 0.0140 11.85 11.85 12.69 10.15 13.54 286,142 11.858 -17.65%
2019-08-02 0 0.017 0.016 0.017 0.016 0.019 313,240,000 5,352,760 0.0171 14.38 13.54 14.38 13.54 16.08 370,193 14.459 -10.53%
2019-08-01 0 0.019 0.019 0.021 0.019 0.021 46,240,000 920,080 0.0199 16.08 16.08 17.77 16.08 17.77 54,647 16.837 -5.00%
2019-07-31 0 0.020 0.019 0.020 0.020 0.021 51,080,000 1,032,360 0.0202 16.92 16.08 16.92 16.92 17.77 60,367 17.101 -4.76%
2019-07-30 0 0.021 0.020 0.021 0.019 0.022 223,160,000 4,534,960 0.0203 17.77 16.92 17.77 16.08 18.62 263,735 17.195 0.00%
2019-07-29 0 0.021 0.020 0.021 0.020 0.024 185,760,000 3,955,960 0.0213 17.77 16.92 17.77 16.92 20.31 219,535 18.020 -12.50%
2019-07-26 0 0.024 0.023 0.024 0.023 0.026 154,600,000 3,628,240 0.0235 20.31 19.46 20.31 19.46 22.00 182,709 19.858 -4.00%
2019-07-25 0 0.025 0.024 0.025 0.024 0.027 114,480,000 2,844,920 0.0249 21.15 20.31 21.15 20.31 22.85 135,295 21.028 0.00%
2019-07-24 0 0.025 0.024 0.025 0.024 0.025 55,760,000 1,362,280 0.0244 21.15 20.31 21.15 20.31 21.15 65,898 20.672 -3.85%
2019-07-23 0 0.026 0.025 0.026 0.023 0.027 444,664,499 10,735,289 0.0241 22.00 21.15 22.00 19.46 22.85 525,513 20.428 -3.70%
2019-07-22 0 0.027 0.026 0.027 0.026 0.031 170,560,000 4,632,160 0.0272 22.85 22.00 22.85 22.00 26.23 201,571 22.980 -10.00%
2019-07-19 0 0.030 0.029 0.030 0.027 0.032 603,000,000 17,565,760 0.0291 25.38 24.54 25.38 22.85 27.08 712,636 24.649 15.38%
2019-07-18 0 0.026 0.025 0.026 0.022 0.028 592,840,000 14,898,080 0.0251 22.00 21.15 22.00 18.62 23.69 700,629 21.264 18.18%
2019-07-17 0 0.022 0.021 0.022 0.019 0.023 244,250,000 5,120,650 0.0210 18.62 17.77 18.62 16.08 19.46 288,659 17.739 10.00%
2019-07-16 0 0.020 0.019 0.020 0.019 0.023 527,210,000 10,860,800 0.0206 16.92 16.08 16.92 16.08 19.46 623,066 17.431 -9.09%
2019-07-15 0 0.022 0.022 0.023 0.018 0.023 629,200,000 12,940,080 0.0206 18.62 18.62 19.46 15.23 19.46 743,600 17.402 10.00%
2019-07-12 0 0.020 0.019 0.020 0.011 0.047 3,256,190,000 61,666,835 0.0189 16.92 16.08 16.92 9.308 39.77 3,848,225 16.025 -57.45%
2019-07-11 0 0.047 0.045 0.047 0.046 0.049 82,080,000 3,930,520 0.0479 39.77 38.08 39.77 38.92 41.46 97,004 40.519 -4.08%
2019-07-10 0 0.049 0.047 0.049 0.048 0.052 33,480,000 1,634,280 0.0488 41.46 39.77 41.46 40.62 44.00 39,567 41.304 0.00%
2019-07-09 0 0.049 0.048 0.049 0.048 0.051 71,000,000 3,474,680 0.0489 41.46 40.62 41.46 40.62 43.15 83,909 41.410 -2.00%
2019-07-08 0 0.050 0.049 0.050 0.049 0.053 47,560,000 2,418,880 0.0509 42.31 41.46 42.31 41.46 44.85 56,207 43.035 -1.96%
2019-07-05 0 0.051 0.050 0.051 0.048 0.051 35,000,000 1,706,320 0.0488 43.15 42.31 43.15 40.62 43.15 41,364 41.252 6.25%
2019-07-04 0 0.048 0.046 0.048 0.047 0.055 111,680,000 5,584,200 0.0500 40.62 38.92 40.62 39.77 46.54 131,985 42.309 -12.73%
2019-07-03 0 0.055 0.053 0.055 0.053 0.055 7,640,000 413,840 0.0542 46.54 44.85 46.54 44.85 46.54 9,029 45.834 0.00%
2019-07-02 0 0.055 0.054 0.055 0.053 0.058 49,160,000 2,702,640 0.0550 46.54 45.69 46.54 44.85 49.08 58,098 46.518 -3.51%
2019-06-28 0 0.057 0.056 0.057 0.055 0.062 65,960,000 3,771,680 0.0572 48.23 47.38 48.23 46.54 52.46 77,953 48.384 -6.56%
2019-06-27 0 0.061 0.060 0.061 0.059 0.073 204,480,000 12,890,480 0.0630 51.62 50.77 51.62 49.92 61.77 241,658 53.342 1.67%
2019-06-26 0 0.060 0.060 0.061 0.052 0.060 98,060,000 5,396,400 0.0550 50.77 50.77 51.62 44.00 50.77 115,889 46.565 9.09%
2019-06-25 0 0.055 0.053 0.055 0.053 0.055 23,100,000 1,248,400 0.0540 46.54 44.85 46.54 44.85 46.54 27,300 45.729 -1.79%
2019-06-24 0 0.056 0.054 0.056 0.055 0.056 9,000,000 497,320 0.0553 47.38 45.69 47.38 46.54 47.38 10,636 46.757 0.00%
2019-06-21 0 0.056 0.054 0.056 0.054 0.056 5,840,000 321,320 0.0550 47.38 45.69 47.38 45.69 47.38 6,902 46.556 0.00%
2019-06-20 0 0.056 0.055 0.056 0.054 0.056 13,200,000 727,360 0.0551 47.38 46.54 47.38 45.69 47.38 15,600 46.626 0.00%
2019-06-19 0 0.056 0.054 0.056 0.054 0.056 14,120,000 782,360 0.0554 47.38 45.69 47.38 45.69 47.38 16,687 46.884 1.82%
2019-06-18 0 0.055 0.054 0.055 0.054 0.055 2,000,000 109,920 0.0550 46.54 45.69 46.54 45.69 46.54 2,364 46.505 -1.79%
2019-06-17 0 0.056 0.055 0.056 0.055 0.056 8,300,000 462,880 0.0558 47.38 46.54 47.38 46.54 47.38 9,809 47.189 0.00%
2019-06-14 0 0.056 0.055 0.056 0.055 0.057 8,420,000 472,360 0.0561 47.38 46.54 47.38 46.54 48.23 9,951 47.469 -1.75%
2019-06-13 0 0.057 0.056 0.057 0.054 0.057 154,840,000 8,529,560 0.0551 48.23 47.38 48.23 45.69 48.23 182,993 46.611 1.79%
2019-06-12 0 0.056 0.055 0.056 0.054 0.057 49,200,000 2,723,080 0.0553 47.38 46.54 47.38 45.69 48.23 58,145 46.832 3.70%
2019-06-11 0 0.054 0.053 0.054 0.053 0.058 58,260,000 3,256,380 0.0559 45.69 44.85 45.69 44.85 49.08 68,853 47.295 1.89%
2019-06-10 0 0.053 0.052 0.053 0.052 0.055 24,000,000 1,273,600 0.0531 44.85 44.00 44.85 44.00 46.54 28,364 44.903 -1.85%
2019-06-06 0 0.054 0.052 0.054 0.052 0.054 9,400,000 499,200 0.0531 45.69 44.00 45.69 44.00 45.69 11,109 44.936 0.00%
2019-06-05 0 0.054 0.053 0.054 0.053 0.057 9,400,000 505,320 0.0538 45.69 44.85 45.69 44.85 48.23 11,109 45.487 0.00%
2019-06-04 0 0.054 0.053 0.054 0.052 0.055 8,080,000 431,160 0.0534 45.69 44.85 45.69 44.00 46.54 9,549 45.152 0.00%
2019-06-03 0 0.054 0.052 0.053 0.052 0.056 3,440,000 184,720 0.0537 45.69 44.00 44.85 44.00 47.38 4,065 45.436 -10.00%
2019-05-31 0 0.060 0.054 0.060 0.049 0.060 27,800,000 1,427,980 0.0514 50.77 45.69 50.77 41.46 50.77 32,855 43.464 17.65%
2019-05-30 0 0.051 0.050 0.052 0.050 0.052 26,560,000 1,352,000 0.0509 43.15 42.31 44.00 42.31 44.00 31,389 43.072 -1.92%
2019-05-29 0 0.052 0.051 0.052 0.051 0.052 6,740,000 345,780 0.0513 44.00 43.15 44.00 43.15 44.00 7,965 43.410 -1.89%
2019-05-28 0 0.053 0.051 0.053 0.051 0.053 60,480,000 3,141,440 0.0519 44.85 43.15 44.85 43.15 44.85 71,476 43.951 -1.85%
2019-05-27 0 0.054 0.052 0.054 0.052 0.054 7,480,000 398,720 0.0533 45.69 44.00 45.69 44.00 45.69 8,840 45.104 -1.82%
2019-05-24 0 0.055 0.054 0.055 0.053 0.055 7,200,000 387,280 0.0538 46.54 45.69 46.54 44.85 46.54 8,509 45.514 1.85%
2019-05-23 0 0.054 0.052 0.054 0.052 0.054 3,620,000 194,940 0.0539 45.69 44.00 45.69 44.00 45.69 4,278 45.566 0.00%
2019-05-22 0 0.054 0.052 0.053 0.052 0.054 15,160,000 804,480 0.0531 45.69 44.00 44.85 44.00 45.69 17,916 44.902 -1.82%
2019-05-21 0 0.055 0.054 0.055 0.052 0.055 8,040,000 430,240 0.0535 46.54 45.69 46.54 44.00 46.54 9,502 45.280 0.00%
2019-05-20 0 0.055 0.054 0.055 0.053 0.056 21,020,000 1,130,940 0.0538 46.54 45.69 46.54 44.85 47.38 24,842 45.526 -1.79%
2019-05-17 0 0.056 0.054 0.056 0.051 0.056 22,660,000 1,187,700 0.0524 47.38 45.69 47.38 43.15 47.38 26,780 44.350 7.69%
2019-05-16 0 0.052 0.051 0.053 0.051 0.054 17,360,000 912,840 0.0526 44.00 43.15 44.85 43.15 45.69 20,516 44.493 -1.89%
2019-05-15 0 0.053 0.051 0.052 0.050 0.053 15,720,000 801,400 0.0510 44.85 43.15 44.00 42.31 44.85 18,578 43.137 0.00%
2019-05-14 0 0.053 0.052 0.053 0.050 0.054 28,640,000 1,463,560 0.0511 44.85 44.00 44.85 42.31 45.69 33,847 43.240 -5.36%
2019-05-10 0 0.056 0.053 0.056 0.052 0.059 15,720,000 872,840 0.0555 47.38 44.85 47.38 44.00 49.92 18,578 46.982 7.69%
2019-05-09 0 0.052 0.051 0.053 0.050 0.053 27,280,000 1,398,120 0.0513 44.00 43.15 44.85 42.31 44.85 32,240 43.366 -1.89%
2019-05-08 0 0.053 0.053 0.054 0.050 0.054 17,720,000 908,800 0.0513 44.85 44.85 45.69 42.31 45.69 20,942 43.396 0.00%
2019-05-07 0 0.053 0.052 0.054 0.052 0.054 9,320,000 494,720 0.0531 44.85 44.00 45.69 44.00 45.69 11,015 44.915 -7.02%
2019-05-06 0 0.057 0.052 0.057 0.051 0.057 23,840,000 1,241,480 0.0521 48.23 44.00 48.23 43.15 48.23 28,175 44.064 7.55%
2019-05-03 0 0.053 0.051 0.054 0.051 0.059 9,520,000 510,200 0.0536 44.85 43.15 45.69 43.15 49.92 11,251 45.347 -1.85%
2019-05-02 0 0.054 0.053 0.054 0.054 0.054 200,000 10,800 0.0540 45.69 44.85 45.69 45.69 45.69 236 45.692 0.00%
2019-04-30 0 0.054 0.053 0.054 0.054 0.054 220,000 11,600 0.0527 45.69 44.85 45.69 45.69 45.69 260 44.615 0.00%
2019-04-29 0 0.054 0.053 0.056 0.053 0.055 1,082,000 58,116 0.0537 45.69 44.85 47.38 44.85 46.54 1,279 45.448 0.00%
2019-04-26 0 0.054 0.052 0.054 0.052 0.054 9,880,000 523,880 0.0530 45.69 44.00 45.69 44.00 45.69 11,676 44.867 0.00%
2019-04-25 0 0.054 0.052 0.054 0.052 0.057 680,000 36,760 0.0541 45.69 44.00 45.69 44.00 48.23 804 45.742 0.00%
2019-04-24 0 0.054 0.052 0.054 0.052 0.054 560,000 29,680 0.0530 45.69 44.00 45.69 44.00 45.69 662 44.846 0.00%
2019-04-23 0 0.054 0.052 0.054 0.053 0.054 3,560,000 190,320 0.0535 45.69 44.00 45.69 44.85 45.69 4,207 45.236 0.00%
2019-04-18 0 0.054 0.054 0.055 0.054 0.055 5,800,000 313,640 0.0541 45.69 45.69 46.54 45.69 46.54 6,855 45.756 -3.57%
2019-04-17 0 0.056 0.054 0.056 0.054 0.057 5,040,000 279,800 0.0555 47.38 45.69 47.38 45.69 48.23 5,956 46.975 0.00%
2019-04-16 0 0.056 0.054 0.056 0.053 0.056 3,060,000 167,820 0.0548 47.38 45.69 47.38 44.85 47.38 3,616 46.406 1.82%
2019-04-15 0 0.055 0.054 0.056 0.052 0.057 22,940,000 1,254,780 0.0547 46.54 45.69 47.38 44.00 48.23 27,111 46.283 -1.79%
2019-04-12 0 0.056 0.054 0.056 0.052 0.057 40,920,000 2,250,720 0.0550 47.38 45.69 47.38 44.00 48.23 48,360 46.541 3.70%
2019-04-11 0 0.054 0.052 0.054 0.053 0.056 1,160,000 62,360 0.0538 45.69 44.00 45.69 44.85 47.38 1,371 45.488 -3.57%
2019-04-10 0 0.056 0.054 0.056 0.054 0.059 24,920,000 1,392,720 0.0559 47.38 45.69 47.38 45.69 49.92 29,451 47.290 -3.45%
2019-04-09 0 0.058 0.056 0.058 0.053 0.058 7,340,000 399,600 0.0544 49.08 47.38 49.08 44.85 49.08 8,675 46.066 9.43%
2019-04-08 0 0.053 0.051 0.053 0.050 0.055 19,240,000 984,900 0.0512 44.85 43.15 44.85 42.31 46.54 22,738 43.315 0.00%
2019-04-04 0 0.053 0.051 0.053 0.051 0.054 12,800,000 672,920 0.0526 44.85 43.15 44.85 43.15 45.69 15,127 44.484 -3.64%
2019-04-03 0 0.055 0.053 0.055 0.053 0.057 2,960,000 160,040 0.0541 46.54 44.85 46.54 44.85 48.23 3,498 45.749 -3.51%
2019-04-02 0 0.057 0.053 0.057 0.050 0.057 11,280,000 593,120 0.0526 48.23 44.85 48.23 42.31 48.23 13,331 44.492 0.00%
2019-04-01 0 0.057 0.055 0.057 0.056 0.058 3,400,000 191,240 0.0562 48.23 46.54 48.23 47.38 49.08 4,018 47.594 -1.72%
2019-03-29 0 0.058 0.055 0.058 0.057 0.058 42,760,000 2,437,360 0.0570 49.08 46.54 49.08 48.23 49.08 50,535 48.232 0.00%
2019-03-28 0 0.058 0.053 0.058 0.056 0.058 2,760,000 156,160 0.0566 49.08 44.85 49.08 47.38 49.08 3,262 47.875 0.00%
2019-03-27 0 0.058 0.054 0.058 0.054 0.058 1,630,000 92,340 0.0567 49.08 45.69 49.08 45.69 49.08 1,926 47.935 0.00%
2019-03-26 0 0.058 0.056 0.058 0.051 0.059 3,400,000 192,320 0.0566 49.08 47.38 49.08 43.15 49.92 4,018 47.862 16.00%
2019-03-25 0 0.050 0.049 0.050 0.049 0.058 22,560,000 1,183,800 0.0525 42.31 41.46 42.31 41.46 49.08 26,662 44.401 -12.28%
2019-03-22 0 0.057 0.054 0.057 0.057 0.057 120,000 6,840 0.0570 48.23 45.69 48.23 48.23 48.23 142 48.231 0.00%
2019-03-21 0 0.057 0.056 0.057 0.057 0.058 560,000 31,960 0.0571 48.23 47.38 48.23 48.23 49.08 662 48.291 -3.39%
2019-03-20 0 0.059 0.058 0.059 0.056 0.059 5,360,000 306,480 0.0572 49.92 49.08 49.92 47.38 49.92 6,335 48.382 5.36%
2019-03-19 0 0.056 0.055 0.056 0.055 0.056 12,520,000 693,920 0.0554 47.38 46.54 47.38 46.54 47.38 14,796 46.898 -1.75%
2019-03-18 0 0.057 0.056 0.057 0.056 0.057 5,200,000 291,240 0.0560 48.23 47.38 48.23 47.38 48.23 6,145 47.391 -1.72%
2019-03-15 0 0.058 0.055 0.058 0.055 0.058 3,680,000 207,640 0.0564 49.08 46.54 49.08 46.54 49.08 4,349 47.743 0.00%
2019-03-14 0 0.058 0.057 0.058 0.058 0.058 7,280,000 422,240 0.0580 49.08 48.23 49.08 49.08 49.08 8,604 49.077 0.00%
2019-03-13 0 0.058 0.056 0.058 0.057 0.058 160,000 9,200 0.0575 49.08 47.38 49.08 48.23 49.08 189 48.654 -3.33%
2019-03-12 0 0.060 0.058 0.060 0.052 0.060 8,480,000 473,880 0.0559 50.77 49.08 50.77 44.00 50.77 10,022 47.285 3.45%
2019-03-11 0 0.058 0.055 0.058 0.057 0.058 1,520,000 87,280 0.0574 49.08 46.54 49.08 48.23 49.08 1,796 48.587 0.00%
2019-03-08 0 0.058 0.056 0.058 0.056 0.058 3,800,000 215,400 0.0567 49.08 47.38 49.08 47.38 49.08 4,491 47.964 -1.69%
2019-03-07 0 0.059 0.058 0.059 0.059 0.060 320,000 18,960 0.0593 49.92 49.08 49.92 49.92 50.77 378 50.135 0.00%
2019-03-06 0 0.059 0.058 0.059 0.059 0.059 140,000 8,140 0.0581 49.92 49.08 49.92 49.92 49.92 165 49.198 0.00%
2019-03-05 0 0.059 0.057 0.059 0.056 0.060 840,000 48,080 0.0572 49.92 48.23 49.92 47.38 50.77 993 48.432 -1.67%
2019-03-04 0 0.060 0.059 0.060 0.060 0.063 644,000 39,536 0.0614 50.77 49.92 50.77 50.77 53.31 761 51.946 0.00%
2019-03-01 0 0.060 0.059 0.060 0.054 0.060 14,680,000 810,200 0.0552 50.77 49.92 50.77 45.69 50.77 17,349 46.700 3.45%
2019-02-28 0 0.058 0.054 0.058 0.056 0.058 2,560,000 144,440 0.0564 49.08 45.69 49.08 47.38 49.08 3,025 47.742 0.00%
2019-02-27 0 0.058 0.055 0.058 0.053 0.058 6,480,000 359,520 0.0555 49.08 46.54 49.08 44.85 49.08 7,658 46.946 0.00%
2019-02-26 0 0.058 0.055 0.058 0.056 0.058 1,440,000 82,360 0.0572 49.08 46.54 49.08 47.38 49.08 1,702 48.395 0.00%
2019-02-25 0 0.058 0.057 0.058 0.057 0.060 2,060,000 118,760 0.0577 49.08 48.23 49.08 48.23 50.77 2,435 48.781 -3.33%
2019-02-22 0 0.060 0.059 0.060 0.057 0.060 5,360,000 311,040 0.0580 50.77 49.92 50.77 48.23 50.77 6,335 49.102 0.00%
2019-02-21 0 0.060 0.056 0.060 0.056 0.060 4,280,000 248,400 0.0580 50.77 47.38 50.77 47.38 50.77 5,058 49.109 0.00%
2019-02-20 0 0.060 0.058 0.060 0.057 0.060 1,640,000 95,720 0.0584 50.77 49.08 50.77 48.23 50.77 1,938 49.386 0.00%
2019-02-19 0 0.060 0.058 0.060 0.057 0.060 1,360,000 79,480 0.0584 50.77 49.08 50.77 48.23 50.77 1,607 49.450 0.00%
2019-02-18 0 0.060 0.058 0.060 0.057 0.060 2,060,000 120,080 0.0583 50.77 49.08 50.77 48.23 50.77 2,435 49.323 0.00%
2019-02-15 0 0.060 0.058 0.060 0.059 0.060 480,000 28,400 0.0592 50.77 49.08 50.77 49.92 50.77 567 50.064 0.00%
2019-02-14 0 0.060 0.059 0.060 0.059 0.060 2,760,000 165,240 0.0599 50.77 49.92 50.77 49.92 50.77 3,262 50.659 0.00%
2019-02-13 0 0.060 0.059 0.060 0.059 0.060 120,000 7,160 0.0597 50.77 49.92 50.77 49.92 50.77 142 50.487 0.00%
2019-02-12 0 0.060 0.058 0.060 0.059 0.060 4,240,000 250,200 0.0590 50.77 49.08 50.77 49.92 50.77 5,011 49.931 -1.64%
2019-02-11 0 0.061 0.059 0.061 0.061 0.061 40,000 2,440 0.0610 51.62 49.92 51.62 51.62 51.62 47 51.615 0.00%
2019-02-08 0 0.061 0.059 0.061 0.059 0.061 80,000 4,800 0.0600 51.62 49.92 51.62 49.92 51.62 95 50.769 0.00%
2019-02-04 0 0.061 0.059 0.061 0.060 0.061 320,000 19,280 0.0603 51.62 49.92 51.62 50.77 51.62 378 50.981 1.67%
2019-02-01 0 0.060 0.058 0.060 0.058 0.060 5,280,000 310,800 0.0589 50.77 49.08 50.77 49.08 50.77 6,240 49.808 0.00%
2019-01-31 0 0.060 0.058 0.060 0.058 0.060 120,000 7,080 0.0590 50.77 49.08 50.77 49.08 50.77 142 49.923 0.00%
2019-01-30 0 0.060 0.058 0.060 0.058 0.060 200,000 11,840 0.0592 50.77 49.08 50.77 49.08 50.77 236 50.092 0.00%
2019-01-29 0 0.060 0.059 0.060 0.060 0.060 40,000 2,400 0.0600 50.77 49.92 50.77 50.77 50.77 47 50.769 0.00%
2019-01-28 0 0.060 0.058 0.060 0.058 0.060 960,000 55,960 0.0583 50.77 49.08 50.77 49.08 50.77 1,135 49.324 0.00%
2019-01-25 0 0.060 0.058 0.060 0.058 0.060 280,000 16,440 0.0587 50.77 49.08 50.77 49.08 50.77 331 49.681 -1.64%
2019-01-24 0 0.061 0.058 0.061 0.059 0.061 520,000 31,080 0.0598 51.62 49.08 51.62 49.92 51.62 615 50.574 1.67%
2019-01-23 0 0.060 0.058 0.060 0.059 0.060 200,000 11,920 0.0596 50.77 49.08 50.77 49.92 50.77 236 50.431 0.00%
2019-01-22 0 0.060 0.058 0.060 0.060 0.060 40,000 2,400 0.0600 50.77 49.08 50.77 50.77 50.77 47 50.769 0.00%
2019-01-21 0 0.060 0.058 0.060 0.057 0.060 840,000 49,200 0.0586 50.77 49.08 50.77 48.23 50.77 993 49.560 0.00%
2019-01-18 0 0.060 0.056 0.060 0.058 0.060 320,000 18,880 0.0590 50.77 47.38 50.77 49.08 50.77 378 49.923 0.00%
2019-01-17 0 0.060 0.059 0.060 0.059 0.060 320,000 19,000 0.0594 50.77 49.92 50.77 49.92 50.77 378 50.240 -1.64%
2019-01-16 0 0.061 0.059 0.061 0.059 0.061 840,000 50,520 0.0601 51.62 49.92 51.62 49.92 51.62 993 50.890 0.00%
2019-01-15 0 0.061 0.059 0.061 0.060 0.062 640,000 38,600 0.0603 51.62 49.92 51.62 50.77 52.46 756 51.034 0.00%
2019-01-14 0 0.061 0.058 0.061 0.059 0.061 8,480,000 500,400 0.0590 51.62 49.08 51.62 49.92 51.62 10,022 49.931 0.00%
2019-01-11 0 0.061 0.059 0.061 0.057 0.061 26,520,000 1,546,960 0.0583 51.62 49.92 51.62 48.23 51.62 31,342 49.358 -1.61%
2019-01-10 0 0.062 0.060 0.063 0.060 0.062 640,000 39,120 0.0611 52.46 50.77 53.31 50.77 52.46 756 51.721 3.33%
2019-01-09 0 0.060 0.060 0.063 0.060 0.067 8,480,000 527,480 0.0622 50.77 50.77 53.31 50.77 56.69 10,022 52.633 -7.69%
2019-01-08 0 0.065 0.065 0.066 0.065 0.068 2,400,000 158,440 0.0660 55.00 55.00 55.85 55.00 57.54 2,836 55.860 -2.99%
2019-01-07 0 0.067 0.066 0.069 0.061 0.068 24,920,000 1,596,720 0.0641 56.69 55.85 58.38 51.62 57.54 29,451 54.216 8.06%
2019-01-04 0 0.062 0.061 0.063 0.059 0.062 10,320,000 633,760 0.0614 52.46 51.62 53.31 49.92 52.46 12,196 51.963 1.64%
2019-01-03 0 0.061 0.059 0.061 0.059 0.061 380,000 22,640 0.0596 51.62 49.92 51.62 49.92 51.62 449 50.413 0.00%
2019-01-02 0 0.061 0.060 0.061 0.060 0.061 160,000 9,720 0.0608 51.62 50.77 51.62 50.77 51.62 189 51.404 -1.61%
2018-12-31 0 0.062 0.060 0.062 0.062 0.062 40,000 2,480 0.0620 52.46 50.77 52.46 52.46 52.46 47 52.462 0.00%
2018-12-28 0 0.062 0.059 0.062 0.060 0.062 680,000 40,960 0.0602 52.46 49.92 52.46 50.77 52.46 804 50.968 1.64%
2018-12-27 0 0.061 0.059 0.061 0.059 0.061 2,480,000 148,440 0.0599 51.62 49.92 51.62 49.92 51.62 2,931 50.646 -1.61%
2018-12-24 0 0.062 0.059 0.062 0.062 0.062 40,000 2,480 0.0620 52.46 49.92 52.46 52.46 52.46 47 52.462 0.00%
2018-12-21 0 0.062 0.059 0.062 0.060 0.062 1,240,000 75,120 0.0606 52.46 49.92 52.46 50.77 52.46 1,465 51.261 0.00%
2018-12-20 0 0.062 0.060 0.062 0.060 0.062 4,920,000 297,360 0.0604 52.46 50.77 52.46 50.77 52.46 5,815 51.141 1.64%
2018-12-19 0 0.061 0.060 0.061 0.059 0.061 11,580,000 690,020 0.0596 51.62 50.77 51.62 49.92 51.62 13,685 50.420 0.00%
2018-12-18 0 0.061 0.060 0.061 0.059 0.061 2,720,000 162,960 0.0599 51.62 50.77 51.62 49.92 51.62 3,215 50.695 0.00%
2018-12-17 0 0.061 0.060 0.061 0.059 0.061 2,360,000 141,080 0.0598 51.62 50.77 51.62 49.92 51.62 2,789 50.583 0.00%
2018-12-14 0 0.061 0.059 0.061 0.058 0.061 8,160,000 482,280 0.0591 51.62 49.92 51.62 49.08 51.62 9,644 50.010 1.67%
2018-12-13 0 0.060 0.059 0.060 0.060 0.062 1,000,000 60,200 0.0602 50.77 49.92 50.77 50.77 52.46 1,182 50.938 -3.23%
2018-12-12 0 0.062 0.059 0.062 0.061 0.062 1,160,000 70,800 0.0610 52.46 49.92 52.46 51.62 52.46 1,371 51.645 0.00%
2018-12-11 0 0.062 0.060 0.062 0.059 0.062 4,040,000 241,960 0.0599 52.46 50.77 52.46 49.92 52.46 4,775 50.677 1.64%
2018-12-10 0 0.061 0.059 0.061 0.059 0.061 880,000 52,800 0.0600 51.62 49.92 51.62 49.92 51.62 1,040 50.769 0.00%
2018-12-07 0 0.061 0.060 0.061 0.060 0.061 560,000 33,680 0.0601 51.62 50.77 51.62 50.77 51.62 662 50.890 0.00%
2018-12-06 0 0.061 0.059 0.061 0.059 0.061 4,360,000 260,320 0.0597 51.62 49.92 51.62 49.92 51.62 5,153 50.521 -1.61%
2018-12-05 0 0.062 0.059 0.062 0.059 0.062 2,800,000 169,920 0.0607 52.46 49.92 52.46 49.92 52.46 3,309 51.349 1.64%
2018-12-04 0 0.061 0.059 0.061 0.059 0.061 4,360,000 257,600 0.0591 51.62 49.92 51.62 49.92 51.62 5,153 49.993 0.00%
2018-12-03 0 0.061 0.059 0.060 0.058 0.061 4,720,000 280,160 0.0594 51.62 49.92 50.77 49.08 51.62 5,578 50.224 -1.61%
2018-11-30 0 0.062 0.059 0.062 0.059 0.062 6,360,000 382,000 0.0601 52.46 49.92 52.46 49.92 52.46 7,516 50.822 1.64%
2018-11-29 0 0.061 0.060 0.062 0.059 0.062 6,120,000 368,920 0.0603 51.62 50.77 52.46 49.92 52.46 7,233 51.007 -1.61%
2018-11-28 0 0.062 0.060 0.062 0.058 0.062 12,010,000 727,650 0.0606 52.46 50.77 52.46 49.08 52.46 14,194 51.266 1.64%
2018-11-27 0 0.061 0.059 0.061 0.059 0.061 4,140,000 248,120 0.0599 51.62 49.92 51.62 49.92 51.62 4,893 50.712 -1.61%
2018-11-26 0 0.062 0.060 0.062 0.059 0.062 2,780,000 166,980 0.0601 52.46 50.77 52.46 49.92 52.46 3,285 50.824 0.00%
2018-11-23 0 0.062 0.059 0.062 0.060 0.062 4,240,000 256,400 0.0605 52.46 49.92 52.46 50.77 52.46 5,011 51.168 -1.59%
2018-11-22 0 0.063 0.063 0.064 0.060 0.063 6,960,000 422,120 0.0606 53.31 53.31 54.15 50.77 53.31 8,225 51.319 1.61%
2018-11-21 0 0.062 0.060 0.062 0.057 0.062 2,200,000 131,680 0.0599 52.46 50.77 52.46 48.23 52.46 2,600 50.646 0.00%
2018-11-20 0 0.062 0.060 0.062 0.060 0.062 9,220,000 553,340 0.0600 52.46 50.77 52.46 50.77 52.46 10,896 50.782 -1.59%
2018-11-19 0 0.063 0.062 0.063 0.060 0.063 6,420,000 386,700 0.0602 53.31 52.46 53.31 50.77 53.31 7,587 50.967 1.61%
2018-11-16 0 0.062 0.060 0.062 0.059 0.062 17,240,000 1,050,800 0.0610 52.46 50.77 52.46 49.92 52.46 20,375 51.574 -1.59%
2018-11-15 0 0.063 0.060 0.063 0.060 0.063 2,660,000 163,480 0.0615 53.31 50.77 53.31 50.77 53.31 3,144 52.003 1.61%
2018-11-14 0 0.062 0.059 0.062 0.059 0.062 11,320,000 679,320 0.0600 52.46 49.92 52.46 49.92 52.46 13,378 50.778 -1.59%
2018-11-13 0 0.063 0.059 0.063 0.059 0.063 4,400,000 268,040 0.0609 53.31 49.92 53.31 49.92 53.31 5,200 51.546 1.61%
2018-11-12 0 0.062 0.058 0.062 0.063 0.063 80,000 5,040 0.0630 52.46 49.08 52.46 53.31 53.31 95 53.308 -1.59%
2018-11-09 0 0.063 0.060 0.063 0.063 0.063 120,000 7,560 0.0630 53.31 50.77 53.31 53.31 53.31 142 53.308 0.00%
2018-11-08 0 0.063 0.060 0.063 0.060 0.064 25,240,000 1,532,840 0.0607 53.31 50.77 53.31 50.77 54.15 29,829 51.387 -1.56%
2018-11-07 0 0.064 0.060 0.064 0.059 0.065 1,040,000 62,400 0.0600 54.15 50.77 54.15 49.92 55.00 1,229 50.769 -1.54%
2018-11-06 0 0.065 0.060 0.065 0.064 0.065 200,000 12,880 0.0644 55.00 50.77 55.00 54.15 55.00 236 54.492 1.56%
2018-11-05 0 0.064 0.064 0.066 0.057 0.064 10,120,000 607,520 0.0600 54.15 54.15 55.85 48.23 54.15 11,960 50.796 1.59%
2018-11-02 0 0.063 0.064 0.065 0.059 0.064 11,320,000 690,840 0.0610 53.31 54.15 55.00 49.92 54.15 13,378 51.639 -3.08%
2018-11-01 0 0.065 0.062 0.065 0.060 0.066 16,200,000 1,015,800 0.0627 55.00 52.46 55.00 50.77 55.85 19,145 53.057 -8.45%
2018-10-31 0 0.071 0.071 0.072 0.062 0.071 2,800,000 187,960 0.0671 60.08 60.08 60.92 52.46 60.08 3,309 56.801 9.23%
2018-10-30 0 0.065 0.065 0.068 0.055 0.065 48,400,000 2,931,620 0.0606 55.00 55.00 57.54 46.54 55.00 57,200 51.252 -4.41%
2018-10-29 0 0.068 0.064 0.067 0.066 0.070 4,320,000 292,440 0.0677 57.54 54.15 56.69 55.85 59.23 5,105 57.280 -5.56%
2018-10-26 0 0.072 0.069 0.072 0.068 0.072 80,400,000 5,623,600 0.0699 60.92 58.38 60.92 57.54 60.92 95,018 59.184 -1.37%
2018-10-25 0 0.073 0.071 0.073 0.069 0.073 75,180,000 5,263,540 0.0700 61.77 60.08 61.77 58.38 61.77 88,849 59.241 -2.67%
2018-10-24 0 0.075 0.072 0.075 0.072 0.076 10,040,000 738,200 0.0735 63.46 60.92 63.46 60.92 64.31 11,865 62.214 -1.32%
2018-10-23 0 0.076 0.074 0.076 0.075 0.079 7,800,000 602,520 0.0772 64.31 62.62 64.31 63.46 66.85 9,218 65.362 -3.80%
2018-10-22 0 0.079 0.075 0.079 0.075 0.079 12,960,000 988,840 0.0763 66.85 63.46 66.85 63.46 66.85 15,316 64.561 1.28%
2018-10-19 0 0.078 0.076 0.078 0.075 0.078 2,960,000 224,040 0.0757 66.00 64.31 66.00 63.46 66.00 3,498 64.045 0.00%
2018-10-18 0 0.078 0.077 0.078 0.075 0.081 10,040,000 776,200 0.0773 66.00 65.15 66.00 63.46 68.54 11,865 65.417 -2.50%
2018-10-16 0 0.080 0.076 0.080 0.076 0.080 1,900,000 147,800 0.0778 67.69 64.31 67.69 64.31 67.69 2,245 65.822 -1.23%
2018-10-15 0 0.081 0.076 0.081 0.078 0.082 13,200,000 1,036,880 0.0786 68.54 64.31 68.54 66.00 69.38 15,600 66.467 0.00%
2018-10-12 0 0.081 0.079 0.081 0.078 0.083 1,300,000 104,940 0.0807 68.54 66.85 68.54 66.00 70.23 1,536 68.304 3.85%
2018-10-11 0 0.078 0.078 0.079 0.074 0.079 13,880,000 1,059,040 0.0763 66.00 66.00 66.85 62.62 66.85 16,404 64.561 -6.02%
2018-10-10 0 0.083 0.082 0.083 0.078 0.083 8,940,000 716,060 0.0801 70.23 69.38 70.23 66.00 70.23 10,565 67.774 1.22%
2018-10-09 0 0.082 0.081 0.082 0.082 0.082 560,000 45,920 0.0820 69.38 68.54 69.38 69.38 69.38 662 69.385 1.23%
2018-10-08 0 0.081 0.080 0.082 0.081 0.082 1,610,000 130,610 0.0811 68.54 67.69 69.38 68.54 69.38 1,903 68.644 -2.41%
2018-10-05 0 0.083 0.082 0.085 0.082 0.083 200,000 16,520 0.0826 70.23 69.38 71.92 69.38 70.23 236 69.892 1.22%
2018-10-04 0 0.082 0.082 0.084 0.081 0.083 12,040,000 981,440 0.0815 69.38 69.38 71.08 68.54 70.23 14,229 68.974 -1.20%
2018-10-03 0 0.083 0.081 0.083 0.083 0.084 400,000 33,240 0.0831 70.23 68.54 70.23 70.23 71.08 473 70.315 0.00%
2018-10-02 0 0.083 0.083 0.084 0.080 0.083 6,820,000 548,920 0.0805 70.23 70.23 71.08 67.69 70.23 8,060 68.104 1.22%
2018-09-28 0 0.082 0.082 0.083 0.077 0.083 19,440,000 1,563,520 0.0804 69.38 69.38 70.23 65.15 70.23 22,975 68.054 2.50%
2018-09-27 0 0.080 0.080 0.082 0.077 0.080 8,040,000 627,040 0.0780 67.69 67.69 69.38 65.15 67.69 9,502 65.992 1.27%
2018-09-26 0 0.079 0.077 0.079 0.077 0.080 22,460,000 1,752,120 0.0780 66.85 65.15 66.85 65.15 67.69 26,544 66.009 1.28%
2018-09-24 0 0.078 0.076 0.078 0.075 0.080 15,840,000 1,234,040 0.0779 66.00 64.31 66.00 63.46 67.69 18,720 65.921 -2.50%
2018-09-21 0 0.080 0.078 0.082 0.077 0.080 4,160,000 328,900 0.0791 67.69 66.00 69.38 65.15 67.69 4,916 66.899 2.56%
2018-09-20 0 0.078 0.077 0.079 0.076 0.082 2,200,000 172,120 0.0782 66.00 65.15 66.85 64.31 69.38 2,600 66.200 2.63%
2018-09-19 0 0.076 0.076 0.079 0.074 0.078 72,380,000 5,505,600 0.0761 64.31 64.31 66.85 62.62 66.00 85,540 64.363 1.33%
2018-09-18 0 0.075 0.075 0.077 0.074 0.077 1,690,000 126,200 0.0747 63.46 63.46 65.15 62.62 65.15 1,997 63.186 -2.60%
2018-09-17 0 0.077 0.076 0.078 0.076 0.080 7,170,000 553,330 0.0772 65.15 64.31 66.00 64.31 67.69 8,474 65.300 -2.53%
2018-09-14 0 0.079 0.077 0.079 0.074 0.080 114,360,000 8,553,340 0.0748 66.85 65.15 66.85 62.62 67.69 135,153 63.286 8.22%
2018-09-13 0 0.073 0.073 0.074 0.073 0.073 1,120,000 81,440 0.0727 61.77 61.77 62.62 61.77 61.77 1,324 61.527 -1.35%
2018-09-12 0 0.074 0.073 0.074 0.071 0.074 11,380,000 824,740 0.0725 62.62 61.77 62.62 60.08 62.62 13,449 61.323 2.78%
2018-09-11 0 0.072 0.072 0.073 0.071 0.073 25,900,000 1,861,460 0.0719 60.92 60.92 61.77 60.08 61.77 30,609 60.814 1.41%
2018-09-10 0 0.071 0.071 0.072 0.070 0.073 22,520,000 1,619,320 0.0719 60.08 60.08 60.92 59.23 61.77 26,615 60.843 -2.74%
2018-09-07 0 0.073 0.072 0.073 0.072 0.074 960,000 69,520 0.0724 61.77 60.92 61.77 60.92 62.62 1,135 61.276 1.39%
2018-09-06 0 0.072 0.072 0.073 0.072 0.074 7,000,000 504,160 0.0720 60.92 60.92 61.77 60.92 62.62 8,273 60.942 -2.70%
2018-09-05 0 0.074 0.072 0.074 0.072 0.074 5,760,000 416,320 0.0723 62.62 60.92 62.62 60.92 62.62 6,807 61.158 2.78%
2018-09-04 0 0.072 0.072 0.074 0.071 0.073 12,960,000 932,640 0.0720 60.92 60.92 62.62 60.08 61.77 15,316 60.892 -2.70%
2018-09-03 0 0.074 0.072 0.074 0.071 0.074 14,360,000 1,035,400 0.0721 62.62 60.92 62.62 60.08 62.62 16,971 61.010 2.78%
2018-08-31 0 0.072 0.072 0.074 0.069 0.073 2,360,000 167,200 0.0708 60.92 60.92 62.62 58.38 61.77 2,789 59.948 0.00%
2018-08-30 0 0.072 0.071 0.072 0.067 0.073 203,980,000 14,104,360 0.0691 60.92 60.08 60.92 56.69 61.77 241,067 58.508 7.46%
2018-08-29 0 0.067 0.067 0.070 0.066 0.071 14,920,000 1,011,160 0.0678 56.69 56.69 59.23 55.85 60.08 17,633 57.346 0.00%
2018-08-28 0 0.067 0.067 0.069 0.067 0.069 12,120,000 822,120 0.0678 56.69 56.69 58.38 56.69 58.38 14,324 57.396 -2.90%
2018-08-27 0 0.069 0.069 0.070 0.068 0.069 9,320,000 642,400 0.0689 58.38 58.38 59.23 57.54 58.38 11,015 58.323 1.47%
2018-08-24 0 0.068 0.068 0.070 0.067 0.070 18,400,000 1,264,160 0.0687 57.54 57.54 59.23 56.69 59.23 21,745 58.134 0.00%
2018-08-23 0 0.068 0.067 0.068 0.067 0.071 15,840,000 1,091,880 0.0689 57.54 56.69 57.54 56.69 60.08 18,720 58.327 -1.45%
2018-08-22 0 0.069 0.068 0.069 0.067 0.069 15,080,000 1,033,440 0.0685 58.38 57.54 58.38 56.69 58.38 17,822 57.987 -1.43%
2018-08-21 0 0.070 0.070 0.072 0.065 0.070 4,120,000 275,880 0.0670 59.23 59.23 60.92 55.00 59.23 4,869 56.659 1.45%
2018-08-20 0 0.069 0.067 0.069 0.068 0.069 23,820,000 1,643,020 0.0690 58.38 56.69 58.38 57.54 58.38 28,151 58.365 0.00%
2018-08-17 0 0.069 0.069 0.070 0.068 0.070 400,000 27,600 0.0690 58.38 58.38 59.23 57.54 59.23 473 58.385 -1.43%
2018-08-16 0 0.070 0.069 0.071 0.065 0.070 25,020,000 1,654,920 0.0661 59.23 58.38 60.08 55.00 59.23 29,569 55.968 2.94%
2018-08-15 0 0.068 0.067 0.068 0.062 0.068 3,400,000 223,920 0.0659 57.54 56.69 57.54 52.46 57.54 4,018 55.727 1.49%
2018-08-14 0 0.067 0.063 0.067 0.063 0.070 3,040,000 198,760 0.0654 56.69 53.31 56.69 53.31 59.23 3,593 55.323 -4.29%
2018-08-13 0 0.070 0.068 0.070 0.065 0.071 11,360,000 792,250 0.0697 59.23 57.54 59.23 55.00 60.08 13,425 59.011 2.94%
2018-08-10 0 0.068 0.066 0.068 0.067 0.068 240,000 16,240 0.0677 57.54 55.85 57.54 56.69 57.54 284 57.256 1.49%
2018-08-09 0 0.067 0.065 0.067 0.064 0.069 29,059,996 1,870,279 0.0644 56.69 55.00 56.69 54.15 58.38 34,344 54.458 1.52%
2018-08-08 0 0.066 0.065 0.066 0.063 0.067 3,820,000 247,860 0.0649 55.85 55.00 55.85 53.31 56.69 4,515 54.903 0.00%
2018-08-07 0 0.066 0.065 0.066 0.060 0.066 13,480,012 835,060 0.0619 55.85 55.00 55.85 50.77 55.85 15,931 52.418 1.54%
2018-08-06 0 0.065 0.063 0.065 0.052 0.065 22,700,000 1,352,540 0.0596 55.00 53.31 55.00 44.00 55.00 26,827 50.417 -5.80%
2018-08-03 0 0.069 0.065 0.068 0.060 0.073 100,265,000 6,504,775 0.0649 58.38 55.00 57.54 50.77 61.77 118,495 54.895 -13.75%
2018-08-02 0 0.080 0.080 0.082 0.079 0.082 8,820,000 709,160 0.0804 67.69 67.69 69.38 66.85 69.38 10,424 68.034 -4.76%
2018-08-01 0 0.084 0.083 0.084 0.076 0.086 9,360,000 754,480 0.0806 71.08 70.23 71.08 64.31 72.77 11,062 68.206 5.00%
2018-07-31 0 0.080 0.078 0.081 0.073 0.085 13,140,000 1,033,160 0.0786 67.69 66.00 68.54 61.77 71.92 15,529 66.531 8.11%
2018-07-30 0 0.074 0.073 0.074 0.066 0.080 9,660,000 681,120 0.0705 62.62 61.77 62.62 55.85 67.69 11,416 59.662 12.12%
2018-07-27 0 0.066 0.063 0.066 0.063 0.067 6,140,000 394,820 0.0643 55.85 53.31 55.85 53.31 56.69 7,256 54.410 6.45%
2018-07-26 0 0.062 0.061 0.062 0.062 0.065 5,300,000 337,280 0.0636 52.46 51.62 52.46 52.46 55.00 6,264 53.847 5.08%
2018-07-25 0 0.059 0.058 0.060 0.054 0.060 35,340,000 1,998,560 0.0566 49.92 49.08 50.77 45.69 50.77 41,765 47.852 9.26%
2018-07-24 0 0.054 0.054 0.056 0.054 0.055 2,640,000 144,900 0.0549 45.69 45.69 47.38 45.69 46.54 3,120 46.442 -1.82%
2018-07-23 0 0.055 0.054 0.055 0.054 0.055 3,940,000 214,040 0.0543 46.54 45.69 46.54 45.69 46.54 4,656 45.967 1.85%
2018-07-20 0 0.054 0.053 0.054 0.053 0.054 16,800,000 907,080 0.0540 45.69 44.85 45.69 44.85 45.69 19,855 45.686 0.00%
2018-07-19 0 0.054 0.053 0.054 0.053 0.054 17,720,000 956,660 0.0540 45.69 44.85 45.69 44.85 45.69 20,942 45.682 0.00%
2018-07-18 0 0.054 0.053 0.055 0.053 0.055 8,660,000 472,860 0.0546 45.69 44.85 46.54 44.85 46.54 10,235 46.202 -1.82%
2018-07-17 0 0.055 0.055 0.056 0.055 0.055 2,360,000 129,800 0.0550 46.54 46.54 47.38 46.54 46.54 2,789 46.538 -1.79%
2018-07-16 0 0.056 0.055 0.057 0.054 0.057 2,900,000 161,220 0.0556 47.38 46.54 48.23 45.69 48.23 3,427 47.040 3.70%
2018-07-13 0 0.054 0.054 0.055 0.054 0.058 1,900,000 104,060 0.0548 45.69 45.69 46.54 45.69 49.08 2,245 46.343 -1.82%
2018-07-12 0 0.055 0.054 0.056 0.054 0.056 1,180,000 64,400 0.0546 46.54 45.69 47.38 45.69 47.38 1,395 46.180 -1.79%
2018-07-11 0 0.056 0.054 0.056 0.054 0.057 1,020,000 56,200 0.0551 47.38 45.69 47.38 45.69 48.23 1,205 46.621 -3.45%
2018-07-10 0 0.058 0.053 0.060 0.055 0.058 860,000 47,600 0.0553 49.08 44.85 50.77 46.54 49.08 1,016 46.834 0.00%
2018-07-09 0 0.058 0.058 0.060 0.058 0.058 800,000 46,400 0.0580 49.08 49.08 50.77 49.08 49.08 945 49.077 0.00%
2018-07-06 0 0.058 0.058 0.059 0.058 0.060 3,060,000 179,740 0.0587 49.08 49.08 49.92 49.08 50.77 3,616 49.702 0.00%
2018-07-05 0 0.058 0.057 0.058 0.057 0.059 1,520,000 88,380 0.0581 49.08 48.23 49.08 48.23 49.92 1,796 49.199 0.00%
2018-07-04 0 0.058 0.056 0.060 0.056 0.058 4,040,000 234,160 0.0580 49.08 47.38 50.77 47.38 49.08 4,775 49.043 1.75%
2018-07-03 0 0.057 0.057 0.058 0.056 0.062 3,540,000 204,760 0.0578 48.23 48.23 49.08 47.38 52.46 4,184 48.943 -2.40%
2018-06-29 0 0.068 0.065 0.069 0.062 0.068 4,280,000 269,620 0.0630 49.42 47.24 50.14 45.06 49.42 5,890 45.779 7.94%
2018-06-28 0 0.063 0.062 0.063 0.062 0.065 4,041,000 255,344 0.0632 45.78 45.06 45.78 45.06 47.24 5,561 45.919 1.61%
2018-06-27 0 0.062 0.062 0.063 0.061 0.063 760,000 47,020 0.0619 45.06 45.06 45.78 44.33 45.78 1,046 44.960 0.00%
2018-06-26 0 0.062 0.062 0.063 0.062 0.062 600,000 37,200 0.0620 45.06 45.06 45.78 45.06 45.06 826 45.055 0.00%
2018-06-25 0 0.062 0.062 0.063 0.062 0.063 240,000 15,040 0.0627 45.06 45.06 45.78 45.06 45.78 330 45.540 0.00%
2018-06-22 0 0.062 0.061 0.065 0.062 0.072 2,100,000 142,320 0.0678 45.06 44.33 47.24 45.06 52.32 2,890 49.249 3.33%
2018-06-21 0 0.060 0.060 0.062 0.060 0.061 220,000 13,400 0.0609 43.60 43.60 45.06 43.60 44.33 303 44.262 0.00%
2018-06-20 0 0.060 0.060 0.062 0.060 0.060 820,000 49,200 0.0600 43.60 43.60 45.06 43.60 43.60 1,128 43.602 0.00%
2018-06-19 0 0.060 0.060 0.065 0.060 0.061 820,000 49,240 0.0600 43.60 43.60 47.24 43.60 44.33 1,128 43.637 -1.64%
2018-06-15 0 0.061 0.061 0.063 0.061 0.061 740,000 45,140 0.0610 44.33 44.33 45.78 44.33 44.33 1,018 44.329 0.00%
2018-06-14 0 0.061 0.061 0.064 0.061 0.061 140,000 8,540 0.0610 44.33 44.33 46.51 44.33 44.33 193 44.329 1.67%
2018-06-13 0 0.060 0.060 0.064 0.060 0.061 1,200,000 72,600 0.0605 43.60 43.60 46.51 43.60 44.33 1,651 43.965 -1.64%
2018-06-12 0 0.061 0.061 0.063 0.060 0.061 200,000 12,020 0.0601 44.33 44.33 45.78 43.60 44.33 275 43.674 -1.61%
2018-06-11 0 0.062 0.060 0.062 0.060 0.062 3,100,000 189,320 0.0611 45.06 43.60 45.06 43.60 45.06 4,266 44.380 3.33%
2018-06-08 0 0.060 0.059 0.060 0.061 0.061 60,000 3,660 0.0610 43.60 42.88 43.60 44.33 44.33 83 44.329 -1.64%
2018-06-07 0 0.061 0.060 0.062 0.061 0.062 6,460,000 397,520 0.0615 44.33 43.60 45.06 44.33 45.06 8,890 44.718 0.00%
2018-06-06 0 0.061 0.059 0.061 0.058 0.062 140,000 8,320 0.0594 44.33 42.88 44.33 42.15 45.06 193 43.187 3.39%
2018-06-05 0 0.059 0.059 0.062 0.058 0.058 40,000 2,320 0.0580 42.88 42.88 45.06 42.15 42.15 55 42.148 0.00%
2018-06-04 0 0.059 0.059 0.061 0.058 0.058 20,000 1,160 0.0580 42.88 42.88 44.33 42.15 42.15 28 42.148 -1.67%
2018-06-01 0 0.060 0.059 0.061 0.058 0.060 300,000 17,440 0.0581 43.60 42.88 44.33 42.15 43.60 413 42.245 1.69%
2018-05-31 0 0.059 0.057 0.059 0.061 0.061 20,000 1,220 0.0610 42.88 41.42 42.88 44.33 44.33 28 44.329 0.00%
2018-05-30 0 0.059 0.058 0.062 0.058 0.059 6,080,000 358,300 0.0589 42.88 42.15 45.06 42.15 42.88 8,367 42.825 0.00%
2018-05-29 0 0.059 0.057 0.059 0.059 0.065 2,820,000 171,840 0.0609 42.88 41.42 42.88 42.88 47.24 3,881 44.282 0.00%
2018-05-28 0 0.059 0.056 0.059 0.061 0.061 20,000 1,220 0.0610 42.88 40.70 42.88 44.33 44.33 28 44.329 -3.28%
2018-05-25 0 0.061 0.059 0.061 - - 20,000 1,280 0.0640 44.33 42.88 44.33 - - 28 46.509 -4.69%
2018-05-24 0 0.064 0.061 0.064 0.059 0.065 600,000 38,560 0.0643 46.51 44.33 46.51 42.88 47.24 826 46.702 8.47%
2018-05-23 0 0.059 0.059 0.071 0.059 0.062 80,000 4,820 0.0603 42.88 42.88 51.60 42.88 45.06 110 43.783 -4.84%
2018-05-21 0 0.062 0.060 0.063 0.062 0.064 420,000 26,080 0.0621 45.06 43.60 45.78 45.06 46.51 578 45.124 0.00%
2018-05-18 0 0.062 0.060 0.062 0.060 0.062 240,000 14,440 0.0602 45.06 43.60 45.06 43.60 45.06 330 43.723 1.64%
2018-05-17 0 0.061 0.060 0.062 0.060 0.061 60,000 3,620 0.0603 44.33 43.60 45.06 43.60 44.33 83 43.844 1.67%
2018-05-16 0 0.060 0.060 0.062 0.060 0.062 40,000 2,440 0.0610 43.60 43.60 45.06 43.60 45.06 55 44.329 -1.64%
2018-05-15 0 0.061 0.061 0.070 0.057 0.057 40,000 2,280 0.0570 44.33 44.33 50.87 41.42 41.42 55 41.422 1.67%
2018-05-14 0 0.060 0.056 0.061 0.060 0.061 1,280,000 76,820 0.0600 43.60 40.70 44.33 43.60 44.33 1,761 43.613 -1.64%
2018-05-11 0 0.061 0.060 0.061 0.060 0.061 40,000 2,420 0.0605 44.33 43.60 44.33 43.60 44.33 55 43.965 -1.61%
2018-05-10 0 0.062 0.060 0.063 0.060 0.062 1,022,000 61,368 0.0600 45.06 43.60 45.78 43.60 45.06 1,406 43.636 3.33%
2018-05-09 0 0.060 0.057 0.061 0.060 0.061 600,000 36,020 0.0600 43.60 41.42 44.33 43.60 44.33 826 43.626 0.00%
2018-05-08 0 0.060 0.057 0.061 0.060 0.062 220,000 13,240 0.0602 43.60 41.42 44.33 43.60 45.06 303 43.734 0.00%
2018-05-07 0 0.060 0.058 0.064 0.058 0.060 400,000 23,960 0.0599 43.60 42.15 46.51 42.15 43.60 550 43.529 5.26%
2018-05-04 0 0.057 0.056 0.060 0.057 0.060 1,040,000 62,340 0.0599 41.42 40.70 43.60 41.42 43.60 1,431 43.560 -5.00%
2018-05-03 0 0.060 0.056 0.060 0.059 0.060 340,000 20,360 0.0599 43.60 40.70 43.60 42.88 43.60 468 43.516 1.69%
2018-05-02 0 0.059 0.059 0.065 0.059 0.060 60,000 3,580 0.0597 42.88 42.88 47.24 42.88 43.60 83 43.360 0.00%
2018-04-30 0 0.059 0.059 0.067 0.059 0.064 1,200,000 73,640 0.0614 42.88 42.88 48.69 42.88 46.51 1,651 44.595 -3.28%
2018-04-27 0 0.061 0.057 0.062 0.057 0.061 240,000 13,760 0.0573 44.33 41.42 45.06 41.42 44.33 330 41.664 -1.61%
2018-04-26 0 0.062 0.056 0.063 0.060 0.062 1,540,000 92,800 0.0603 45.06 40.70 45.78 43.60 45.06 2,119 43.791 3.33%
2018-04-25 0 0.060 0.060 0.063 0.057 0.060 60,000 3,500 0.0583 43.60 43.60 45.78 41.42 43.60 83 42.391 5.26%
2018-04-24 0 0.057 0.057 0.061 0.056 0.061 8,020,000 488,120 0.0609 41.42 41.42 44.33 40.70 44.33 11,036 44.229 -6.56%
2018-04-23 0 0.061 0.060 0.063 0.060 0.061 9,740,000 584,420 0.0600 44.33 43.60 45.78 43.60 44.33 13,403 43.603 1.67%
2018-04-20 0 0.060 0.060 0.063 0.058 0.058 180,000 10,440 0.0580 43.60 43.60 45.78 42.15 42.15 248 42.148 3.45%
2018-04-19 0 0.058 0.058 0.059 0.058 0.060 800,000 46,440 0.0581 42.15 42.15 42.88 42.15 43.60 1,101 42.185 -1.69%
2018-04-18 0 0.059 0.058 0.063 0.059 0.059 40,000 2,360 0.0590 42.88 42.15 45.78 42.88 42.88 55 42.875 -7.81%
2018-04-17 0 0.064 0.056 0.064 0.060 0.064 2,340,000 140,480 0.0600 46.51 40.70 46.51 43.60 46.51 3,220 43.627 6.67%
2018-04-16 0 0.060 0.057 0.063 0.060 0.060 40,000 2,400 0.0600 43.60 41.42 45.78 43.60 43.60 55 43.602 5.26%
2018-04-13 0 0.057 0.057 0.064 0.057 0.057 80,000 4,560 0.0570 41.42 41.42 46.51 41.42 41.42 110 41.422 -1.72%
2018-04-12 0 0.058 0.057 0.060 0.056 0.060 1,000,000 57,440 0.0574 42.15 41.42 43.60 40.70 43.60 1,376 41.741 0.00%
2018-04-11 0 0.058 0.058 0.061 0.057 0.057 20,000 1,140 0.0570 42.15 42.15 44.33 41.42 41.42 28 41.422 -4.92%
2018-04-10 0 0.061 0.060 0.062 0.060 0.061 940,000 57,300 0.0610 44.33 43.60 45.06 43.60 44.33 1,294 44.298 0.00%
2018-04-09 0 0.061 0.061 0.064 0.058 0.062 840,000 50,880 0.0606 44.33 44.33 46.51 42.15 45.06 1,156 44.017 5.17%
2018-04-06 0 0.058 0.058 0.065 0.057 0.058 80,000 4,600 0.0575 42.15 42.15 47.24 41.42 42.15 110 41.785 -3.33%
2018-04-04 0 0.060 0.060 0.065 0.060 0.061 160,000 9,720 0.0608 43.60 43.60 47.24 43.60 44.33 220 44.147 -1.64%
2018-04-03 0 0.061 0.061 0.066 0.058 0.061 480,000 28,700 0.0598 44.33 44.33 47.96 42.15 44.33 661 43.450 1.67%
2018-03-29 0 0.060 0.060 0.066 0.060 0.060 520,000 31,200 0.0600 43.60 43.60 47.96 43.60 43.60 716 43.602 0.00%
2018-03-28 0 0.060 0.060 0.062 0.060 0.061 320,000 19,300 0.0603 43.60 43.60 45.06 43.60 44.33 440 43.829 -4.76%
2018-03-27 0 0.063 0.061 0.063 0.060 0.070 2,200,500 139,592 0.0634 45.78 44.33 45.78 43.60 50.87 3,028 46.099 0.00%
2018-03-26 0 0.063 0.063 0.067 0.062 0.063 2,220,000 137,800 0.0621 45.78 45.78 48.69 45.06 45.78 3,055 45.108 -10.00%
2018-03-23 0 0.070 0.065 0.070 0.064 0.071 1,620,000 109,200 0.0674 50.87 47.24 50.87 46.51 51.60 2,229 48.985 6.06%
2018-03-22 0 0.066 0.066 0.068 0.064 0.066 180,000 11,800 0.0656 47.96 47.96 49.42 46.51 47.96 248 47.639 3.12%
2018-03-21 0 0.064 0.064 0.065 0.063 0.067 580,000 37,300 0.0643 46.51 46.51 47.24 45.78 48.69 798 46.734 -5.88%
2018-03-20 0 0.068 0.064 0.068 0.064 0.069 2,918,000 196,480 0.0673 49.42 46.51 49.42 46.51 50.14 4,015 48.931 -1.45%
2018-03-19 0 0.069 0.068 0.071 0.069 0.069 1,760,000 121,440 0.0690 50.14 49.42 51.60 50.14 50.14 2,422 50.142 -4.17%
2018-03-16 0 0.072 0.072 0.075 0.070 0.076 5,080,000 370,860 0.0730 52.32 52.32 54.50 50.87 55.23 6,991 53.052 -4.00%
2018-03-15 0 0.075 0.073 0.078 0.073 0.080 9,560,000 725,060 0.0758 54.50 53.05 56.68 53.05 58.14 13,155 55.115 10.29%
2018-03-14 0 0.068 0.068 0.070 0.067 0.067 120,000 8,040 0.0670 49.42 49.42 50.87 48.69 48.69 165 48.689 0.00%
2018-03-13 0 0.068 0.068 0.072 0.068 0.069 240,000 16,400 0.0683 49.42 49.42 52.32 49.42 50.14 330 49.658 0.00%
2018-03-12 0 0.068 0.068 0.069 0.068 0.070 1,160,000 80,960 0.0698 49.42 49.42 50.14 49.42 50.87 1,596 50.718 0.00%
2018-03-09 0 0.068 0.068 0.073 - - 20,000 1,360 0.0680 49.42 49.42 53.05 - - 28 49.415 0.00%
2018-03-08 0 0.068 0.068 0.075 0.068 0.073 2,000,000 141,960 0.0710 49.42 49.42 54.50 49.42 53.05 2,752 51.581 -6.85%
2018-03-07 0 0.073 0.071 0.076 0.067 0.082 7,180,000 541,580 0.0754 53.05 51.60 55.23 48.69 59.59 9,880 54.814 5.80%
2018-03-06 0 0.069 0.069 0.073 0.066 0.068 460,000 30,560 0.0664 50.14 50.14 53.05 47.96 49.42 633 48.278 -2.82%
2018-03-05 0 0.071 0.070 0.071 0.071 0.071 2,040,000 144,840 0.0710 51.60 50.87 51.60 51.60 51.60 2,807 51.595 1.43%
2018-03-02 0 0.070 0.070 0.071 0.062 0.072 11,520,000 782,960 0.0680 50.87 50.87 51.60 45.06 52.32 15,853 49.390 7.69%
2018-03-01 0 0.065 0.065 0.070 0.062 0.070 11,820,000 797,300 0.0675 47.24 47.24 50.87 45.06 50.87 16,265 49.018 -1.52%
2018-02-28 0 0.066 0.066 0.070 0.065 0.071 11,220,000 772,760 0.0689 47.96 47.96 50.87 47.24 51.60 15,440 50.050 1.54%
2018-02-27 0 0.065 0.065 0.067 0.064 0.070 1,060,000 70,220 0.0662 47.24 47.24 48.69 46.51 50.87 1,459 48.140 3.17%
2018-02-26 0 0.063 0.062 0.066 0.063 0.073 5,860,000 403,840 0.0689 45.78 45.06 47.96 45.78 53.05 8,064 50.080 -4.55%
2018-02-23 0 0.066 0.061 0.067 0.066 0.068 60,000 4,000 0.0667 47.96 44.33 48.69 47.96 49.42 83 48.446 -2.94%
2018-02-22 0 0.068 0.063 0.068 0.065 0.068 60,500 3,994 0.0660 49.42 45.78 49.42 47.24 49.42 83 47.974 4.62%
2018-02-21 0 0.065 0.062 0.069 0.060 0.067 3,220,000 202,100 0.0628 47.24 45.06 50.14 43.60 48.69 4,431 45.610 -4.41%
2018-02-20 0 0.068 0.064 0.068 0.062 0.069 4,800,000 304,280 0.0634 49.42 46.51 49.42 45.06 50.14 6,605 46.067 9.68%
2018-02-15 0 0.062 0.060 0.062 0.056 0.062 2,480,000 147,120 0.0593 45.06 43.60 45.06 40.70 45.06 3,413 43.110 10.71%
2018-02-14 0 0.056 0.054 0.056 0.053 0.056 3,520,000 190,880 0.0542 40.70 39.24 40.70 38.51 40.70 4,844 39.407 0.00%
2018-02-13 0 0.056 0.055 0.056 0.055 0.056 1,180,000 64,920 0.0550 40.70 39.97 40.70 39.97 40.70 1,624 39.981 1.82%
2018-02-12 0 0.055 0.055 0.058 0.054 0.056 2,680,000 148,300 0.0553 39.97 39.97 42.15 39.24 40.70 3,688 40.212 -1.79%
2018-02-09 0 0.056 0.055 0.056 0.052 0.056 17,600,000 943,740 0.0536 40.70 39.97 40.70 37.79 40.70 24,219 38.967 1.82%
2018-02-08 0 0.055 0.055 0.056 0.055 0.055 2,780,000 152,900 0.0550 39.97 39.97 40.70 39.97 39.97 3,826 39.968 0.00%
2018-02-07 0 0.055 0.055 0.056 0.055 0.056 820,000 45,660 0.0557 39.97 39.97 40.70 39.97 40.70 1,128 40.465 0.00%
2018-02-06 0 0.055 0.055 0.056 0.054 0.056 2,380,000 130,500 0.0548 39.97 39.97 40.70 39.24 40.70 3,275 39.846 -3.51%
2018-02-05 0 0.057 0.055 0.057 0.055 0.057 840,000 46,920 0.0559 41.42 39.97 41.42 39.97 41.42 1,156 40.591 0.00%
2018-02-02 0 0.057 0.056 0.057 0.055 0.057 2,860,000 159,240 0.0557 41.42 40.70 41.42 39.97 41.42 3,936 40.461 0.00%
2018-02-01 0 0.057 0.056 0.058 0.055 0.060 8,600,000 487,900 0.0567 41.42 40.70 42.15 39.97 43.60 11,834 41.227 -5.00%
2018-01-31 0 0.060 0.058 0.061 0.060 0.068 800,000 48,560 0.0607 43.60 42.15 44.33 43.60 49.42 1,101 44.110 -6.25%
2018-01-30 0 0.064 0.062 0.064 0.061 0.064 2,220,000 138,680 0.0625 46.51 45.06 46.51 44.33 46.51 3,055 45.396 -1.54%
2018-01-29 0 0.065 0.063 0.066 0.065 0.066 1,840,000 120,440 0.0655 47.24 45.78 47.96 47.24 47.96 2,532 47.567 0.00%
2018-01-26 0 0.065 0.063 0.065 0.062 0.077 10,063,100 652,986 0.0649 47.24 45.78 47.24 45.06 55.96 13,848 47.155 -12.16%
2018-01-25 0 0.074 0.072 0.077 0.070 0.078 5,440,000 391,800 0.0720 53.78 52.32 55.96 50.87 56.68 7,486 52.338 -8.64%
2018-01-24 0 0.081 0.077 0.081 0.077 0.081 40,000 3,160 0.0790 58.86 55.96 58.86 55.96 58.86 55 57.409 5.19%
2018-01-23 0 0.077 0.085 0.086 0.077 0.079 120,000 9,440 0.0787 55.96 61.77 62.50 55.96 57.41 165 57.167 -1.28%
2018-01-22 0 0.078 0.078 0.082 0.078 0.078 20,000 1,560 0.0780 56.68 56.68 59.59 56.68 56.68 28 56.682 2.63%
2018-01-19 0 0.076 0.076 0.078 0.076 0.082 540,000 41,840 0.0775 55.23 55.23 56.68 55.23 59.59 743 56.306 -2.56%
2018-01-18 0 0.078 0.075 0.082 0.078 0.080 200,000 15,960 0.0798 56.68 54.50 59.59 56.68 58.14 275 57.990 -2.50%
2018-01-17 0 0.080 0.076 0.082 0.076 0.080 940,000 75,100 0.0799 58.14 55.23 59.59 55.23 58.14 1,294 58.058 1.27%
2018-01-16 0 0.079 0.075 0.080 0.076 0.079 80,000 6,340 0.0793 57.41 54.50 58.14 55.23 57.41 110 57.591 3.95%
2018-01-15 0 0.076 0.081 0.082 0.075 0.076 260,000 19,240 0.0740 55.23 58.86 59.59 54.50 55.23 358 53.776 -6.17%
2018-01-12 0 0.081 0.076 0.081 0.076 0.081 660,000 51,340 0.0778 58.86 55.23 58.86 55.23 58.86 908 56.528 8.00%
2018-01-11 0 0.075 0.071 0.080 0.075 0.078 540,000 41,400 0.0767 54.50 51.60 58.14 54.50 56.68 743 55.713 1.35%
2018-01-10 0 0.074 0.073 0.075 0.074 0.075 600,000 44,980 0.0750 53.78 53.05 54.50 53.78 54.50 826 54.478 -1.33%
2018-01-09 0 0.075 0.075 0.081 0.075 0.076 520,000 39,500 0.0760 54.50 54.50 58.86 54.50 55.23 716 55.201 -1.32%
2018-01-08 0 0.076 0.071 0.076 0.075 0.076 40,000 3,020 0.0755 55.23 51.60 55.23 54.50 55.23 55 54.866 0.00%
2018-01-05 0 0.076 0.072 0.079 0.076 0.079 220,000 16,780 0.0763 55.23 52.32 57.41 55.23 57.41 303 55.427 -3.80%
2018-01-04 0 0.079 0.073 0.079 0.079 0.079 140,000 11,060 0.0790 57.41 53.05 57.41 57.41 57.41 193 57.409 0.00%
2018-01-03 0 0.079 0.075 0.080 0.079 0.079 160,000 12,640 0.0790 57.41 54.50 58.14 57.41 57.41 220 57.409 -1.25%
2018-01-02 0 0.080 0.074 0.080 0.073 0.080 1,820,000 139,460 0.0766 58.14 53.78 58.14 53.05 58.14 2,504 55.684 2.56%
2017-12-29 0 0.078 0.073 0.078 0.072 0.078 2,240,000 170,120 0.0759 56.68 53.05 56.68 52.32 56.68 3,082 55.190 2.63%
2017-12-28 0 0.076 0.072 0.076 0.076 0.076 120,000 9,120 0.0760 55.23 52.32 55.23 55.23 55.23 165 55.229 -1.30%
2017-12-27 0 0.077 0.072 0.077 0.071 0.078 880,000 66,220 0.0753 55.96 52.32 55.96 51.60 56.68 1,211 54.684 -1.28%
2017-12-22 0 0.078 0.078 0.079 0.071 0.078 820,000 63,080 0.0769 56.68 56.68 57.41 51.60 56.68 1,128 55.902 0.00%
2017-12-21 0 0.078 0.076 0.079 0.076 0.080 560,000 43,840 0.0783 56.68 55.23 57.41 55.23 58.14 771 56.890 -4.88%
2017-12-20 0 0.082 0.072 0.082 0.073 0.082 1,080,000 82,540 0.0764 59.59 52.32 59.59 53.05 59.59 1,486 55.538 7.89%
2017-12-19 0 0.076 0.075 0.079 0.076 0.090 920,000 71,780 0.0780 55.23 54.50 57.41 55.23 65.40 1,266 56.698 0.00%
2017-12-18 0 0.076 0.074 0.076 0.067 0.076 4,540,000 332,420 0.0732 55.23 53.78 55.23 48.69 55.23 6,247 53.209 -1.30%
2017-12-15 0 0.077 0.072 0.077 0.075 0.077 1,720,000 130,000 0.0756 55.96 52.32 55.96 54.50 55.96 2,367 54.925 0.00%
2017-12-14 0 0.077 0.072 0.077 0.070 0.077 3,040,000 220,180 0.0724 55.96 52.32 55.96 50.87 55.96 4,183 52.633 0.00%
2017-12-13 0 0.077 0.072 0.077 0.077 0.077 20,000 1,540 0.0770 55.96 52.32 55.96 55.96 55.96 28 55.956 0.00%
2017-12-12 0 0.077 0.072 0.077 0.078 0.078 20,000 1,560 0.0780 55.96 52.32 55.96 56.68 56.68 28 56.682 0.00%
2017-12-11 0 0.077 0.074 0.077 0.071 0.077 2,200,000 163,940 0.0745 55.96 53.78 55.96 51.60 55.96 3,027 54.152 0.00%
2017-12-08 0 0.077 0.075 0.077 0.077 0.077 420,000 32,360 0.0770 55.96 54.50 55.96 55.96 55.96 578 55.990 -1.28%
2017-12-07 0 0.078 0.075 0.078 0.076 0.078 840,000 63,940 0.0761 56.68 54.50 56.68 55.23 56.68 1,156 55.315 -1.27%
2017-12-06 0 0.079 0.075 0.080 0.075 0.079 1,600,000 126,260 0.0789 57.41 54.50 58.14 54.50 57.41 2,202 57.345 -1.25%
2017-12-05 0 0.080 0.079 0.081 0.078 0.080 1,340,000 106,320 0.0793 58.14 57.41 58.86 56.68 58.14 1,844 57.659 2.56%
2017-12-04 0 0.078 0.076 0.078 0.077 0.080 1,240,000 96,120 0.0775 56.68 55.23 56.68 55.96 58.14 1,706 56.331 -2.50%
2017-12-01 0 0.080 0.076 0.080 0.074 0.088 4,960,000 407,720 0.0822 58.14 55.23 58.14 53.78 63.95 6,825 59.736 -5.88%
2017-11-30 0 0.085 0.084 0.086 0.083 0.088 14,280,000 1,210,460 0.0848 61.77 61.04 62.50 60.32 63.95 19,651 61.599 -3.41%
2017-11-29 0 0.088 0.082 0.088 0.082 0.088 980,000 80,480 0.0821 63.95 59.59 63.95 59.59 63.95 1,349 59.678 4.76%
2017-11-28 0 0.084 0.084 0.085 0.080 0.086 2,300,000 193,700 0.0842 61.04 61.04 61.77 58.14 62.50 3,165 61.201 -4.55%
2017-11-27 0 0.088 0.085 0.088 0.088 0.089 60,000 5,300 0.0883 63.95 61.77 63.95 63.95 64.68 83 64.192 -1.12%
2017-11-24 0 0.089 0.085 0.089 0.085 0.093 1,280,000 111,460 0.0871 64.68 61.77 64.68 61.77 67.58 1,761 63.279 -1.11%
2017-11-23 0 0.090 0.089 0.090 0.089 0.090 1,060,000 94,400 0.0891 65.40 64.68 65.40 64.68 65.40 1,459 64.717 1.12%
2017-11-22 0 0.089 0.086 0.090 0.089 0.089 320,000 28,480 0.0890 64.68 62.50 65.40 64.68 64.68 440 64.676 -2.20%
2017-11-21 0 0.091 0.086 0.092 0.089 0.093 3,580,000 319,960 0.0894 66.13 62.50 66.86 64.68 67.58 4,926 64.948 -5.21%
2017-11-20 0 0.096 0.092 0.096 0.097 0.097 20,000 1,940 0.0970 69.76 66.86 69.76 70.49 70.49 28 70.490 2.13%
2017-11-17 0 0.094 0.093 0.098 0.091 0.094 1,740,000 162,520 0.0934 68.31 67.58 71.22 66.13 68.31 2,394 67.875 -2.08%
2017-11-16 0 0.096 0.092 0.096 0.095 0.098 54,140,000 5,197,060 0.0960 69.76 66.86 69.76 69.04 71.22 74,501 69.758 -2.04%
2017-11-15 0 0.098 0.094 0.098 0.092 0.098 59,080,000 5,667,240 0.0959 71.22 68.31 71.22 66.86 71.22 81,299 69.708 -1.01%
2017-11-14 0 0.099 0.092 0.099 0.093 0.099 1,920,000 179,280 0.0934 71.94 66.86 71.94 67.58 71.94 2,642 67.855 0.00%
2017-11-13 0 0.099 0.095 0.099 0.095 0.099 40,000 3,880 0.0970 71.94 69.04 71.94 69.04 71.94 55 70.490 1.02%
2017-11-10 0 0.098 0.095 0.098 0.094 0.098 16,760,000 1,602,700 0.0956 71.22 69.04 71.22 68.31 71.22 23,063 69.491 4.26%
2017-11-09 0 0.094 0.094 0.099 0.091 0.097 8,800,000 839,760 0.0954 68.31 68.31 71.94 66.13 70.49 12,110 69.347 -6.93%
2017-11-08 0 0.101 0.101 0.102 0.100 0.101 640,000 64,040 0.1001 73.40 73.40 74.12 72.67 73.40 881 72.715 1.00%
2017-11-07 0 0.100 0.095 0.101 0.099 0.100 1,580,000 157,380 0.0996 72.67 69.04 73.40 71.94 72.67 2,174 72.385 1.01%
2017-11-06 0 0.099 0.097 0.099 0.100 0.101 1,000,000 100,840 0.1008 71.94 70.49 71.94 72.67 73.40 1,376 73.280 -1.00%
2017-11-03 0 0.100 0.098 0.100 0.100 0.100 120,000 12,000 0.1000 72.67 71.22 72.67 72.67 72.67 165 72.670 1.01%
2017-11-02 0 0.099 0.095 0.101 0.099 0.106 9,340,000 975,600 0.1045 71.94 69.04 73.40 71.94 77.03 12,853 75.906 -1.98%
2017-11-01 0 0.101 0.100 0.101 0.099 0.102 50,420,000 5,094,160 0.1010 73.40 72.67 73.40 71.94 74.12 69,382 73.421 -0.98%
2017-10-31 0 0.102 0.102 0.103 0.094 0.104 44,220,000 4,562,880 0.1032 74.12 74.12 74.85 68.31 75.58 60,851 74.985 0.00%
2017-10-30 0 0.102 0.102 0.104 0.101 0.102 50,460,000 5,146,860 0.1020 74.12 74.12 75.58 73.40 74.12 69,437 74.122 0.00%
2017-10-27 0 0.102 0.102 0.105 0.102 0.102 50,200,000 5,120,400 0.1020 74.12 74.12 76.30 74.12 74.12 69,080 74.123 -0.97%
2017-10-26 0 0.103 0.102 0.105 0.102 0.105 1,640,000 168,600 0.1028 74.85 74.12 76.30 74.12 76.30 2,257 74.708 0.98%
2017-10-25 0 0.102 0.100 0.102 0.101 0.102 1,720,000 174,240 0.1013 74.12 72.67 74.12 73.40 74.12 2,367 73.616 0.00%
2017-10-24 0 0.102 0.101 0.103 0.100 0.102 1,800,000 182,520 0.1014 74.12 73.40 74.85 72.67 74.12 2,477 73.687 -0.97%
2017-10-23 0 0.103 0.102 0.104 0.102 0.103 1,120,000 114,320 0.1021 74.85 74.12 75.58 74.12 74.85 1,541 74.175 0.98%
2017-10-20 0 0.102 0.101 0.103 0.101 0.103 2,800,000 285,000 0.1018 74.12 73.40 74.85 73.40 74.85 3,853 73.967 -1.92%
2017-10-19 0 0.104 0.103 0.105 0.103 0.105 2,020,000 211,720 0.1048 75.58 74.85 76.30 74.85 76.30 2,780 76.166 -2.80%
2017-10-18 0 0.107 0.104 0.107 0.104 0.107 2,180,000 228,100 0.1046 77.76 75.58 77.76 75.58 77.76 3,000 76.036 0.94%
2017-10-17 0 0.106 0.103 0.106 0.103 0.106 2,220,000 231,820 0.1044 77.03 74.85 77.03 74.85 77.03 3,055 75.884 -0.93%
2017-10-16 0 0.107 0.107 0.108 0.104 0.110 34,380,000 3,624,960 0.1054 77.76 77.76 78.48 75.58 79.94 47,310 76.621 2.88%
2017-10-13 0 0.104 0.102 0.104 0.101 0.106 1,180,000 120,780 0.1024 75.58 74.12 75.58 73.40 77.03 1,624 74.382 -0.95%
2017-10-12 0 0.105 0.105 0.106 0.104 0.109 720,000 75,600 0.1050 76.30 76.30 77.03 75.58 79.21 991 76.303 -3.67%
2017-10-11 0 0.109 0.104 0.109 0.103 0.111 13,400,000 1,394,760 0.1041 79.21 75.58 79.21 74.85 80.66 18,440 75.639 0.00%
2017-10-10 0 0.109 0.106 0.109 0.102 0.109 37,000,000 3,853,200 0.1041 79.21 77.03 79.21 74.12 79.21 50,915 75.679 6.86%
2017-10-09 0 0.102 0.101 0.102 0.095 0.104 23,440,000 2,346,220 0.1001 74.12 73.40 74.12 69.04 75.58 32,256 72.739 2.00%
2017-10-06 0 0.100 0.100 0.102 0.095 0.105 5,680,000 564,820 0.0994 72.67 72.67 74.12 69.04 76.30 7,816 72.263 0.00%
2017-10-04 0 0.100 0.099 0.100 0.098 0.103 3,723,000 375,326 0.1008 72.67 71.94 72.67 71.22 74.85 5,123 73.260 -3.85%
2017-10-03 0 0.104 0.103 0.105 0.101 0.107 2,040,000 208,800 0.1024 75.58 74.85 76.30 73.40 77.76 2,807 74.380 -0.95%
2017-09-29 0 0.105 0.094 0.105 0.090 0.105 1,740,000 162,160 0.0932 76.30 68.31 76.30 65.40 76.30 2,394 67.725 14.13%
2017-09-28 0 0.092 0.091 0.096 0.089 0.093 2,700,000 246,060 0.0911 66.86 66.13 69.76 64.68 67.58 3,715 66.226 1.10%
2017-09-27 0 0.091 0.091 0.092 0.089 0.092 5,440,000 493,900 0.0908 66.13 66.13 66.86 64.68 66.86 7,486 65.977 -2.15%
2017-09-26 0 0.093 0.091 0.094 0.090 0.103 14,860,000 1,370,280 0.0922 67.58 66.13 68.31 65.40 74.85 20,449 67.011 -4.12%
2017-09-25 0 0.097 0.097 0.101 0.097 0.103 3,820,000 374,120 0.0979 70.49 70.49 73.40 70.49 74.85 5,257 71.171 -5.83%
2017-09-22 0 0.103 0.102 0.103 0.100 0.104 3,640,000 371,940 0.1022 74.85 74.12 74.85 72.67 75.58 5,009 74.255 -1.90%
2017-09-21 0 0.105 0.102 0.105 0.101 0.106 3,640,000 373,120 0.1025 76.30 74.12 76.30 73.40 77.03 5,009 74.490 -0.94%
2017-09-20 0 0.106 0.106 0.107 0.106 0.109 2,000,000 214,500 0.1073 77.03 77.03 77.76 77.03 79.21 2,752 77.938 -3.64%
2017-09-19 0 0.110 0.107 0.110 0.106 0.111 1,820,000 196,640 0.1080 79.94 77.76 79.94 77.03 80.66 2,504 78.515 1.85%
2017-09-18 0 0.108 0.108 0.110 0.108 0.112 3,940,000 428,540 0.1088 78.48 78.48 79.94 78.48 81.39 5,422 79.040 -3.57%
2017-09-15 0 0.112 0.109 0.113 0.110 0.114 4,980,000 551,560 0.1108 81.39 79.21 82.12 79.94 82.84 6,853 80.485 0.00%
2017-09-14 0 0.112 0.111 0.112 0.111 0.114 1,700,000 190,300 0.1119 81.39 80.66 81.39 80.66 82.84 2,339 81.347 -1.75%
2017-09-13 0 0.114 0.114 0.115 0.112 0.116 3,460,000 390,760 0.1129 82.84 82.84 83.57 81.39 84.30 4,761 82.071 0.00%
2017-09-12 0 0.114 0.112 0.114 0.112 0.116 3,840,000 434,080 0.1130 82.84 81.39 82.84 81.39 84.30 5,284 82.147 -2.56%
2017-09-11 0 0.117 0.114 0.117 0.111 0.129 5,960,000 704,040 0.1181 85.02 82.84 85.02 80.66 93.74 8,201 85.843 0.86%
2017-09-08 0 0.116 0.115 0.117 0.115 0.116 3,260,000 377,500 0.1158 84.30 83.57 85.02 83.57 84.30 4,486 84.150 0.00%
2017-09-07 0 0.116 0.115 0.116 0.113 0.116 1,460,000 168,460 0.1154 84.30 83.57 84.30 82.12 84.30 2,009 83.849 0.00%
2017-09-06 0 0.116 0.114 0.116 0.115 0.118 2,300,000 267,400 0.1163 84.30 82.84 84.30 83.57 85.75 3,165 84.486 0.00%
2017-09-05 0 0.116 0.114 0.118 0.111 0.117 2,660,000 304,900 0.1146 84.30 82.84 85.75 80.66 85.02 3,660 83.297 0.87%
2017-09-04 0 0.115 0.112 0.115 0.115 0.117 960,000 110,960 0.1156 83.57 81.39 83.57 83.57 85.02 1,321 83.994 -0.86%
2017-09-01 0 0.116 0.113 0.117 0.111 0.117 3,500,000 394,460 0.1127 84.30 82.12 85.02 80.66 85.02 4,816 81.901 -1.69%
2017-08-31 0 0.118 0.117 0.118 0.118 0.120 1,920,000 229,400 0.1195 85.75 85.02 85.75 85.75 87.20 2,642 86.825 1.72%
2017-08-30 0 0.116 0.116 0.117 0.116 0.117 820,000 95,380 0.1163 84.30 84.30 85.02 84.30 85.02 1,128 84.527 -1.69%
2017-08-29 0 0.118 0.113 0.118 0.116 0.118 1,280,000 150,100 0.1173 85.75 82.12 85.75 84.30 85.75 1,761 85.217 0.00%
2017-08-28 0 0.118 0.115 0.118 0.114 0.120 2,820,000 327,900 0.1163 85.75 83.57 85.75 82.84 87.20 3,881 84.498 -1.67%
2017-08-25 0 0.120 0.117 0.122 0.117 0.124 3,480,000 415,400 0.1194 87.20 85.02 88.66 85.02 90.11 4,789 86.744 1.69%
2017-08-24 0 0.118 0.116 0.118 0.114 0.119 2,540,000 293,820 0.1157 85.75 84.30 85.75 82.84 86.48 3,495 84.062 1.72%
2017-08-22 0 0.116 0.116 0.119 0.113 0.130 31,660,000 3,794,540 0.1199 84.30 84.30 86.48 82.12 94.47 43,567 87.097 -2.52%
2017-08-21 0 0.119 0.119 0.122 0.112 0.124 2,260,000 267,560 0.1184 86.48 86.48 88.66 81.39 90.11 3,110 86.033 0.85%
2017-08-18 0 0.118 0.118 0.119 0.117 0.119 1,360,000 160,720 0.1182 85.75 85.75 86.48 85.02 86.48 1,871 85.878 0.00%
2017-08-17 0 0.118 0.115 0.119 0.115 0.118 2,740,000 318,220 0.1161 85.75 83.57 86.48 83.57 85.75 3,770 84.398 2.61%
2017-08-16 0 0.115 0.110 0.116 0.110 0.115 540,000 59,920 0.1110 83.57 79.94 84.30 79.94 83.57 743 80.636 4.55%
2017-08-15 0 0.110 0.108 0.110 0.106 0.118 4,420,000 485,540 0.1099 79.94 78.48 79.94 77.03 85.75 6,082 79.828 -6.78%
2017-08-14 0 0.118 0.112 0.118 - - 0 0 - 85.75 81.39 85.75 - - 0 - 0.00%
2017-08-11 0 0.118 0.116 0.118 0.112 0.118 3,840,000 441,180 0.1149 85.75 84.30 85.75 81.39 85.75 5,284 83.491 1.72%
2017-08-10 0 0.116 0.116 0.118 0.116 0.117 2,380,000 276,500 0.1162 84.30 84.30 85.75 84.30 85.02 3,275 84.425 -1.69%
2017-08-09 0 0.118 0.118 0.119 0.114 0.118 2,080,000 240,180 0.1155 85.75 85.75 86.48 82.84 85.75 2,862 83.913 1.72%
2017-08-08 0 0.116 0.116 0.118 0.115 0.123 64,620,000 7,522,760 0.1164 84.30 84.30 85.75 83.57 89.38 88,923 84.599 -1.69%
2017-08-07 0 0.118 0.118 0.119 0.112 0.118 128,080,000 14,740,440 0.1151 85.75 85.75 86.48 81.39 85.75 176,250 83.634 2.61%
2017-08-04 0 0.115 0.115 0.120 0.113 0.122 82,000,000 9,373,020 0.1143 83.57 83.57 87.20 82.12 88.66 112,839 83.065 0.88%
2017-08-03 0 0.114 0.110 0.115 0.110 0.114 2,140,000 237,640 0.1110 82.84 79.94 83.57 79.94 82.84 2,945 80.697 0.00%
2017-08-02 0 0.114 0.111 0.115 0.114 0.114 40,000 4,560 0.1140 82.84 80.66 83.57 82.84 82.84 55 82.843 0.88%
2017-08-01 0 0.113 0.111 0.113 0.110 0.113 1,380,000 153,900 0.1115 82.12 80.66 82.12 79.94 82.12 1,899 81.042 0.00%
2017-07-31 0 0.113 0.110 0.114 0.110 0.113 340,000 38,360 0.1128 82.12 79.94 82.84 79.94 82.12 468 81.989 0.89%
2017-07-28 0 0.112 0.111 0.115 0.112 0.112 2,000,000 224,000 0.1120 81.39 80.66 83.57 81.39 81.39 2,752 81.390 0.00%
2017-07-27 0 0.112 0.112 0.115 0.112 0.115 1,280,000 144,500 0.1129 81.39 81.39 83.57 81.39 83.57 1,761 82.037 -3.45%
2017-07-26 0 0.116 0.118 0.119 - - 0 0 - 84.30 85.75 86.48 - - 0 - 0.00%
2017-07-25 0 0.116 0.116 0.119 0.112 0.114 540,000 61,300 0.1135 84.30 84.30 86.48 81.39 82.84 743 82.494 1.75%
2017-07-24 0 0.114 0.113 0.115 0.113 0.117 3,060,000 352,900 0.1153 82.84 82.12 83.57 82.12 85.02 4,211 83.808 -3.39%
2017-07-21 0 0.118 0.118 0.120 0.115 0.120 1,520,000 179,580 0.1181 85.75 85.75 87.20 83.57 87.20 2,092 85.855 4.42%
2017-07-20 0 0.113 0.112 0.113 0.113 0.120 44,500,000 5,219,100 0.1173 82.12 81.39 82.12 82.12 87.20 61,236 85.229 0.89%
2017-07-19 0 0.112 0.108 0.118 - - 0 0 - 81.39 78.48 85.75 - - 0 - 0.00%
2017-07-18 0 0.112 0.112 0.118 0.111 0.113 560,000 62,600 0.1118 81.39 81.39 85.75 80.66 82.12 771 81.234 -0.88%
2017-07-17 0 0.113 0.113 0.118 0.113 0.115 380,000 43,000 0.1132 82.12 82.12 85.75 82.12 83.57 523 82.231 -1.74%
2017-07-14 0 0.115 0.114 0.119 0.115 0.119 120,000 14,200 0.1183 83.57 82.84 86.48 83.57 86.48 165 85.992 3.60%
2017-07-13 0 0.111 0.115 0.123 0.111 0.120 3,480,000 404,800 0.1163 80.66 83.57 89.38 80.66 87.20 4,789 84.531 -7.50%
2017-07-12 0 0.120 0.120 0.124 0.120 0.125 1,920,000 231,260 0.1204 87.20 87.20 90.11 87.20 90.84 2,642 87.529 0.00%
2017-07-11 0 0.120 0.119 0.120 0.116 0.128 11,540,000 1,403,800 0.1216 87.20 86.48 87.20 84.30 93.02 15,880 88.400 4.35%
2017-07-10 0 0.115 0.115 0.116 0.114 0.119 900,000 104,520 0.1161 83.57 83.57 84.30 82.84 86.48 1,238 84.394 0.88%
2017-07-07 0 0.114 0.114 0.117 0.112 0.116 960,000 110,080 0.1147 82.84 82.84 85.02 81.39 84.30 1,321 83.328 2.70%
2017-07-06 0 0.111 0.106 0.112 0.103 0.115 600,000 66,540 0.1109 80.66 77.03 81.39 74.85 83.57 826 80.591 -0.89%
2017-07-05 0 0.112 0.109 0.114 0.105 0.117 8,500,000 935,500 0.1101 81.39 79.21 82.84 76.30 85.02 11,697 79.979 -3.45%
2017-07-04 0 0.116 0.116 0.122 0.115 0.128 2,160,000 260,740 0.1207 84.30 84.30 88.66 83.57 93.02 2,972 87.722 -3.33%
2017-07-03 0 0.120 0.120 0.124 0.120 0.132 4,500,000 551,900 0.1226 87.20 87.20 90.11 87.20 95.92 6,192 89.125 0.00%
2017-06-30 0 0.120 0.118 0.120 0.113 0.120 6,340,000 746,880 0.1178 87.20 85.75 87.20 82.12 87.20 8,724 85.608 8.11%
2017-06-29 0 0.111 0.111 0.113 0.108 0.120 10,040,000 1,120,220 0.1116 80.66 80.66 82.12 78.48 87.20 13,816 81.082 5.71%
2017-06-28 0 0.105 0.105 0.109 0.100 0.110 13,820,000 1,436,640 0.1040 76.30 76.30 79.21 72.67 79.94 19,018 75.543 5.00%
2017-06-27 0 0.100 0.100 0.105 0.100 0.121 39,080,000 4,361,640 0.1116 72.67 72.67 76.30 72.67 87.93 53,778 81.105 -17.36%
2017-06-26 0 0.121 0.120 0.125 0.117 0.129 24,740,000 3,008,700 0.1216 87.93 87.20 90.84 85.02 93.74 34,044 88.376 -6.92%
2017-06-23 0 0.130 0.130 0.136 0.123 0.154 39,500,000 5,481,520 0.1388 94.47 94.47 98.83 89.38 111.9 54,356 100.85 -13.91%
2017-06-22 0 0.151 0.151 0.158 0.136 0.155 16,660,000 2,422,140 0.1454 109.7 109.7 114.8 98.83 112.6 22,926 105.65 -0.66%
2017-06-21 0 0.152 0.152 0.157 0.151 0.158 6,700,000 1,032,640 0.1541 110.5 110.5 114.1 109.7 114.8 9,220 112.00 -1.30%
2017-06-20 0 0.154 0.154 0.157 0.153 0.156 3,620,000 559,100 0.1544 111.9 111.9 114.1 111.2 113.4 4,981 112.24 0.65%
2017-06-19 0 0.153 0.153 0.163 0.151 0.155 7,420,000 1,135,720 0.1531 111.2 111.2 118.5 109.7 112.6 10,211 111.23 -1.29%
2017-06-16 0 0.155 0.151 0.159 0.149 0.161 4,980,000 766,940 0.1540 112.6 109.7 115.5 108.3 117.0 6,853 111.91 -0.64%
2017-06-15 0 0.156 0.156 0.160 0.155 0.161 3,560,000 571,020 0.1604 113.4 113.4 116.3 112.6 117.0 4,899 116.56 -2.50%
2017-06-14 0 0.160 0.160 0.161 0.160 0.169 13,260,000 2,163,200 0.1631 116.3 116.3 117.0 116.3 122.8 18,247 118.55 -5.88%
2017-06-13 0 0.170 0.169 0.172 0.168 0.171 3,700,000 625,840 0.1691 123.5 122.8 125.0 122.1 124.3 5,092 122.92 0.59%
2017-06-12 0 0.169 0.168 0.170 0.168 0.170 2,340,000 395,740 0.1691 122.8 122.1 123.5 122.1 123.5 3,220 122.90 -0.59%
2017-06-09 0 0.170 0.168 0.172 0.170 0.175 5,080,000 882,280 0.1737 123.5 122.1 125.0 123.5 127.2 6,991 126.21 0.00%
2017-06-08 0 0.170 0.170 0.173 0.168 0.175 1,860,000 315,500 0.1696 123.5 123.5 125.7 122.1 127.2 2,560 123.26 -1.16%
2017-06-07 0 0.172 0.169 0.174 0.168 0.176 1,800,000 308,520 0.1714 125.0 122.8 126.4 122.1 127.9 2,477 124.56 0.00%
2017-06-06 0 0.172 0.170 0.172 0.170 0.174 1,640,000 280,620 0.1711 125.0 123.5 125.0 123.5 126.4 2,257 124.34 -1.71%
2017-06-05 0 0.175 0.172 0.175 0.169 0.175 2,080,000 356,040 0.1712 127.2 125.0 127.2 122.8 127.2 2,862 124.39 3.55%
2017-06-02 0 0.169 0.167 0.170 0.161 0.175 6,620,000 1,112,760 0.1681 122.8 121.4 123.5 117.0 127.2 9,110 122.15 -3.98%
2017-06-01 0 0.176 0.175 0.180 0.176 0.187 2,160,000 390,800 0.1809 127.9 127.2 130.8 127.9 135.9 2,972 131.48 -3.83%
2017-05-31 0 0.183 0.179 0.184 0.180 0.197 3,260,000 602,780 0.1849 133.0 130.1 133.7 130.8 143.2 4,486 134.37 -5.18%
2017-05-29 0 0.193 0.190 0.194 0.188 0.212 9,360,000 1,865,360 0.1993 140.3 138.1 141.0 136.6 154.1 12,880 144.82 -3.02%
2017-05-26 0 0.199 0.196 0.198 0.186 0.200 47,580,000 8,852,140 0.1860 144.6 142.4 143.9 135.2 145.3 65,474 135.20 4.74%
2017-05-25 0 0.190 0.190 0.192 0.183 0.193 8,280,000 1,556,300 0.1880 138.1 138.1 139.5 133.0 140.3 11,394 136.59 0.00%
2017-05-24 0 0.190 0.189 0.190 0.172 0.192 19,940,000 3,655,180 0.1833 138.1 137.3 138.1 125.0 139.5 27,439 133.21 9.83%
2017-05-23 0 0.173 0.168 0.173 0.161 0.173 4,520,000 763,140 0.1688 125.7 122.1 125.7 117.0 125.7 6,220 122.69 0.58%
2017-05-22 0 0.172 0.167 0.172 0.167 0.174 1,540,000 262,180 0.1702 125.0 121.4 125.0 121.4 126.4 2,119 123.72 -0.58%
2017-05-19 0 0.173 0.170 0.173 0.166 0.175 1,820,000 310,420 0.1706 125.7 123.5 125.7 120.6 127.2 2,504 123.95 -1.14%
2017-05-18 0 0.175 0.165 0.175 0.160 0.175 3,500,000 580,340 0.1658 127.2 119.9 127.2 116.3 127.2 4,816 120.49 10.76%
2017-05-17 0 0.158 0.158 0.163 0.157 0.163 1,620,000 260,800 0.1610 114.8 114.8 118.5 114.1 118.5 2,229 116.99 -1.25%
2017-05-16 0 0.160 0.159 0.164 0.155 0.160 11,980,000 1,860,440 0.1553 116.3 115.5 119.2 112.6 116.3 16,486 112.85 3.23%
2017-05-15 0 0.155 0.155 0.160 0.152 0.162 3,140,000 487,700 0.1553 112.6 112.6 116.3 110.5 117.7 4,321 112.87 -5.49%
2017-05-12 0 0.164 0.156 0.165 0.150 0.164 2,240,000 359,340 0.1604 119.2 113.4 119.9 109.0 119.2 3,082 116.58 2.50%
2017-05-11 0 0.160 0.156 0.165 0.160 0.168 340,000 54,720 0.1609 116.3 113.4 119.9 116.3 122.1 468 116.96 3.90%
2017-05-10 0 0.154 0.152 0.162 0.150 0.164 6,200,000 990,600 0.1598 111.9 110.5 117.7 109.0 119.2 8,532 116.11 -3.75%
2017-05-09 0 0.160 0.159 0.160 0.159 0.177 3,380,000 568,940 0.1683 116.3 115.5 116.3 115.5 128.6 4,651 122.32 -10.61%
2017-05-08 0 0.179 0.175 0.179 0.173 0.180 4,440,000 786,780 0.1772 130.1 127.2 130.1 125.7 130.8 6,110 128.77 2.29%
2017-05-05 0 0.175 0.171 0.176 0.168 0.175 1,100,000 188,920 0.1717 127.2 124.3 127.9 122.1 127.2 1,514 124.81 2.94%
2017-05-04 0 0.170 0.170 0.175 0.168 0.178 720,000 124,980 0.1736 123.5 123.5 127.2 122.1 129.4 991 126.14 1.19%
2017-05-02 0 0.168 0.168 0.171 0.166 0.168 960,000 159,700 0.1664 122.1 122.1 124.3 120.6 122.1 1,321 120.89 2.44%
2017-04-28 0 0.164 0.162 0.170 0.164 0.165 1,000,000 164,240 0.1642 119.2 117.7 123.5 119.2 119.9 1,376 119.35 -1.80%
2017-04-27 0 0.167 0.164 0.170 0.167 0.167 520,000 86,840 0.1670 121.4 119.2 123.5 121.4 121.4 716 121.36 0.00%
2017-04-26 0 0.167 0.165 0.167 - - 0 0 - 121.4 119.9 121.4 - - 0 - 0.00%
2017-04-25 0 0.167 0.167 0.170 0.167 0.170 600,000 101,700 0.1695 121.4 121.4 123.5 121.4 123.5 826 123.18 0.60%
2017-04-24 0 0.166 0.166 0.171 0.160 0.173 2,400,000 397,120 0.1655 120.6 120.6 124.3 116.3 125.7 3,303 120.24 -2.92%
2017-04-21 0 0.171 0.171 0.177 0.171 0.180 140,000 24,920 0.1780 124.3 124.3 128.6 124.3 130.8 193 129.35 -5.52%
2017-04-20 0 0.181 0.171 0.182 0.181 0.181 20,000 3,620 0.1810 131.5 124.3 132.3 131.5 131.5 28 131.53 1.69%
2017-04-19 0 0.178 0.170 0.179 0.170 0.178 1,800,000 306,520 0.1703 129.4 123.5 130.1 123.5 129.4 2,477 123.75 4.71%
2017-04-18 0 0.170 0.167 0.168 0.164 0.170 4,000,000 670,800 0.1677 123.5 121.4 122.1 119.2 123.5 5,504 121.87 -3.41%
2017-04-13 0 0.176 0.175 0.185 0.170 0.180 720,000 125,760 0.1747 127.9 127.2 134.4 123.5 130.8 991 126.93 3.53%
2017-04-12 0 0.170 0.169 0.170 0.169 0.181 540,000 91,980 0.1703 123.5 122.8 123.5 122.8 131.5 743 123.78 -6.08%
2017-04-11 0 0.181 0.172 0.181 0.181 0.183 40,000 7,280 0.1820 131.5 125.0 131.5 131.5 133.0 55 132.26 -1.09%
2017-04-10 0 0.183 0.176 0.183 0.182 0.183 240,000 43,740 0.1823 133.0 127.9 133.0 132.3 133.0 330 132.44 0.55%
2017-04-07 0 0.182 0.182 0.187 0.181 0.182 860,000 156,040 0.1814 132.3 132.3 135.9 131.5 132.3 1,183 131.85 1.11%
2017-04-06 0 0.180 0.180 0.184 0.179 0.186 3,480,000 634,280 0.1823 130.8 130.8 133.7 130.1 135.2 4,789 132.45 1.69%
2017-04-05 0 0.177 0.177 0.182 0.173 0.182 520,000 90,880 0.1748 128.6 128.6 132.3 125.7 132.3 716 127.00 1.14%
2017-04-03 0 0.175 0.175 0.182 0.170 0.178 1,420,000 245,880 0.1732 127.2 127.2 132.3 123.5 129.4 1,954 125.83 -3.85%
2017-03-31 0 0.182 0.181 0.186 0.180 0.182 420,000 75,880 0.1807 132.3 131.5 135.2 130.8 132.3 578 131.29 0.00%
2017-03-30 0 0.182 0.182 0.196 0.182 0.182 660,000 120,120 0.1820 132.3 132.3 142.4 132.3 132.3 908 132.26 -2.67%
2017-03-29 0 0.187 0.187 0.190 0.185 0.191 1,100,000 205,120 0.1865 135.9 135.9 138.1 134.4 138.8 1,514 135.51 0.54%
2017-03-28 0 0.186 0.186 0.188 0.185 0.191 3,620,000 680,840 0.1881 135.2 135.2 136.6 134.4 138.8 4,981 136.68 0.54%
2017-03-27 0 0.185 0.180 0.185 0.186 0.190 1,380,000 259,420 0.1880 134.4 130.8 134.4 135.2 138.1 1,899 136.61 -3.65%
2017-03-24 0 0.192 0.192 0.198 0.188 0.198 1,480,000 289,060 0.1953 139.5 139.5 143.9 136.6 143.9 2,037 141.93 -4.00%
2017-03-23 0 0.200 0.200 0.205 0.200 0.202 1,080,000 216,400 0.2004 145.3 145.3 149.0 145.3 146.8 1,486 145.61 -0.99%
2017-03-22 0 0.202 0.202 0.205 0.202 0.203 880,000 178,240 0.2025 146.8 146.8 149.0 146.8 147.5 1,211 147.19 -2.88%
2017-03-21 0 0.208 0.203 0.208 0.204 0.210 4,140,000 855,780 0.2067 151.2 147.5 151.2 148.2 152.6 5,697 150.22 0.48%
2017-03-20 0 0.207 0.202 0.208 0.202 0.208 3,780,000 769,520 0.2036 150.4 146.8 151.2 146.8 151.2 5,202 147.94 -0.96%
2017-03-17 0 0.209 0.205 0.209 0.203 0.210 1,100,000 228,620 0.2078 151.9 149.0 151.9 147.5 152.6 1,514 151.03 0.97%
2017-03-16 0 0.207 0.207 0.208 0.206 0.209 2,760,000 571,440 0.2070 150.4 150.4 151.2 149.7 151.9 3,798 150.46 -1.90%
2017-03-15 0 0.211 0.211 0.215 0.211 0.216 1,180,000 250,600 0.2124 153.3 153.3 156.2 153.3 157.0 1,624 154.33 -3.65%
2017-03-14 0 0.219 0.212 0.219 0.207 0.219 3,360,000 708,960 0.2110 159.1 154.1 159.1 150.4 159.1 4,624 153.33 2.34%
2017-03-13 0 0.214 0.211 0.215 0.206 0.214 4,500,000 952,840 0.2117 155.5 153.3 156.2 149.7 155.5 6,192 153.87 0.00%
2017-03-10 0 0.214 0.211 0.214 0.206 0.214 6,160,000 1,302,560 0.2115 155.5 153.3 155.5 149.7 155.5 8,477 153.66 0.00%
2017-03-09 0 0.214 0.206 0.215 0.203 0.214 5,560,000 1,156,700 0.2080 155.5 149.7 156.2 147.5 155.5 7,651 151.18 0.94%
2017-03-08 0 0.212 0.207 0.212 0.206 0.215 5,020,000 1,055,460 0.2103 154.1 150.4 154.1 149.7 156.2 6,908 152.79 0.95%
2017-03-07 0 0.210 0.204 0.210 0.200 0.212 7,120,000 1,449,240 0.2035 152.6 148.2 152.6 145.3 154.1 9,798 147.92 -0.47%
2017-03-06 0 0.211 0.211 0.214 0.200 0.223 7,640,000 1,607,560 0.2104 153.3 153.3 155.5 145.3 162.1 10,513 152.91 -5.38%
2017-03-03 0 0.223 0.223 0.224 0.196 0.228 25,260,000 5,458,320 0.2161 162.1 162.1 162.8 142.4 165.7 34,760 157.03 13.78%
2017-03-02 0 0.196 0.194 0.200 0.188 0.200 3,800,000 748,340 0.1969 142.4 141.0 145.3 136.6 145.3 5,229 143.11 4.26%
2017-03-01 0 0.188 0.188 0.190 0.188 0.188 120,000 22,560 0.1880 136.6 136.6 138.1 136.6 136.6 165 136.62 -0.53%
2017-02-28 0 0.189 0.189 0.192 0.180 0.197 4,840,000 927,880 0.1917 137.3 137.3 139.5 130.8 143.2 6,660 139.32 5.00%
2017-02-27 0 0.180 0.180 0.188 0.175 0.185 1,760,000 318,320 0.1809 130.8 130.8 136.6 127.2 134.4 2,422 131.43 -0.55%
2017-02-24 0 0.181 0.181 0.185 0.181 0.185 1,160,000 211,900 0.1827 131.5 131.5 134.4 131.5 134.4 1,596 132.75 -2.16%
2017-02-23 0 0.185 0.182 0.188 0.179 0.185 2,920,000 536,040 0.1836 134.4 132.3 136.6 130.1 134.4 4,018 133.40 1.65%
2017-02-22 0 0.182 0.182 0.189 0.182 0.183 720,000 131,440 0.1826 132.3 132.3 137.3 132.3 133.0 991 132.66 0.00%
2017-02-21 0 0.182 0.182 0.186 0.180 0.182 1,180,000 214,100 0.1814 132.3 132.3 135.2 130.8 132.3 1,624 131.85 -2.15%
2017-02-20 0 0.186 0.186 0.189 0.172 0.187 3,740,000 669,280 0.1790 135.2 135.2 137.3 125.0 135.9 5,147 130.04 5.08%
2017-02-17 0 0.177 0.177 0.179 0.176 0.186 2,280,000 407,460 0.1787 128.6 128.6 130.1 127.9 135.2 3,137 129.87 -5.85%
2017-02-16 0 0.188 0.184 0.189 0.183 0.200 9,160,000 1,716,560 0.1874 136.6 133.7 137.3 133.0 145.3 12,605 136.18 -4.08%
2017-02-15 0 0.196 0.196 0.199 0.170 0.209 147,672,915 26,757,553 0.1812 142.4 142.4 144.6 123.5 151.9 203,211 131.67 13.29%
2017-02-14 0 0.173 0.169 0.170 0.169 0.173 560,000 94,940 0.1695 125.7 122.8 123.5 122.8 125.7 771 123.20 1.76%
2017-02-13 0 0.170 0.169 0.173 0.164 0.171 4,460,000 752,720 0.1688 123.5 122.8 125.7 119.2 124.3 6,137 122.65 1.19%
2017-02-10 0 0.168 0.166 0.168 0.164 0.169 2,100,000 352,040 0.1676 122.1 120.6 122.1 119.2 122.8 2,890 121.82 -0.59%
2017-02-09 0 0.169 0.169 0.172 0.166 0.176 1,240,000 207,840 0.1676 122.8 122.8 125.0 120.6 127.9 1,706 121.80 0.60%
2017-02-08 0 0.168 0.166 0.175 0.165 0.168 2,120,000 353,460 0.1667 122.1 120.6 127.2 119.9 122.1 2,917 121.16 -2.33%
2017-02-07 0 0.172 0.169 0.175 0.165 0.172 900,000 152,040 0.1689 125.0 122.8 127.2 119.9 125.0 1,238 122.76 2.38%
2017-02-06 0 0.168 0.167 0.170 0.157 0.171 1,200,000 201,940 0.1683 122.1 121.4 123.5 114.1 124.3 1,651 122.29 -0.59%
2017-02-03 0 0.169 0.168 0.171 0.163 0.172 1,780,000 299,660 0.1683 122.8 122.1 124.3 118.5 125.0 2,449 122.34 4.32%
2017-02-02 0 0.162 0.161 0.162 0.162 0.165 340,000 55,760 0.1640 117.7 117.0 117.7 117.7 119.9 468 119.18 -1.82%
2017-02-01 0 0.165 0.165 0.172 0.165 0.173 1,080,000 181,860 0.1684 119.9 119.9 125.0 119.9 125.7 1,486 122.37 3.13%
2017-01-27 0 0.160 0.160 0.170 - - 0 0 - 116.3 116.3 123.5 - - 0 - 0.00%
2017-01-26 0 0.160 0.160 0.174 0.158 0.176 960,000 153,960 0.1604 116.3 116.3 126.4 114.8 127.9 1,321 116.54 -3.61%
2017-01-25 0 0.166 0.166 0.170 0.165 0.166 400,000 66,280 0.1657 120.6 120.6 123.5 119.9 120.6 550 120.41 2.47%
2017-01-24 0 0.162 0.162 0.168 0.162 0.162 200,000 32,400 0.1620 117.7 117.7 122.1 117.7 117.7 275 117.72 -3.57%
2017-01-23 0 0.168 0.168 0.170 0.168 0.168 720,000 120,960 0.1680 122.1 122.1 123.5 122.1 122.1 991 122.09 -1.18%
2017-01-20 0 0.170 0.166 0.170 0.168 0.172 1,120,000 190,400 0.1700 123.5 120.6 123.5 122.1 125.0 1,541 123.54 1.19%
2017-01-19 0 0.168 0.168 0.172 0.166 0.170 1,000,000 167,440 0.1674 122.1 122.1 125.0 120.6 123.5 1,376 121.68 -1.18%
2017-01-18 0 0.170 0.168 0.174 0.166 0.170 1,060,000 178,920 0.1688 123.5 122.1 126.4 120.6 123.5 1,459 122.66 0.00%
2017-01-17 0 0.170 0.169 0.173 0.165 0.178 2,020,000 343,260 0.1699 123.5 122.8 125.7 119.9 129.4 2,780 123.49 0.59%
2017-01-16 0 0.169 0.168 0.175 0.168 0.174 900,000 152,860 0.1698 122.8 122.1 127.2 122.1 126.4 1,238 123.43 -0.59%
2017-01-13 0 0.170 0.168 0.170 0.169 0.170 480,000 81,520 0.1698 123.5 122.1 123.5 122.8 123.5 661 123.42 0.00%
2017-01-12 0 0.170 0.170 0.175 0.170 0.170 1,280,000 217,600 0.1700 123.5 123.5 127.2 123.5 123.5 1,761 123.54 0.00%
2017-01-11 0 0.170 0.170 0.178 0.168 0.170 1,200,000 203,300 0.1694 123.5 123.5 129.4 122.1 123.5 1,651 123.11 0.00%
2017-01-10 0 0.170 0.170 0.175 0.168 0.171 1,780,000 300,780 0.1690 123.5 123.5 127.2 122.1 124.3 2,449 122.80 0.59%
2017-01-09 0 0.169 0.169 0.170 0.168 0.171 1,580,000 267,160 0.1691 122.8 122.8 123.5 122.1 124.3 2,174 122.88 -1.17%
2017-01-06 0 0.171 0.170 0.175 0.170 0.180 520,000 89,900 0.1729 124.3 123.5 127.2 123.5 130.8 716 125.63 0.59%
2017-01-05 0 0.170 0.169 0.177 0.166 0.181 2,740,000 465,340 0.1698 123.5 122.8 128.6 120.6 131.5 3,770 123.42 0.00%
2017-01-04 0 0.170 0.170 0.174 0.170 0.170 380,000 64,600 0.1700 123.5 123.5 126.4 123.5 123.5 523 123.54 1.19%
2017-01-03 0 0.168 0.167 0.172 0.168 0.173 720,000 122,020 0.1695 122.1 121.4 125.0 122.1 125.7 991 123.15 -2.89%
2016-12-30 0 0.173 0.168 0.175 0.168 0.177 5,160,000 880,020 0.1705 125.7 122.1 127.2 122.1 128.6 7,101 123.94 -2.26%
2016-12-29 0 0.177 0.177 0.185 0.177 0.216 18,620,000 3,472,400 0.1865 128.6 128.6 134.4 128.6 157.0 25,623 135.52 -9.69%
2016-12-28 0 0.196 0.197 0.200 0.168 0.210 9,560,000 1,796,700 0.1879 142.4 143.2 145.3 122.1 152.6 13,155 136.57 23.27%
2016-12-23 0 0.159 0.157 0.161 0.157 0.196 13,780,000 2,489,780 0.1807 115.5 114.1 117.0 114.1 142.4 18,963 131.30 -17.19%
2016-12-22 0 0.192 0.191 0.195 0.191 0.219 5,320,000 1,102,280 0.2072 139.5 138.8 141.7 138.8 159.1 7,321 150.57 -13.51%
2016-12-21 0 0.222 0.221 0.229 0.214 0.238 10,200,000 2,364,760 0.2318 161.3 160.6 166.4 155.5 173.0 14,036 168.48 -7.11%
2016-12-20 0 0.239 0.233 0.236 0.236 0.246 5,440,000 1,308,960 0.2406 173.7 169.3 171.5 171.5 178.8 7,486 174.86 -4.02%
2016-12-19 0 0.249 0.240 0.250 0.239 0.250 2,880,000 707,480 0.2457 180.9 174.4 181.7 173.7 181.7 3,963 178.52 -4.23%
2016-12-16 0 0.260 0.248 0.255 0.247 0.260 9,160,000 2,314,540 0.2527 188.9 180.2 185.3 179.5 188.9 12,605 183.62 0.00%
2016-12-15 0 0.260 0.255 0.260 0.255 0.260 1,360,000 350,000 0.2574 188.9 185.3 188.9 185.3 188.9 1,871 187.02 -3.70%
2016-12-14 0 0.270 0.260 0.270 0.255 0.270 660,000 171,000 0.2591 196.2 188.9 196.2 185.3 196.2 908 188.28 1.89%
2016-12-13 0 0.265 0.260 0.265 0.255 0.265 1,080,000 280,900 0.2601 192.6 188.9 192.6 185.3 192.6 1,486 189.01 -1.85%
2016-12-12 0 0.270 0.260 0.270 0.260 0.270 600,000 156,500 0.2608 196.2 188.9 196.2 188.9 196.2 826 189.55 0.00%
2016-12-09 0 0.270 0.260 0.270 0.260 0.270 520,000 138,900 0.2671 196.2 188.9 196.2 188.9 196.2 716 194.11 0.00%
2016-12-08 0 0.270 0.265 0.270 0.265 0.275 640,000 173,200 0.2706 196.2 192.6 196.2 192.6 199.8 881 196.66 -5.26%
2016-12-07 0 0.285 0.280 0.285 0.260 0.285 3,480,000 942,100 0.2707 207.1 203.5 207.1 188.9 207.1 4,789 196.73 7.55%
2016-12-06 0 0.265 0.260 0.265 0.260 0.270 820,000 216,700 0.2643 192.6 188.9 192.6 188.9 196.2 1,128 192.04 0.00%
2016-12-05 0 0.265 0.260 0.265 0.260 0.270 2,080,000 550,200 0.2645 192.6 188.9 192.6 188.9 196.2 2,862 192.23 -5.36%
2016-12-02 0 0.280 0.270 0.280 0.275 0.280 120,000 33,100 0.2758 203.5 196.2 203.5 199.8 203.5 165 200.45 0.00%
2016-12-01 0 0.280 0.265 0.280 0.260 0.280 2,420,000 645,100 0.2666 203.5 192.6 203.5 188.9 203.5 3,330 193.72 3.70%
2016-11-30 0 0.270 0.265 0.270 0.275 0.275 330,000 90,500 0.2742 196.2 192.6 196.2 199.8 199.8 454 199.29 -1.82%
2016-11-29 0 0.275 0.265 0.275 0.275 0.275 20,000 5,500 0.2750 199.8 192.6 199.8 199.8 199.8 28 199.84 0.00%
2016-11-28 0 0.275 0.270 0.280 0.265 0.280 5,020,000 1,352,700 0.2695 199.8 196.2 203.5 192.6 203.5 6,908 195.82 -1.79%
2016-11-25 0 0.280 0.270 0.280 0.265 0.280 1,320,000 360,000 0.2727 203.5 196.2 203.5 192.6 203.5 1,816 198.19 0.00%
2016-11-24 0 0.280 0.270 0.280 0.270 0.280 700,000 190,200 0.2717 203.5 196.2 203.5 196.2 203.5 963 197.45 0.00%
2016-11-23 0 0.280 0.275 0.280 0.270 0.280 1,000,000 272,800 0.2728 203.5 199.8 203.5 196.2 203.5 1,376 198.24 0.00%
2016-11-22 0 0.280 0.275 0.280 0.275 0.280 200,000 55,500 0.2775 203.5 199.8 203.5 199.8 203.5 275 201.66 0.00%
2016-11-21 0 0.280 0.275 0.280 0.280 0.285 1,480,000 414,700 0.2802 203.5 199.8 203.5 203.5 207.1 2,037 203.62 -6.67%
2016-11-18 0 0.300 0.295 0.300 0.250 0.300 11,140,000 3,155,500 0.2833 218.0 214.4 218.0 181.7 218.0 15,330 205.84 11.11%
2016-11-17 0 0.270 0.265 0.270 0.270 0.280 420,000 113,600 0.2705 196.2 192.6 196.2 196.2 203.5 578 196.55 -3.57%
2016-11-16 0 0.280 0.270 0.280 0.270 0.300 2,160,000 605,200 0.2802 203.5 196.2 203.5 196.2 218.0 2,972 203.61 -3.45%
2016-11-15 0 0.290 0.280 0.290 0.255 0.290 13,960,000 3,851,000 0.2759 210.7 203.5 210.7 185.3 210.7 19,210 200.47 3.57%
2016-11-14 0 0.280 0.270 0.280 0.270 0.290 900,000 246,300 0.2737 203.5 196.2 203.5 196.2 210.7 1,238 198.87 -1.75%
2016-11-11 0 0.285 0.270 0.285 0.270 0.285 2,520,000 692,000 0.2746 207.1 196.2 207.1 196.2 207.1 3,468 199.55 0.00%
2016-11-10 0 0.285 0.280 0.285 0.280 0.290 180,000 51,200 0.2844 207.1 203.5 207.1 203.5 210.7 248 206.70 0.00%
2016-11-09 0 0.285 0.280 0.285 0.275 0.290 120,000 33,600 0.2800 207.1 203.5 207.1 199.8 210.7 165 203.48 -1.72%
2016-11-08 0 0.290 0.280 0.290 0.275 0.295 1,180,000 332,900 0.2821 210.7 203.5 210.7 199.8 214.4 1,624 205.01 1.75%
2016-11-07 0 0.285 0.280 0.285 0.280 0.285 40,000 11,300 0.2825 207.1 203.5 207.1 203.5 207.1 55 205.29 -3.39%
2016-11-04 0 0.295 0.275 0.295 0.280 0.295 2,320,000 653,700 0.2818 214.4 199.8 214.4 203.5 214.4 3,193 204.76 3.51%
2016-11-03 0 0.285 0.275 0.285 0.295 0.295 20,000 5,900 0.2950 207.1 199.8 207.1 214.4 214.4 28 214.38 -1.72%
2016-11-02 0 0.290 0.280 0.290 0.280 0.290 1,500,000 422,900 0.2819 210.7 203.5 210.7 203.5 210.7 2,064 204.88 -1.69%
2016-11-01 0 0.295 0.285 0.295 0.295 0.295 20,000 5,900 0.2950 214.4 207.1 214.4 214.4 214.4 28 214.38 -1.67%
2016-10-31 0 0.300 0.285 0.300 0.290 0.300 860,000 251,300 0.2922 218.0 207.1 218.0 210.7 218.0 1,183 212.35 0.00%
2016-10-28 0 0.300 0.280 0.300 0.290 0.300 500,000 146,600 0.2932 218.0 203.5 218.0 210.7 218.0 688 213.07 1.69%
2016-10-27 0 0.295 0.275 0.295 0.250 0.295 1,100,000 304,000 0.2764 214.4 199.8 214.4 181.7 214.4 1,514 200.83 0.00%
2016-10-26 0 0.295 0.280 0.295 0.290 0.295 360,000 104,600 0.2906 214.4 203.5 214.4 210.7 214.4 495 211.15 0.00%
2016-10-25 0 0.295 0.285 0.295 0.290 0.295 400,000 116,100 0.2903 214.4 207.1 214.4 210.7 214.4 550 210.92 -1.67%
2016-10-24 0 0.300 0.290 0.300 0.285 0.300 800,000 233,100 0.2914 218.0 210.7 218.0 207.1 218.0 1,101 211.74 0.00%
2016-10-20 0 0.300 0.285 0.300 0.290 0.300 240,000 70,800 0.2950 218.0 207.1 218.0 210.7 218.0 330 214.38 0.00%
2016-10-19 0 0.300 0.290 0.300 0.285 0.300 360,000 104,200 0.2894 218.0 210.7 218.0 207.1 218.0 495 210.34 0.00%
2016-10-18 0 0.300 0.290 0.300 0.285 0.300 480,000 140,400 0.2925 218.0 210.7 218.0 207.1 218.0 661 212.56 0.00%
2016-10-17 0 0.300 0.290 0.300 0.295 0.300 600,000 177,900 0.2965 218.0 210.7 218.0 214.4 218.0 826 215.47 0.00%
2016-10-14 0 0.300 0.290 0.300 0.290 0.300 840,000 245,700 0.2925 218.0 210.7 218.0 210.7 218.0 1,156 212.56 0.00%
2016-10-13 0 0.300 0.280 0.300 0.285 0.300 3,980,000 1,150,100 0.2890 218.0 203.5 218.0 207.1 218.0 5,477 209.99 0.00%
2016-10-12 0 0.300 0.295 0.300 0.300 0.300 2,000,000 600,000 0.3000 218.0 214.4 218.0 218.0 218.0 2,752 218.01 0.00%
2016-10-11 0 0.300 0.290 0.300 0.290 0.305 1,320,000 396,300 0.3002 218.0 210.7 218.0 210.7 221.6 1,816 218.17 -3.23%
2016-10-07 0 0.310 0.305 0.310 0.305 0.310 260,000 79,700 0.3065 225.3 221.6 225.3 221.6 225.3 358 222.76 0.00%
2016-10-06 0 0.310 0.305 0.310 0.305 0.310 1,260,000 384,700 0.3053 225.3 221.6 225.3 221.6 225.3 1,734 221.87 -1.59%
2016-10-05 0 0.315 0.305 0.315 0.305 0.315 880,000 270,900 0.3078 228.9 221.6 228.9 221.6 228.9 1,211 223.71 0.00%
2016-10-04 0 0.315 0.305 0.315 0.305 0.320 920,000 281,900 0.3064 228.9 221.6 228.9 221.6 232.5 1,266 222.67 0.00%
2016-10-03 0 0.315 0.305 0.315 0.300 0.315 1,700,000 518,300 0.3049 228.9 221.6 228.9 218.0 228.9 2,339 221.56 1.61%
2016-09-30 0 0.310 0.300 0.310 0.300 0.315 3,480,000 1,068,400 0.3070 225.3 218.0 225.3 218.0 228.9 4,789 223.10 0.00%
2016-09-29 0 0.310 0.300 0.310 0.300 0.320 6,140,000 1,888,200 0.3075 225.3 218.0 225.3 218.0 232.5 8,449 223.48 -1.59%
2016-09-28 0 0.315 0.300 0.315 0.300 0.315 2,280,000 694,700 0.3047 228.9 218.0 228.9 218.0 228.9 3,137 221.42 0.00%
2016-09-27 0 0.315 0.300 0.315 0.295 0.315 1,700,000 504,900 0.2970 228.9 218.0 228.9 214.4 228.9 2,339 215.83 5.00%
2016-09-26 0 0.300 0.295 0.300 0.295 0.300 700,000 206,700 0.2953 218.0 214.4 218.0 214.4 218.0 963 214.58 0.00%
2016-09-23 0 0.300 0.295 0.300 0.295 0.300 220,000 65,000 0.2955 218.0 214.4 218.0 214.4 218.0 303 214.71 0.00%
2016-09-22 0 0.300 0.295 0.300 0.295 0.315 1,580,000 468,700 0.2966 218.0 214.4 218.0 214.4 228.9 2,174 215.57 0.00%
2016-09-21 0 0.300 0.295 0.300 0.300 0.305 120,000 36,300 0.3025 218.0 214.4 218.0 218.0 221.6 165 219.83 0.00%
2016-09-20 0 0.300 0.295 0.300 0.295 0.305 1,860,000 555,700 0.2988 218.0 214.4 218.0 214.4 221.6 2,560 217.11 -1.64%
2016-09-19 0 0.305 0.295 0.305 0.295 0.305 1,520,000 455,800 0.2999 221.6 214.4 221.6 214.4 221.6 2,092 217.91 1.67%
2016-09-15 0 0.300 0.295 0.300 0.295 0.300 860,000 254,600 0.2960 218.0 214.4 218.0 214.4 218.0 1,183 215.14 0.00%
2016-09-14 0 0.300 0.295 0.300 0.295 0.305 120,000 35,600 0.2967 218.0 214.4 218.0 214.4 221.6 165 215.59 -1.64%
2016-09-13 0 0.305 0.295 0.305 0.295 0.305 3,440,000 1,017,200 0.2957 221.6 214.4 221.6 214.4 221.6 4,734 214.88 1.67%
2016-09-12 0 0.300 0.295 0.300 0.290 0.300 1,740,000 511,900 0.2942 218.0 214.4 218.0 210.7 218.0 2,394 213.79 -1.64%
2016-09-09 0 0.305 0.295 0.305 0.295 0.305 2,680,000 803,300 0.2997 221.6 214.4 221.6 214.4 221.6 3,688 217.82 0.00%
2016-09-08 0 0.305 0.295 0.305 0.295 0.310 1,360,000 403,700 0.2968 221.6 214.4 221.6 214.4 225.3 1,871 215.71 -1.61%
2016-09-07 0 0.310 0.300 0.310 0.305 0.315 640,000 195,700 0.3058 225.3 218.0 225.3 221.6 228.9 881 222.21 -1.59%
2016-09-06 0 0.315 0.310 0.315 0.285 0.320 5,560,000 1,699,900 0.3057 228.9 225.3 228.9 207.1 232.5 7,651 222.18 6.78%
2016-09-05 0 0.295 0.290 0.295 0.290 0.310 2,200,000 647,200 0.2942 214.4 210.7 214.4 210.7 225.3 3,027 213.78 -4.84%
2016-09-02 0 0.310 0.290 0.310 0.290 0.310 1,360,000 401,700 0.2954 225.3 210.7 225.3 210.7 225.3 1,871 214.64 3.33%
2016-09-01 0 0.300 0.290 0.300 0.300 0.300 520,000 155,300 0.2987 218.0 210.7 218.0 218.0 218.0 716 217.03 0.00%
2016-08-31 0 0.300 0.290 0.300 0.295 0.300 220,000 65,400 0.2973 218.0 210.7 218.0 214.4 218.0 303 216.03 0.00%
2016-08-30 0 0.300 0.290 0.300 0.295 0.300 220,000 65,100 0.2959 218.0 210.7 218.0 214.4 218.0 303 215.04 -1.64%
2016-08-29 0 0.305 0.295 0.305 0.295 0.305 820,000 244,000 0.2976 221.6 214.4 221.6 214.4 221.6 1,128 216.24 1.67%
2016-08-26 0 0.300 0.290 0.300 0.290 0.300 1,020,000 300,700 0.2948 218.0 210.7 218.0 210.7 218.0 1,404 214.23 0.00%
2016-08-25 0 0.300 0.290 0.300 0.295 0.310 2,220,000 660,300 0.2974 218.0 210.7 218.0 214.4 225.3 3,055 216.14 -3.23%
2016-08-24 0 0.310 0.290 0.310 0.290 0.310 1,260,000 371,500 0.2948 225.3 210.7 225.3 210.7 225.3 1,734 214.26 3.33%
2016-08-23 0 0.300 0.290 0.300 0.290 0.300 980,000 286,800 0.2927 218.0 210.7 218.0 210.7 218.0 1,349 212.67 -1.64%
2016-08-22 0 0.305 0.290 0.305 0.290 0.305 1,300,000 384,000 0.2954 221.6 210.7 221.6 210.7 221.6 1,789 214.66 1.67%
2016-08-19 0 0.300 0.290 0.300 0.290 0.300 1,480,000 431,800 0.2918 218.0 210.7 218.0 210.7 218.0 2,037 212.02 1.69%
2016-08-18 0 0.295 0.285 0.295 0.290 0.295 1,660,000 481,700 0.2902 214.4 207.1 214.4 210.7 214.4 2,284 210.87 1.72%
2016-08-17 0 0.290 0.285 0.290 0.285 0.290 1,800,000 515,600 0.2864 210.7 207.1 210.7 207.1 210.7 2,477 208.16 -1.69%
2016-08-16 0 0.295 0.290 0.295 0.285 0.300 3,360,000 969,100 0.2884 214.4 210.7 214.4 207.1 218.0 4,624 209.60 -1.67%
2016-08-15 0 0.300 0.285 0.300 0.290 0.305 4,160,000 1,218,100 0.2928 218.0 207.1 218.0 210.7 221.6 5,725 212.79 0.00%
2016-08-12 0 0.300 0.290 0.300 0.290 0.300 3,940,000 1,151,400 0.2922 218.0 210.7 218.0 210.7 218.0 5,422 212.37 0.00%
2016-08-11 0 0.300 0.290 0.300 0.290 0.300 1,940,000 570,600 0.2941 218.0 210.7 218.0 210.7 218.0 2,670 213.74 0.00%
2016-08-10 0 0.300 0.290 0.300 0.290 0.300 1,800,000 528,900 0.2938 218.0 210.7 218.0 210.7 218.0 2,477 213.53 0.00%
2016-08-09 0 0.300 0.290 0.300 0.285 0.305 5,420,000 1,586,500 0.2927 218.0 210.7 218.0 207.1 221.6 7,458 212.71 -3.23%
2016-08-08 0 0.310 0.300 0.310 0.295 0.310 2,860,000 863,200 0.3018 225.3 218.0 225.3 214.4 225.3 3,936 219.33 0.00%
2016-08-05 0 0.310 0.305 0.310 0.305 0.320 1,420,000 438,000 0.3085 225.3 221.6 225.3 221.6 232.5 1,954 224.15 -3.12%
2016-08-04 0 0.320 0.310 0.320 0.300 0.320 4,140,000 1,275,300 0.3080 232.5 225.3 232.5 218.0 232.5 5,697 223.85 0.00%
2016-08-03 0 0.320 0.310 0.320 0.270 0.325 6,900,000 2,087,500 0.3025 232.5 225.3 232.5 196.2 236.2 9,495 219.85 -1.54%
2016-08-01 0 0.325 0.315 0.325 0.305 0.325 1,080,000 341,800 0.3165 236.2 228.9 236.2 221.6 236.2 1,486 229.99 0.00%
2016-07-29 0 0.325 0.315 0.325 0.315 0.325 1,020,000 325,500 0.3191 236.2 228.9 236.2 228.9 236.2 1,404 231.90 0.00%
2016-07-28 0 0.325 0.315 0.325 0.320 0.330 580,000 187,600 0.3234 236.2 228.9 236.2 232.5 239.8 798 235.05 0.00%
2016-07-27 0 0.325 0.315 0.325 0.315 0.335 2,480,000 799,600 0.3224 236.2 228.9 236.2 228.9 243.4 3,413 234.30 0.00%
2016-07-26 0 0.325 0.320 0.325 0.310 0.325 1,000,000 319,100 0.3191 236.2 232.5 236.2 225.3 236.2 1,376 231.89 0.00%
2016-07-25 0 0.325 0.315 0.325 0.315 0.330 1,160,000 372,000 0.3207 236.2 228.9 236.2 228.9 239.8 1,596 233.04 -2.99%
2016-07-22 0 0.335 0.320 0.335 0.320 0.335 3,200,000 1,046,000 0.3269 243.4 232.5 243.4 232.5 243.4 4,403 237.54 0.00%
2016-07-21 0 0.335 0.325 0.335 0.325 0.340 1,480,000 488,900 0.3303 243.4 236.2 243.4 236.2 247.1 2,037 240.06 -1.47%
2016-07-20 0 0.340 0.325 0.340 0.320 0.340 2,620,000 850,800 0.3247 247.1 236.2 247.1 232.5 247.1 3,605 235.98 6.25%
2016-07-19 0 0.320 0.315 0.320 0.315 0.330 3,320,000 1,062,400 0.3200 232.5 228.9 232.5 228.9 239.8 4,569 232.54 -3.03%
2016-07-18 0 0.330 0.320 0.330 0.325 0.330 1,460,000 475,000 0.3253 239.8 232.5 239.8 236.2 239.8 2,009 236.43 0.00%
2016-07-15 0 0.330 0.325 0.330 0.320 0.330 800,000 257,300 0.3216 239.8 236.2 239.8 232.5 239.8 1,101 233.72 0.00%
2016-07-14 0 0.330 0.325 0.330 0.325 0.330 880,000 288,500 0.3278 239.8 236.2 239.8 236.2 239.8 1,211 238.24 0.00%
2016-07-13 0 0.330 0.325 0.330 0.320 0.340 7,760,000 2,534,200 0.3266 239.8 236.2 239.8 232.5 247.1 10,678 237.32 -2.94%
2016-07-12 0 0.340 0.330 0.340 0.320 0.345 7,240,000 2,389,400 0.3300 247.1 239.8 247.1 232.5 250.7 9,963 239.83 0.00%
2016-07-11 0 0.340 0.335 0.340 0.335 0.350 56,000,000 15,534,500 0.2774 247.1 243.4 247.1 243.4 254.3 77,061 201.59 0.00%
2016-07-08 0 0.340 0.335 0.340 0.330 0.345 4,260,000 1,432,000 0.3362 247.1 243.4 247.1 239.8 250.7 5,862 244.28 -1.45%
2016-07-07 0 0.345 0.345 0.350 0.345 0.365 12,310,000 4,348,550 0.3533 250.7 250.7 254.3 250.7 265.2 16,940 256.71 -1.43%
2016-07-06 0 0.350 0.345 0.355 0.320 0.360 13,689,999 4,707,849 0.3439 254.3 250.7 258.0 232.5 261.6 18,839 249.90 7.69%
2016-07-05 0 0.325 0.315 0.325 0.310 0.325 65,580,000 17,084,700 0.2605 236.2 228.9 236.2 225.3 236.2 90,244 189.32 1.56%
2016-07-04 0 0.320 0.315 0.320 0.315 0.330 67,580,000 19,741,400 0.2921 232.5 228.9 232.5 228.9 239.8 92,996 212.28 0.00%
2016-06-30 0 0.320 0.315 0.320 0.310 0.330 860,000 274,900 0.3197 232.5 228.9 232.5 225.3 239.8 1,183 232.29 3.23%
2016-06-29 0 0.310 0.300 0.310 0.295 0.310 1,940,000 585,200 0.3016 225.3 218.0 225.3 214.4 225.3 2,670 219.21 0.00%
2016-06-28 0 0.310 0.295 0.310 0.295 0.310 980,000 294,200 0.3002 225.3 214.4 225.3 214.4 225.3 1,349 218.16 3.33%
2016-06-27 0 0.300 0.290 0.300 0.290 0.300 820,000 241,000 0.2939 218.0 210.7 218.0 210.7 218.0 1,128 213.58 0.00%
2016-06-24 0 0.300 0.285 0.300 0.285 0.300 1,260,000 369,700 0.2934 218.0 207.1 218.0 207.1 218.0 1,734 213.22 0.00%
2016-06-23 0 0.300 0.290 0.300 0.290 0.300 620,000 182,200 0.2939 218.0 210.7 218.0 210.7 218.0 853 213.56 0.00%
2016-06-22 0 0.300 0.295 0.300 0.290 0.305 1,260,000 371,800 0.2951 218.0 214.4 218.0 210.7 221.6 1,734 214.43 -1.64%
2016-06-21 0 0.305 0.300 0.305 0.300 0.315 1,900,000 575,800 0.3031 221.6 218.0 221.6 218.0 228.9 2,615 220.23 -1.61%
2016-06-20 0 0.310 0.300 0.310 0.295 0.310 1,980,000 592,100 0.2990 225.3 218.0 225.3 214.4 225.3 2,725 217.31 3.33%
2016-06-17 0 0.300 0.290 0.300 0.295 0.305 1,540,000 457,300 0.2969 218.0 210.7 218.0 214.4 221.6 2,119 215.79 1.69%
2016-06-16 0 0.295 0.290 0.295 0.290 0.300 3,380,000 992,600 0.2937 214.4 210.7 214.4 210.7 218.0 4,651 213.41 -1.67%
2016-06-15 0 0.300 0.290 0.300 0.290 0.305 1,480,000 436,900 0.2952 218.0 210.7 218.0 210.7 221.6 2,037 214.52 0.00%
2016-06-14 0 0.300 0.290 0.300 0.285 0.305 1,340,000 397,200 0.2964 218.0 210.7 218.0 207.1 221.6 1,844 215.41 0.00%
2016-06-13 0 0.300 0.295 0.300 0.295 0.305 2,200,000 660,000 0.3000 218.0 214.4 218.0 214.4 221.6 3,027 218.01 -1.64%
2016-06-10 0 0.305 0.300 0.305 0.300 0.310 980,000 296,700 0.3028 221.6 218.0 221.6 218.0 225.3 1,349 220.01 0.00%
2016-06-08 0 0.305 0.300 0.305 0.300 0.310 2,840,000 860,000 0.3028 221.6 218.0 221.6 218.0 225.3 3,908 220.06 -1.61%
2016-06-07 0 0.310 0.300 0.310 0.300 0.320 5,540,000 1,708,100 0.3083 225.3 218.0 225.3 218.0 232.5 7,624 224.06 -3.12%
2016-06-06 0 0.320 0.305 0.320 0.315 0.330 5,300,000 1,688,900 0.3187 232.5 221.6 232.5 228.9 239.8 7,293 231.57 -3.03%
2016-06-03 0 0.330 0.320 0.325 0.315 0.335 4,280,000 1,392,500 0.3254 239.8 232.5 236.2 228.9 243.4 5,890 236.43 1.54%
2016-06-02 0 0.325 0.320 0.325 0.320 0.335 5,620,000 1,810,800 0.3222 236.2 232.5 236.2 232.5 243.4 7,734 234.15 -2.99%
2016-06-01 0 0.335 0.325 0.335 0.330 0.340 2,000,000 669,400 0.3347 243.4 236.2 243.4 239.8 247.1 2,752 243.23 0.00%
2016-05-31 0 0.335 0.325 0.335 0.315 0.335 5,720,000 1,859,500 0.3251 243.4 236.2 243.4 228.9 243.4 7,871 236.24 1.52%
2016-05-30 0 0.330 0.325 0.330 0.320 0.340 3,540,000 1,154,900 0.3262 239.8 236.2 239.8 232.5 247.1 4,871 237.08 -2.94%
2016-05-27 0 0.340 0.330 0.340 0.325 0.340 2,980,000 981,500 0.3294 247.1 239.8 247.1 236.2 247.1 4,101 239.35 0.00%
2016-05-26 0 0.340 0.330 0.340 0.330 0.350 2,240,000 750,700 0.3351 247.1 239.8 247.1 239.8 254.3 3,082 243.54 0.00%
2016-05-25 0 0.340 0.330 0.340 0.320 0.345 4,080,000 1,336,200 0.3275 247.1 239.8 247.1 232.5 250.7 5,614 237.99 4.62%
2016-05-24 0 0.325 0.315 0.325 0.315 0.325 1,340,000 429,300 0.3204 236.2 228.9 236.2 228.9 236.2 1,844 232.81 0.00%
2016-05-23 0 0.325 0.320 0.325 0.320 0.330 4,480,000 1,442,300 0.3219 236.2 232.5 236.2 232.5 239.8 6,165 233.95 -1.52%
2016-05-20 0 0.330 0.320 0.330 0.320 0.330 4,000,000 1,299,900 0.3250 239.8 232.5 239.8 232.5 239.8 5,504 236.16 0.00%
2016-05-19 0 0.330 0.320 0.330 0.320 0.330 2,420,000 778,800 0.3218 239.8 232.5 239.8 232.5 239.8 3,330 233.86 -1.49%
2016-05-18 0 0.335 0.325 0.335 0.320 0.335 4,640,000 1,511,200 0.3257 243.4 236.2 243.4 232.5 243.4 6,385 236.68 0.00%
2016-05-17 0 0.335 0.325 0.335 0.325 0.335 5,940,000 1,960,100 0.3300 243.4 236.2 243.4 236.2 243.4 8,174 239.80 0.00%
2016-05-16 0 0.335 0.325 0.335 0.320 0.340 4,060,000 1,339,200 0.3299 243.4 236.2 243.4 232.5 247.1 5,587 239.70 0.00%
2016-05-13 0 0.335 0.330 0.335 0.325 0.350 5,380,000 1,793,100 0.3333 243.4 239.8 243.4 236.2 254.3 7,403 242.20 1.52%
2016-05-12 0 0.330 0.320 0.330 0.325 0.335 3,340,000 1,091,700 0.3269 239.8 232.5 239.8 236.2 243.4 4,596 237.53 0.00%
2016-05-11 0 0.330 0.320 0.330 0.320 0.335 3,360,000 1,105,600 0.3290 239.8 232.5 239.8 232.5 243.4 4,624 239.12 -1.49%
2016-05-10 0 0.335 0.330 0.335 0.320 0.335 3,800,000 1,246,700 0.3281 243.4 239.8 243.4 232.5 243.4 5,229 238.41 0.00%
2016-05-09 0 0.335 0.325 0.335 0.315 0.335 1,560,000 508,700 0.3261 243.4 236.2 243.4 228.9 243.4 2,147 236.97 0.00%
2016-05-06 0 0.335 0.325 0.335 0.325 0.340 41,720,000 13,165,500 0.3156 243.4 236.2 243.4 236.2 247.1 57,410 229.32 -1.47%
2016-05-05 0 0.340 0.330 0.345 0.315 0.350 5,070,000 1,708,300 0.3369 247.1 239.8 250.7 228.9 254.3 6,977 244.86 -1.45%
2016-05-04 0 0.345 0.335 0.345 0.330 0.360 8,060,000 2,728,400 0.3385 250.7 243.4 250.7 239.8 261.6 11,091 245.99 -4.17%
2016-05-03 0 0.360 0.355 0.360 0.350 0.365 2,140,000 758,900 0.3546 261.6 258.0 261.6 254.3 265.2 2,945 257.71 -2.70%
2016-04-29 0 0.370 0.355 0.370 0.355 0.375 24,980,000 9,089,600 0.3639 268.9 258.0 268.9 258.0 272.5 34,375 264.43 -1.33%
2016-04-28 0 0.375 0.365 0.375 0.365 0.375 11,020,000 4,066,400 0.3690 272.5 265.2 272.5 265.2 272.5 15,165 268.15 -1.32%
2016-04-27 0 0.380 0.375 0.380 0.360 0.380 8,260,000 3,038,200 0.3678 276.1 272.5 276.1 261.6 276.1 11,367 267.29 0.00%
2016-04-26 0 0.380 0.375 0.380 0.350 0.390 28,560,000 10,464,400 0.3664 276.1 272.5 276.1 254.3 283.4 39,301 266.26 -2.56%
2016-04-25 0 0.390 0.385 0.390 0.280 0.460 128,670,000 49,615,200 0.3856 283.4 279.8 283.4 203.5 334.3 177,061 280.21 -8.24%
2016-04-22 0 0.425 0.415 0.425 0.410 0.430 29,940,000 12,594,300 0.4207 308.8 301.6 308.8 297.9 312.5 41,200 305.69 2.41%
2016-04-21 0 0.415 0.410 0.415 0.390 0.415 27,500,000 11,129,600 0.4047 301.6 297.9 301.6 283.4 301.6 37,842 294.10 6.41%
2016-04-20 0 0.390 0.385 0.390 0.380 0.405 12,900,000 5,042,800 0.3909 283.4 279.8 283.4 276.1 294.3 17,752 284.08 1.30%
2016-04-19 0 0.385 0.380 0.385 0.380 0.390 3,360,000 1,295,400 0.3855 279.8 276.1 279.8 276.1 283.4 4,624 280.17 -1.28%
2016-04-18 0 0.390 0.385 0.390 0.370 0.395 16,400,000 6,245,300 0.3808 283.4 279.8 283.4 268.9 287.0 22,568 276.73 2.63%
2016-04-15 0 0.380 0.370 0.380 0.360 0.380 11,020,000 4,056,400 0.3681 276.1 268.9 276.1 261.6 276.1 15,165 267.49 5.56%
2016-04-14 0 0.360 0.355 0.360 0.350 0.370 9,720,000 3,494,500 0.3595 261.6 258.0 261.6 254.3 268.9 13,376 261.26 4.35%
2016-04-13 0 0.345 0.340 0.345 0.330 0.345 17,940,000 6,056,100 0.3376 250.7 247.1 250.7 239.8 250.7 24,687 245.31 4.55%
2016-04-12 0 0.330 0.325 0.330 0.320 0.330 3,280,000 1,071,500 0.3267 239.8 236.2 239.8 232.5 239.8 4,514 237.40 -1.49%
2016-04-11 0 0.335 0.330 0.340 0.325 0.350 9,320,000 3,141,300 0.3370 243.4 239.8 247.1 236.2 254.3 12,825 244.93 1.52%
2016-04-08 0 0.330 0.325 0.330 0.310 0.330 11,760,000 3,763,600 0.3200 239.8 236.2 239.8 225.3 239.8 16,183 232.57 4.76%
2016-04-07 0 0.315 0.305 0.315 0.305 0.315 5,060,000 1,555,600 0.3074 228.9 221.6 228.9 221.6 228.9 6,963 223.41 0.00%
2016-04-06 0 0.315 0.310 0.315 0.315 0.330 2,860,000 912,400 0.3190 228.9 225.3 228.9 228.9 239.8 3,936 231.83 -4.55%
2016-04-05 0 0.330 0.325 0.330 0.295 0.340 7,000,000 2,236,300 0.3195 239.8 236.2 239.8 214.4 247.1 9,633 232.16 0.00%
2016-04-01 0 0.330 0.330 0.335 0.305 0.345 12,540,000 4,005,100 0.3194 239.8 239.8 243.4 221.6 250.7 17,256 232.10 -5.71%
2016-03-31 0 0.350 0.345 0.350 0.320 0.370 22,060,000 7,417,800 0.3363 254.3 250.7 254.3 232.5 268.9 30,357 244.36 0.00%
2016-03-30 0 0.350 0.355 0.360 0.325 0.360 25,880,000 8,882,900 0.3432 254.3 258.0 261.6 236.2 261.6 35,613 249.43 9.38%
2016-03-29 0 0.320 0.315 0.320 0.300 0.350 18,240,000 5,902,400 0.3236 232.5 228.9 232.5 218.0 254.3 25,100 235.16 6.67%
2016-03-24 0 0.300 0.300 0.305 0.295 0.305 6,160,000 1,847,800 0.3000 218.0 218.0 221.6 214.4 221.6 8,477 217.99 0.00%
2016-03-23 0 0.300 0.300 0.305 0.295 0.300 10,320,000 3,089,200 0.2993 218.0 218.0 221.6 214.4 218.0 14,201 217.53 0.00%
2016-03-22 0 0.300 0.300 0.305 0.300 0.305 6,500,000 1,950,300 0.3000 218.0 218.0 221.6 218.0 221.6 8,945 218.04 -1.64%
2016-03-21 0 0.305 0.300 0.305 0.300 0.305 6,320,000 1,897,800 0.3003 221.6 218.0 221.6 218.0 221.6 8,697 218.22 0.00%
2016-03-18 0 0.305 0.300 0.305 0.295 0.305 14,200,000 4,248,400 0.2992 221.6 218.0 221.6 214.4 221.6 19,540 217.42 0.00%
2016-03-17 0 0.305 0.295 0.305 0.295 0.305 9,780,000 2,932,300 0.2998 221.6 214.4 221.6 214.4 221.6 13,458 217.88 1.67%
2016-03-16 0 0.300 0.295 0.300 0.295 0.300 7,800,000 2,337,000 0.2996 218.0 214.4 218.0 214.4 218.0 10,733 217.73 -1.64%
2016-03-15 0 0.305 0.300 0.305 0.300 0.305 4,240,000 1,273,600 0.3004 221.6 218.0 221.6 218.0 221.6 5,835 218.28 0.00%
2016-03-14 0 0.305 0.300 0.305 0.300 0.305 6,260,000 1,882,100 0.3007 221.6 218.0 221.6 218.0 221.6 8,614 218.49 0.00%
2016-03-11 0 0.305 0.300 0.305 0.295 0.305 3,340,000 997,800 0.2987 221.6 218.0 221.6 214.4 221.6 4,596 217.10 1.67%
2016-03-10 0 0.300 0.300 0.305 0.295 0.300 5,820,000 1,731,700 0.2975 218.0 218.0 221.6 214.4 218.0 8,009 216.22 -1.64%
2016-03-09 0 0.305 0.300 0.305 0.295 0.305 6,000,000 1,787,100 0.2979 221.6 218.0 221.6 214.4 221.6 8,257 216.45 0.00%
2016-03-08 0 0.305 0.300 0.305 0.295 0.305 5,160,000 1,534,200 0.2973 221.6 218.0 221.6 214.4 221.6 7,101 216.07 1.67%
2016-03-07 0 0.300 0.295 0.300 0.300 0.305 660,000 200,200 0.3033 218.0 214.4 218.0 218.0 221.6 908 220.43 0.00%
2016-03-04 0 0.300 0.290 0.300 0.290 0.300 5,260,000 1,550,600 0.2948 218.0 210.7 218.0 210.7 218.0 7,238 214.22 0.00%
2016-03-03 0 0.300 0.300 0.305 0.300 0.305 180,000 54,200 0.3011 218.0 218.0 221.6 218.0 221.6 248 218.82 0.00%
2016-03-02 0 0.300 0.295 0.300 0.290 0.300 12,100,000 3,579,200 0.2958 218.0 214.4 218.0 210.7 218.0 16,651 214.96 0.00%
2016-03-01 0 0.300 0.300 0.305 0.295 0.305 8,700,000 2,614,300 0.3005 218.0 218.0 221.6 214.4 221.6 11,972 218.37 -3.23%
2016-02-29 0 0.310 0.300 0.310 0.300 0.330 1,920,000 601,700 0.3134 225.3 218.0 225.3 218.0 239.8 2,642 227.74 0.00%
2016-02-26 0 0.310 0.305 0.310 0.300 0.315 5,580,000 1,700,900 0.3048 225.3 221.6 225.3 218.0 228.9 7,679 221.51 1.64%
2016-02-25 0 0.305 0.300 0.305 0.300 0.305 3,180,000 959,300 0.3017 221.6 218.0 221.6 218.0 221.6 4,376 219.22 1.67%
2016-02-24 0 0.300 0.295 0.300 0.295 0.310 11,580,000 3,474,200 0.3000 218.0 214.4 218.0 214.4 225.3 15,935 218.02 -3.23%
2016-02-23 0 0.310 0.305 0.310 0.290 0.310 6,660,000 1,990,400 0.2989 225.3 221.6 225.3 210.7 225.3 9,165 217.18 1.64%
2016-02-22 0 0.305 0.300 0.305 0.300 0.305 1,820,000 548,300 0.3013 221.6 218.0 221.6 218.0 221.6 2,504 218.93 0.00%
2016-02-19 0 0.305 0.300 0.305 0.300 0.305 2,660,000 803,500 0.3021 221.6 218.0 221.6 218.0 221.6 3,660 219.51 0.00%
2016-02-18 0 0.305 0.300 0.305 0.300 0.315 9,360,000 2,873,800 0.3070 221.6 218.0 221.6 218.0 228.9 12,880 223.12 -1.61%
2016-02-17 0 0.310 0.300 0.310 0.305 0.315 11,100,000 3,402,300 0.3065 225.3 218.0 225.3 221.6 228.9 15,275 222.74 -3.12%
2016-02-16 0 0.320 0.315 0.320 0.300 0.325 12,140,000 3,709,500 0.3056 232.5 228.9 232.5 218.0 236.2 16,706 222.05 1.59%
2016-02-15 0 0.315 0.305 0.310 0.300 0.315 6,520,000 2,000,400 0.3068 228.9 221.6 225.3 218.0 228.9 8,972 222.96 -1.56%
2016-02-12 0 0.320 0.320 0.325 0.295 0.325 8,120,000 2,470,600 0.3043 232.5 232.5 236.2 214.4 236.2 11,174 221.11 1.59%
2016-02-11 0 0.315 0.310 0.315 0.295 0.330 8,600,000 2,629,500 0.3058 228.9 225.3 228.9 214.4 239.8 11,834 222.19 -4.55%
2016-02-05 0 0.330 0.325 0.330 0.295 0.330 24,850,000 7,962,000 0.3204 239.8 236.2 239.8 214.4 239.8 34,196 232.84 10.00%
2016-02-04 0 0.300 0.295 0.300 0.295 0.305 14,120,001 4,232,600 0.2998 218.0 214.4 218.0 214.4 221.6 19,430 217.83 0.00%
2016-02-03 0 0.300 0.295 0.300 0.285 0.315 14,000,000 4,277,300 0.3055 218.0 214.4 218.0 207.1 228.9 19,265 222.02 -3.23%
2016-02-02 0 0.310 0.310 0.315 0.290 0.330 20,380,000 6,400,200 0.3140 225.3 225.3 228.9 210.7 239.8 28,045 228.21 1.64%
2016-02-01 0 0.305 0.295 0.305 0.285 0.305 22,480,000 6,559,000 0.2918 221.6 214.4 221.6 207.1 221.6 30,934 212.03 3.39%
2016-01-29 0 0.295 0.295 0.300 0.285 0.305 37,360,000 10,929,800 0.2926 214.4 214.4 218.0 207.1 221.6 51,411 212.60 -1.67%
2016-01-28 0 0.300 0.295 0.300 0.280 0.330 34,820,000 10,341,000 0.2970 218.0 214.4 218.0 203.5 239.8 47,915 215.82 -6.25%
2016-01-27 0 0.320 0.310 0.320 0.300 0.340 64,000,000 19,588,500 0.3061 232.5 225.3 232.5 218.0 247.1 88,070 222.42 6.67%
2016-01-26 0 0.300 0.300 0.305 0.270 0.325 80,120,000 22,392,700 0.2795 218.0 218.0 221.6 196.2 236.2 110,252 203.10 -1.64%
2016-01-25 0 0.305 0.300 0.305 0.244 0.310 67,240,000 17,364,540 0.2582 221.6 218.0 221.6 177.3 225.3 92,528 187.67 28.15%
2016-01-22 0 0.238 0.238 0.240 0.230 0.255 32,180,000 7,926,200 0.2463 173.0 173.0 174.4 167.1 185.3 44,283 178.99 2.15%
2016-01-21 0 0.233 0.230 0.233 0.212 0.234 14,520,000 3,266,700 0.2250 169.3 167.1 169.3 154.1 170.0 19,981 163.49 6.88%
2016-01-20 0 0.218 0.215 0.218 0.200 0.219 16,500,000 3,465,720 0.2100 158.4 156.2 158.4 145.3 159.1 22,705 152.64 1.40%
2016-01-19 0 0.215 0.214 0.216 0.185 0.224 31,960,000 6,569,200 0.2055 156.2 155.5 157.0 134.4 162.8 43,980 149.37 18.78%
2016-01-18 0 0.181 0.181 0.186 0.170 0.187 5,780,000 1,031,820 0.1785 131.5 131.5 135.2 123.5 135.9 7,954 129.73 4.02%
2016-01-15 0 0.174 0.171 0.175 0.171 0.185 18,100,000 3,184,040 0.1759 126.4 124.3 127.2 124.3 134.4 24,907 127.84 0.00%
2016-01-14 0 0.174 0.173 0.174 0.170 0.179 13,040,000 2,275,740 0.1745 126.4 125.7 126.4 123.5 130.1 17,944 126.82 2.35%
2016-01-13 0 0.170 0.171 0.175 0.169 0.179 16,000,000 2,790,340 0.1744 123.5 124.3 127.2 122.8 130.1 22,017 126.73 0.00%
2016-01-12 0 0.170 0.170 0.176 0.170 0.179 9,860,000 1,721,000 0.1745 123.5 123.5 127.9 123.5 130.1 13,568 126.84 -3.95%
2016-01-11 0 0.177 0.174 0.178 0.174 0.179 5,520,000 971,960 0.1761 128.6 126.4 129.4 126.4 130.1 7,596 127.96 -0.56%
2016-01-08 0 0.178 0.177 0.178 0.176 0.183 4,420,000 792,220 0.1792 129.4 128.6 129.4 127.9 133.0 6,082 130.25 0.56%
2016-01-07 0 0.177 0.174 0.177 0.173 0.182 5,940,000 1,038,280 0.1748 128.6 126.4 128.6 125.7 132.3 8,174 127.02 -1.67%
2016-01-06 0 0.180 0.177 0.182 0.177 0.183 2,880,000 517,780 0.1798 130.8 128.6 132.3 128.6 133.0 3,963 130.65 0.00%
2016-01-05 0 0.180 0.179 0.181 0.179 0.184 3,200,000 578,200 0.1807 130.8 130.1 131.5 130.1 133.7 4,403 131.31 -2.17%
2016-01-04 0 0.184 0.175 0.186 0.174 0.188 9,220,000 1,650,700 0.1790 133.7 127.2 135.2 126.4 136.6 12,688 130.10 0.55%
2015-12-31 0 0.183 0.180 0.184 0.167 0.183 2,500,000 439,320 0.1757 133.0 130.8 133.7 121.4 133.0 3,440 127.70 9.58%
2015-12-30 0 0.167 0.163 0.167 0.160 0.168 3,680,000 605,760 0.1646 121.4 118.5 121.4 116.3 122.1 5,064 119.62 -1.18%
2015-12-29 0 0.169 0.163 0.169 0.162 0.174 9,160,000 1,533,220 0.1674 122.8 118.5 122.8 117.7 126.4 12,605 121.64 0.00%
2015-12-28 0 0.169 0.166 0.169 0.166 0.174 5,520,000 938,540 0.1700 122.8 120.6 122.8 120.6 126.4 7,596 123.56 -3.98%
2015-12-24 0 0.176 0.173 0.176 0.174 0.179 3,600,000 637,100 0.1770 127.9 125.7 127.9 126.4 130.1 4,954 128.61 0.57%
2015-12-23 0 0.175 0.170 0.175 0.170 0.180 2,960,000 514,160 0.1737 127.2 123.5 127.2 123.5 130.8 4,073 126.23 0.00%
2015-12-22 0 0.175 0.171 0.175 0.171 0.181 2,900,000 502,680 0.1733 127.2 124.3 127.2 124.3 131.5 3,991 125.96 -2.23%
2015-12-21 0 0.179 0.175 0.179 0.175 0.185 3,360,000 595,740 0.1773 130.1 127.2 130.1 127.2 134.4 4,624 128.85 -3.24%
2015-12-18 0 0.185 0.180 0.185 0.181 0.191 3,360,000 620,020 0.1845 134.4 130.8 134.4 131.5 138.8 4,624 134.10 -2.63%
2015-12-17 0 0.190 0.185 0.190 0.183 0.191 2,620,000 493,240 0.1883 138.1 134.4 138.1 133.0 138.8 3,605 136.81 -1.55%
2015-12-16 0 0.193 0.183 0.193 0.180 0.196 9,530,000 1,780,780 0.1869 140.3 133.0 140.3 130.8 142.4 13,114 135.79 1.58%
2015-12-15 0 0.190 0.189 0.190 0.190 0.206 12,480,000 2,415,780 0.1936 138.1 137.3 138.1 138.1 149.7 17,174 140.67 -4.52%
2015-12-14 0 0.199 0.197 0.199 0.193 0.202 1,400,000 274,980 0.1964 144.6 143.2 144.6 140.3 146.8 1,927 142.73 -1.49%
2015-12-11 0 0.202 0.198 0.202 0.196 0.206 5,100,000 1,036,820 0.2033 146.8 143.9 146.8 142.4 149.7 7,018 147.74 0.00%
2015-12-10 0 0.202 0.198 0.202 0.192 0.209 2,720,000 545,520 0.2006 146.8 143.9 146.8 139.5 151.9 3,743 145.75 3.59%
2015-12-09 0 0.195 0.195 0.196 0.191 0.206 6,920,000 1,364,520 0.1972 141.7 141.7 142.4 138.8 149.7 9,523 143.29 -2.01%
2015-12-08 0 0.199 0.199 0.200 0.192 0.209 10,180,000 2,023,840 0.1988 144.6 144.6 145.3 139.5 151.9 14,009 144.47 -1.49%
2015-12-07 0 0.202 0.199 0.202 0.199 0.215 13,820,000 2,777,860 0.2010 146.8 144.6 146.8 144.6 156.2 19,018 146.07 -4.72%
2015-12-04 0 0.212 0.209 0.212 0.212 0.216 520,000 111,700 0.2148 154.1 151.9 154.1 154.1 157.0 716 156.10 -1.40%
2015-12-03 0 0.215 0.215 0.217 0.212 0.225 1,060,000 230,460 0.2174 156.2 156.2 157.7 154.1 163.5 1,459 157.99 -2.27%
2015-12-02 0 0.220 0.217 0.220 0.215 0.228 5,980,000 1,310,180 0.2191 159.9 157.7 159.9 156.2 165.7 8,229 159.21 -3.51%
2015-12-01 0 0.228 0.222 0.228 0.221 0.234 7,700,000 1,752,580 0.2276 165.7 161.3 165.7 160.6 170.0 10,596 165.40 -1.30%
2015-11-30 0 0.231 0.225 0.231 0.227 0.237 6,780,000 1,563,180 0.2306 167.9 163.5 167.9 165.0 172.2 9,330 167.55 0.87%
2015-11-27 0 0.229 0.228 0.233 0.225 0.235 3,400,000 783,880 0.2306 166.4 165.7 169.3 163.5 170.8 4,679 167.54 -2.55%
2015-11-26 0 0.235 0.230 0.235 0.228 0.239 2,900,000 677,940 0.2338 170.8 167.1 170.8 165.7 173.7 3,991 169.88 -0.84%
2015-11-25 0 0.237 0.235 0.237 0.220 0.242 12,920,000 2,990,500 0.2315 172.2 170.8 172.2 159.9 175.9 17,779 168.20 6.28%
2015-11-24 0 0.223 0.220 0.223 0.215 0.223 4,500,000 984,640 0.2188 162.1 159.9 162.1 156.2 162.1 6,192 159.01 3.72%
2015-11-23 0 0.215 0.211 0.215 0.210 0.223 8,080,000 1,730,120 0.2141 156.2 153.3 156.2 152.6 162.1 11,119 155.60 1.90%
2015-11-20 0 0.211 0.209 0.213 0.210 0.228 23,580,000 4,861,900 0.2062 153.3 151.9 154.8 152.6 165.7 32,448 149.84 -6.64%
2015-11-19 0 0.226 0.222 0.227 0.221 0.234 7,400,000 1,667,840 0.2254 164.2 161.3 165.0 160.6 170.0 10,183 163.79 0.44%
2015-11-18 0 0.225 0.223 0.225 0.220 0.235 6,800,000 1,530,100 0.2250 163.5 162.1 163.5 159.9 170.8 9,357 163.52 -0.88%
2015-11-17 0 0.227 0.226 0.227 0.205 0.235 29,520,000 6,585,160 0.2231 165.0 164.2 165.0 149.0 170.8 40,622 162.11 11.82%
2015-11-16 0 0.203 0.200 0.203 0.195 0.205 6,560,000 1,318,860 0.2010 147.5 145.3 147.5 141.7 149.0 9,027 146.10 -0.49%
2015-11-13 0 0.204 0.200 0.205 0.195 0.209 9,310,000 1,871,260 0.2010 148.2 145.3 149.0 141.7 151.9 12,811 146.06 2.51%
2015-11-12 0 0.199 0.197 0.199 0.191 0.202 6,700,000 1,303,700 0.1946 144.6 143.2 144.6 138.8 146.8 9,220 141.40 0.51%
2015-11-11 0 0.198 0.197 0.198 0.198 0.205 2,000,000 399,560 0.1998 143.9 143.2 143.9 143.9 149.0 2,752 145.18 -2.46%
2015-11-10 0 0.203 0.200 0.203 0.199 0.204 2,320,000 466,800 0.2012 147.5 145.3 147.5 144.6 148.2 3,193 146.22 1.50%
2015-11-09 0 0.200 0.196 0.200 0.196 0.202 1,960,000 391,220 0.1996 145.3 142.4 145.3 142.4 146.8 2,697 145.05 0.00%
2015-11-06 0 0.200 0.198 0.199 0.198 0.203 5,740,000 1,142,720 0.1991 145.3 143.9 144.6 143.9 147.5 7,899 144.67 0.50%
2015-11-05 0 0.199 0.198 0.201 0.198 0.207 3,760,000 751,000 0.1997 144.6 143.9 146.1 143.9 150.4 5,174 145.15 -1.00%
2015-11-04 0 0.201 0.198 0.201 0.198 0.212 12,960,000 2,633,300 0.2032 146.1 143.9 146.1 143.9 154.1 17,834 147.66 0.50%
2015-11-03 0 0.200 0.199 0.201 0.199 0.223 15,720,000 3,300,960 0.2100 145.3 144.6 146.1 144.6 162.1 21,632 152.60 -8.68%
2015-11-02 0 0.219 0.218 0.219 0.219 0.225 5,440,000 1,201,840 0.2209 159.1 158.4 159.1 159.1 163.5 7,486 160.55 -3.10%
2015-10-30 0 0.226 0.223 0.226 0.220 0.227 1,840,000 410,020 0.2228 164.2 162.1 164.2 159.9 165.0 2,532 161.93 0.44%
2015-10-29 0 0.225 0.223 0.225 0.220 0.233 4,720,000 1,052,000 0.2229 163.5 162.1 163.5 159.9 169.3 6,495 161.97 -2.17%
2015-10-28 0 0.230 0.228 0.230 0.222 0.232 4,240,000 961,680 0.2268 167.1 165.7 167.1 161.3 168.6 5,835 164.82 2.68%
2015-10-27 0 0.224 0.222 0.225 0.219 0.227 3,320,000 737,780 0.2222 162.8 161.3 163.5 159.1 165.0 4,569 161.49 -1.32%
2015-10-26 0 0.227 0.225 0.228 0.223 0.238 9,620,000 2,189,380 0.2276 165.0 163.5 165.7 162.1 173.0 13,238 165.39 -3.40%
2015-10-23 0 0.235 0.231 0.235 0.230 0.241 13,700,000 3,201,160 0.2337 170.8 167.9 170.8 167.1 175.1 18,852 169.80 0.00%
2015-10-22 0 0.235 0.235 0.239 0.230 0.255 15,400,000 3,725,120 0.2419 170.8 170.8 173.7 167.1 185.3 21,192 175.78 -7.84%
2015-10-20 0 0.255 0.250 0.255 0.248 0.255 960,000 239,980 0.2500 185.3 181.7 185.3 180.2 185.3 1,321 181.66 2.00%
2015-10-19 0 0.250 0.247 0.250 0.242 0.255 6,840,000 1,697,900 0.2482 181.7 179.5 181.7 175.9 185.3 9,412 180.39 -1.96%
2015-10-16 0 0.255 0.250 0.260 0.244 0.260 16,140,000 4,037,620 0.2502 185.3 181.7 188.9 177.3 188.9 22,210 181.79 -1.92%
2015-10-15 0 0.260 0.255 0.260 0.239 0.280 20,420,000 5,216,220 0.2554 188.9 185.3 188.9 173.7 203.5 28,100 185.63 5.26%
2015-10-14 0 0.247 0.240 0.246 0.234 0.260 17,660,000 4,307,980 0.2439 179.5 174.4 178.8 170.0 188.9 24,302 177.27 -5.00%
2015-10-13 0 0.260 0.255 0.260 0.250 0.270 7,420,000 1,909,200 0.2573 188.9 185.3 188.9 181.7 196.2 10,211 186.98 -3.70%
2015-10-12 0 0.270 0.265 0.270 0.229 0.275 25,180,000 6,271,840 0.2491 196.2 192.6 196.2 166.4 199.8 34,650 181.01 17.39%
2015-10-09 0 0.230 0.229 0.230 0.228 0.234 2,680,000 618,100 0.2306 167.1 166.4 167.1 165.7 170.0 3,688 167.60 -1.71%
2015-10-08 0 0.234 0.229 0.234 0.229 0.238 3,200,000 739,580 0.2311 170.0 166.4 170.0 166.4 173.0 4,403 167.95 -1.27%
2015-10-07 0 0.237 0.235 0.237 0.233 0.238 440,000 103,420 0.2350 172.2 170.8 172.2 169.3 173.0 605 170.81 0.85%
2015-10-06 0 0.235 0.233 0.235 0.235 0.244 440,000 104,240 0.2369 170.8 169.3 170.8 170.8 177.3 605 172.16 -2.08%
2015-10-05 0 0.240 0.236 0.240 0.237 0.245 660,000 158,820 0.2406 174.4 171.5 174.4 172.2 178.0 908 174.87 0.42%
2015-10-02 0 0.239 0.236 0.239 0.233 0.240 3,760,000 890,600 0.2369 173.7 171.5 173.7 169.3 174.4 5,174 172.13 2.58%
2015-09-30 0 0.233 0.230 0.233 0.226 0.235 4,440,000 1,024,280 0.2307 169.3 167.1 169.3 164.2 170.8 6,110 167.64 2.64%
2015-09-29 0 0.227 0.227 0.232 0.225 0.241 23,340,000 5,401,400 0.2314 165.0 165.0 168.6 163.5 175.1 32,118 168.17 -5.02%
2015-09-25 0 0.239 0.236 0.239 0.235 0.246 5,900,000 1,398,440 0.2370 173.7 171.5 173.7 170.8 178.8 8,119 172.24 -1.65%
2015-09-24 0 0.243 0.239 0.242 0.235 0.250 3,840,000 917,500 0.2389 176.6 173.7 175.9 170.8 181.7 5,284 173.63 -1.62%
2015-09-23 0 0.247 0.243 0.247 0.243 0.250 4,400,000 1,086,700 0.2470 179.5 176.6 179.5 176.6 181.7 6,055 179.48 -3.14%
2015-09-22 0 0.255 0.247 0.255 0.242 0.260 4,240,000 1,064,360 0.2510 185.3 179.5 185.3 175.9 188.9 5,835 182.42 2.41%
2015-09-21 0 0.249 0.243 0.249 0.237 0.249 1,960,000 475,420 0.2426 180.9 176.6 180.9 172.2 180.9 2,697 176.27 0.40%
2015-09-18 0 0.248 0.245 0.248 0.243 0.250 720,000 177,700 0.2468 180.2 178.0 180.2 176.6 181.7 991 179.35 0.40%
2015-09-17 0 0.247 0.243 0.247 0.236 0.255 5,480,000 1,345,320 0.2455 179.5 176.6 179.5 171.5 185.3 7,541 178.40 3.35%
2015-09-16 0 0.239 0.238 0.239 0.235 0.240 820,000 195,640 0.2386 173.7 173.0 173.7 170.8 174.4 1,128 173.38 0.00%
2015-09-15 0 0.239 0.235 0.239 0.233 0.243 1,300,000 305,520 0.2350 173.7 170.8 173.7 169.3 176.6 1,789 170.78 -0.42%
2015-09-14 0 0.240 0.236 0.239 0.235 0.248 2,120,000 502,200 0.2369 174.4 171.5 173.7 170.8 180.2 2,917 172.14 -1.23%
2015-09-11 0 0.243 0.238 0.244 0.233 0.245 11,580,000 2,736,680 0.2363 176.6 173.0 177.3 169.3 178.0 15,935 171.74 -0.41%
2015-09-10 0 0.244 0.241 0.244 0.232 0.245 6,560,000 1,547,940 0.2360 177.3 175.1 177.3 168.6 178.0 9,027 171.48 2.95%
2015-09-09 0 0.237 0.235 0.236 0.230 0.239 12,100,000 2,803,720 0.2317 172.2 170.8 171.5 167.1 173.7 16,651 168.38 0.85%
2015-09-08 0 0.235 0.231 0.235 0.231 0.236 1,860,000 434,280 0.2335 170.8 167.9 170.8 167.9 171.5 2,560 169.67 1.73%
2015-09-07 0 0.231 0.229 0.231 0.226 0.237 9,500,000 2,173,240 0.2288 167.9 166.4 167.9 164.2 172.2 13,073 166.24 -1.70%
2015-09-04 0 0.235 0.230 0.235 0.228 0.235 6,620,000 1,520,140 0.2296 170.8 167.1 170.8 165.7 170.8 9,110 166.87 0.00%
2015-09-02 0 0.235 0.231 0.235 0.229 0.238 5,520,000 1,274,220 0.2308 170.8 167.9 170.8 166.4 173.0 7,596 167.75 -1.67%
2015-09-01 0 0.239 0.234 0.239 0.232 0.243 8,480,000 1,995,600 0.2353 173.7 170.0 173.7 168.6 176.6 11,669 171.01 -0.42%
2015-08-31 0 0.240 0.235 0.240 0.233 0.246 11,020,000 2,603,580 0.2363 174.4 170.8 174.4 169.3 178.8 15,165 171.69 -0.83%
2015-08-28 0 0.242 0.234 0.245 0.228 0.250 8,980,000 2,106,940 0.2346 175.9 170.0 178.0 165.7 181.7 12,357 170.50 0.00%
2015-08-27 0 0.242 0.232 0.242 0.228 0.245 11,220,000 2,632,760 0.2346 175.9 168.6 175.9 165.7 178.0 15,440 170.52 2.11%
2015-08-26 0 0.237 0.233 0.237 0.233 0.250 2,300,000 552,560 0.2402 172.2 169.3 172.2 169.3 181.7 3,165 174.58 -2.87%
2015-08-25 0 0.244 0.235 0.244 0.218 0.250 9,980,000 2,432,140 0.2437 177.3 170.8 177.3 158.4 181.7 13,733 177.10 -1.61%
2015-08-24 0 0.248 0.244 0.248 0.239 0.270 31,700,000 7,881,920 0.2486 180.2 177.3 180.2 173.7 196.2 43,622 180.69 -11.43%
2015-08-21 0 0.280 0.265 0.280 0.240 0.280 38,280,000 9,732,200 0.2542 203.5 192.6 203.5 174.4 203.5 52,677 184.75 -1.75%
2015-08-20 0 0.285 0.275 0.285 0.270 0.285 5,520,000 1,531,600 0.2775 207.1 199.8 207.1 196.2 207.1 7,596 201.63 0.00%
2015-08-19 0 0.285 0.280 0.285 0.265 0.290 4,560,000 1,271,500 0.2788 207.1 203.5 207.1 192.6 210.7 6,275 202.63 -1.72%
2015-08-18 0 0.290 0.280 0.290 0.280 0.300 4,860,000 1,385,200 0.2850 210.7 203.5 210.7 203.5 218.0 6,688 207.12 -3.33%
2015-08-17 0 0.300 0.290 0.300 0.290 0.305 3,280,000 955,100 0.2912 218.0 210.7 218.0 210.7 221.6 4,514 211.61 0.00%
2015-08-14 0 0.300 0.295 0.300 0.290 0.310 4,620,000 1,400,900 0.3032 218.0 214.4 218.0 210.7 225.3 6,358 220.35 0.00%
2015-08-13 0 0.300 0.290 0.300 0.290 0.305 6,440,000 1,888,900 0.2933 218.0 210.7 218.0 210.7 221.6 8,862 213.15 1.69%
2015-08-12 0 0.295 0.290 0.300 0.290 0.310 4,400,000 1,306,900 0.2970 214.4 210.7 218.0 210.7 225.3 6,055 215.85 -4.84%
2015-08-11 0 0.310 0.305 0.310 0.300 0.310 5,100,000 1,555,600 0.3050 225.3 221.6 225.3 218.0 225.3 7,018 221.66 0.00%
2015-08-10 0 0.310 0.300 0.310 0.290 0.310 4,540,000 1,358,400 0.2992 225.3 218.0 225.3 210.7 225.3 6,247 217.43 0.00%
2015-08-07 0 0.310 0.300 0.310 0.300 0.315 3,640,000 1,110,000 0.3049 225.3 218.0 225.3 218.0 228.9 5,009 221.60 0.00%
2015-08-06 0 0.310 0.305 0.310 0.300 0.315 6,380,000 1,952,500 0.3060 225.3 221.6 225.3 218.0 228.9 8,779 222.39 0.00%
2015-08-05 0 0.310 0.300 0.310 0.290 0.310 8,320,000 2,486,300 0.2988 225.3 218.0 225.3 210.7 225.3 11,449 217.16 -1.59%
2015-08-04 0 0.315 0.310 0.315 0.300 0.320 4,740,000 1,456,800 0.3073 228.9 225.3 228.9 218.0 232.5 6,523 223.34 -1.56%
2015-08-03 0 0.320 0.310 0.320 0.305 0.330 8,020,000 2,537,900 0.3164 232.5 225.3 232.5 221.6 239.8 11,036 229.96 0.00%
2015-07-31 0 0.320 0.320 0.325 0.295 0.335 28,280,000 8,842,600 0.3127 232.5 232.5 236.2 214.4 243.4 38,916 227.22 4.92%
2015-07-30 0 0.305 0.305 0.310 0.295 0.320 18,000,000 4,836,300 0.2687 221.6 221.6 225.3 214.4 232.5 24,770 195.25 -3.17%
2015-07-29 0 0.315 0.305 0.315 0.290 0.320 7,160,000 2,163,600 0.3022 228.9 221.6 228.9 210.7 232.5 9,853 219.59 0.00%
2015-07-28 0 0.315 0.300 0.320 0.295 0.320 13,840,000 4,202,100 0.3036 228.9 218.0 232.5 214.4 232.5 19,045 220.64 0.00%
2015-07-27 0 0.315 0.300 0.315 0.300 0.360 16,880,000 5,278,000 0.3127 228.9 218.0 228.9 218.0 261.6 23,228 227.22 -11.27%
2015-07-24 0 0.355 0.345 0.350 0.330 0.360 27,980,000 9,577,800 0.3423 258.0 250.7 254.3 239.8 261.6 38,503 248.75 0.00%
2015-07-23 0 0.355 0.355 0.360 0.320 0.365 12,720,000 4,311,100 0.3389 258.0 258.0 261.6 232.5 265.2 17,504 246.29 -1.39%
2015-07-22 0 0.360 0.355 0.360 0.350 0.370 5,720,000 2,035,600 0.3559 261.6 258.0 261.6 254.3 268.9 7,871 258.61 -1.37%
2015-07-21 0 0.365 0.355 0.365 0.350 0.370 11,200,000 4,002,400 0.3574 265.2 258.0 265.2 254.3 268.9 15,412 259.69 0.00%
2015-07-20 0 0.365 0.355 0.365 0.350 0.390 11,520,000 4,208,400 0.3653 265.2 258.0 265.2 254.3 283.4 15,853 265.47 -5.19%
2015-07-17 0 0.385 0.380 0.385 0.370 0.400 36,360,000 13,910,800 0.3826 279.8 276.1 279.8 268.9 290.7 50,035 278.02 0.00%
2015-07-16 0 0.385 0.375 0.385 0.370 0.410 34,800,000 13,451,800 0.3865 279.8 272.5 279.8 268.9 297.9 47,888 280.90 -3.75%
2015-07-15 0 0.400 0.395 0.400 0.365 0.430 27,520,000 10,858,200 0.3946 290.7 287.0 290.7 265.2 312.5 37,870 286.72 1.27%
2015-07-14 0 0.395 0.390 0.395 0.385 0.470 54,880,000 23,104,400 0.4210 287.0 283.4 287.0 279.8 341.5 75,520 305.94 2.60%
2015-07-13 0 0.385 0.385 0.390 0.365 0.400 24,120,000 9,325,000 0.3866 279.8 279.8 283.4 265.2 290.7 33,191 280.95 0.00%
2015-07-10 0 0.385 0.380 0.385 0.330 0.425 50,560,000 19,496,600 0.3856 279.8 276.1 279.8 239.8 308.8 69,575 280.22 10.00%
2015-07-09 0 0.350 0.345 0.350 0.245 0.355 43,136,000 13,413,520 0.3110 254.3 250.7 254.3 178.0 258.0 59,359 225.97 40.00%
2015-07-08 0 1.250 1.230 1.250 1.060 1.380 22,376,000 27,262,000 1.2184 181.7 178.8 181.7 154.1 200.6 153,957 177.08 2.46%
2015-07-07 0 1.220 1.180 1.190 1.050 1.330 16,392,000 19,378,960 1.1822 177.3 171.5 173.0 152.6 193.3 112,784 171.82 0.83%
2015-07-06 0 1.210 1.190 1.210 1.050 2.010 28,106,000 35,847,240 1.2754 175.9 173.0 175.9 152.6 292.1 193,382 185.37 -38.89%
2015-07-03 0 1.980 1.960 1.980 1.910 2.450 7,064,000 15,348,320 2.1728 287.8 284.9 287.8 277.6 356.1 48,603 315.79 -17.50%
2015-07-02 0 2.400 2.380 2.400 2.320 2.490 5,808,000 13,743,360 2.3663 348.8 345.9 348.8 337.2 361.9 39,962 343.91 3.45%
2015-06-30 0 2.320 2.300 2.340 2.200 2.520 8,133,000 18,613,980 2.2887 337.2 334.3 340.1 319.7 366.3 55,959 332.64 -3.73%
2015-06-29 0 2.410 2.400 2.420 2.350 2.560 4,296,000 10,439,360 2.4300 350.3 348.8 351.7 341.5 372.1 29,558 353.18 -6.59%
2015-06-26 0 2.580 2.480 2.580 2.400 2.750 13,326,000 33,799,840 2.5364 375.0 360.4 375.0 348.8 399.7 91,689 368.64 -4.44%
2015-06-25 0 2.700 2.700 2.710 2.650 2.970 7,472,000 20,577,760 2.7540 392.4 392.4 393.9 385.1 431.7 51,411 400.26 -5.92%
2015-06-24 0 2.870 2.840 2.900 2.470 2.900 10,240,000 27,454,880 2.6811 417.1 412.8 421.5 359.0 421.5 70,456 389.68 12.99%
2015-06-23 0 2.540 2.580 2.590 2.410 2.610 12,792,000 31,952,160 2.4978 369.2 375.0 376.4 350.3 379.3 88,015 363.03 -0.78%
2015-06-22 0 2.560 2.560 2.570 2.450 2.900 17,568,000 45,262,400 2.5764 372.1 372.1 373.5 356.1 421.5 120,876 374.45 -9.22%
2015-06-19 0 2.820 2.820 2.870 2.800 3.090 11,426,000 33,057,820 2.8932 409.9 409.9 417.1 407.0 449.1 78,616 420.50 -6.00%
2015-06-18 0 3.000 2.980 3.020 2.850 3.130 14,696,000 43,357,040 2.9503 436.0 433.1 438.9 414.2 454.9 101,115 428.79 2.39%
2015-06-17 0 2.930 2.910 2.930 2.740 2.940 11,280,000 31,975,680 2.8347 425.8 422.9 425.8 398.2 427.3 77,611 412.00 4.64%
2015-06-16 0 2.800 2.750 2.800 2.500 2.900 18,944,000 49,415,440 2.6085 407.0 399.7 407.0 363.3 421.5 130,343 379.12 -3.11%
2015-06-15 0 2.890 2.880 2.890 2.800 3.020 7,512,000 21,789,200 2.9006 420.0 418.6 420.0 407.0 438.9 51,686 421.57 -3.67%
2015-06-12 0 3.000 2.950 3.000 2.880 3.050 9,896,000 29,311,440 2.9619 436.0 428.8 436.0 418.6 443.3 68,089 430.49 -1.64%
2015-06-11 0 3.050 3.030 3.050 3.010 3.310 9,424,000 28,987,680 3.0759 443.3 440.4 443.3 437.5 481.1 64,841 447.06 -4.39%
2015-06-10 0 3.190 3.180 3.190 2.910 3.420 17,814,000 56,427,200 3.1676 463.6 462.2 463.6 422.9 497.1 122,568 460.37 5.98%
2015-06-09 0 3.010 2.990 3.020 2.920 3.270 9,520,000 29,225,920 3.0699 437.5 434.6 438.9 424.4 475.3 65,502 446.18 -5.94%
2015-06-08 0 3.200 3.170 3.200 3.000 3.310 12,440,000 39,458,000 3.1719 465.1 460.7 465.1 436.0 481.1 85,593 461.00 0.63%
2015-06-05 0 3.180 3.170 3.200 3.060 3.350 17,326,000 55,216,240 3.1869 462.2 460.7 465.1 444.7 486.9 119,211 463.18 4.61%
2015-06-04 0 3.040 3.000 3.040 2.950 3.230 10,712,000 33,060,000 3.0863 441.8 436.0 441.8 428.8 469.4 73,703 448.55 1.33%
2015-06-03 0 3.000 3.000 3.010 2.970 3.270 10,152,000 31,259,200 3.0791 436.0 436.0 437.5 431.7 475.3 69,850 447.52 -7.41%
2015-06-02 0 3.240 3.220 3.240 3.160 3.430 20,010,900 65,480,000 3.2722 470.9 468.0 470.9 459.3 498.5 137,684 475.58 -1.82%
2015-06-01 0 3.300 3.290 3.300 2.850 3.800 52,172,000 170,514,240 3.2683 479.6 478.2 479.6 414.2 552.3 358,967 475.01 -8.33%
2015-05-29 0 3.600 3.590 3.600 3.390 3.790 25,976,000 92,853,040 3.5746 523.2 521.8 523.2 492.7 550.8 178,727 519.53 -6.98%
2015-05-28 0 3.870 3.830 3.870 3.610 3.940 25,689,900 97,337,547 3.7889 562.5 556.6 562.5 524.7 572.6 176,758 550.68 6.91%
2015-05-27 0 3.620 3.600 3.620 3.400 3.700 30,808,000 110,059,360 3.5724 526.1 523.2 526.1 494.2 537.8 211,973 519.21 12.77%
2015-05-26 0 3.210 3.220 3.250 2.680 3.230 36,708,000 109,416,480 2.9807 466.5 468.0 472.4 389.5 469.4 252,567 433.22 21.59%
2015-05-22 0 2.640 2.620 2.640 2.350 2.700 44,160,000 114,180,480 2.5856 383.7 380.8 383.7 341.5 392.4 303,841 375.79 14.78%
2015-05-21 0 2.300 2.270 2.300 2.170 2.320 13,040,000 29,524,000 2.2641 334.3 329.9 334.3 315.4 337.2 89,721 329.06 5.99%
2015-05-20 0 2.170 2.150 2.170 2.070 2.300 10,950,000 23,938,200 2.1861 315.4 312.5 315.4 300.9 334.3 75,341 317.73 4.33%
2015-05-19 0 2.080 2.080 2.090 1.950 2.090 4,696,000 9,511,280 2.0254 302.3 302.3 303.8 283.4 303.8 32,311 294.37 5.58%
2015-05-18 0 1.970 1.940 1.970 1.740 2.090 9,504,000 18,176,000 1.9125 286.3 282.0 286.3 252.9 303.8 65,392 277.96 12.57%
2015-05-15 0 1.750 1.740 1.750 1.700 1.750 2,320,000 4,000,240 1.7242 254.3 252.9 254.3 247.1 254.3 15,963 250.60 1.74%
2015-05-14 0 1.720 1.710 1.720 1.690 1.740 6,072,000 10,388,480 1.7109 250.0 248.5 250.0 245.6 252.9 41,778 248.66 -0.58%
2015-05-13 0 1.730 1.710 1.730 1.700 1.750 1,024,000 1,758,800 1.7176 251.4 248.5 251.4 247.1 254.3 7,046 249.63 -1.14%
2015-05-12 0 1.750 1.730 1.750 1.730 1.770 2,944,000 5,144,160 1.7473 254.3 251.4 254.3 251.4 257.3 20,256 253.96 0.57%
2015-05-11 0 1.740 1.720 1.740 1.720 1.830 3,016,000 5,351,840 1.7745 252.9 250.0 252.9 250.0 266.0 20,751 257.90 -2.79%
2015-05-08 0 1.790 1.750 1.790 1.640 1.830 2,752,000 4,755,120 1.7279 260.2 254.3 260.2 238.4 266.0 18,935 251.13 4.68%
2015-05-07 0 1.710 1.690 1.710 1.680 1.760 2,328,000 3,970,880 1.7057 248.5 245.6 248.5 244.2 255.8 16,018 247.91 -3.93%
2015-05-06 0 1.780 1.760 1.780 1.690 1.780 2,040,000 3,539,600 1.7351 258.7 255.8 258.7 245.6 258.7 14,036 252.18 0.56%
2015-05-05 0 1.770 1.750 1.770 1.740 1.790 1,664,000 2,923,760 1.7571 257.3 254.3 257.3 252.9 260.2 11,449 255.37 0.00%
2015-05-04 0 1.770 1.760 1.770 1.760 1.850 1,528,000 2,751,120 1.8005 257.3 255.8 257.3 255.8 268.9 10,513 261.68 -1.67%
2015-04-30 0 1.800 1.770 1.800 1.760 1.850 1,112,000 1,979,680 1.7803 261.6 257.3 261.6 255.8 268.9 7,651 258.75 1.69%
2015-04-29 0 1.770 1.760 1.770 1.750 1.810 2,936,000 5,244,800 1.7864 257.3 255.8 257.3 254.3 263.1 20,201 259.63 -1.12%
2015-04-28 0 1.790 1.780 1.800 1.730 1.830 3,936,000 6,935,760 1.7621 260.2 258.7 261.6 251.4 266.0 27,081 256.11 -1.10%
2015-04-27 0 1.810 1.800 1.820 1.750 1.870 4,844,000 8,779,880 1.8125 263.1 261.6 264.5 254.3 271.8 33,329 263.43 1.69%
2015-04-24 0 1.780 1.760 1.780 1.750 1.820 1,264,000 2,245,040 1.7761 258.7 255.8 258.7 254.3 264.5 8,697 258.14 -2.20%
2015-04-23 0 1.820 1.780 1.820 1.750 1.880 3,672,000 6,442,160 1.7544 264.5 258.7 264.5 254.3 273.2 25,265 254.98 -2.15%
2015-04-22 0 1.860 1.830 1.860 1.800 1.880 2,104,000 3,852,240 1.8309 270.3 266.0 270.3 261.6 273.2 14,476 266.10 0.00%
2015-04-21 0 1.860 1.830 1.860 1.800 1.920 2,176,000 4,052,080 1.8622 270.3 266.0 270.3 261.6 279.1 14,972 270.65 -1.06%
2015-04-20 0 1.880 1.840 1.880 1.740 1.950 8,080,000 14,709,920 1.8205 273.2 267.4 273.2 252.9 283.4 55,594 264.60 2.17%
2015-04-17 0 1.840 1.810 1.840 1.790 1.840 17,096,000 28,711,360 1.6794 267.4 263.1 267.4 260.2 267.4 117,628 244.09 0.55%
2015-04-16 0 1.830 1.800 1.830 1.800 1.920 1,544,000 2,835,600 1.8365 266.0 261.6 266.0 261.6 279.1 10,623 266.92 -2.66%
2015-04-15 0 1.880 1.850 1.880 1.850 1.930 1,277,000 2,399,610 1.8791 273.2 268.9 273.2 268.9 280.5 8,786 273.11 -2.59%
2015-04-14 0 1.930 1.910 1.930 1.920 1.990 912,000 1,762,480 1.9325 280.5 277.6 280.5 279.1 289.2 6,275 280.87 -3.50%
2015-04-13 0 2.000 1.970 2.000 1.970 2.050 1,552,000 3,092,080 1.9923 290.7 286.3 290.7 286.3 297.9 10,678 289.56 2.04%
2015-04-10 0 1.960 1.930 1.960 1.930 2.030 1,600,000 3,137,840 1.9612 284.9 280.5 284.9 280.5 295.0 11,009 285.03 -2.00%
2015-04-09 0 2.000 1.980 2.000 1.960 2.100 4,192,000 8,460,000 2.0181 290.7 287.8 290.7 284.9 305.2 28,843 293.31 -2.44%
2015-04-08 0 2.050 2.010 2.050 1.930 2.100 5,248,000 10,661,520 2.0315 297.9 292.1 297.9 280.5 305.2 36,109 295.26 0.99%
2015-04-02 0 2.030 1.990 2.030 1.950 2.150 3,904,000 7,916,720 2.0278 295.0 289.2 295.0 283.4 312.5 26,861 294.73 -0.98%
2015-04-01 0 2.050 2.020 2.050 1.960 2.100 3,256,000 6,585,440 2.0226 297.9 293.6 297.9 284.9 305.2 22,403 293.96 5.13%
2015-03-31 0 1.950 1.920 1.950 1.900 1.970 3,328,000 6,437,600 1.9344 283.4 279.1 283.4 276.1 286.3 22,898 281.14 2.63%
2015-03-30 0 1.900 1.870 1.900 1.850 1.930 2,688,000 5,088,560 1.8931 276.1 271.8 276.1 268.9 280.5 18,495 275.14 2.70%
2015-03-27 0 1.850 1.840 1.850 1.740 1.850 3,200,000 5,760,560 1.8002 268.9 267.4 268.9 252.9 268.9 22,017 261.64 6.32%
2015-03-26 0 1.740 1.700 1.740 1.650 1.750 2,352,000 3,944,240 1.6770 252.9 247.1 252.9 239.8 254.3 16,183 243.73 1.75%
2015-03-25 0 1.710 1.670 1.710 1.630 1.730 2,648,000 4,248,800 1.6045 248.5 242.7 248.5 236.9 251.4 18,219 233.20 0.00%
2015-03-24 0 1.710 1.690 1.710 1.690 1.750 1,360,000 2,331,520 1.7144 248.5 245.6 248.5 245.6 254.3 9,357 249.16 -0.58%
2015-03-23 0 1.720 1.700 1.720 1.700 1.770 856,000 1,479,920 1.7289 250.0 247.1 250.0 247.1 257.3 5,890 251.27 -2.27%
2015-03-20 0 1.760 1.720 1.760 1.730 1.780 688,000 1,215,440 1.7666 255.8 250.0 255.8 251.4 258.7 4,734 256.76 0.57%
2015-03-19 0 1.750 1.720 1.750 1.720 1.760 112,000 195,680 1.7471 254.3 250.0 254.3 250.0 255.8 771 253.93 0.00%
2015-03-18 0 1.750 1.710 1.750 1.690 1.750 1,816,000 3,118,880 1.7174 254.3 248.5 254.3 245.6 254.3 12,495 249.61 1.16%
2015-03-17 0 1.730 1.710 1.730 1.720 1.820 672,000 1,180,480 1.7567 251.4 248.5 251.4 250.0 264.5 4,624 255.31 -2.26%
2015-03-16 0 1.770 1.720 1.770 1.700 1.840 2,116,000 3,672,800 1.7357 257.3 250.0 257.3 247.1 267.4 14,559 252.27 -2.75%
2015-03-13 0 1.820 1.820 1.830 1.760 1.850 600,000 1,084,880 1.8081 264.5 264.5 266.0 255.8 268.9 4,128 262.79 0.55%
2015-03-12 0 1.810 1.770 1.810 1.750 1.830 168,000 301,280 1.7933 263.1 257.3 263.1 254.3 266.0 1,156 260.64 0.00%
2015-03-11 0 1.810 1.780 1.810 1.780 1.860 320,000 575,520 1.7985 263.1 258.7 263.1 258.7 270.3 2,202 261.39 -2.16%
2015-03-10 0 1.850 1.820 1.850 1.800 1.870 400,000 734,080 1.8352 268.9 264.5 268.9 261.6 271.8 2,752 266.73 0.00%
2015-03-09 0 1.850 1.820 1.850 1.790 1.860 472,000 864,240 1.8310 268.9 264.5 268.9 260.2 270.3 3,248 266.12 2.21%
2015-03-06 0 1.810 1.760 1.800 1.710 1.850 736,000 1,308,480 1.7778 263.1 255.8 261.6 248.5 268.9 5,064 258.39 -1.63%
2015-03-05 0 1.840 1.800 1.840 1.730 1.940 1,360,000 2,473,360 1.8186 267.4 261.6 267.4 251.4 282.0 9,357 264.32 -5.15%
2015-03-04 0 1.940 1.900 1.940 1.890 1.980 880,000 1,698,320 1.9299 282.0 276.1 282.0 274.7 287.8 6,055 280.49 -0.51%
2015-03-03 0 1.950 1.900 1.950 1.850 2.030 1,032,000 1,962,480 1.9016 283.4 276.1 283.4 268.9 295.0 7,101 276.38 -2.50%
2015-03-02 0 2.000 1.930 2.000 1.900 2.080 944,000 1,859,440 1.9697 290.7 280.5 290.7 276.1 302.3 6,495 286.28 -1.96%
2015-02-27 0 2.040 2.020 2.040 2.030 2.080 200,000 410,560 2.0528 296.5 293.6 296.5 295.0 302.3 1,376 298.35 -0.97%
2015-02-26 0 2.060 2.020 2.060 2.010 2.110 144,000 293,600 2.0389 299.4 293.6 299.4 292.1 306.7 991 296.33 0.49%
2015-02-25 0 2.050 2.010 2.050 2.010 2.150 4,964,000 10,132,720 2.0412 297.9 292.1 297.9 292.1 312.5 34,155 296.67 -4.65%
2015-02-24 0 2.150 2.130 2.150 2.120 2.160 384,000 817,280 2.1283 312.5 309.6 312.5 308.1 313.9 2,642 309.33 0.47%
2015-02-23 0 2.140 2.120 2.140 2.050 2.150 7,016,000 14,438,160 2.0579 311.0 308.1 311.0 297.9 312.5 48,273 299.09 2.88%
2015-02-18 0 2.080 2.050 2.080 1.960 2.080 856,000 1,708,560 1.9960 302.3 297.9 302.3 284.9 302.3 5,890 290.09 5.05%
2015-02-17 0 1.980 1.950 1.980 1.840 1.990 456,000 887,200 1.9456 287.8 283.4 287.8 267.4 289.2 3,137 282.77 5.88%
2015-02-16 0 1.870 1.850 1.870 1.800 1.880 392,000 717,360 1.8300 271.8 268.9 271.8 261.6 273.2 2,697 265.97 3.31%
2015-02-13 0 1.810 1.790 1.810 1.790 1.820 712,000 1,291,040 1.8133 263.1 260.2 263.1 260.2 264.5 4,899 263.54 1.12%
2015-02-12 0 1.790 1.750 1.790 1.730 1.850 1,264,000 2,252,320 1.7819 260.2 254.3 260.2 251.4 268.9 8,697 258.98 4.07%
2015-02-11 0 1.720 1.680 1.720 1.680 1.750 8,488,000 12,835,600 1.5122 250.0 244.2 250.0 244.2 254.3 58,401 219.78 0.58%
2015-02-10 0 1.710 1.640 1.710 1.590 1.720 1,408,000 2,307,280 1.6387 248.5 238.4 248.5 231.1 250.0 9,688 238.17 4.91%
2015-02-09 0 1.630 1.600 1.640 1.610 1.690 768,000 1,278,560 1.6648 236.9 232.5 238.4 234.0 245.6 5,284 241.96 -2.98%
2015-02-06 0 1.680 1.630 1.680 1.600 1.710 1,656,000 2,730,480 1.6488 244.2 236.9 244.2 232.5 248.5 11,394 239.64 0.00%
2015-02-05 0 1.680 1.610 1.680 1.620 1.730 568,000 948,400 1.6697 244.2 234.0 244.2 235.4 251.4 3,908 242.68 0.60%
2015-02-04 0 1.670 1.650 1.680 1.640 1.730 512,000 866,880 1.6931 242.7 239.8 244.2 238.4 251.4 3,523 246.08 -2.34%
2015-02-03 0 1.710 1.680 1.710 1.690 1.730 544,000 931,120 1.7116 248.5 244.2 248.5 245.6 251.4 3,743 248.77 0.59%
2015-02-02 0 1.700 1.700 1.720 1.700 1.820 416,000 720,480 1.7319 247.1 247.1 250.0 247.1 264.5 2,862 251.72 -3.95%
2015-01-30 0 1.770 1.710 1.790 1.690 1.820 1,088,000 1,883,760 1.7314 257.3 248.5 260.2 245.6 264.5 7,486 251.64 -2.21%
2015-01-29 0 1.810 1.780 1.810 1.760 1.820 592,000 1,060,080 1.7907 263.1 258.7 263.1 255.8 264.5 4,073 260.26 -1.09%
2015-01-28 0 1.830 1.800 1.830 1.790 1.840 320,000 580,400 1.8138 266.0 261.6 266.0 260.2 267.4 2,202 263.61 1.67%
2015-01-27 0 1.800 1.780 1.800 1.780 1.830 1,008,000 1,811,120 1.7967 261.6 258.7 261.6 258.7 266.0 6,935 261.14 -2.17%
2015-01-26 0 1.840 1.800 1.840 1.780 1.870 688,000 1,245,440 1.8102 267.4 261.6 267.4 258.7 271.8 4,734 263.10 -1.08%
2015-01-23 0 1.860 1.840 1.860 1.820 1.890 1,744,000 3,206,960 1.8389 270.3 267.4 270.3 264.5 274.7 12,000 267.26 -0.53%
2015-01-22 0 1.870 1.820 1.870 1.820 1.890 648,000 1,207,200 1.8630 271.8 264.5 271.8 264.5 274.7 4,459 270.76 -0.53%
2015-01-21 0 1.880 1.840 1.880 1.790 1.880 1,176,000 2,174,560 1.8491 273.2 267.4 273.2 260.2 273.2 8,091 268.75 -0.53%
2015-01-20 0 1.890 1.860 1.900 1.800 1.890 2,080,000 3,802,000 1.8279 274.7 270.3 276.1 261.6 274.7 14,311 265.66 0.53%
2015-01-19 0 1.880 1.830 1.880 1.830 1.910 6,840,000 12,176,560 1.7802 273.2 266.0 273.2 266.0 277.6 47,062 258.73 -1.05%
2015-01-16 0 1.900 1.890 1.900 1.830 1.900 2,200,000 4,116,560 1.8712 276.1 274.7 276.1 266.0 276.1 15,137 271.95 2.70%
2015-01-15 0 1.850 1.820 1.860 1.800 1.940 7,216,000 12,786,560 1.7720 268.9 264.5 270.3 261.6 282.0 49,649 257.54 1.65%
2015-01-14 0 1.820 1.800 1.820 1.740 1.870 944,000 1,706,720 1.8080 264.5 261.6 264.5 252.9 271.8 6,495 262.77 -3.19%
2015-01-13 0 1.880 1.860 1.880 1.840 1.980 1,056,000 1,991,360 1.8858 273.2 270.3 273.2 267.4 287.8 7,266 274.07 -3.09%
2015-01-12 0 1.940 1.910 1.930 1.880 2.040 1,488,000 2,884,720 1.9387 282.0 277.6 280.5 273.2 296.5 10,238 281.76 -5.37%
2015-01-09 0 2.050 2.040 2.050 1.710 2.050 5,800,000 10,698,720 1.8446 297.9 296.5 297.9 248.5 297.9 39,907 268.09 9.63%
2015-01-08 0 1.870 1.840 1.870 1.830 2.100 2,176,000 4,072,320 1.8715 271.8 267.4 271.8 266.0 305.2 14,972 272.00 -6.50%
2015-01-07 0 2.000 1.950 2.000 1.910 2.150 756,000 1,484,240 1.9633 290.7 283.4 290.7 277.6 312.5 5,202 285.34 -0.99%
2015-01-06 0 2.020 2.020 2.040 1.900 2.050 2,596,000 5,103,840 1.9660 293.6 293.6 296.5 276.1 297.9 17,862 285.74 1.00%
2015-01-05 0 2.000 1.980 2.000 1.890 2.190 2,788,000 5,602,280 2.0094 290.7 287.8 290.7 274.7 318.3 19,183 292.05 -8.68%
2015-01-02 0 2.190 2.100 2.190 2.050 2.300 768,000 1,643,920 2.1405 318.3 305.2 318.3 297.9 334.3 5,284 311.10 -2.67%
2014-12-31 0 2.250 2.180 2.250 2.000 2.300 1,728,000 3,661,280 2.1188 327.0 316.8 327.0 290.7 334.3 11,889 307.94 3.21%
2014-12-30 0 2.180 2.180 2.190 2.000 2.200 3,328,000 7,049,120 2.1181 316.8 316.8 318.3 290.7 319.7 22,898 307.85 6.86%
2014-12-29 0 2.040 2.010 2.050 1.750 2.200 4,270,000 8,527,460 1.9971 296.5 292.1 297.9 254.3 319.7 29,380 290.25 15.91%
2014-12-24 0 1.760 1.710 1.750 1.650 1.800 3,488,000 6,052,000 1.7351 255.8 248.5 254.3 239.8 261.6 23,999 252.18 0.57%
2014-12-23 0 1.750 1.740 1.750 1.170 1.750 21,544,000 29,215,280 1.3561 254.3 252.9 254.3 170.0 254.3 148,232 197.09 2.94%
2014-12-22 0 1.700 1.690 1.710 1.670 2.230 9,916,500 18,562,160 1.8718 247.1 245.6 248.5 242.7 324.1 68,230 272.05 -15.84%
2014-12-19 1 - - - - - 0 0 - 293.6 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 293.6 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 293.6 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 293.6 - - - - 0 - 0.00%
2014-12-15 0 2.020 2.000 2.020 1.950 2.250 14,864,000 30,653,680 2.0623 293.6 290.7 293.6 283.4 327.0 102,271 299.73 -10.62%
2014-12-12 0 2.260 2.210 2.260 2.100 2.540 3,424,000 7,703,840 2.2500 328.5 321.2 328.5 305.2 369.2 23,559 327.01 -8.50%
2014-12-11 0 2.470 2.500 2.510 2.410 2.600 2,656,000 6,594,880 2.4830 359.0 363.3 364.8 350.3 377.9 18,274 360.88 -3.52%
2014-12-10 0 2.560 2.540 2.560 2.540 2.600 1,464,000 3,785,200 2.5855 372.1 369.2 372.1 369.2 377.9 10,073 375.78 0.00%
2014-12-09 0 2.560 2.520 2.560 2.510 2.700 624,000 1,624,800 2.6038 372.1 366.3 372.1 364.8 392.4 4,293 378.44 -1.92%
2014-12-08 0 2.610 2.590 2.610 2.590 2.750 816,000 2,162,960 2.6507 379.3 376.4 379.3 376.4 399.7 5,614 385.25 -1.51%
2014-12-05 0 2.650 2.610 2.650 2.590 2.700 1,392,000 3,673,760 2.6392 385.1 379.3 385.1 376.4 392.4 9,578 383.58 -1.49%
2014-12-04 0 2.690 2.630 2.690 2.620 2.750 888,000 2,369,360 2.6682 391.0 382.2 391.0 380.8 399.7 6,110 387.79 1.89%
2014-12-03 0 2.640 2.640 2.660 2.580 2.800 2,448,000 6,451,040 2.6352 383.7 383.7 386.6 375.0 407.0 16,843 383.00 -4.00%
2014-12-02 0 2.750 2.680 2.750 2.650 2.840 1,280,000 3,487,280 2.7244 399.7 389.5 399.7 385.1 412.8 8,807 395.97 -0.72%
2014-12-01 0 2.770 2.720 2.760 2.680 2.870 1,696,000 4,686,800 2.7634 402.6 395.3 401.1 389.5 417.1 11,669 401.64 -2.46%
2014-11-28 0 2.840 2.800 2.840 2.810 2.870 760,000 2,160,960 2.8434 412.8 407.0 412.8 408.4 417.1 5,229 413.25 0.00%
2014-11-27 0 2.840 2.750 2.840 2.790 2.850 808,000 2,286,960 2.8304 412.8 399.7 412.8 405.5 414.2 5,559 411.37 0.35%
2014-11-26 0 2.830 2.800 2.830 2.810 2.870 688,000 1,946,320 2.8290 411.3 407.0 411.3 408.4 417.1 4,734 411.16 0.35%
2014-11-25 0 2.820 2.760 2.820 2.730 2.860 824,000 2,320,800 2.8165 409.9 401.1 409.9 396.8 415.7 5,669 409.35 1.08%
2014-11-24 0 2.790 2.780 2.790 2.700 2.890 560,000 1,574,080 2.8109 405.5 404.0 405.5 392.4 420.0 3,853 408.53 0.36%
2014-11-21 0 2.780 2.760 2.780 2.700 2.800 2,432,000 6,654,640 2.7363 404.0 401.1 404.0 392.4 407.0 16,733 397.69 3.35%
2014-11-20 0 2.690 2.690 2.700 2.600 2.760 1,474,000 3,939,400 2.6726 391.0 391.0 392.4 377.9 401.1 10,142 388.43 0.37%
2014-11-19 0 2.680 2.670 2.680 2.460 2.780 1,264,000 3,340,000 2.6424 389.5 388.1 389.5 357.5 404.0 8,697 384.05 -3.94%
2014-11-18 0 2.790 2.740 2.790 2.400 2.800 690,000 1,857,860 2.6926 405.5 398.2 405.5 348.8 407.0 4,748 391.33 1.09%
2014-11-17 0 2.760 2.760 2.770 2.400 2.900 1,308,000 3,561,040 2.7225 401.1 401.1 402.6 348.8 421.5 9,000 395.69 2.60%
2014-11-14 0 2.690 2.670 2.690 2.390 2.750 1,392,000 3,707,600 2.6635 391.0 388.1 391.0 347.4 399.7 9,578 387.11 0.37%
2014-11-13 0 2.680 2.650 2.680 2.640 2.760 1,430,000 3,829,200 2.6778 389.5 385.1 389.5 383.7 401.1 9,839 389.18 -0.74%
2014-11-12 0 2.700 2.690 2.720 2.700 2.800 2,120,000 5,796,640 2.7343 392.4 391.0 395.3 392.4 407.0 14,587 397.40 -2.53%
2014-11-11 0 2.770 2.720 2.770 2.700 2.780 1,950,000 5,332,900 2.7348 402.6 395.3 402.6 392.4 404.0 13,417 397.48 0.36%
2014-11-10 0 2.760 2.720 2.760 2.710 2.880 1,958,000 5,422,120 2.7692 401.1 395.3 401.1 393.9 418.6 13,472 402.48 0.36%
2014-11-07 0 2.750 2.780 2.800 2.660 2.830 2,432,000 6,651,600 2.7350 399.7 404.0 407.0 386.6 411.3 16,733 397.51 0.00%
2014-11-06 0 2.750 2.700 2.750 2.660 2.790 4,480,000 11,946,960 2.6667 399.7 392.4 399.7 386.6 405.5 30,824 387.58 0.00%
2014-11-05 0 2.750 2.680 2.750 2.680 2.800 1,108,000 3,034,440 2.7387 399.7 389.5 399.7 389.5 407.0 7,624 398.04 -1.43%
2014-11-04 0 2.790 2.770 2.800 2.680 2.790 4,520,000 12,310,400 2.7235 405.5 402.6 407.0 389.5 405.5 31,100 395.84 1.45%
2014-11-03 0 2.750 2.730 2.740 2.720 2.850 1,910,000 5,283,380 2.7662 399.7 396.8 398.2 395.3 414.2 13,142 402.03 -3.51%
2014-10-31 0 2.850 2.800 2.850 2.810 2.870 1,048,000 2,961,680 2.8260 414.2 407.0 414.2 408.4 417.1 7,211 410.73 0.00%
2014-10-30 0 2.850 2.820 2.860 2.810 2.880 880,000 2,507,440 2.8494 414.2 409.9 415.7 408.4 418.6 6,055 414.12 -0.35%
2014-10-29 0 2.860 2.830 2.870 2.820 2.890 1,800,000 5,124,720 2.8471 415.7 411.3 417.1 409.9 420.0 12,385 413.79 -0.69%
2014-10-28 0 2.880 2.850 2.880 2.800 2.900 1,952,000 5,571,840 2.8544 418.6 414.2 418.6 407.0 421.5 13,431 414.86 -0.35%
2014-10-27 0 2.890 2.850 2.890 2.810 2.910 5,192,000 13,815,520 2.6609 420.0 414.2 420.0 408.4 422.9 35,723 386.74 1.40%
2014-10-24 0 2.850 2.820 2.850 2.800 2.900 864,000 2,467,440 2.8558 414.2 409.9 414.2 407.0 421.5 5,945 415.07 -1.04%
2014-10-23 0 2.880 2.830 2.880 2.830 2.950 3,096,000 8,948,560 2.8904 418.6 411.3 418.6 411.3 428.8 21,302 420.08 1.77%
2014-10-22 0 2.830 2.770 2.850 2.730 2.850 7,154,000 19,129,920 2.6740 411.3 402.6 414.2 396.8 414.2 49,223 388.64 2.54%
2014-10-21 0 2.760 2.730 2.750 2.510 2.760 4,392,000 11,727,920 2.6703 401.1 396.8 399.7 364.8 401.1 30,219 388.10 9.52%
2014-10-20 0 2.520 2.500 2.530 2.400 2.520 1,592,000 3,895,360 2.4468 366.3 363.3 367.7 348.8 366.3 10,954 355.62 1.20%
2014-10-17 0 2.490 2.440 2.490 2.400 2.510 1,912,000 4,718,800 2.4680 361.9 354.6 361.9 348.8 364.8 13,155 358.70 -0.40%
2014-10-16 0 2.500 2.460 2.500 2.450 2.500 872,000 2,163,840 2.4815 363.3 357.5 363.3 356.1 363.3 6,000 360.65 1.63%
2014-10-15 0 2.460 2.420 2.470 2.380 2.500 1,368,000 3,323,360 2.4294 357.5 351.7 359.0 345.9 363.3 9,412 353.08 -0.40%
2014-10-14 0 2.470 2.440 2.470 2.410 2.540 10,240,000 23,522,480 2.2971 359.0 354.6 359.0 350.3 369.2 70,456 333.86 -0.40%
2014-10-13 0 2.480 2.410 2.480 2.410 2.510 1,416,000 3,480,400 2.4579 360.4 350.3 360.4 350.3 364.8 9,743 357.23 1.22%
2014-10-10 0 2.450 2.430 2.450 2.410 2.530 992,000 2,454,880 2.4747 356.1 353.2 356.1 350.3 367.7 6,825 359.67 -2.39%
2014-10-09 0 2.510 2.460 2.510 2.470 2.570 1,224,000 3,063,360 2.5027 364.8 357.5 364.8 359.0 373.5 8,422 363.75 -1.57%
2014-10-08 0 2.550 2.460 2.550 2.390 2.550 1,392,000 3,416,400 2.4543 370.6 357.5 370.6 347.4 370.6 9,578 356.71 2.00%
2014-10-07 0 2.500 2.480 2.500 2.490 2.590 1,576,000 3,966,800 2.5170 363.3 360.4 363.3 361.9 376.4 10,844 365.82 -2.34%
2014-10-06 0 2.560 2.520 2.560 2.520 2.620 1,520,000 3,928,880 2.5848 372.1 366.3 372.1 366.3 380.8 10,458 375.67 1.59%
2014-10-03 0 2.520 2.490 2.530 2.370 2.530 1,256,000 3,032,080 2.4141 366.3 361.9 367.7 344.5 367.7 8,642 350.86 3.70%
2014-09-30 0 2.430 2.400 2.430 2.390 2.500 1,000,000 2,434,240 2.4342 353.2 348.8 353.2 347.4 363.3 6,880 353.79 1.25%
2014-09-29 0 2.400 2.370 2.400 2.380 2.460 1,248,000 3,023,840 2.4229 348.8 344.5 348.8 345.9 357.5 8,587 352.15 -2.44%
2014-09-26 0 2.460 2.450 2.460 2.420 2.480 2,320,000 5,692,000 2.4534 357.5 356.1 357.5 351.7 360.4 15,963 356.58 0.82%
2014-09-25 0 2.440 2.430 2.460 2.380 2.540 3,240,000 7,866,720 2.4280 354.6 353.2 357.5 345.9 369.2 22,293 352.88 -1.21%
2014-09-24 0 2.470 2.440 2.470 2.140 2.530 1,296,000 3,159,920 2.4382 359.0 354.6 359.0 311.0 367.7 8,917 354.37 -1.59%
2014-09-23 0 2.510 2.490 2.510 2.480 2.590 1,456,000 3,672,720 2.5225 364.8 361.9 364.8 360.4 376.4 10,018 366.61 -1.57%
2014-09-22 0 2.550 2.530 2.550 2.520 2.620 2,728,000 6,958,800 2.5509 370.6 367.7 370.6 366.3 380.8 18,770 370.74 -1.92%
2014-09-19 0 2.600 2.590 2.600 2.490 2.600 1,416,000 3,589,520 2.5350 377.9 376.4 377.9 361.9 377.9 9,743 368.43 2.77%
2014-09-18 0 2.530 2.490 2.550 2.400 2.550 3,006,000 7,331,260 2.4389 367.7 361.9 370.6 348.8 370.6 20,683 354.46 1.61%
2014-09-17 0 2.490 2.470 2.490 2.400 2.530 1,368,000 3,358,400 2.4550 361.9 359.0 361.9 348.8 367.7 9,412 356.80 0.40%
2014-09-16 0 2.480 2.460 2.480 2.380 2.540 4,260,000 10,333,200 2.4256 360.4 357.5 360.4 345.9 369.2 29,311 352.54 0.00%
2014-09-15 0 2.480 2.480 2.500 2.450 2.720 3,240,000 8,421,080 2.5991 360.4 360.4 363.3 356.1 395.3 22,293 377.75 -6.42%
2014-09-12 0 2.650 2.610 2.650 2.310 2.690 5,972,000 15,372,440 2.5741 385.1 379.3 385.1 335.7 391.0 41,090 374.12 1.92%
2014-09-11 0 2.600 2.580 2.600 2.440 2.600 3,764,000 9,515,360 2.5280 377.9 375.0 377.9 354.6 377.9 25,898 367.42 7.44%
2014-09-10 0 2.420 2.390 2.430 2.220 2.430 4,064,000 9,668,800 2.3791 351.7 347.4 353.2 322.7 353.2 27,962 345.78 2.98%
2014-09-08 0 2.350 2.350 2.360 2.130 2.360 6,084,000 13,687,540 2.2498 341.5 341.5 343.0 309.6 343.0 41,861 326.98 14.63%
2014-09-05 0 2.050 2.040 2.060 1.920 2.060 2,864,000 5,635,680 1.9678 297.9 296.5 299.4 279.1 299.4 19,706 285.99 5.13%
2014-09-04 0 1.950 1.930 1.950 1.840 1.950 2,584,000 4,904,560 1.8980 283.4 280.5 283.4 267.4 283.4 17,779 275.86 5.41%
2014-09-03 0 1.850 1.840 1.850 1.800 1.860 1,200,000 2,195,920 1.8299 268.9 267.4 268.9 261.6 270.3 8,257 265.96 0.00%
2014-09-02 0 1.850 1.840 1.850 1.790 1.870 1,152,000 2,113,680 1.8348 268.9 267.4 268.9 260.2 271.8 7,926 266.67 3.35%
2014-09-01 0 1.790 1.770 1.790 1.780 1.820 888,000 1,595,520 1.7968 260.2 257.3 260.2 258.7 264.5 6,110 261.14 0.56%
2014-08-29 0 1.780 1.760 1.780 1.770 1.790 1,128,000 2,004,080 1.7767 258.7 255.8 258.7 257.3 260.2 7,761 258.22 0.00%
2014-08-28 0 1.780 1.770 1.780 1.760 1.780 1,160,000 2,057,760 1.7739 258.7 257.3 258.7 255.8 258.7 7,981 257.82 -0.56%
2014-08-27 0 1.790 1.760 1.790 1.760 1.790 1,176,000 2,089,680 1.7769 260.2 255.8 260.2 255.8 260.2 8,091 258.26 0.56%
2014-08-26 0 1.780 1.770 1.790 1.740 1.780 1,400,000 2,475,040 1.7679 258.7 257.3 260.2 252.9 258.7 9,633 256.94 -0.56%
2014-08-25 0 1.790 1.790 1.800 1.750 1.800 1,256,000 2,225,680 1.7720 260.2 260.2 261.6 254.3 261.6 8,642 257.55 0.56%
2014-08-22 0 1.780 1.770 1.780 1.770 1.800 1,272,000 2,278,480 1.7913 258.7 257.3 258.7 257.3 261.6 8,752 260.34 0.00%
2014-08-21 0 1.780 1.780 1.790 1.780 1.810 1,552,000 2,782,720 1.7930 258.7 258.7 260.2 258.7 263.1 10,678 260.59 -2.73%
2014-08-20 0 1.830 1.790 1.830 1.780 1.830 1,528,000 2,741,360 1.7941 266.0 260.2 266.0 258.7 266.0 10,513 260.75 0.00%
2014-08-19 0 1.830 1.830 1.840 1.770 1.830 1,648,000 2,945,120 1.7871 266.0 266.0 267.4 257.3 266.0 11,339 259.73 2.81%
2014-08-18 0 1.780 1.770 1.780 1.750 1.780 1,176,000 2,073,680 1.7633 258.7 257.3 258.7 254.3 258.7 8,091 256.28 -0.56%
2014-08-15 0 1.790 1.780 1.790 1.740 1.790 1,888,000 3,314,400 1.7555 260.2 258.7 260.2 252.9 260.2 12,990 255.14 2.29%
2014-08-14 0 1.750 1.730 1.750 1.730 1.770 1,424,000 2,489,680 1.7484 254.3 251.4 254.3 251.4 257.3 9,798 254.11 -1.69%
2014-08-13 0 1.780 1.770 1.780 1.740 1.780 1,776,000 3,122,400 1.7581 258.7 257.3 258.7 252.9 258.7 12,220 255.52 -0.56%
2014-08-12 0 1.790 1.780 1.790 1.760 1.790 944,000 1,671,600 1.7708 260.2 258.7 260.2 255.8 260.2 6,495 257.36 -0.56%
2014-08-11 0 1.800 1.790 1.800 1.750 1.800 1,008,000 1,783,920 1.7698 261.6 260.2 261.6 254.3 261.6 6,935 257.22 0.56%
2014-08-08 0 1.790 1.780 1.790 1.710 1.790 1,144,000 1,998,880 1.7473 260.2 258.7 260.2 248.5 260.2 7,871 253.95 1.13%
2014-08-07 0 1.770 1.760 1.770 1.700 1.800 1,480,000 2,574,560 1.7396 257.3 255.8 257.3 247.1 261.6 10,183 252.83 0.57%
2014-08-06 0 1.760 1.740 1.760 1.630 1.790 2,968,000 5,039,040 1.6978 255.8 252.9 255.8 236.9 260.2 20,421 246.76 0.00%
2014-08-05 0 1.760 1.750 1.760 1.750 1.800 1,816,000 3,212,080 1.7688 255.8 254.3 255.8 254.3 261.6 12,495 257.07 0.00%
2014-08-04 0 1.760 1.760 1.790 1.750 1.810 1,472,000 2,614,240 1.7760 255.8 255.8 260.2 254.3 263.1 10,128 258.12 -2.22%
2014-08-01 0 1.800 1.780 1.800 1.740 1.840 1,400,000 2,479,760 1.7713 261.6 258.7 261.6 252.9 267.4 9,633 257.43 0.00%
2014-07-31 0 1.800 1.790 1.800 1.750 1.830 976,000 1,746,640 1.7896 261.6 260.2 261.6 254.3 266.0 6,715 260.10 -1.10%
2014-07-30 0 1.820 1.800 1.820 1.790 1.850 768,000 1,385,600 1.8042 264.5 261.6 264.5 260.2 268.9 5,284 262.22 0.55%
2014-07-29 0 1.810 1.800 1.810 1.780 1.900 568,000 1,042,720 1.8358 263.1 261.6 263.1 258.7 276.1 3,908 266.81 -0.55%
2014-07-28 0 1.820 1.800 1.820 1.810 1.850 928,000 1,690,560 1.8217 264.5 261.6 264.5 263.1 268.9 6,385 264.77 2.82%
2014-07-25 0 1.770 1.750 1.780 1.750 1.790 592,000 1,046,560 1.7678 257.3 254.3 258.7 254.3 260.2 4,073 256.94 -1.12%
2014-07-24 0 1.790 1.780 1.790 1.770 1.810 1,192,000 2,126,960 1.7844 260.2 258.7 260.2 257.3 263.1 8,201 259.34 -0.56%
2014-07-23 0 1.800 1.780 1.800 1.780 1.810 400,000 716,880 1.7922 261.6 258.7 261.6 258.7 263.1 2,752 260.48 -0.55%
2014-07-22 0 1.810 1.800 1.810 1.800 1.860 1,144,000 2,096,880 1.8329 263.1 261.6 263.1 261.6 270.3 7,871 266.40 0.56%
2014-07-21 0 1.800 1.790 1.800 1.720 1.830 3,104,000 5,537,600 1.7840 261.6 260.2 261.6 250.0 266.0 21,357 259.29 -1.64%
2014-07-18 0 1.830 1.810 1.830 1.800 1.860 1,664,000 3,039,440 1.8266 266.0 263.1 266.0 261.6 270.3 11,449 265.47 -1.61%
2014-07-17 0 1.860 1.850 1.860 1.820 1.870 1,488,000 2,737,280 1.8396 270.3 268.9 270.3 264.5 271.8 10,238 267.36 0.54%
2014-07-16 0 1.850 1.830 1.850 1.830 1.880 3,032,000 5,599,200 1.8467 268.9 266.0 268.9 266.0 273.2 20,862 268.40 -2.12%
2014-07-15 0 1.890 1.870 1.890 1.850 1.930 2,568,000 4,823,520 1.8783 274.7 271.8 274.7 268.9 280.5 17,669 272.99 0.53%
2014-07-14 0 1.880 1.860 1.880 1.850 1.950 2,368,000 4,471,840 1.8884 273.2 270.3 273.2 268.9 283.4 16,293 274.47 -2.08%
2014-07-11 0 1.920 1.910 1.930 1.850 1.920 2,344,000 4,428,640 1.8894 279.1 277.6 280.5 268.9 279.1 16,128 274.60 1.05%
2014-07-10 0 1.900 1.880 1.900 1.860 1.950 2,216,000 4,201,040 1.8958 276.1 273.2 276.1 270.3 283.4 15,247 275.53 0.53%
2014-07-09 0 1.890 1.890 1.900 1.830 1.930 2,232,000 4,152,160 1.8603 274.7 274.7 276.1 266.0 280.5 15,357 270.37 0.00%
2014-07-08 0 1.890 1.880 1.910 1.840 1.920 2,168,000 4,078,160 1.8811 274.7 273.2 277.6 267.4 279.1 14,917 273.39 -1.56%
2014-07-07 0 1.920 1.910 1.920 1.860 1.940 2,808,000 5,353,360 1.9065 279.1 277.6 279.1 270.3 282.0 19,320 277.08 0.00%
2014-07-04 0 1.920 1.900 1.930 1.840 2.010 4,088,000 7,783,040 1.9039 279.1 276.1 280.5 267.4 292.1 28,127 276.71 3.78%
2014-07-03 0 1.850 1.800 1.840 1.780 1.860 2,824,000 5,134,800 1.8183 268.9 261.6 267.4 258.7 270.3 19,430 264.27 -0.54%
2014-07-02 0 1.860 1.850 1.860 1.810 1.870 3,160,000 5,863,600 1.8556 270.3 268.9 270.3 263.1 271.8 21,742 269.69 1.64%
2014-06-30 0 1.830 1.810 1.830 1.760 1.860 1,560,000 2,838,960 1.8198 266.0 263.1 266.0 255.8 270.3 10,733 264.50 2.23%
2014-06-27 0 1.790 1.780 1.790 1.710 1.790 1,632,000 2,840,640 1.7406 260.2 258.7 260.2 248.5 260.2 11,229 252.98 2.29%
2014-06-26 0 1.750 1.730 1.750 1.690 1.750 1,712,000 2,922,640 1.7071 254.3 251.4 254.3 245.6 254.3 11,779 248.12 2.34%
2014-06-25 0 1.710 1.690 1.720 1.700 1.750 1,344,000 2,305,840 1.7157 248.5 245.6 250.0 247.1 254.3 9,247 249.35 -3.39%
2014-06-24 0 1.770 1.770 1.780 1.700 1.780 1,960,000 3,384,000 1.7265 257.3 257.3 258.7 247.1 258.7 13,486 250.93 0.00%
2014-06-23 0 1.770 1.750 1.770 1.720 1.780 1,192,000 2,069,840 1.7364 257.3 254.3 257.3 250.0 258.7 8,201 252.37 0.00%
2014-06-20 0 1.770 1.740 1.770 1.730 1.780 192,000 338,320 1.7621 257.3 252.9 257.3 251.4 258.7 1,321 256.10 -2.21%
2014-06-19 0 1.810 1.770 1.810 1.770 1.810 264,000 473,600 1.7939 263.1 257.3 263.1 257.3 263.1 1,816 260.73 0.00%
2014-06-18 0 1.810 1.760 1.810 1.760 1.850 752,000 1,346,640 1.7907 263.1 255.8 263.1 255.8 268.9 5,174 260.27 -2.16%
2014-06-17 0 1.850 1.820 1.850 1.780 1.850 584,000 1,058,560 1.8126 268.9 264.5 268.9 258.7 268.9 4,018 263.44 3.93%
2014-06-16 0 1.780 1.750 1.790 1.750 1.800 736,000 1,307,120 1.7760 258.7 254.3 260.2 254.3 261.6 5,064 258.12 -1.11%
2014-06-13 0 1.800 1.770 1.800 1.770 1.800 272,000 485,200 1.7838 261.6 257.3 261.6 257.3 261.6 1,871 259.26 2.86%
2014-06-12 0 1.750 1.740 1.750 1.740 1.810 808,000 1,443,040 1.7859 254.3 252.9 254.3 252.9 263.1 5,559 259.57 -3.31%
2014-06-11 0 1.810 1.780 1.810 1.790 1.810 176,000 317,760 1.8055 263.1 258.7 263.1 260.2 263.1 1,211 262.40 0.56%
2014-06-10 0 1.800 1.770 1.800 1.740 1.810 320,000 567,840 1.7745 261.6 257.3 261.6 252.9 263.1 2,202 257.90 -0.55%
2014-06-09 0 1.810 1.800 1.820 1.780 1.820 232,000 415,920 1.7928 263.1 261.6 264.5 258.7 264.5 1,596 260.56 2.26%
2014-06-06 0 1.770 1.750 1.780 1.740 1.840 776,000 1,383,600 1.7830 257.3 254.3 258.7 252.9 267.4 5,339 259.14 -2.75%
2014-06-05 0 1.820 1.790 1.830 1.770 1.820 520,000 937,520 1.8029 264.5 260.2 266.0 257.3 264.5 3,578 262.04 0.00%
2014-06-04 0 1.820 1.780 1.820 1.760 1.820 528,000 941,440 1.7830 264.5 258.7 264.5 255.8 264.5 3,633 259.14 0.00%
2014-06-03 0 1.820 1.780 1.830 1.760 1.860 712,000 1,292,480 1.8153 264.5 258.7 266.0 255.8 270.3 4,899 263.83 -2.67%
2014-05-30 0 1.870 1.840 1.890 1.840 1.890 456,000 841,680 1.8458 271.8 267.4 274.7 267.4 274.7 3,137 268.27 1.08%
2014-05-29 0 1.850 1.820 1.900 1.760 1.900 736,000 1,325,520 1.8010 268.9 264.5 276.1 255.8 276.1 5,064 261.75 2.78%
2014-05-28 0 1.800 1.800 1.810 1.800 1.840 376,000 683,120 1.8168 261.6 261.6 263.1 261.6 267.4 2,587 264.05 -2.17%
2014-05-27 0 1.840 1.800 1.840 1.770 1.850 488,000 886,320 1.8162 267.4 261.6 267.4 257.3 268.9 3,358 263.97 0.55%
2014-05-26 0 1.830 1.820 1.830 1.820 1.950 1,992,000 3,730,640 1.8728 266.0 264.5 266.0 264.5 283.4 13,706 272.19 -6.15%
2014-05-23 0 1.950 1.930 1.950 1.900 1.950 1,192,000 2,280,720 1.9134 283.4 280.5 283.4 276.1 283.4 8,201 278.09 0.52%
2014-05-22 0 1.940 1.910 1.940 1.900 1.950 1,000,000 1,914,640 1.9146 282.0 277.6 282.0 276.1 283.4 6,880 278.27 -1.52%
2014-05-21 0 1.970 1.950 1.960 1.920 2.080 2,776,000 5,439,040 1.9593 286.3 283.4 284.9 279.1 302.3 19,100 284.76 -1.50%
2014-05-20 0 2.000 2.010 2.020 1.880 2.010 9,816,000 19,003,760 1.9360 290.7 292.1 293.6 273.2 292.1 67,538 281.38 5.82%
2014-05-19 0 1.890 1.880 1.890 1.840 1.910 9,000,000 16,882,720 1.8759 274.7 273.2 274.7 267.4 277.6 61,924 272.64 -0.53%
2014-05-16 0 1.900 1.880 1.900 1.880 1.920 4,672,000 8,895,680 1.9040 276.1 273.2 276.1 273.2 279.1 32,145 276.73 -0.52%
2014-05-15 0 1.910 1.900 1.910 1.880 1.950 4,624,000 8,811,600 1.9056 277.6 276.1 277.6 273.2 283.4 31,815 276.96 -1.04%
2014-05-14 0 1.930 1.920 1.930 1.890 1.950 5,304,000 10,162,720 1.9160 280.5 279.1 280.5 274.7 283.4 36,494 278.48 -1.03%
2014-05-13 0 1.950 1.920 1.940 1.890 2.000 3,672,000 7,084,960 1.9295 283.4 279.1 282.0 274.7 290.7 25,265 280.43 0.52%
2014-05-12 0 1.940 1.930 1.940 1.910 1.970 3,352,000 6,504,480 1.9405 282.0 280.5 282.0 277.6 286.3 23,063 282.03 0.52%
2014-05-09 0 1.930 1.930 1.940 1.840 2.030 5,232,000 10,211,200 1.9517 280.5 280.5 282.0 267.4 295.0 35,999 283.66 -2.53%
2014-05-08 0 1.980 1.960 1.970 1.920 1.990 5,304,000 10,382,720 1.9575 287.8 284.9 286.3 279.1 289.2 36,494 284.51 4.21%
2014-05-07 0 1.900 1.890 1.900 1.720 1.910 7,072,000 12,661,032 1.7903 276.1 274.7 276.1 250.0 277.6 48,659 260.20 9.20%
2014-05-05 0 1.740 1.730 1.740 1.720 1.740 1,456,000 2,520,800 1.7313 252.9 251.4 252.9 250.0 252.9 10,018 251.63 0.00%
2014-05-02 0 1.740 1.720 1.740 1.710 1.760 1,864,000 3,230,320 1.7330 252.9 250.0 252.9 248.5 255.8 12,825 251.87 1.16%
2014-04-30 0 1.720 1.710 1.720 1.710 1.730 656,000 1,128,160 1.7198 250.0 248.5 250.0 248.5 251.4 4,514 249.95 -0.58%
2014-04-29 0 1.730 1.720 1.730 1.710 1.750 1,912,000 3,306,720 1.7295 251.4 250.0 251.4 248.5 254.3 13,155 251.36 -1.14%
2014-04-28 0 1.750 1.730 1.750 1.710 1.750 3,832,000 6,637,680 1.7322 254.3 251.4 254.3 248.5 254.3 26,366 251.75 0.00%
2014-04-25 0 1.750 1.730 1.750 1.610 1.750 10,065,000 17,090,730 1.6980 254.3 251.4 254.3 234.0 254.3 69,252 246.79 9.37%
2014-04-24 0 1.600 1.600 1.610 1.600 1.650 1,376,000 2,231,360 1.6216 232.5 232.5 234.0 232.5 239.8 9,467 235.69 -1.84%
2014-04-23 0 1.630 1.630 1.640 1.630 1.690 3,312,000 5,517,360 1.6659 236.9 236.9 238.4 236.9 245.6 22,788 242.12 -2.98%
2014-04-22 0 1.680 1.660 1.680 1.610 1.730 4,752,000 7,942,640 1.6714 244.2 241.3 244.2 234.0 251.4 32,696 242.92 0.00%
2014-04-17 0 1.680 1.650 1.680 1.540 1.680 8,368,000 13,435,520 1.6056 244.2 239.8 244.2 223.8 244.2 57,576 233.35 3.70%
2014-04-16 0 1.620 1.620 1.630 1.430 1.650 9,672,000 14,974,160 1.5482 235.4 235.4 236.9 207.8 239.8 66,548 225.01 11.72%
2014-04-15 0 1.450 1.420 1.450 1.390 1.450 5,824,000 8,164,000 1.4018 210.7 206.4 210.7 202.0 210.7 40,072 203.73 2.11%
2014-04-14 0 1.420 1.400 1.410 1.340 1.420 4,792,000 6,561,840 1.3693 206.4 203.5 204.9 194.8 206.4 32,971 199.02 5.19%
2014-04-11 0 1.350 1.350 1.370 1.350 1.370 840,000 1,145,120 1.3632 196.2 196.2 199.1 196.2 199.1 5,780 198.13 -2.17%
2014-04-10 0 1.380 1.370 1.380 1.350 1.380 760,000 1,034,000 1.3605 200.6 199.1 200.6 196.2 200.6 5,229 197.74 1.47%
2014-04-09 0 1.360 1.350 1.360 1.340 1.380 776,000 1,053,360 1.3574 197.7 196.2 197.7 194.8 200.6 5,339 197.29 1.49%
2014-04-08 0 1.340 1.330 1.350 1.330 1.380 968,000 1,312,880 1.3563 194.8 193.3 196.2 193.3 200.6 6,660 197.12 -1.47%
2014-04-07 0 1.360 1.340 1.360 1.340 1.390 896,000 1,217,840 1.3592 197.7 194.8 197.7 194.8 202.0 6,165 197.54 -2.16%
2014-04-04 0 1.390 1.380 1.390 1.360 1.400 1,204,000 1,656,680 1.3760 202.0 200.6 202.0 197.7 203.5 8,284 199.98 0.72%
2014-04-03 0 1.380 1.360 1.390 1.310 1.390 1,752,000 2,325,680 1.3274 200.6 197.7 202.0 190.4 202.0 12,055 192.93 3.76%
2014-04-02 0 1.330 1.330 1.350 1.300 1.360 2,408,000 3,161,760 1.3130 193.3 193.3 196.2 188.9 197.7 16,568 190.83 -1.48%
2014-04-01 0 1.350 1.350 1.370 1.250 1.400 3,000,000 3,929,120 1.3097 196.2 196.2 199.1 181.7 203.5 20,641 190.35 3.85%
2014-03-31 0 1.300 1.290 1.300 1.270 1.300 1,576,000 2,022,000 1.2830 188.9 187.5 188.9 184.6 188.9 10,844 186.47 0.00%
2014-03-28 0 1.300 1.280 1.300 1.280 1.300 1,048,000 1,351,040 1.2892 188.9 186.0 188.9 186.0 188.9 7,211 187.37 0.00%
2014-03-27 0 1.300 1.290 1.310 1.290 1.310 848,000 1,103,280 1.3010 188.9 187.5 190.4 187.5 190.4 5,835 189.09 -0.76%
2014-03-26 0 1.310 1.310 1.320 1.290 1.310 1,240,000 1,620,240 1.3066 190.4 190.4 191.8 187.5 190.4 8,532 189.91 1.55%
2014-03-25 0 1.290 1.290 1.300 1.270 1.310 944,000 1,224,960 1.2976 187.5 187.5 188.9 184.6 190.4 6,495 188.60 -1.53%
2014-03-24 0 1.310 1.290 1.310 1.300 1.310 928,000 1,207,040 1.3007 190.4 187.5 190.4 188.9 190.4 6,385 189.04 1.55%
2014-03-21 0 1.290 1.280 1.310 1.270 1.300 864,000 1,112,720 1.2879 187.5 186.0 190.4 184.6 188.9 5,945 187.18 0.00%
2014-03-20 0 1.290 1.280 1.290 1.270 1.320 784,000 1,016,880 1.2970 187.5 186.0 187.5 184.6 191.8 5,394 188.51 -1.53%
2014-03-19 0 1.310 1.290 1.320 1.300 1.320 840,000 1,098,720 1.3080 190.4 187.5 191.8 188.9 191.8 5,780 190.10 0.00%
2014-03-18 0 1.310 1.300 1.320 1.290 1.320 2,176,000 2,829,520 1.3003 190.4 188.9 191.8 187.5 191.8 14,972 188.99 0.00%
2014-03-17 0 1.310 1.290 1.310 1.270 1.310 2,680,000 3,464,480 1.2927 190.4 187.5 190.4 184.6 190.4 18,440 187.88 0.77%
2014-03-14 0 1.300 1.280 1.300 1.260 1.310 632,000 809,840 1.2814 188.9 186.0 188.9 183.1 190.4 4,348 186.24 -0.76%
2014-03-13 0 1.310 1.310 1.320 1.300 1.320 1,264,000 1,661,280 1.3143 190.4 190.4 191.8 188.9 191.8 8,697 191.02 -0.76%
2014-03-12 0 1.320 1.310 1.320 1.250 1.340 3,112,000 4,085,680 1.3129 191.8 190.4 191.8 181.7 194.8 21,412 190.81 -0.75%
2014-03-11 0 1.330 1.330 1.350 1.300 1.350 1,368,000 1,790,720 1.3090 193.3 193.3 196.2 188.9 196.2 9,412 190.25 3.10%
2014-03-10 0 1.290 1.280 1.310 1.270 1.390 3,664,000 4,807,600 1.3121 187.5 186.0 190.4 184.6 202.0 25,210 190.70 -3.73%
2014-03-07 0 1.340 1.320 1.350 1.290 1.410 3,256,000 4,369,040 1.3418 194.8 191.8 196.2 187.5 204.9 22,403 195.02 -2.19%
2014-03-06 0 1.370 1.350 1.380 1.300 1.420 2,928,000 3,952,720 1.3500 199.1 196.2 200.6 188.9 206.4 20,146 196.20 3.01%
2014-03-05 0 1.330 1.330 1.340 1.230 1.360 2,768,000 3,634,480 1.3130 193.3 193.3 194.8 178.8 197.7 19,045 190.84 7.26%
2014-03-04 0 1.240 1.240 1.290 1.150 1.290 2,048,000 2,534,560 1.2376 180.2 180.2 187.5 167.1 187.5 14,091 179.87 5.98%
2014-03-03 0 1.170 1.160 1.180 1.140 1.170 2,400,000 2,784,720 1.1603 170.0 168.6 171.5 165.7 170.0 16,513 168.64 1.74%
2014-02-28 0 1.150 1.140 1.160 1.130 1.160 816,000 936,720 1.1479 167.1 165.7 168.6 164.2 168.6 5,614 166.84 -2.54%
2014-02-27 0 1.180 1.160 1.190 1.140 1.180 808,000 938,320 1.1613 171.5 168.6 173.0 165.7 171.5 5,559 168.78 2.61%
2014-02-26 0 1.150 1.150 1.160 1.130 1.150 1,264,000 1,437,440 1.1372 167.1 167.1 168.6 164.2 167.1 8,697 165.28 0.00%
2014-02-25 0 1.150 1.150 1.160 1.120 1.160 1,472,000 1,667,840 1.1330 167.1 167.1 168.6 162.8 168.6 10,128 164.68 -2.54%
2014-02-24 0 1.180 1.180 1.190 1.120 1.190 1,744,000 2,000,800 1.1472 171.5 171.5 173.0 162.8 173.0 12,000 166.74 4.42%
2014-02-21 0 1.130 1.120 1.130 1.120 1.140 1,208,000 1,355,120 1.1218 164.2 162.8 164.2 162.8 165.7 8,312 163.04 0.00%
2014-02-20 0 1.130 1.110 1.130 1.110 1.140 888,000 999,920 1.1260 164.2 161.3 164.2 161.3 165.7 6,110 163.66 0.00%
2014-02-19 0 1.130 1.110 1.130 1.120 1.150 944,000 1,073,120 1.1368 164.2 161.3 164.2 162.8 167.1 6,495 165.22 -1.74%
2014-02-18 0 1.150 1.140 1.160 1.140 1.150 472,000 540,320 1.1447 167.1 165.7 168.6 165.7 167.1 3,248 166.38 0.00%
2014-02-17 0 1.150 1.140 1.160 1.130 1.160 744,000 851,760 1.1448 167.1 165.7 168.6 164.2 168.6 5,119 166.39 -0.86%
2014-02-14 0 1.160 1.150 1.160 1.140 1.160 712,000 823,840 1.1571 168.6 167.1 168.6 165.7 168.6 4,899 168.17 0.00%
2014-02-13 0 1.160 1.140 1.160 1.140 1.160 848,000 971,280 1.1454 168.6 165.7 168.6 165.7 168.6 5,835 166.47 0.00%
2014-02-12 0 1.160 1.150 1.160 1.150 1.180 640,000 742,640 1.1604 168.6 167.1 168.6 167.1 171.5 4,403 168.65 0.00%
2014-02-11 0 1.160 1.140 1.160 1.140 1.190 1,104,000 1,288,480 1.1671 168.6 165.7 168.6 165.7 173.0 7,596 169.63 0.00%
2014-02-10 0 1.160 1.150 1.160 1.150 1.170 1,192,000 1,382,720 1.1600 168.6 167.1 168.6 167.1 170.0 8,201 168.59 -0.85%
2014-02-07 0 1.170 1.160 1.170 1.140 1.180 880,000 1,029,200 1.1695 170.0 168.6 170.0 165.7 171.5 6,055 169.98 -0.85%
2014-02-06 0 1.180 1.160 1.170 1.140 1.180 1,432,000 1,661,760 1.1604 171.5 168.6 170.0 165.7 171.5 9,853 168.66 3.51%
2014-02-05 0 1.140 1.120 1.140 1.130 1.150 600,000 682,160 1.1369 165.7 162.8 165.7 164.2 167.1 4,128 165.24 -0.87%
2014-02-04 0 1.150 1.110 1.150 1.100 1.150 1,928,000 2,160,640 1.1207 167.1 161.3 167.1 159.9 167.1 13,266 162.88 1.77%
2014-01-30 0 1.130 1.100 1.130 1.100 1.130 1,232,000 1,373,760 1.1151 164.2 159.9 164.2 159.9 164.2 8,477 162.06 0.00%
2014-01-29 0 1.130 1.110 1.130 1.120 1.140 2,360,000 2,652,880 1.1241 164.2 161.3 164.2 162.8 165.7 16,238 163.38 0.00%
2014-01-28 0 1.130 1.120 1.130 1.100 1.130 1,840,000 2,072,400 1.1263 164.2 162.8 164.2 159.9 164.2 12,660 163.70 0.89%
2014-01-27 0 1.120 1.110 1.120 1.100 1.130 2,352,000 2,639,200 1.1221 162.8 161.3 162.8 159.9 164.2 16,183 163.09 -0.88%
2014-01-24 0 1.130 1.130 1.140 1.120 1.160 1,784,000 2,023,280 1.1341 164.2 164.2 165.7 162.8 168.6 12,275 164.83 -2.59%
2014-01-23 0 1.160 1.150 1.160 1.140 1.180 1,456,000 1,692,800 1.1626 168.6 167.1 168.6 165.7 171.5 10,018 168.98 0.00%
2014-01-22 0 1.160 1.160 1.170 1.140 1.160 688,000 789,200 1.1471 168.6 168.6 170.0 165.7 168.6 4,734 166.72 0.87%
2014-01-21 0 1.150 1.110 1.150 1.070 1.150 2,664,000 2,926,560 1.0986 167.1 161.3 167.1 155.5 167.1 18,330 159.66 0.00%
2014-01-20 0 1.150 1.120 1.150 1.080 1.160 1,248,000 1,397,360 1.1197 167.1 162.8 167.1 157.0 168.6 8,587 162.73 3.60%
2014-01-17 0 1.110 1.080 1.110 1.080 1.110 224,000 245,360 1.0954 161.3 157.0 161.3 157.0 161.3 1,541 159.20 3.74%
2014-01-16 0 1.070 1.070 1.100 1.070 1.130 480,000 522,800 1.0892 155.5 155.5 159.9 155.5 164.2 3,303 158.30 -5.31%
2014-01-15 0 1.130 1.090 1.140 1.090 1.150 816,000 903,440 1.1072 164.2 158.4 165.7 158.4 167.1 5,614 160.91 -0.88%
2014-01-14 0 1.140 1.100 1.150 1.090 1.150 1,592,000 1,774,880 1.1149 165.7 159.9 167.1 158.4 167.1 10,954 162.04 -0.87%
2014-01-13 0 1.150 1.130 1.150 1.120 1.150 912,000 1,037,440 1.1375 167.1 164.2 167.1 162.8 167.1 6,275 165.33 5.50%
2014-01-10 0 1.090 1.080 1.100 1.090 1.160 568,000 634,240 1.1166 158.4 157.0 159.9 158.4 168.6 3,908 162.29 -4.39%
2014-01-09 0 1.140 1.110 1.150 1.140 1.140 80,000 91,200 1.1400 165.7 161.3 167.1 165.7 165.7 550 165.69 0.00%
2014-01-08 0 1.140 1.130 1.140 1.140 1.150 392,000 448,240 1.1435 165.7 164.2 165.7 165.7 167.1 2,697 166.19 -1.72%
2014-01-07 0 1.160 1.140 1.160 1.120 1.170 568,000 650,640 1.1455 168.6 165.7 168.6 162.8 170.0 3,908 166.49 0.00%
2014-01-06 0 1.160 1.140 1.150 1.140 1.180 336,000 390,800 1.1631 168.6 165.7 167.1 165.7 171.5 2,312 169.04 -1.69%
2014-01-03 0 1.180 1.160 1.180 1.150 1.180 528,000 615,440 1.1656 171.5 168.6 171.5 167.1 171.5 3,633 169.41 0.00%
2014-01-02 0 1.180 1.160 1.180 1.150 1.190 448,000 526,880 1.1761 171.5 168.6 171.5 167.1 173.0 3,082 170.93 -0.84%
2013-12-31 0 1.190 1.200 1.210 1.120 1.200 1,408,000 1,638,480 1.1637 173.0 174.4 175.9 162.8 174.4 9,688 169.13 0.00%
2013-12-30 0 1.190 1.170 1.190 1.150 1.210 1,424,000 1,692,320 1.1884 173.0 170.0 173.0 167.1 175.9 9,798 172.73 0.85%
2013-12-27 0 1.180 1.180 1.190 1.180 1.230 1,912,000 2,303,280 1.2046 171.5 171.5 173.0 171.5 178.8 13,155 175.08 -3.28%
2013-12-24 0 1.220 1.200 1.220 1.200 1.220 960,000 1,158,240 1.2065 177.3 174.4 177.3 174.4 177.3 6,605 175.35 0.83%
2013-12-23 0 1.210 1.190 1.210 1.200 1.210 1,688,000 2,028,640 1.2018 175.9 173.0 175.9 174.4 175.9 11,614 174.67 0.83%
2013-12-20 0 1.200 1.190 1.200 1.180 1.200 1,544,000 1,839,440 1.1913 174.4 173.0 174.4 171.5 174.4 10,623 173.15 0.00%
2013-12-19 0 1.200 1.190 1.200 1.180 1.200 1,664,000 1,989,600 1.1957 174.4 173.0 174.4 171.5 174.4 11,449 173.78 -0.83%
2013-12-18 0 1.210 1.220 1.250 1.190 1.210 1,704,000 2,044,960 1.2001 175.9 177.3 181.7 173.0 175.9 11,724 174.42 0.00%
2013-12-17 0 1.210 1.200 1.210 1.180 1.210 1,696,000 2,035,440 1.2001 175.9 174.4 175.9 171.5 175.9 11,669 174.43 0.83%
2013-12-16 0 1.200 1.180 1.200 1.180 1.200 1,688,000 2,009,920 1.1907 174.4 171.5 174.4 171.5 174.4 11,614 173.06 0.00%
2013-12-13 0 1.200 1.180 1.200 1.190 1.220 1,720,000 2,052,080 1.1931 174.4 171.5 174.4 173.0 177.3 11,834 173.40 -0.83%
2013-12-12 0 1.210 1.190 1.210 1.180 1.210 2,104,000 2,506,960 1.1915 175.9 173.0 175.9 171.5 175.9 14,476 173.17 0.83%
2013-12-11 0 1.200 1.180 1.200 1.180 1.200 1,768,000 2,099,440 1.1875 174.4 171.5 174.4 171.5 174.4 12,165 172.59 0.00%
2013-12-10 0 1.200 1.170 1.200 1.180 1.210 1,672,000 1,998,800 1.1955 174.4 170.0 174.4 171.5 175.9 11,504 173.75 0.00%
2013-12-09 0 1.200 1.170 1.200 1.170 1.200 936,000 1,103,280 1.1787 174.4 170.0 174.4 170.0 174.4 6,440 171.31 -1.64%
2013-12-06 0 1.220 1.200 1.220 1.230 1.240 176,000 216,560 1.2305 177.3 174.4 177.3 178.8 180.2 1,211 178.83 -0.81%
2013-12-05 0 1.230 1.190 1.230 1.170 1.240 1,584,000 1,923,440 1.2143 178.8 173.0 178.8 170.0 180.2 10,899 176.48 -0.81%
2013-12-04 0 1.240 1.220 1.240 1.220 1.260 1,472,000 1,826,160 1.2406 180.2 177.3 180.2 177.3 183.1 10,128 180.31 -1.59%
2013-12-03 0 1.260 1.240 1.260 1.240 1.260 1,888,000 2,358,640 1.2493 183.1 180.2 183.1 180.2 183.1 12,990 181.57 0.00%
2013-12-02 0 1.260 1.240 1.260 1.240 1.270 1,632,000 2,054,320 1.2588 183.1 180.2 183.1 180.2 184.6 11,229 182.95 0.00%
2013-11-29 0 1.260 1.250 1.260 1.240 1.260 1,656,000 2,081,120 1.2567 183.1 181.7 183.1 180.2 183.1 11,394 182.65 0.00%
2013-11-28 0 1.260 1.250 1.260 1.250 1.300 1,648,000 2,095,840 1.2717 183.1 181.7 183.1 181.7 188.9 11,339 184.83 0.00%
2013-11-27 0 1.260 1.250 1.260 1.240 1.270 1,664,000 2,081,040 1.2506 183.1 181.7 183.1 180.2 184.6 11,449 181.77 0.80%
2013-11-26 0 1.250 1.220 1.250 1.220 1.290 1,616,000 2,020,480 1.2503 181.7 177.3 181.7 177.3 187.5 11,119 181.72 -3.85%
2013-11-25 0 1.300 1.260 1.310 1.250 1.330 1,680,000 2,130,800 1.2683 188.9 183.1 190.4 181.7 193.3 11,559 184.34 -2.26%
2013-11-22 0 1.330 1.310 1.330 1.320 1.380 1,440,000 1,920,000 1.3333 193.3 190.4 193.3 191.8 200.6 9,908 193.79 -2.21%
2013-11-21 0 1.360 1.340 1.360 1.340 1.380 1,616,000 2,187,600 1.3537 197.7 194.8 197.7 194.8 200.6 11,119 196.75 -1.45%
2013-11-20 0 1.380 1.370 1.380 1.360 1.390 1,576,000 2,160,560 1.3709 200.6 199.1 200.6 197.7 202.0 10,844 199.25 -1.43%
2013-11-19 0 1.400 1.380 1.400 1.360 1.400 1,312,000 1,804,400 1.3753 203.5 200.6 203.5 197.7 203.5 9,027 199.89 0.72%
2013-11-18 0 1.390 1.380 1.400 1.380 1.450 1,512,000 2,106,560 1.3932 202.0 200.6 203.5 200.6 210.7 10,403 202.49 -4.79%
2013-11-15 0 1.460 1.450 1.460 1.370 1.460 2,816,000 3,964,800 1.4080 212.2 210.7 212.2 199.1 212.2 19,375 204.63 3.55%
2013-11-14 0 1.410 1.380 1.410 1.380 1.420 2,064,000 2,882,400 1.3965 204.9 200.6 204.9 200.6 206.4 14,201 202.97 -2.08%
2013-11-13 0 1.440 1.390 1.440 1.370 1.440 2,008,000 2,813,040 1.4009 209.3 202.0 209.3 199.1 209.3 13,816 203.61 2.86%
2013-11-12 0 1.400 1.360 1.400 1.340 1.400 1,528,000 2,074,000 1.3573 203.5 197.7 203.5 194.8 203.5 10,513 197.27 3.70%
2013-11-11 0 1.350 1.320 1.350 1.300 1.360 1,992,000 2,658,240 1.3345 196.2 191.8 196.2 188.9 197.7 13,706 193.95 2.27%
2013-11-08 0 1.320 1.290 1.330 1.260 1.320 1,984,000 2,560,320 1.2905 191.8 187.5 193.3 183.1 191.8 13,651 187.56 1.54%
2013-11-07 0 1.300 1.270 1.300 1.220 1.300 3,112,000 3,892,080 1.2507 188.9 184.6 188.9 177.3 188.9 21,412 181.77 2.36%
2013-11-06 0 1.270 1.240 1.270 1.220 1.290 2,616,000 3,278,080 1.2531 184.6 180.2 184.6 177.3 187.5 17,999 182.12 -1.55%
2013-11-05 0 1.290 1.250 1.280 1.200 1.290 3,944,000 4,892,800 1.2406 187.5 181.7 186.0 174.4 187.5 27,136 180.30 4.03%
2013-11-04 0 1.240 1.220 1.240 1.200 1.280 1,632,000 1,990,000 1.2194 180.2 177.3 180.2 174.4 186.0 11,229 177.22 0.00%
2013-11-01 0 1.240 1.200 1.240 1.190 1.240 3,272,000 3,926,160 1.1999 180.2 174.4 180.2 173.0 180.2 22,513 174.40 2.48%
2013-10-31 0 1.210 1.190 1.210 1.160 1.240 3,176,000 3,791,520 1.1938 175.9 173.0 175.9 168.6 180.2 21,852 173.51 0.83%
2013-10-30 0 1.200 1.180 1.200 1.170 1.210 2,640,000 3,132,320 1.1865 174.4 171.5 174.4 170.0 175.9 18,164 172.44 0.00%
2013-10-29 0 1.200 1.170 1.190 1.160 1.200 2,744,000 3,247,360 1.1834 174.4 170.0 173.0 168.6 174.4 18,880 172.00 0.00%
2013-10-28 0 1.200 1.170 1.200 1.150 1.200 1,728,000 2,045,920 1.1840 174.4 170.0 174.4 167.1 174.4 11,889 172.08 0.84%
2013-10-25 0 1.190 1.170 1.190 1.160 1.210 2,672,000 3,167,120 1.1853 173.0 170.0 173.0 168.6 175.9 18,385 172.27 -0.83%
2013-10-24 0 1.200 1.190 1.210 1.180 1.210 2,864,000 3,410,800 1.1909 174.4 173.0 175.9 171.5 175.9 19,706 173.09 0.00%
2013-10-23 0 1.200 1.180 1.200 1.160 1.220 2,536,000 3,014,480 1.1887 174.4 171.5 174.4 168.6 177.3 17,449 172.76 -0.83%
2013-10-22 0 1.210 1.210 1.220 1.200 1.230 1,952,000 2,368,080 1.2132 175.9 175.9 177.3 174.4 178.8 13,431 176.32 -1.63%
2013-10-21 0 1.230 1.210 1.240 1.200 1.250 4,120,000 5,036,480 1.2224 178.8 175.9 180.2 174.4 181.7 28,347 177.67 -0.81%
2013-10-18 0 1.240 1.220 1.240 1.220 1.280 2,736,000 3,392,960 1.2401 180.2 177.3 180.2 177.3 186.0 18,825 180.24 -0.80%
2013-10-17 0 1.250 1.240 1.260 1.200 1.330 3,568,000 4,401,920 1.2337 181.7 180.2 183.1 174.4 193.3 24,549 179.31 3.31%
2013-10-16 0 1.210 1.190 1.220 1.170 1.230 2,928,000 3,505,280 1.1972 175.9 173.0 177.3 170.0 178.8 20,146 173.99 0.83%
2013-10-15 0 1.200 1.180 1.200 1.170 1.260 3,192,000 3,832,720 1.2007 174.4 171.5 174.4 170.0 183.1 21,962 174.51 0.00%
2013-10-11 0 1.200 1.180 1.200 1.170 1.220 1,480,000 1,758,480 1.1882 174.4 171.5 174.4 170.0 177.3 10,183 172.69 0.84%
2013-10-10 0 1.190 1.170 1.190 1.160 1.200 1,808,000 2,131,120 1.1787 173.0 170.0 173.0 168.6 174.4 12,440 171.31 -0.83%
2013-10-09 0 1.200 1.170 1.210 1.160 1.200 1,776,000 2,098,880 1.1818 174.4 170.0 175.9 168.6 174.4 12,220 171.76 0.84%
2013-10-08 0 1.190 1.180 1.190 1.160 1.200 1,608,000 1,893,920 1.1778 173.0 171.5 173.0 168.6 174.4 11,064 171.18 0.00%
2013-10-07 0 1.190 1.170 1.190 1.170 1.230 1,592,000 1,919,440 1.2057 173.0 170.0 173.0 170.0 178.8 10,954 175.23 -0.83%
2013-10-04 0 1.200 1.180 1.200 1.170 1.210 1,744,000 2,073,840 1.1891 174.4 171.5 174.4 170.0 175.9 12,000 172.83 0.00%
2013-10-03 0 1.200 1.180 1.200 1.170 1.240 2,056,000 2,473,360 1.2030 174.4 171.5 174.4 170.0 180.2 14,146 174.84 0.00%
2013-10-02 0 1.200 1.180 1.200 1.180 1.320 3,328,000 4,110,880 1.2352 174.4 171.5 174.4 171.5 191.8 22,898 179.53 0.00%
2013-09-30 0 1.200 1.180 1.200 1.170 1.220 2,240,000 2,666,240 1.1903 174.4 171.5 174.4 170.0 177.3 15,412 173.00 0.00%
2013-09-27 0 1.200 1.180 1.200 1.190 1.240 1,880,000 2,261,520 1.2029 174.4 171.5 174.4 173.0 180.2 12,935 174.83 -0.83%
2013-09-26 0 1.210 1.200 1.210 1.200 1.240 1,832,000 2,233,680 1.2193 175.9 174.4 175.9 174.4 180.2 12,605 177.21 -0.82%
2013-09-25 0 1.220 1.200 1.220 1.200 1.330 2,520,000 3,152,240 1.2509 177.3 174.4 177.3 174.4 193.3 17,339 181.80 -3.94%
2013-09-24 0 1.270 1.230 1.270 1.160 1.270 2,064,000 2,496,800 1.2097 184.6 178.8 184.6 168.6 184.6 14,201 175.82 3.25%
2013-09-23 0 1.230 1.200 1.230 1.190 1.270 1,640,000 1,986,800 1.2115 178.8 174.4 178.8 173.0 184.6 11,284 176.07 0.82%
2013-09-19 0 1.220 1.230 1.250 1.210 1.250 1,440,000 1,782,480 1.2378 177.3 178.8 181.7 175.9 181.7 9,908 179.91 -2.40%
2013-09-18 0 1.250 1.240 1.250 1.230 1.280 1,624,000 2,032,560 1.2516 181.7 180.2 181.7 178.8 186.0 11,174 181.90 -0.79%
2013-09-17 0 1.260 1.250 1.270 1.230 1.360 2,632,000 3,371,040 1.2808 183.1 181.7 184.6 178.8 197.7 18,109 186.15 0.80%
2013-09-16 0 1.250 1.240 1.260 1.240 1.390 2,760,000 3,605,040 1.3062 181.7 180.2 183.1 180.2 202.0 18,990 189.84 -10.07%
2013-09-13 0 1.390 1.350 1.390 1.300 1.450 2,680,000 3,705,520 1.3827 202.0 196.2 202.0 188.9 210.7 18,440 200.95 -4.14%
2013-09-12 0 1.450 1.400 1.450 1.180 1.450 2,960,000 3,973,280 1.3423 210.7 203.5 210.7 171.5 210.7 20,366 195.09 13.28%
2013-09-11 0 1.280 1.280 1.290 1.280 1.410 1,864,000 2,491,040 1.3364 186.0 186.0 187.5 186.0 204.9 12,825 194.23 -7.91%
2013-09-10 0 1.390 1.370 1.390 1.340 1.410 2,064,000 2,854,480 1.3830 202.0 199.1 202.0 194.8 204.9 14,201 201.00 1.46%
2013-09-09 0 1.370 1.350 1.380 1.340 1.390 1,688,000 2,301,760 1.3636 199.1 196.2 200.6 194.8 202.0 11,614 198.19 2.24%
2013-09-06 0 1.340 1.330 1.340 1.320 1.380 2,112,000 2,842,000 1.3456 194.8 193.3 194.8 191.8 200.6 14,532 195.58 -2.19%
2013-09-05 0 1.370 1.360 1.380 1.350 1.430 1,912,000 2,653,360 1.3877 199.1 197.7 200.6 196.2 207.8 13,155 201.69 -2.14%
2013-09-04 0 1.400 1.390 1.410 1.400 1.420 1,712,000 2,407,440 1.4062 203.5 202.0 204.9 203.5 206.4 11,779 204.38 -1.41%
2013-09-03 0 1.420 1.400 1.420 1.400 1.450 2,288,000 3,238,960 1.4156 206.4 203.5 206.4 203.5 210.7 15,742 205.75 0.00%
2013-09-02 0 1.420 1.400 1.420 1.390 1.460 1,816,000 2,588,400 1.4253 206.4 203.5 206.4 202.0 212.2 12,495 207.16 0.71%
2013-08-30 0 1.410 1.390 1.420 1.400 1.510 2,536,000 3,663,200 1.4445 204.9 202.0 206.4 203.5 219.5 17,449 209.94 -0.70%
2013-08-29 0 1.420 1.400 1.420 1.400 1.440 2,120,000 3,014,160 1.4218 206.4 203.5 206.4 203.5 209.3 14,587 206.64 -1.39%
2013-08-28 0 1.440 1.420 1.440 1.410 1.580 2,416,000 3,520,640 1.4572 209.3 206.4 209.3 204.9 229.6 16,623 211.79 -3.36%
2013-08-27 0 1.490 1.440 1.500 1.410 1.490 1,912,000 2,740,560 1.4333 216.6 209.3 218.0 204.9 216.6 13,155 208.32 4.20%
2013-08-26 0 1.430 1.420 1.440 1.420 1.480 2,016,000 2,929,200 1.4530 207.8 206.4 209.3 206.4 215.1 13,871 211.17 -2.05%
2013-08-23 0 1.460 1.440 1.460 1.430 1.500 2,704,000 3,948,240 1.4601 212.2 209.3 212.2 207.8 218.0 18,605 212.22 1.39%
2013-08-22 0 1.440 1.420 1.440 1.410 1.450 2,792,000 3,987,520 1.4282 209.3 206.4 209.3 204.9 210.7 19,210 207.57 0.00%
2013-08-21 0 1.440 1.420 1.440 1.410 1.470 2,552,000 3,682,880 1.4431 209.3 206.4 209.3 204.9 213.6 17,559 209.74 0.00%
2013-08-20 0 1.440 1.430 1.440 1.420 1.680 4,808,000 7,236,480 1.5051 209.3 207.8 209.3 206.4 244.2 33,081 218.75 -0.69%
2013-08-19 0 1.450 1.430 1.470 1.430 1.490 2,784,000 4,059,040 1.4580 210.7 207.8 213.6 207.8 216.6 19,155 211.90 -2.68%
2013-08-16 0 1.490 1.470 1.490 1.450 1.510 2,656,000 3,936,080 1.4820 216.6 213.6 216.6 210.7 219.5 18,274 215.39 -0.67%
2013-08-15 0 1.500 1.480 1.500 1.480 1.510 1,840,000 2,752,080 1.4957 218.0 215.1 218.0 215.1 219.5 12,660 217.38 -1.32%
2013-08-13 0 1.520 1.500 1.520 1.480 1.610 4,352,000 6,663,040 1.5310 220.9 218.0 220.9 215.1 234.0 29,944 222.52 2.70%
2013-08-12 0 1.480 1.470 1.480 1.460 1.530 5,280,000 7,838,960 1.4847 215.1 213.6 215.1 212.2 222.4 36,329 215.78 -1.33%
2013-08-09 0 1.500 1.480 1.500 1.480 1.520 2,688,000 4,013,600 1.4932 218.0 215.1 218.0 215.1 220.9 18,495 217.01 2.04%
2013-08-08 0 1.470 1.440 1.470 1.410 1.500 2,312,000 3,372,240 1.4586 213.6 209.3 213.6 204.9 218.0 15,908 211.99 0.00%
2013-08-07 0 1.470 1.460 1.470 1.460 1.500 3,520,000 5,179,280 1.4714 213.6 212.2 213.6 212.2 218.0 24,219 213.85 -0.68%
2013-08-06 0 1.480 1.460 1.480 1.460 1.520 2,216,000 3,272,880 1.4769 215.1 212.2 215.1 212.2 220.9 15,247 214.66 -0.67%
2013-08-05 0 1.490 1.480 1.500 1.480 1.530 3,024,000 4,511,600 1.4919 216.6 215.1 218.0 215.1 222.4 20,806 216.84 0.00%
2013-08-02 0 1.490 1.470 1.490 1.460 1.560 2,152,000 3,211,200 1.4922 216.6 213.6 216.6 212.2 226.7 14,807 216.87 1.36%
2013-08-01 0 1.470 1.450 1.470 1.440 1.510 2,040,000 3,010,560 1.4758 213.6 210.7 213.6 209.3 219.5 14,036 214.49 -2.00%
2013-07-31 0 1.500 1.470 1.510 1.470 1.540 2,576,000 3,893,360 1.5114 218.0 213.6 219.5 213.6 223.8 17,724 219.67 0.00%
2013-07-30 0 1.500 1.490 1.510 1.470 1.500 2,568,000 3,834,400 1.4931 218.0 216.6 219.5 213.6 218.0 17,669 217.01 0.67%
2013-07-29 0 1.490 1.490 1.500 1.470 1.540 2,928,000 4,390,880 1.4996 216.6 216.6 218.0 213.6 223.8 20,146 217.95 0.68%
2013-07-26 0 1.480 1.450 1.480 1.430 1.480 1,728,000 2,531,680 1.4651 215.1 210.7 215.1 207.8 215.1 11,889 212.94 0.00%
2013-07-25 0 1.480 1.470 1.490 1.430 1.500 1,712,000 2,502,080 1.4615 215.1 213.6 216.6 207.8 218.0 11,779 212.41 3.50%
2013-07-24 0 1.430 1.400 1.440 1.390 1.430 1,792,000 2,523,440 1.4082 207.8 203.5 209.3 202.0 207.8 12,330 204.66 2.14%
2013-07-23 0 1.400 1.370 1.400 1.330 1.440 3,152,000 4,388,160 1.3922 203.5 199.1 203.5 193.3 209.3 21,687 202.34 3.70%
2013-07-22 0 1.350 1.350 1.370 1.350 1.450 2,576,000 3,589,120 1.3933 196.2 196.2 199.1 196.2 210.7 17,724 202.50 -6.25%
2013-07-19 0 1.440 1.400 1.440 1.380 1.440 1,584,000 2,214,720 1.3982 209.3 203.5 209.3 200.6 209.3 10,899 203.21 1.41%
2013-07-18 0 1.420 1.390 1.430 1.380 1.450 2,192,000 3,098,720 1.4136 206.4 202.0 207.8 200.6 210.7 15,082 205.46 -1.39%
2013-07-17 0 1.440 1.420 1.450 1.360 1.470 2,936,000 4,098,800 1.3960 209.3 206.4 210.7 197.7 213.6 20,201 202.90 4.35%
2013-07-16 0 1.380 1.360 1.380 1.340 1.400 2,432,000 3,351,360 1.3780 200.6 197.7 200.6 194.8 203.5 16,733 200.28 -0.72%
2013-07-15 0 1.390 1.380 1.390 1.380 1.430 1,296,000 1,817,840 1.4027 202.0 200.6 202.0 200.6 207.8 8,917 203.86 -1.42%
2013-07-12 0 1.410 1.370 1.420 1.350 1.410 2,032,000 2,801,520 1.3787 204.9 199.1 206.4 196.2 204.9 13,981 200.38 2.92%
2013-07-11 0 1.370 1.330 1.400 1.340 1.380 1,576,000 2,145,920 1.3616 199.1 193.3 203.5 194.8 200.6 10,844 197.90 0.00%
2013-07-10 0 1.370 1.350 1.370 1.360 1.420 1,728,000 2,392,320 1.3844 199.1 196.2 199.1 197.7 206.4 11,889 201.21 -2.14%
2013-07-09 0 1.400 1.380 1.410 1.380 1.420 1,456,000 2,041,440 1.4021 203.5 200.6 204.9 200.6 206.4 10,018 203.78 -0.71%
2013-07-08 0 1.410 1.390 1.410 1.390 1.460 1,824,000 2,592,240 1.4212 204.9 202.0 204.9 202.0 212.2 12,550 206.55 -2.08%
2013-07-05 0 1.440 1.390 1.450 1.360 1.500 2,320,000 3,269,440 1.4092 209.3 202.0 210.7 197.7 218.0 15,963 204.82 5.88%
2013-07-04 0 1.360 1.350 1.370 1.340 1.380 1,840,000 2,518,880 1.3690 197.7 196.2 199.1 194.8 200.6 12,660 198.96 -0.73%
2013-07-03 0 1.370 1.350 1.380 1.350 1.460 1,952,000 2,722,800 1.3949 199.1 196.2 200.6 196.2 212.2 13,431 202.73 -2.84%
2013-07-02 0 1.410 1.390 1.410 1.390 1.500 2,208,000 3,176,560 1.4387 204.9 202.0 204.9 202.0 218.0 15,192 209.09 -3.42%
2013-06-28 0 1.460 1.420 1.480 1.430 1.510 1,792,000 2,618,960 1.4615 212.2 206.4 215.1 207.8 219.5 12,330 212.41 1.39%
2013-06-27 0 1.440 1.400 1.440 1.360 1.450 2,136,000 2,997,200 1.4032 209.3 203.5 209.3 197.7 210.7 14,697 203.94 1.41%
2013-06-26 0 1.420 1.390 1.420 1.390 1.460 1,680,000 2,388,560 1.4218 206.4 202.0 206.4 202.0 212.2 11,559 206.64 0.71%
2013-06-25 0 1.410 1.380 1.410 1.360 1.520 3,104,000 4,443,040 1.4314 204.9 200.6 204.9 197.7 220.9 21,357 208.04 -4.73%
2013-06-24 0 1.480 1.460 1.480 1.410 1.510 2,856,000 4,129,280 1.4458 215.1 212.2 215.1 204.9 219.5 19,651 210.14 2.78%
2013-06-21 0 1.440 1.410 1.450 1.380 1.520 3,136,000 4,477,760 1.4279 209.3 204.9 210.7 200.6 220.9 21,577 207.52 -2.04%
2013-06-20 0 1.470 1.450 1.480 1.450 1.490 1,760,000 2,594,400 1.4741 213.6 210.7 215.1 210.7 216.6 12,110 214.24 -0.68%
2013-06-19 0 1.480 1.460 1.490 1.470 1.530 1,776,000 2,653,200 1.4939 215.1 212.2 216.6 213.6 222.4 12,220 217.13 -1.33%
2013-06-18 0 1.500 1.480 1.500 1.490 1.530 1,840,000 2,784,400 1.5133 218.0 215.1 218.0 216.6 222.4 12,660 219.94 -2.60%
2013-06-17 0 1.540 1.510 1.540 1.500 1.550 1,744,000 2,677,200 1.5351 223.8 219.5 223.8 218.0 225.3 12,000 223.11 0.00%
2013-06-14 0 1.540 1.490 1.540 1.330 1.560 3,080,000 4,444,960 1.4432 223.8 216.6 223.8 193.3 226.7 21,192 209.75 12.41%
2013-06-13 0 1.370 1.360 1.380 1.350 1.420 1,232,000 1,715,600 1.3925 199.1 197.7 200.6 196.2 206.4 8,477 202.39 -3.52%
2013-06-11 0 1.420 1.390 1.420 1.400 1.520 2,264,000 3,298,800 1.4571 206.4 202.0 206.4 203.5 220.9 15,577 211.77 -3.40%
2013-06-10 0 1.470 1.450 1.480 1.450 1.510 1,648,000 2,426,080 1.4721 213.6 210.7 215.1 210.7 219.5 11,339 213.96 -2.00%
2013-06-07 0 1.500 1.480 1.500 1.460 1.540 1,800,000 2,706,400 1.5036 218.0 215.1 218.0 212.2 223.8 12,385 218.53 -1.32%
2013-06-06 0 1.520 1.490 1.520 1.480 1.540 2,698,000 4,081,480 1.5128 220.9 216.6 220.9 215.1 223.8 18,563 219.87 -0.65%
2013-06-05 0 1.530 1.510 1.540 1.490 1.540 2,984,000 4,515,520 1.5132 222.4 219.5 223.8 216.6 223.8 20,531 219.93 0.00%
2013-06-04 0 1.530 1.510 1.540 1.520 1.580 1,880,000 2,908,720 1.5472 222.4 219.5 223.8 220.9 229.6 12,935 224.87 -2.55%
2013-06-03 0 1.570 1.540 1.570 1.530 1.590 2,440,000 3,791,760 1.5540 228.2 223.8 228.2 222.4 231.1 16,788 225.86 0.64%
2013-05-31 0 1.560 1.520 1.560 1.530 1.580 1,544,000 2,388,960 1.5473 226.7 220.9 226.7 222.4 229.6 10,623 224.88 1.96%
2013-05-30 0 1.530 1.510 1.530 1.520 1.580 1,680,000 2,609,760 1.5534 222.4 219.5 222.4 220.9 229.6 11,559 225.77 -2.55%
2013-05-29 0 1.570 1.540 1.570 1.540 1.600 1,624,000 2,560,240 1.5765 228.2 223.8 228.2 223.8 232.5 11,174 229.13 1.95%
2013-05-28 0 1.540 1.520 1.540 1.530 1.550 1,240,000 1,918,080 1.5468 223.8 220.9 223.8 222.4 225.3 8,532 224.82 0.00%
2013-05-27 0 1.540 1.510 1.540 1.490 1.600 2,040,000 3,118,400 1.5286 223.8 219.5 223.8 216.6 232.5 14,036 222.17 -2.53%
2013-05-24 0 1.580 1.500 1.580 1.490 1.600 1,784,000 2,751,280 1.5422 229.6 218.0 229.6 216.6 232.5 12,275 224.14 0.00%
2013-05-23 0 1.580 1.520 1.590 1.500 1.640 1,648,000 2,586,400 1.5694 229.6 220.9 231.1 218.0 238.4 11,339 228.10 -0.63%
2013-05-22 0 1.590 1.560 1.600 1.560 1.620 1,456,000 2,318,880 1.5926 231.1 226.7 232.5 226.7 235.4 10,018 231.47 2.58%
2013-05-21 0 1.550 1.530 1.560 1.530 1.590 2,752,000 4,290,880 1.5592 225.3 222.4 226.7 222.4 231.1 18,935 226.61 -0.64%
2013-05-20 0 1.560 1.530 1.560 1.500 1.760 4,712,000 7,583,760 1.6095 226.7 222.4 226.7 218.0 255.8 32,421 233.92 -9.83%
2013-05-16 0 1.730 1.700 1.730 1.700 1.790 1,552,000 2,689,120 1.7327 251.4 247.1 251.4 247.1 260.2 10,678 251.83 -0.57%
2013-05-15 0 1.740 1.700 1.770 1.680 1.810 2,072,000 3,599,600 1.7373 252.9 247.1 257.3 244.2 263.1 14,256 252.49 0.00%
2013-05-14 0 1.740 1.730 1.740 1.700 1.780 1,720,000 2,977,600 1.7312 252.9 251.4 252.9 247.1 258.7 11,834 251.61 -0.57%
2013-05-13 0 1.750 1.730 1.750 1.730 1.870 2,180,000 3,896,880 1.7876 254.3 251.4 254.3 251.4 271.8 14,999 259.80 -4.89%
2013-05-10 0 1.840 1.810 1.840 1.770 1.880 4,112,000 7,535,840 1.8326 267.4 263.1 267.4 257.3 273.2 28,292 266.36 3.95%
2013-05-09 0 1.770 1.720 1.780 1.710 1.870 4,008,000 7,174,720 1.7901 257.3 250.0 258.7 248.5 271.8 27,577 260.17 -3.80%
2013-05-08 0 1.840 1.760 1.840 1.700 1.870 3,472,000 6,192,240 1.7835 267.4 255.8 267.4 247.1 271.8 23,889 259.21 -0.54%
2013-05-07 0 1.850 1.840 1.850 1.840 1.930 2,000,000 3,753,680 1.8768 268.9 267.4 268.9 267.4 280.5 13,761 272.78 -3.14%
2013-05-06 0 1.910 1.880 1.910 1.880 1.960 2,312,000 4,437,680 1.9194 277.6 273.2 277.6 273.2 284.9 15,908 278.97 -1.04%
2013-05-03 0 1.930 1.890 1.930 1.890 1.990 3,216,000 6,221,680 1.9346 280.5 274.7 280.5 274.7 289.2 22,128 281.17 -2.53%
2013-05-02 0 1.980 1.970 1.980 1.880 2.000 2,848,000 5,610,640 1.9700 287.8 286.3 287.8 273.2 290.7 19,596 286.32 7.61%
2013-04-30 0 1.840 1.820 1.840 1.800 1.850 2,840,000 5,201,280 1.8314 267.4 264.5 267.4 261.6 268.9 19,540 266.18 0.55%
2013-04-29 0 1.830 1.820 1.830 1.790 1.910 2,344,000 4,296,800 1.8331 266.0 264.5 266.0 260.2 277.6 16,128 266.42 2.23%
2013-04-26 0 1.790 1.770 1.790 1.770 1.860 2,200,000 3,997,120 1.8169 260.2 257.3 260.2 257.3 270.3 15,137 264.06 -2.72%
2013-04-25 0 1.840 1.820 1.840 1.810 1.910 3,144,000 5,844,320 1.8589 267.4 264.5 267.4 263.1 277.6 21,632 270.17 3.95%
2013-04-24 0 1.770 1.740 1.770 1.610 1.790 3,088,000 5,253,040 1.7011 257.3 252.9 257.3 234.0 260.2 21,247 247.24 11.32%
2013-04-23 0 1.590 1.580 1.610 1.590 1.660 2,160,000 3,525,200 1.6320 231.1 229.6 234.0 231.1 241.3 14,862 237.20 -2.45%
2013-04-22 0 1.630 1.610 1.640 1.610 1.660 3,168,000 5,200,240 1.6415 236.9 234.0 238.4 234.0 241.3 21,797 238.57 0.00%
2013-04-19 0 1.630 1.620 1.640 1.610 1.640 2,216,000 3,614,160 1.6309 236.9 235.4 238.4 234.0 238.4 15,247 237.04 1.24%
2013-04-18 0 1.610 1.600 1.610 1.600 1.660 2,864,000 4,666,720 1.6294 234.0 232.5 234.0 232.5 241.3 19,706 236.82 0.62%
2013-04-17 0 1.600 1.580 1.600 1.590 1.630 2,672,000 4,309,600 1.6129 232.5 229.6 232.5 231.1 236.9 18,385 234.41 -0.62%
2013-04-16 0 1.610 1.600 1.610 1.600 1.660 2,352,000 3,798,960 1.6152 234.0 232.5 234.0 232.5 241.3 16,183 234.75 -0.62%
2013-04-15 0 1.620 1.600 1.630 1.550 1.680 3,904,000 6,334,320 1.6225 235.4 232.5 236.9 225.3 244.2 26,861 235.82 6.58%
2013-04-12 0 1.520 1.490 1.520 1.500 1.560 2,112,000 3,229,200 1.5290 220.9 216.6 220.9 218.0 226.7 14,532 222.22 -0.65%
2013-04-11 0 1.530 1.520 1.530 1.520 1.580 2,496,000 3,845,600 1.5407 222.4 220.9 222.4 220.9 229.6 17,174 223.93 0.00%
2013-04-10 0 1.530 1.510 1.540 1.520 1.560 1,768,000 2,724,480 1.5410 222.4 219.5 223.8 220.9 226.7 12,165 223.97 -1.29%
2013-04-09 0 1.550 1.530 1.560 1.550 1.590 2,016,000 3,154,480 1.5647 225.3 222.4 226.7 225.3 231.1 13,871 227.42 -1.27%
2013-04-08 0 1.570 1.530 1.570 1.520 1.600 1,906,900 2,982,219 1.5639 228.2 222.4 228.2 220.9 232.5 13,120 227.30 0.00%
2013-04-05 0 1.570 1.560 1.570 1.570 1.650 2,480,000 3,984,960 1.6068 228.2 226.7 228.2 228.2 239.8 17,064 233.54 0.00%
2013-04-03 0 1.570 1.530 1.580 1.540 1.640 2,072,000 3,298,880 1.5921 228.2 222.4 229.6 223.8 238.4 14,256 231.40 -0.63%
2013-04-02 0 1.580 1.560 1.580 1.560 1.690 2,048,000 3,324,320 1.6232 229.6 226.7 229.6 226.7 245.6 14,091 235.92 -4.82%
2013-03-28 0 1.660 1.640 1.680 1.500 1.730 3,352,000 5,487,760 1.6372 241.3 238.4 244.2 218.0 251.4 23,063 237.94 14.48%
2013-03-27 0 1.450 1.440 1.470 1.390 1.480 3,960,000 5,756,720 1.4537 210.7 209.3 213.6 202.0 215.1 27,247 211.28 -2.03%
2013-03-26 0 1.480 1.460 1.490 1.470 1.550 2,544,000 3,799,840 1.4936 215.1 212.2 216.6 213.6 225.3 17,504 217.09 -1.33%
2013-03-25 0 1.500 1.480 1.510 1.470 1.550 1,768,000 2,646,480 1.4969 218.0 215.1 219.5 213.6 225.3 12,165 217.56 -1.32%
2013-03-22 0 1.520 1.500 1.520 1.510 1.660 3,208,000 5,055,920 1.5760 220.9 218.0 220.9 219.5 241.3 22,072 229.06 -1.94%
2013-03-21 0 1.550 1.540 1.550 1.550 1.570 1,872,000 2,933,200 1.5669 225.3 223.8 225.3 225.3 228.2 12,880 227.73 -1.90%
2013-03-20 0 1.580 1.560 1.580 1.560 1.590 2,568,000 4,039,120 1.5729 229.6 226.7 229.6 226.7 231.1 17,669 228.60 -0.63%
2013-03-19 0 1.590 1.580 1.590 1.590 1.620 3,856,000 6,141,280 1.5927 231.1 229.6 231.1 231.1 235.4 26,531 231.48 0.00%
2013-03-18 0 1.590 1.580 1.600 1.560 1.650 3,648,000 5,847,920 1.6030 231.1 229.6 232.5 226.7 239.8 25,100 232.99 0.00%
2013-03-15 0 1.590 1.590 1.600 1.580 1.740 3,704,000 6,070,640 1.6389 231.1 231.1 232.5 229.6 252.9 25,485 238.20 -6.47%
2013-03-14 0 1.700 1.650 1.710 1.600 1.730 3,152,000 5,246,560 1.6645 247.1 239.8 248.5 232.5 251.4 21,687 241.92 -2.30%
2013-03-13 0 1.740 1.710 1.750 1.660 1.780 2,776,000 4,742,320 1.7083 252.9 248.5 254.3 241.3 258.7 19,100 248.29 1.16%
2013-03-12 0 1.720 1.690 1.720 1.700 1.780 2,328,000 4,038,960 1.7349 250.0 245.6 250.0 247.1 258.7 16,018 252.16 -3.37%
2013-03-11 0 1.780 1.740 1.780 1.750 1.900 2,324,000 4,214,840 1.8136 258.7 252.9 258.7 254.3 276.1 15,990 263.59 -4.30%
2013-03-08 0 1.860 1.810 1.860 1.810 1.910 3,136,000 5,836,480 1.8611 270.3 263.1 270.3 263.1 277.6 21,577 270.49 -2.11%
2013-03-07 0 1.900 1.840 1.900 1.820 1.920 3,064,000 5,742,720 1.8743 276.1 267.4 276.1 264.5 279.1 21,082 272.40 0.00%
2013-03-06 0 1.900 1.860 1.900 1.810 1.930 2,440,000 4,544,320 1.8624 276.1 270.3 276.1 263.1 280.5 16,788 270.68 3.83%
2013-03-05 0 1.830 1.780 1.830 1.780 1.900 2,544,000 4,683,680 1.8411 266.0 258.7 266.0 258.7 276.1 17,504 267.58 -1.61%
2013-03-04 0 1.860 1.850 1.890 1.750 1.910 3,520,000 6,462,080 1.8358 270.3 268.9 274.7 254.3 277.6 24,219 266.82 4.49%
2013-03-01 0 1.780 1.750 1.780 1.750 1.810 2,912,000 5,157,360 1.7711 258.7 254.3 258.7 254.3 263.1 20,036 257.41 1.71%
2013-02-28 0 1.750 1.730 1.750 1.740 1.830 1,712,000 3,053,280 1.7835 254.3 251.4 254.3 252.9 266.0 11,779 259.21 -1.69%
2013-02-27 0 1.780 1.750 1.790 1.750 1.810 2,664,000 4,734,320 1.7771 258.7 254.3 260.2 254.3 263.1 18,330 258.29 1.14%
2013-02-26 0 1.760 1.750 1.760 1.720 1.790 4,200,000 7,399,440 1.7618 255.8 254.3 255.8 250.0 260.2 28,898 256.05 1.15%
2013-02-25 0 1.740 1.730 1.740 1.700 1.800 4,792,000 8,402,320 1.7534 252.9 251.4 252.9 247.1 261.6 32,971 254.84 1.16%
2013-02-22 0 1.720 1.710 1.720 1.590 1.810 5,896,000 9,836,480 1.6683 250.0 248.5 250.0 231.1 263.1 40,567 242.47 9.55%
2013-02-21 0 1.570 1.530 1.580 1.460 1.820 11,228,000 17,865,840 1.5912 228.2 222.4 229.6 212.2 264.5 77,254 231.26 -11.30%
2013-02-20 0 1.770 1.760 1.780 1.750 2.000 5,263,100 9,695,554 1.8422 257.3 255.8 258.7 254.3 290.7 36,212 267.74 -6.84%
2013-02-19 0 1.900 1.860 1.900 1.800 1.990 4,848,000 9,096,320 1.8763 276.1 270.3 276.1 261.6 289.2 33,356 272.70 -2.06%
2013-02-18 0 1.940 1.900 1.940 1.880 2.060 5,024,000 9,828,160 1.9562 282.0 276.1 282.0 273.2 299.4 34,567 284.32 -2.02%
2013-02-15 0 1.980 1.940 1.990 1.930 2.060 3,352,000 6,684,160 1.9941 287.8 282.0 289.2 280.5 299.4 23,063 289.82 -1.00%
2013-02-14 0 2.000 1.960 2.000 1.960 2.020 2,240,000 4,474,640 1.9976 290.7 284.9 290.7 284.9 293.6 15,412 290.33 1.52%
2013-02-08 0 1.970 1.950 1.970 1.940 2.030 4,584,000 9,069,600 1.9785 286.3 283.4 286.3 282.0 295.0 31,540 287.56 0.00%
2013-02-07 0 1.970 1.950 1.970 1.940 2.100 5,272,000 10,582,320 2.0073 286.3 283.4 286.3 282.0 305.2 36,274 291.74 1.03%
2013-02-06 0 1.950 1.920 1.950 1.930 1.970 3,040,000 5,911,040 1.9444 283.4 279.1 283.4 280.5 286.3 20,917 282.60 1.56%
2013-02-05 0 1.920 1.890 1.930 1.870 2.000 5,056,000 9,759,920 1.9304 279.1 274.7 280.5 271.8 290.7 34,788 280.56 4.92%
2013-02-04 0 1.830 1.790 1.840 1.750 1.880 3,984,000 7,180,400 1.8023 266.0 260.2 267.4 254.3 273.2 27,412 261.95 -1.08%
2013-02-01 0 1.850 1.840 1.850 1.740 1.950 5,124,000 9,462,240 1.8467 268.9 267.4 268.9 252.9 283.4 35,255 268.39 8.82%
2013-01-31 0 1.700 1.660 1.690 1.440 1.700 4,304,000 6,819,840 1.5845 247.1 241.3 245.6 209.3 247.1 29,613 230.30 18.06%
2013-01-30 0 1.440 1.430 1.440 1.400 1.450 2,632,000 3,763,280 1.4298 209.3 207.8 209.3 203.5 210.7 18,109 207.81 2.13%
2013-01-29 0 1.410 1.370 1.410 1.350 1.440 2,680,000 3,743,680 1.3969 204.9 199.1 204.9 196.2 209.3 18,440 203.02 0.71%
2013-01-28 0 1.400 1.340 1.400 1.300 1.410 4,208,000 5,698,320 1.3542 203.5 194.8 203.5 188.9 204.9 28,953 196.81 2.19%
2013-01-25 0 1.370 1.350 1.370 1.350 1.470 2,664,000 3,710,960 1.3930 199.1 196.2 199.1 196.2 213.6 18,330 202.46 -6.16%
2013-01-24 0 1.460 1.440 1.460 1.440 1.480 2,448,000 3,557,520 1.4532 212.2 209.3 212.2 209.3 215.1 16,843 211.21 2.10%
2013-01-23 0 1.430 1.400 1.430 1.390 1.460 2,720,000 3,886,160 1.4287 207.8 203.5 207.8 202.0 212.2 18,715 207.65 2.88%
2013-01-22 0 1.390 1.350 1.390 1.280 1.400 4,156,400 5,587,681 1.3444 202.0 196.2 202.0 186.0 203.5 28,598 195.39 9.45%
2013-01-21 0 1.270 1.260 1.270 1.180 1.280 2,359,000 2,941,290 1.2468 184.6 183.1 184.6 171.5 186.0 16,231 181.21 9.48%
2013-01-18 0 1.160 1.110 1.160 1.120 1.190 2,720,000 3,143,040 1.1555 168.6 161.3 168.6 162.8 173.0 18,715 167.94 4.50%
2013-01-17 0 1.110 1.100 1.110 1.070 1.110 2,288,000 2,495,280 1.0906 161.3 159.9 161.3 155.5 161.3 15,742 158.51 1.83%
2013-01-16 0 1.090 1.060 1.090 1.050 1.130 4,800,000 5,143,120 1.0715 158.4 154.1 158.4 152.6 164.2 33,026 155.73 1.87%
2013-01-15 0 1.070 1.050 1.070 1.020 1.070 1,808,000 1,894,000 1.0476 155.5 152.6 155.5 148.2 155.5 12,440 152.25 2.88%
2013-01-14 0 1.040 1.040 1.050 1.040 1.060 1,016,000 1,059,520 1.0428 151.2 151.2 152.6 151.2 154.1 6,991 151.56 0.00%
2013-01-11 0 1.040 1.040 1.090 1.030 1.080 1,128,000 1,212,560 1.0750 151.2 151.2 158.4 149.7 157.0 7,761 156.23 -3.70%
2013-01-10 0 1.080 1.050 1.100 1.000 1.080 1,920,000 2,062,000 1.0740 157.0 152.6 159.9 145.3 157.0 13,210 156.09 2.86%
2013-01-09 0 1.050 1.100 1.240 0.980 1.100 1,348,000 1,409,160 1.0454 152.6 159.9 180.2 142.4 159.9 9,275 151.93 0.00%
2013-01-08 0 1.050 1.030 1.050 1.000 1.050 2,648,000 2,736,240 1.0333 152.6 149.7 152.6 145.3 152.6 18,219 150.18 2.94%
2013-01-07 0 1.020 1.000 1.030 0.990 1.040 1,192,000 1,218,640 1.0223 148.2 145.3 149.7 143.9 151.2 8,201 148.59 -1.92%
2013-01-04 0 1.040 1.020 1.050 0.800 1.040 776,000 742,400 0.9567 151.2 148.2 152.6 116.3 151.2 5,339 139.05 4.00%
2013-01-03 0 1.000 0.980 1.000 0.930 1.020 912,000 892,560 0.9787 145.3 142.4 145.3 135.2 148.2 6,275 142.24 -0.99%
2013-01-02 0 1.010 1.010 1.020 0.980 1.030 1,144,000 1,152,960 1.0078 146.8 146.8 148.2 142.4 149.7 7,871 146.48 2.02%
2012-12-31 0 0.990 0.990 1.050 0.990 1.050 680,000 700,080 1.0295 143.9 143.9 152.6 143.9 152.6 4,679 149.63 -6.60%
2012-12-28 0 1.060 1.060 1.070 1.050 1.070 2,024,000 2,150,160 1.0623 154.1 154.1 155.5 152.6 155.5 13,926 154.40 -0.93%
2012-12-27 0 1.070 1.060 1.090 1.050 1.080 1,952,000 2,088,880 1.0701 155.5 154.1 158.4 152.6 157.0 13,431 155.53 0.94%
2012-12-24 0 1.060 1.050 1.060 1.050 1.060 688,000 729,200 1.0599 154.1 152.6 154.1 152.6 154.1 4,734 154.04 0.95%
2012-12-21 0 1.050 1.040 1.050 1.010 1.060 1,656,000 1,726,320 1.0425 152.6 151.2 152.6 146.8 154.1 11,394 151.51 0.00%
2012-12-20 0 1.050 1.020 1.050 1.020 1.050 1,088,000 1,118,880 1.0284 152.6 148.2 152.6 148.2 152.6 7,486 149.46 0.00%
2012-12-19 0 1.050 1.000 1.100 0.970 1.080 2,288,000 2,289,280 1.0006 152.6 145.3 159.9 141.0 157.0 15,742 145.42 5.00%
2012-12-18 0 1.000 0.980 1.050 0.980 1.030 2,104,000 2,113,200 1.0044 145.3 142.4 152.6 142.4 149.7 14,476 145.97 0.00%
2012-12-17 0 1.000 0.960 1.010 0.940 1.000 4,160,000 3,993,280 0.9599 145.3 139.5 146.8 136.6 145.3 28,623 139.51 0.00%
2012-12-14 0 1.000 0.980 1.010 0.990 1.020 1,152,000 1,143,920 0.9930 145.3 142.4 146.8 143.9 148.2 7,926 144.32 0.00%
2012-12-13 0 1.000 0.940 1.000 0.990 1.010 152,000 152,000 1.0000 145.3 136.6 145.3 143.9 146.8 1,046 145.34 2.04%
2012-12-12 0 0.980 0.960 0.980 0.990 1.010 56,000 55,680 0.9943 142.4 139.5 142.4 143.9 146.8 385 144.51 1.03%
2012-12-11 0 0.970 0.940 1.090 0.970 1.100 288,000 282,080 0.9794 141.0 136.6 158.4 141.0 159.9 1,982 142.35 3.19%
2012-12-10 0 0.940 0.940 0.980 0.850 1.020 4,144,000 3,592,320 0.8669 136.6 136.6 142.4 123.5 148.2 28,513 125.99 0.00%
2012-12-07 0 0.940 0.860 0.970 - - 0 0 - 136.6 125.0 141.0 - - 0 - 0.00%
2012-12-06 0 0.940 0.940 0.970 0.940 0.940 16,000 15,040 0.9400 136.6 136.6 141.0 136.6 136.6 110 136.62 -4.08%
2012-12-05 0 0.980 0.930 0.980 0.950 0.990 296,000 291,600 0.9851 142.4 135.2 142.4 138.1 143.9 2,037 143.18 -1.01%
2012-12-04 0 0.990 0.940 1.120 0.890 0.990 1,848,000 1,661,680 0.8992 143.9 136.6 162.8 129.4 143.9 12,715 130.69 0.00%
2012-12-03 0 0.990 0.990 1.080 0.990 1.000 88,000 87,280 0.9918 143.9 143.9 157.0 143.9 145.3 605 144.15 -6.60%
2012-11-30 0 1.060 1.000 1.100 0.980 1.060 40,000 41,760 1.0440 154.1 145.3 159.9 142.4 154.1 275 151.73 0.00%
2012-11-29 0 1.060 1.060 1.130 1.060 1.140 128,000 136,320 1.0650 154.1 154.1 164.2 154.1 165.7 881 154.79 1.92%
2012-11-28 0 1.040 0.960 1.140 - - 0 0 - 151.2 139.5 165.7 - - 0 - 0.00%
2012-11-27 0 1.040 0.950 1.060 1.000 1.040 104,000 105,440 1.0138 151.2 138.1 154.1 145.3 151.2 716 147.35 6.12%
2012-11-26 0 0.980 0.930 1.020 0.980 1.020 48,000 48,320 1.0067 142.4 135.2 148.2 142.4 148.2 330 146.31 -3.92%
2012-11-23 0 1.020 0.910 1.020 - - 0 0 - 148.2 132.3 148.2 - - 0 - 0.00%
2012-11-22 0 1.020 0.960 1.020 1.020 1.020 232,000 233,440 1.0062 148.2 139.5 148.2 148.2 148.2 1,596 146.24 0.00%
2012-11-21 0 1.020 0.880 1.040 0.970 1.050 440,000 437,920 0.9953 148.2 127.9 151.2 141.0 152.6 3,027 144.65 5.15%
2012-11-20 0 0.970 0.960 1.000 0.970 1.020 72,000 71,680 0.9956 141.0 139.5 145.3 141.0 148.2 495 144.69 -11.01%
2012-11-19 0 1.090 0.970 1.090 - - 56,000 57,680 1.0300 158.4 141.0 158.4 - - 385 149.70 0.00%
2012-11-16 0 1.090 1.000 1.100 - - 0 0 - 158.4 145.3 159.9 - - 0 - 0.00%
2012-11-15 0 1.090 1.000 1.090 1.090 1.100 112,000 122,800 1.0964 158.4 145.3 158.4 158.4 159.9 771 159.35 -0.91%
2012-11-14 0 1.100 1.020 1.100 1.100 1.100 8,000 8,800 1.1000 159.9 148.2 159.9 159.9 159.9 55 159.87 0.00%
2012-11-13 0 1.100 1.020 1.100 1.100 1.100 72,000 79,200 1.1000 159.9 148.2 159.9 159.9 159.9 495 159.87 0.00%
2012-11-12 0 1.100 0.990 1.160 - - 0 0 - 159.9 143.9 168.6 - - 0 - 0.00%
2012-11-09 0 1.100 0.970 1.100 - - 0 0 - 159.9 141.0 159.9 - - 0 - 0.00%
2012-11-08 0 1.100 1.010 1.100 1.100 1.100 32,000 35,200 1.1000 159.9 146.8 159.9 159.9 159.9 220 159.87 0.00%
2012-11-07 0 1.100 0.990 1.100 - - 0 0 - 159.9 143.9 159.9 - - 0 - 0.00%
2012-11-06 0 1.100 1.000 1.100 - - 0 0 - 159.9 145.3 159.9 - - 0 - 0.00%
2012-11-05 0 1.100 1.010 1.100 - - 0 0 - 159.9 146.8 159.9 - - 0 - -1.79%
2012-11-02 0 1.120 1.030 1.120 1.120 1.120 8,000 8,960 1.1200 162.8 149.7 162.8 162.8 162.8 55 162.78 0.00%
2012-11-01 0 1.120 0.970 1.120 1.120 1.120 11,000 11,780 1.0709 162.8 141.0 162.8 162.8 162.8 76 155.65 9.80%
2012-10-31 0 1.020 0.970 1.090 1.000 1.020 416,000 419,920 1.0094 148.2 141.0 158.4 145.3 148.2 2,862 146.71 -0.97%
2012-10-30 0 1.030 1.020 1.090 1.030 1.030 176,000 181,280 1.0300 149.7 148.2 158.4 149.7 149.7 1,211 149.70 0.00%
2012-10-29 0 1.030 1.030 1.090 1.020 1.020 24,000 24,480 1.0200 149.7 149.7 158.4 148.2 148.2 165 148.25 0.98%
2012-10-26 0 1.020 1.020 1.110 1.020 1.020 16,000 16,320 1.0200 148.2 148.2 161.3 148.2 148.2 110 148.25 -3.77%
2012-10-25 0 1.060 1.030 1.130 1.000 1.060 128,000 131,040 1.0238 154.1 149.7 164.2 145.3 154.1 881 148.79 0.00%
2012-10-24 0 1.060 1.020 1.130 - - 0 0 - 154.1 148.2 164.2 - - 0 - 0.00%
2012-10-22 0 1.060 1.020 1.100 - - 0 0 - 154.1 148.2 159.9 - - 0 - 0.00%
2012-10-19 0 1.060 1.020 1.120 - - 0 0 - 154.1 148.2 162.8 - - 0 - 0.00%
2012-10-18 0 1.060 1.060 1.100 1.060 1.060 8,000 8,480 1.0600 154.1 154.1 159.9 154.1 154.1 55 154.06 0.00%
2012-10-17 0 1.060 1.060 1.100 1.050 1.060 40,000 42,320 1.0580 154.1 154.1 159.9 152.6 154.1 275 153.77 -7.02%
2012-10-16 0 1.140 1.050 1.150 1.040 1.140 368,000 388,000 1.0543 165.7 152.6 167.1 151.2 165.7 2,532 153.24 -0.87%
2012-10-15 0 1.150 1.010 1.150 - - 0 0 - 167.1 146.8 167.1 - - 0 - 0.00%
2012-10-12 0 1.150 1.020 1.150 - - 0 0 - 167.1 148.2 167.1 - - 0 - 0.00%
2012-10-11 0 1.150 1.070 1.150 - - 0 0 - 167.1 155.5 167.1 - - 0 - -0.86%
2012-10-10 0 1.160 - 1.180 1.150 1.170 720,000 840,720 1.1677 168.6 - 171.5 167.1 170.0 4,954 169.71 0.87%
2012-10-09 0 1.150 1.080 1.160 1.110 1.150 24,000 27,280 1.1367 167.1 157.0 168.6 161.3 167.1 165 165.20 -2.54%
2012-10-08 0 1.180 1.010 1.180 - - 0 0 - 171.5 146.8 171.5 - - 0 - 0.00%
2012-10-05 0 1.180 0.950 1.190 - - 0 0 - 171.5 138.1 173.0 - - 0 - 0.00%
2012-10-04 0 1.180 0.770 1.190 - - 0 0 - 171.5 111.9 173.0 - - 0 - 0.00%
2012-10-03 0 1.180 0.890 1.180 - - 0 0 - 171.5 129.4 171.5 - - 0 - 0.00%
2012-09-28 0 1.180 1.000 1.180 - - 0 0 - 171.5 145.3 171.5 - - 0 - 0.00%
2012-09-27 0 1.180 0.930 1.180 - - 0 0 - 171.5 135.2 171.5 - - 0 - 0.00%
2012-09-26 0 1.180 0.960 1.190 1.160 1.180 24,000 28,160 1.1733 171.5 139.5 173.0 168.6 171.5 165 170.53 0.00%
2012-09-25 0 1.180 1.080 1.190 1.170 1.180 32,000 37,600 1.1750 171.5 157.0 173.0 170.0 171.5 220 170.77 0.00%
2012-09-24 0 1.180 1.020 1.180 - - 0 0 - 171.5 148.2 171.5 - - 0 - -0.84%
2012-09-21 0 1.190 1.070 1.190 1.150 1.190 1,128,000 1,329,760 1.1789 173.0 155.5 173.0 167.1 173.0 7,761 171.34 0.85%
2012-09-20 0 1.180 1.040 1.180 - - 0 0 - 171.5 151.2 171.5 - - 0 - 0.00%
2012-09-19 0 1.180 1.080 1.180 - - 0 0 - 171.5 157.0 171.5 - - 0 - 0.00%
2012-09-18 0 1.180 1.050 1.180 - - 0 0 - 171.5 152.6 171.5 - - 0 - 0.00%
2012-09-17 0 1.180 1.050 1.190 1.180 1.180 16,000 18,880 1.1800 171.5 152.6 173.0 171.5 171.5 110 171.50 1.72%
2012-09-14 0 1.160 1.040 1.160 1.160 1.160 80,000 92,800 1.1600 168.6 151.2 168.6 168.6 168.6 550 168.59 5.45%
2012-09-13 0 1.100 1.080 1.140 1.050 1.150 376,000 400,160 1.0643 159.9 157.0 165.7 152.6 167.1 2,587 154.68 -7.56%
2012-09-12 0 1.190 1.060 1.190 - - 0 0 - 173.0 154.1 173.0 - - 0 - -0.83%
2012-09-11 0 1.200 1.020 1.200 1.130 1.200 64,000 75,280 1.1763 174.4 148.2 174.4 164.2 174.4 440 170.96 0.84%
2012-09-10 0 1.190 1.000 1.190 1.150 1.190 176,000 203,040 1.1536 173.0 145.3 173.0 167.1 173.0 1,211 167.67 3.48%
2012-09-07 0 1.150 - 1.150 1.150 1.190 24,000 28,240 1.1767 167.1 - 167.1 167.1 173.0 165 171.02 -3.36%
2012-09-06 0 1.190 1.030 1.200 1.150 1.190 216,000 249,360 1.1544 173.0 149.7 174.4 167.1 173.0 1,486 167.79 -1.65%
2012-09-05 0 1.210 1.160 1.220 1.200 1.210 16,000 19,280 1.2050 175.9 168.6 177.3 174.4 175.9 110 175.13 1.68%
2012-09-04 0 1.190 1.190 1.240 1.190 1.190 24,000 28,560 1.1900 173.0 173.0 180.2 173.0 173.0 165 172.95 -2.46%
2012-09-03 0 1.220 1.170 1.220 1.160 1.230 40,000 47,840 1.1960 177.3 170.0 177.3 168.6 178.8 275 173.83 0.00%
2012-08-31 0 1.220 1.150 1.220 - - 0 0 - 177.3 167.1 177.3 - - 0 - -1.61%
2012-08-30 0 1.240 1.150 1.240 1.210 1.240 32,000 39,280 1.2275 180.2 167.1 180.2 175.9 180.2 220 178.40 0.81%
2012-08-29 0 1.230 1.150 1.230 1.150 1.230 512,000 595,840 1.1638 178.8 167.1 178.8 167.1 178.8 3,523 169.14 6.96%
2012-08-28 0 1.150 1.100 1.150 1.150 1.210 184,000 215,920 1.1735 167.1 159.9 167.1 167.1 175.9 1,266 170.55 -4.17%
2012-08-27 0 1.200 - 1.200 1.150 1.210 32,000 37,760 1.1800 174.4 - 174.4 167.1 175.9 220 171.50 -0.83%
2012-08-24 0 1.210 1.150 1.220 1.210 1.210 64,000 77,440 1.2100 175.9 167.1 177.3 175.9 175.9 440 175.86 0.83%
2012-08-23 0 1.200 1.150 1.200 1.200 1.200 16,000 19,200 1.2000 174.4 167.1 174.4 174.4 174.4 110 174.41 0.84%
2012-08-22 0 1.190 1.150 1.190 1.190 1.190 48,000 57,120 1.1900 173.0 167.1 173.0 173.0 173.0 330 172.95 0.00%
2012-08-21 0 1.190 1.150 1.200 1.130 1.200 176,000 204,080 1.1595 173.0 167.1 174.4 164.2 174.4 1,211 168.53 0.00%
2012-08-20 0 1.190 1.150 1.200 - - 0 0 - 173.0 167.1 174.4 - - 0 - 0.00%
2012-08-17 0 1.190 1.110 1.190 - - 0 0 - 173.0 161.3 173.0 - - 0 - -0.83%
2012-08-16 0 1.200 1.090 1.200 1.200 1.200 32,000 38,400 1.2000 174.4 158.4 174.4 174.4 174.4 220 174.41 1.69%
2012-08-15 0 1.180 1.090 1.220 1.180 1.180 64,000 75,520 1.1800 171.5 158.4 177.3 171.5 171.5 440 171.50 -4.07%
2012-08-14 0 1.230 1.100 1.230 - - 0 0 - 178.8 159.9 178.8 - - 0 - 0.00%
2012-08-13 0 1.230 1.070 1.230 1.230 1.240 24,000 29,600 1.2333 178.8 155.5 178.8 178.8 180.2 165 179.25 -0.81%
2012-08-10 0 1.240 - 1.240 1.230 1.240 16,000 19,760 1.2350 180.2 - 180.2 178.8 180.2 110 179.49 3.33%
2012-08-09 0 1.200 1.070 1.200 1.200 1.200 16,000 19,200 1.2000 174.4 155.5 174.4 174.4 174.4 110 174.41 -2.44%
2012-08-08 0 1.230 1.090 1.230 1.230 1.230 16,000 19,680 1.2300 178.8 158.4 178.8 178.8 178.8 110 178.77 11.82%
2012-08-07 0 1.100 1.000 1.240 1.100 1.170 24,000 26,960 1.1233 159.9 145.3 180.2 159.9 170.0 165 163.26 -12.00%
2012-08-06 0 1.250 1.170 1.250 - - 0 0 - 181.7 170.0 181.7 - - 0 - 0.00%
2012-08-03 0 1.250 1.160 1.250 1.250 1.250 16,000 20,000 1.2500 181.7 168.6 181.7 181.7 181.7 110 181.67 4.17%
2012-08-02 0 1.200 1.150 1.250 1.200 1.200 144,000 172,800 1.2000 174.4 167.1 181.7 174.4 174.4 991 174.41 0.00%
2012-08-01 0 1.200 1.200 1.260 1.200 1.200 40,000 48,000 1.2000 174.4 174.4 183.1 174.4 174.4 275 174.41 2.56%
2012-07-31 0 1.170 1.170 1.180 1.170 1.300 376,000 461,520 1.2274 170.0 170.0 171.5 170.0 188.9 2,587 178.40 2.63%
2012-07-30 0 1.140 1.140 1.180 1.140 1.150 200,000 228,240 1.1412 165.7 165.7 171.5 165.7 167.1 1,376 165.86 0.00%
2012-07-27 0 1.140 1.130 1.170 1.140 1.140 80,000 91,200 1.1400 165.7 164.2 170.0 165.7 165.7 550 165.69 -3.39%
2012-07-26 0 1.180 1.140 1.190 - - 200,000 236,400 1.1820 171.5 165.7 173.0 - - 1,376 171.79 0.00%
2012-07-25 0 1.180 1.130 1.240 1.130 1.250 376,000 441,360 1.1738 171.5 164.2 180.2 164.2 181.7 2,587 170.60 5.36%
2012-07-24 0 1.120 1.120 1.180 1.120 1.290 40,000 50,240 1.2560 162.8 162.8 171.5 162.8 187.5 275 182.55 -0.88%
2012-07-23 0 1.130 1.120 1.250 1.100 1.130 272,000 303,840 1.1171 164.2 162.8 181.7 159.9 164.2 1,871 162.35 -1.74%
2012-07-20 0 1.150 1.100 1.180 1.130 1.150 136,000 155,200 1.1412 167.1 159.9 171.5 164.2 167.1 936 165.86 1.77%
2012-07-19 0 1.130 1.090 1.140 1.120 1.130 152,000 171,280 1.1268 164.2 158.4 165.7 162.8 164.2 1,046 163.77 1.80%
2012-07-18 0 1.110 1.110 1.160 1.110 1.120 3,456,000 4,005,760 1.1591 161.3 161.3 168.6 161.3 162.8 23,779 168.46 -5.13%
2012-07-17 0 1.170 1.110 1.170 1.110 1.170 368,000 413,760 1.1243 170.0 161.3 170.0 161.3 170.0 2,532 163.41 -0.85%
2012-07-16 0 1.180 1.110 1.240 1.170 1.180 288,000 337,280 1.1711 171.5 161.3 180.2 170.0 171.5 1,982 170.21 0.85%
2012-07-13 0 1.170 1.160 1.170 1.170 1.170 160,000 187,200 1.1700 170.0 168.6 170.0 170.0 170.0 1,101 170.05 0.00%
2012-07-12 0 1.170 1.110 1.180 1.150 1.190 816,000 952,320 1.1671 170.0 161.3 171.5 167.1 173.0 5,614 169.62 -2.50%
2012-07-11 0 1.200 1.160 1.200 1.200 1.240 288,000 350,720 1.2178 174.4 168.6 174.4 174.4 180.2 1,982 176.99 0.00%
2012-07-10 0 1.200 1.200 1.250 1.180 1.200 624,000 742,400 1.1897 174.4 174.4 181.7 171.5 174.4 4,293 172.92 3.45%
2012-07-09 0 1.160 1.160 1.180 1.160 1.190 480,000 562,880 1.1727 168.6 168.6 171.5 168.6 173.0 3,303 170.43 -0.85%
2012-07-06 0 1.170 1.110 1.180 1.170 1.170 80,000 93,600 1.1700 170.0 161.3 171.5 170.0 170.0 550 170.05 -0.85%
2012-07-05 0 1.180 1.110 1.200 1.110 1.200 128,000 151,760 1.1856 171.5 161.3 174.4 161.3 174.4 881 172.32 -0.84%
2012-07-04 0 1.190 1.110 1.190 1.190 1.190 120,000 142,800 1.1900 173.0 161.3 173.0 173.0 173.0 826 172.95 0.00%
2012-07-03 0 1.190 1.110 1.190 1.190 1.190 120,000 142,800 1.1900 173.0 161.3 173.0 173.0 173.0 826 172.95 0.00%
2012-06-29 0 1.190 1.110 1.200 1.190 1.190 4,480,000 5,287,200 1.1802 173.0 161.3 174.4 173.0 173.0 30,824 171.53 0.85%
2012-06-28 0 1.180 1.120 1.190 1.180 1.200 224,000 265,200 1.1839 171.5 162.8 173.0 171.5 174.4 1,541 172.07 0.00%
2012-06-27 0 1.180 1.110 1.190 1.180 1.180 168,000 198,240 1.1800 171.5 161.3 173.0 171.5 171.5 1,156 171.50 0.00%
2012-06-26 0 1.180 1.110 1.200 1.170 1.180 512,000 603,040 1.1778 171.5 161.3 174.4 170.0 171.5 3,523 171.18 1.72%
2012-06-25 0 1.160 1.090 1.160 1.160 1.170 192,000 223,280 1.1629 168.6 158.4 168.6 168.6 170.0 1,321 169.02 -0.85%
2012-06-22 0 1.170 1.110 1.170 1.180 1.180 80,000 94,400 1.1800 170.0 161.3 170.0 171.5 171.5 550 171.50 -0.85%
2012-06-21 0 1.180 1.110 1.180 1.120 1.180 232,000 263,120 1.1341 171.5 161.3 171.5 162.8 171.5 1,596 164.83 0.00%
2012-06-20 0 1.180 1.110 1.180 1.200 1.200 32,000 38,400 1.2000 171.5 161.3 171.5 174.4 174.4 220 174.41 -1.67%
2012-06-19 0 1.200 1.100 1.200 1.200 1.200 152,000 182,400 1.2000 174.4 159.9 174.4 174.4 174.4 1,046 174.41 0.00%
2012-06-18 0 1.200 1.100 1.200 1.130 1.200 288,000 330,960 1.1492 174.4 159.9 174.4 164.2 174.4 1,982 167.02 6.19%
2012-06-15 0 1.130 1.080 1.130 1.120 1.130 208,000 234,480 1.1273 164.2 157.0 164.2 162.8 164.2 1,431 163.84 0.00%
2012-06-14 0 1.130 1.080 1.140 1.110 1.130 256,000 287,840 1.1244 164.2 157.0 165.7 161.3 164.2 1,761 163.42 0.89%
2012-06-13 0 1.120 1.070 1.130 1.110 1.120 256,000 286,320 1.1184 162.8 155.5 164.2 161.3 162.8 1,761 162.55 2.75%
2012-06-12 0 1.090 1.040 1.090 1.040 1.090 248,000 268,560 1.0829 158.4 151.2 158.4 151.2 158.4 1,706 157.39 4.81%
2012-06-11 0 1.040 1.040 1.150 1.030 1.150 232,000 260,240 1.1217 151.2 151.2 167.1 149.7 167.1 1,596 163.03 -9.57%
2012-06-08 0 1.150 1.060 1.150 - - 0 0 - 167.1 154.1 167.1 - - 0 - 0.00%
2012-06-07 0 1.150 1.050 1.150 1.150 1.150 8,000 9,200 1.1500 167.1 152.6 167.1 167.1 167.1 55 167.14 0.00%
2012-06-06 0 1.150 1.050 1.150 1.150 1.150 16,000 18,400 1.1500 167.1 152.6 167.1 167.1 167.1 110 167.14 0.88%
2012-06-05 0 1.140 1.060 1.150 1.140 1.140 8,000 9,120 1.1400 165.7 154.1 167.1 165.7 165.7 55 165.69 0.00%
2012-06-04 0 1.140 1.060 1.150 1.060 1.140 24,000 26,720 1.1133 165.7 154.1 167.1 154.1 165.7 165 161.81 -0.87%
2012-06-01 0 1.150 1.070 1.150 1.190 1.190 120,000 142,800 1.1900 167.1 155.5 167.1 173.0 173.0 826 172.95 -2.54%
2012-05-31 0 1.180 1.060 1.180 1.180 1.180 56,000 66,080 1.1800 171.5 154.1 171.5 171.5 171.5 385 171.50 0.00%
2012-05-30 0 1.180 1.110 1.200 1.130 1.180 128,000 146,560 1.1450 171.5 161.3 174.4 164.2 171.5 881 166.41 2.61%
2012-05-29 0 1.150 1.110 1.180 1.110 1.170 240,000 276,480 1.1520 167.1 161.3 171.5 161.3 170.0 1,651 167.43 0.00%
2012-05-28 0 1.150 1.150 1.200 1.110 1.250 408,000 469,040 1.1496 167.1 167.1 174.4 161.3 181.7 2,807 167.08 -4.17%
2012-05-25 0 1.200 1.010 1.250 1.190 1.200 408,000 488,000 1.1961 174.4 146.8 181.7 173.0 174.4 2,807 173.84 0.84%
2012-05-24 0 1.190 1.150 1.200 1.150 1.200 224,000 265,680 1.1861 173.0 167.1 174.4 167.1 174.4 1,541 172.38 0.00%
2012-05-23 0 1.190 1.150 1.190 1.100 1.200 1,720,000 2,003,680 1.1649 173.0 167.1 173.0 159.9 174.4 11,834 169.31 20.20%
2012-05-22 1 - - - - - 0 0 - 143.9 - - - - 0 - 0.00%
2012-05-21 0 0.990 0.990 1.120 0.990 1.140 392,000 411,280 1.0492 143.9 143.9 162.8 143.9 165.7 2,697 152.49 -1.00%
2012-05-18 0 1.000 1.000 1.110 1.000 1.010 152,000 152,560 1.0037 145.3 145.3 161.3 145.3 146.8 1,046 145.87 0.00%
2012-05-17 0 1.000 1.000 1.130 1.000 1.010 320,000 322,800 1.0088 145.3 145.3 164.2 145.3 146.8 2,202 146.61 0.00%
2012-05-16 0 1.000 1.000 1.110 1.000 1.120 328,000 345,760 1.0541 145.3 145.3 161.3 145.3 162.8 2,257 153.21 -0.99%
2012-05-15 0 1.010 1.010 1.090 1.010 1.020 232,000 235,680 1.0159 146.8 146.8 158.4 146.8 148.2 1,596 147.64 1.00%
2012-05-14 0 1.000 1.000 1.130 1.000 1.020 248,000 251,920 1.0158 145.3 145.3 164.2 145.3 148.2 1,706 147.64 -0.99%
2012-05-11 0 1.010 1.000 1.110 1.010 1.130 504,000 525,280 1.0422 146.8 145.3 161.3 146.8 164.2 3,468 151.48 0.00%
2012-05-10 0 1.010 1.010 1.130 1.010 1.150 136,000 140,720 1.0347 146.8 146.8 164.2 146.8 167.1 936 150.38 1.00%
2012-05-09 0 1.000 1.000 1.140 - - 0 0 - 145.3 145.3 165.7 - - 0 - 0.00%
2012-05-08 0 1.000 0.970 1.110 1.000 1.170 232,000 257,760 1.1110 145.3 141.0 161.3 145.3 170.0 1,596 161.48 1.01%
2012-05-07 0 0.990 0.990 1.070 0.990 1.020 16,000 16,080 1.0050 143.9 143.9 155.5 143.9 148.2 110 146.07 -2.94%
2012-05-04 0 1.020 1.010 1.140 1.000 1.040 1,080,000 1,097,680 1.0164 148.2 146.8 165.7 145.3 151.2 7,431 147.72 -7.27%
2012-05-03 0 1.100 1.070 1.160 1.070 1.150 632,000 698,000 1.1044 159.9 155.5 168.6 155.5 167.1 4,348 160.52 -12.00%
2012-05-02 0 1.250 1.150 1.340 - - 0 0 - 181.7 167.1 194.8 - - 0 - 0.00%
2012-04-30 0 1.250 1.210 1.300 1.250 1.250 16,000 20,000 1.2500 181.7 175.9 188.9 181.7 181.7 110 181.67 -3.85%
2012-04-27 0 1.300 1.200 1.350 1.300 1.300 1,672,000 2,173,600 1.3000 188.9 174.4 196.2 188.9 188.9 11,504 188.94 0.00%
2012-04-26 0 1.300 1.250 1.300 1.250 1.300 2,352,000 2,946,720 1.2529 188.9 181.7 188.9 181.7 188.9 16,183 182.09 4.00%
2012-04-25 0 1.250 1.250 1.290 1.200 1.250 3,240,000 3,910,320 1.2069 181.7 181.7 187.5 174.4 181.7 22,293 175.41 2.46%
2012-04-24 0 1.220 1.160 1.300 1.050 1.220 4,656,000 5,240,080 1.1254 177.3 168.6 188.9 152.6 177.3 32,035 163.57 6.09%
2012-04-23 0 1.150 1.140 1.150 1.110 1.150 2,088,000 2,357,440 1.1290 167.1 165.7 167.1 161.3 167.1 14,366 164.09 -8.00%
2012-04-20 0 1.250 1.180 1.300 1.250 1.300 128,000 160,800 1.2563 181.7 171.5 188.9 181.7 188.9 881 182.58 -1.57%
2012-04-19 0 1.270 1.270 1.280 1.170 1.300 312,000 403,600 1.2936 184.6 184.6 186.0 170.0 188.9 2,147 188.01 7.63%
2012-04-18 0 1.180 1.180 1.300 - - 0 0 - 171.5 171.5 188.9 - - 0 - 7.27%
2012-04-17 0 1.100 1.000 1.290 - - 0 0 - 159.9 145.3 187.5 - - 0 - 0.00%
2012-04-16 0 1.100 1.100 1.480 - - 0 0 - 159.9 159.9 215.1 - - 0 - 0.00%
2012-04-13 0 1.100 1.010 1.100 - - 0 0 - 159.9 146.8 159.9 - - 0 - -4.35%
2012-04-12 0 1.150 1.150 1.250 - - 0 0 - 167.1 167.1 181.7 - - 0 - 4.55%
2012-04-11 0 1.100 1.100 1.190 1.100 1.100 96,000 105,600 1.1000 159.9 159.9 173.0 159.9 159.9 661 159.87 0.00%
2012-04-10 0 1.100 1.100 1.240 1.100 1.100 112,000 123,200 1.1000 159.9 159.9 180.2 159.9 159.9 771 159.87 -2.65%
2012-04-05 0 1.130 1.130 1.180 1.130 1.130 40,000 45,200 1.1300 164.2 164.2 171.5 164.2 164.2 275 164.23 0.00%
2012-04-03 0 1.130 0.990 1.130 - - 0 0 - 164.2 143.9 164.2 - - 0 - -4.24%
2012-04-02 0 1.180 1.020 1.180 - - 0 0 - 171.5 148.2 171.5 - - 0 - -1.67%
2012-03-30 0 1.200 1.010 1.500 1.140 1.200 616,000 704,480 1.1436 174.4 146.8 218.0 165.7 174.4 4,238 166.22 9.09%
2012-03-29 0 1.100 0.920 1.100 1.100 1.100 40,000 44,000 1.1000 159.9 133.7 159.9 159.9 159.9 275 159.87 0.00%
2012-03-28 0 1.100 1.050 1.100 1.100 1.100 32,000 35,200 1.1000 159.9 152.6 159.9 159.9 159.9 220 159.87 0.00%
2012-03-27 0 1.100 1.100 1.140 1.070 1.100 40,000 43,280 1.0820 159.9 159.9 165.7 155.5 159.9 275 157.26 2.80%
2012-03-26 0 1.070 1.000 1.070 0.950 1.080 128,000 135,520 1.0588 155.5 145.3 155.5 138.1 157.0 881 153.88 12.63%
2012-03-23 0 0.950 0.950 1.150 0.950 1.040 56,000 57,520 1.0271 138.1 138.1 167.1 138.1 151.2 385 149.28 -8.65%
2012-03-22 0 1.040 0.950 1.050 0.840 1.040 712,000 628,160 0.8822 151.2 138.1 152.6 122.1 151.2 4,899 128.23 15.56%
2012-03-21 0 0.900 0.870 1.000 0.900 0.950 776,000 670,800 0.8644 130.8 126.4 145.3 130.8 138.1 5,339 125.64 -5.26%
2012-03-20 0 0.950 0.710 0.950 - - 0 0 - 138.1 103.2 138.1 - - 0 - 0.00%
2012-03-19 0 0.950 0.950 0.970 0.950 0.950 16,000 15,200 0.9500 138.1 138.1 141.0 138.1 138.1 110 138.07 -5.00%
2012-03-16 0 1.000 0.950 1.000 - - 0 0 - 145.3 138.1 145.3 - - 0 - 0.00%
2012-03-15 0 1.000 0.930 1.000 0.870 1.000 760,000 686,960 0.9039 145.3 135.2 145.3 126.4 145.3 5,229 131.37 12.36%
2012-03-14 0 0.890 0.890 1.000 - - 0 0 - 129.4 129.4 145.3 - - 0 - 0.00%
2012-03-13 0 0.890 0.890 1.000 0.880 0.880 48,000 41,280 0.8600 129.4 129.4 145.3 127.9 127.9 330 124.99 1.14%
2012-03-12 0 0.880 0.860 0.920 0.820 0.880 32,000 27,440 0.8575 127.9 125.0 133.7 119.2 127.9 220 124.63 2.33%
2012-03-09 0 0.860 0.860 0.920 0.860 0.870 184,000 158,400 0.8609 125.0 125.0 133.7 125.0 126.4 1,266 125.12 -3.37%
2012-03-08 0 0.890 0.860 0.900 - - 0 0 - 129.4 125.0 130.8 - - 0 - 0.00%
2012-03-07 0 0.890 0.890 0.930 0.830 0.960 4,392,000 3,789,760 0.8629 129.4 129.4 135.2 120.6 139.5 30,219 125.41 -6.32%
2012-03-06 0 0.950 0.940 1.040 0.940 1.000 456,000 442,560 0.9705 138.1 136.6 151.2 136.6 145.3 3,137 141.06 -3.06%
2012-03-05 0 0.980 0.940 0.980 0.930 1.000 400,000 388,240 0.9706 142.4 136.6 142.4 135.2 145.3 2,752 141.07 -2.00%
2012-03-02 0 1.000 0.930 1.060 0.800 1.150 9,080,000 7,539,680 0.8304 145.3 135.2 154.1 116.3 167.1 62,474 120.68 17.65%
2012-03-01 0 0.850 0.820 0.900 0.760 0.850 6,576,000 5,168,560 0.7860 123.5 119.2 130.8 110.5 123.5 45,246 114.23 1.19%
2012-02-29 0 0.840 0.750 0.980 - - 0 0 - 122.1 109.0 142.4 - - 0 - 0.00%
2012-02-28 0 0.840 0.800 0.980 - - 0 0 - 122.1 116.3 142.4 - - 0 - 0.00%
2012-02-27 0 0.840 0.800 0.980 - - 0 0 - 122.1 116.3 142.4 - - 0 - 0.00%
2012-02-24 0 0.840 0.840 0.970 0.840 0.840 72,000 60,480 0.8400 122.1 122.1 141.0 122.1 122.1 495 122.09 0.00%
2012-02-23 0 0.840 0.840 0.860 0.810 0.860 1,792,000 1,456,160 0.8126 122.1 122.1 125.0 117.7 125.0 12,330 118.10 3.70%
2012-02-22 0 0.810 0.810 0.880 0.810 0.820 1,288,000 1,045,360 0.8116 117.7 117.7 127.9 117.7 119.2 8,862 117.96 2.53%
2012-02-21 0 0.790 0.740 0.950 - - 0 0 - 114.8 107.6 138.1 - - 0 - 0.00%
2012-02-20 0 0.790 0.790 0.950 - - 0 0 - 114.8 114.8 138.1 - - 0 - 0.00%
2012-02-17 0 0.790 0.790 0.820 - - 0 0 - 114.8 114.8 119.2 - - 0 - 5.33%
2012-02-16 0 0.750 0.750 0.900 0.720 0.740 104,000 75,680 0.7277 109.0 109.0 130.8 104.6 107.6 716 105.76 0.00%
2012-02-15 0 0.750 0.710 0.900 - - 0 0 - 109.0 103.2 130.8 - - 0 - 0.00%
2012-02-14 0 0.750 0.700 0.900 - - 0 0 - 109.0 101.7 130.8 - - 0 - 0.00%
2012-02-13 0 0.750 0.750 0.850 0.700 0.700 24,000 16,800 0.7000 109.0 109.0 123.5 101.7 101.7 165 101.74 5.63%
2012-02-10 0 0.710 0.610 0.840 0.710 0.710 80,000 56,800 0.7100 103.2 88.66 122.1 103.2 103.2 550 103.19 1.43%
2012-02-09 0 0.700 0.700 0.750 0.670 0.750 168,000 120,640 0.7181 101.7 101.7 109.0 97.38 109.0 1,156 104.37 14.75%
2012-02-08 0 0.610 0.610 0.680 0.600 0.600 80,000 48,000 0.6000 88.66 88.66 98.83 87.20 87.20 550 87.204 5.17%
2012-02-07 0 0.580 0.580 0.700 - - 0 0 - 84.30 84.30 101.7 - - 0 - 0.00%
2012-02-06 0 0.580 0.580 0.670 0.580 0.580 32,000 18,560 0.5800 84.30 84.30 97.38 84.30 84.30 220 84.297 0.00%
2012-02-03 0 0.580 0.580 0.680 0.580 0.650 32,000 20,240 0.6325 84.30 84.30 98.83 84.30 94.47 220 91.927 -4.92%
2012-02-02 0 0.610 0.580 0.680 - - 0 0 - 88.66 84.30 98.83 - - 0 - 0.00%
2012-02-01 0 0.610 0.580 0.680 - - 0 0 - 88.66 84.30 98.83 - - 0 - 0.00%
2012-01-31 0 0.610 0.540 0.660 - - 0 0 - 88.66 78.48 95.92 - - 0 - 0.00%
2012-01-30 0 0.610 0.610 0.670 0.560 0.560 8,000 4,480 0.5600 88.66 88.66 97.38 81.39 81.39 55 81.390 -6.15%
2012-01-27 0 0.650 0.530 0.730 - - 0 0 - 94.47 77.03 106.1 - - 0 - 0.00%
2012-01-26 0 0.650 0.530 0.730 - - 0 0 - 94.47 77.03 106.1 - - 0 - 0.00%
2012-01-20 0 0.650 0.510 0.720 - - 0 0 - 94.47 74.12 104.6 - - 0 - 0.00%
2012-01-19 0 0.650 0.560 0.720 - - 0 0 - 94.47 81.39 104.6 - - 0 - 0.00%
2012-01-18 0 0.650 0.600 0.690 - - 0 0 - 94.47 87.20 100.3 - - 0 - 0.00%
2012-01-17 0 0.650 0.590 0.650 0.640 0.650 16,000 10,320 0.6450 94.47 85.75 94.47 93.02 94.47 110 93.744 1.56%
2012-01-16 0 0.640 0.580 0.640 0.670 0.670 16,000 10,720 0.6700 93.02 84.30 93.02 97.38 97.38 110 97.377 8.47%
2012-01-13 0 0.590 0.580 0.680 - - 0 0 - 85.75 84.30 98.83 - - 0 - 0.00%
2012-01-12 0 0.590 0.580 0.650 - - 0 0 - 85.75 84.30 94.47 - - 0 - 0.00%
2012-01-11 0 0.590 0.580 0.630 - - 0 0 - 85.75 84.30 91.56 - - 0 - 0.00%
2012-01-10 0 0.590 0.590 0.660 - - 0 0 - 85.75 85.75 95.92 - - 0 - 3.51%
2012-01-09 0 0.570 0.570 0.660 0.570 0.580 32,000 18,320 0.5725 82.84 82.84 95.92 82.84 84.30 220 83.207 -16.18%
2012-01-06 0 0.680 0.570 0.750 - - 0 0 - 98.83 82.84 109.0 - - 0 - 0.00%
2012-01-05 0 0.680 0.550 0.680 - - 8,000 5,440 0.6800 98.83 79.94 98.83 - - 55 98.831 0.00%
2012-01-04 0 0.680 0.680 0.710 0.620 0.640 16,000 10,080 0.6300 98.83 98.83 103.2 90.11 93.02 110 91.564 -5.56%
2012-01-03 0 0.720 0.650 0.720 - - 0 0 - 104.6 94.47 104.6 - - 0 - 0.00%
2011-12-30 0 0.720 0.720 0.750 0.680 0.680 32,000 21,760 0.6800 104.6 104.6 109.0 98.83 98.83 220 98.831 -4.00%
2011-12-29 0 0.750 0.630 0.900 - - 0 0 - 109.0 91.56 130.8 - - 0 - 0.00%
2011-12-28 0 0.750 0.640 0.850 - - 0 0 - 109.0 93.02 123.5 - - 0 - 0.00%
2011-12-23 0 0.750 0.630 0.920 - - 0 0 - 109.0 91.56 133.7 - - 0 - 0.00%
2011-12-22 0 0.750 0.630 0.920 - - 0 0 - 109.0 91.56 133.7 - - 0 - 0.00%
2011-12-21 0 0.750 0.700 0.910 - - 0 0 - 109.0 101.7 132.3 - - 0 - 0.00%
2011-12-20 0 0.750 0.700 0.920 - - 0 0 - 109.0 101.7 133.7 - - 0 - 0.00%
2011-12-19 0 0.750 0.700 0.920 - - 0 0 - 109.0 101.7 133.7 - - 0 - 0.00%
2011-12-16 0 0.750 0.750 0.900 - - 0 0 - 109.0 109.0 130.8 - - 0 - 0.00%
2011-12-15 0 0.750 0.650 0.920 - - 0 0 - 109.0 94.47 133.7 - - 0 - 0.00%
2011-12-14 0 0.750 0.700 0.900 0.750 0.750 16,000 12,000 0.7500 109.0 101.7 130.8 109.0 109.0 110 109.00 2.74%
2011-12-13 0 0.730 0.730 0.900 - - 0 0 - 106.1 106.1 130.8 - - 0 - 0.00%
2011-12-12 0 0.730 0.710 0.900 0.730 0.730 8,000 5,840 0.7300 106.1 103.2 130.8 106.1 106.1 55 106.10 0.00%
2011-12-09 0 0.730 0.700 0.790 0.730 0.730 32,000 23,360 0.7300 106.1 101.7 114.8 106.1 106.1 220 106.10 -8.75%
2011-12-08 0 0.800 0.660 0.880 - - 0 0 - 116.3 95.92 127.9 - - 0 - 0.00%
2011-12-07 0 0.800 0.700 0.800 - - 0 0 - 116.3 101.7 116.3 - - 0 - -4.76%
2011-12-06 0 0.840 0.710 0.840 - - 0 0 - 122.1 103.2 122.1 - - 0 - 0.00%
2011-12-05 0 0.840 0.650 0.840 0.840 0.840 8,000 6,720 0.8400 122.1 94.47 122.1 122.1 122.1 55 122.09 0.00%
2011-12-02 0 0.840 0.760 0.840 - - 0 0 - 122.1 110.5 122.1 - - 0 - 0.00%
2011-12-01 0 0.840 0.840 0.870 0.840 0.910 141,000 120,200 0.8525 122.1 122.1 126.4 122.1 132.3 970 123.90 2.44%
2011-11-30 0 0.820 0.680 0.870 0.820 0.820 16,000 13,120 0.8200 119.2 98.83 126.4 119.2 119.2 110 119.18 5.13%
2011-11-29 0 0.780 0.650 0.870 - - 0 0 - 113.4 94.47 126.4 - - 0 - 0.00%
2011-11-28 0 0.780 0.610 0.870 - - 0 0 - 113.4 88.66 126.4 - - 0 - 0.00%
2011-11-25 0 0.780 0.720 0.820 - - 0 0 - 113.4 104.6 119.2 - - 0 - 0.00%
2011-11-24 0 0.780 0.750 0.870 - - 0 0 - 113.4 109.0 126.4 - - 0 - 0.00%
2011-11-23 0 0.780 0.740 0.800 0.770 0.800 72,000 56,400 0.7833 113.4 107.6 116.3 111.9 116.3 495 113.85 -7.14%
2011-11-22 0 0.840 0.840 0.880 0.800 0.810 32,000 25,760 0.8050 122.1 122.1 127.9 116.3 117.7 220 117.00 -6.67%
2011-11-21 0 0.900 0.760 0.900 0.900 0.900 32,000 28,800 0.9000 130.8 110.5 130.8 130.8 130.8 220 130.81 0.00%
2011-11-18 0 0.900 0.870 0.900 - - 0 0 - 130.8 126.4 130.8 - - 0 - 0.00%
2011-11-17 0 0.900 0.900 1.030 - - 0 0 - 130.8 130.8 149.7 - - 0 - 0.00%
2011-11-16 0 0.900 0.870 0.980 - - 0 0 - 130.8 126.4 142.4 - - 0 - 0.00%
2011-11-15 0 0.900 0.900 0.950 0.900 0.900 56,000 50,400 0.9000 130.8 130.8 138.1 130.8 130.8 385 130.81 -4.26%
2011-11-14 0 0.940 0.920 0.980 0.910 0.990 104,000 96,160 0.9246 136.6 133.7 142.4 132.3 143.9 716 134.38 3.30%
2011-11-11 0 0.910 0.900 0.980 0.900 0.910 248,000 224,560 0.9055 132.3 130.8 142.4 130.8 132.3 1,706 131.60 -1.09%
2011-11-10 0 0.920 0.910 1.000 0.910 0.920 24,000 22,000 0.9167 133.7 132.3 145.3 132.3 133.7 165 133.23 -3.16%
2011-11-09 0 0.950 0.950 1.000 0.910 0.960 144,000 136,400 0.9472 138.1 138.1 145.3 132.3 139.5 991 137.67 -2.06%
2011-11-08 0 0.970 0.970 0.980 0.920 1.050 872,000 854,400 0.9798 141.0 141.0 142.4 133.7 152.6 6,000 142.41 -7.62%
2011-11-07 0 1.050 1.030 1.050 1.050 1.210 1,368,000 1,496,640 1.0940 152.6 149.7 152.6 152.6 175.9 9,412 159.01 -25.00%
2011-11-04 0 1.400 1.220 1.490 1.400 1.400 56,000 78,400 1.4000 203.5 177.3 216.6 203.5 203.5 385 203.48 0.00%
2011-11-03 0 1.400 1.250 1.400 - - 8,000 11,200 1.4000 203.5 181.7 203.5 - - 55 203.48 -9.68%
2011-11-02 0 1.550 - 1.560 - - 0 0 - 225.3 - 226.7 - - 0 - 0.00%
2011-11-01 0 1.550 1.300 1.560 1.550 1.570 80,000 124,160 1.5520 225.3 188.9 226.7 225.3 228.2 550 225.57 1.31%
2011-10-31 0 1.530 1.300 1.590 - - 0 0 - 222.4 188.9 231.1 - - 0 - 0.00%
2011-10-28 0 1.530 1.470 1.580 1.530 1.740 104,000 172,320 1.6569 222.4 213.6 229.6 222.4 252.9 716 240.82 -9.47%
2011-10-27 0 1.690 - 1.690 - - 0 0 - 245.6 - 245.6 - - 0 - 0.00%
2011-10-26 0 1.690 - 1.690 - - 0 0 - 245.6 - 245.6 - - 0 - -0.59%
2011-10-25 0 1.700 - 1.700 1.790 1.790 40,000 71,600 1.7900 247.1 - 247.1 260.2 260.2 275 260.16 -5.56%
2011-10-24 0 1.800 - 1.800 - - 0 0 - 261.6 - 261.6 - - 0 - 0.00%
2011-10-21 0 1.800 - 1.800 - - 0 0 - 261.6 - 261.6 - - 0 - 0.00%
2011-10-20 0 1.800 - 1.800 - - 0 0 - 261.6 - 261.6 - - 0 - 0.00%
2011-10-19 0 1.800 - 1.800 - - 0 0 - 261.6 - 261.6 - - 0 - 0.00%
2011-10-18 0 1.800 - 1.800 - - 0 0 - 261.6 - 261.6 - - 0 - 0.00%
2011-10-17 0 1.800 - 1.800 - - 0 0 - 261.6 - 261.6 - - 0 - 0.00%
2011-10-14 0 1.800 - 1.850 - - 0 0 - 261.6 - 268.9 - - 0 - 0.00%
2011-10-13 0 1.800 - 1.850 - - 0 0 - 261.6 - 268.9 - - 0 - 0.00%
2011-10-12 0 1.800 - 1.850 - - 0 0 - 261.6 - 268.9 - - 0 - 0.00%
2011-10-11 0 1.800 - 1.850 1.800 1.800 16,000 28,800 1.8000 261.6 - 268.9 261.6 261.6 110 261.61 0.00%
2011-10-10 0 1.800 1.700 1.800 1.800 1.800 16,000 28,800 1.8000 261.6 247.1 261.6 261.6 261.6 110 261.61 0.00%
2011-10-07 0 1.800 - 1.850 1.800 1.850 40,000 72,800 1.8200 261.6 - 268.9 261.6 268.9 275 264.52 2.27%
2011-10-06 0 1.760 - 1.850 - - 0 0 - 255.8 - 268.9 - - 0 - 0.00%
2011-10-04 0 1.760 - 1.850 - - 0 0 - 255.8 - 268.9 - - 0 - 0.00%
2011-10-03 0 1.760 - 1.960 - - 0 0 - 255.8 - 284.9 - - 0 - 0.00%
2011-09-30 0 1.760 - 1.850 - - 0 0 - 255.8 - 268.9 - - 0 - 0.00%
2011-09-28 0 1.760 - 1.900 - - 0 0 - 255.8 - 276.1 - - 0 - 0.00%
2011-09-27 0 1.760 1.680 1.850 - - 0 0 - 255.8 244.2 268.9 - - 0 - 0.00%
2011-09-26 0 1.760 1.750 1.780 1.760 1.800 16,000 28,480 1.7800 255.8 254.3 258.7 255.8 261.6 110 258.70 -2.22%
2011-09-23 0 1.800 1.750 1.950 - - 0 0 - 261.6 254.3 283.4 - - 0 - 0.00%
2011-09-22 0 1.800 1.750 1.900 1.800 1.800 8,000 14,400 1.8000 261.6 254.3 276.1 261.6 261.6 55 261.61 0.00%
2011-09-21 0 1.800 1.800 1.950 1.800 1.800 8,000 14,400 1.8000 261.6 261.6 283.4 261.6 261.6 55 261.61 -2.70%
2011-09-20 0 1.850 - 1.950 1.850 1.850 24,000 44,400 1.8500 268.9 - 283.4 268.9 268.9 165 268.88 0.00%
2011-09-19 0 1.850 1.820 1.900 1.850 1.900 80,000 150,560 1.8820 268.9 264.5 276.1 268.9 276.1 550 273.53 -0.54%
2011-09-16 0 1.860 1.860 1.950 1.860 1.860 8,000 14,880 1.8600 270.3 270.3 283.4 270.3 270.3 55 270.33 0.54%
2011-09-15 0 1.850 1.850 1.950 1.850 1.850 8,000 14,800 1.8500 268.9 268.9 283.4 268.9 268.9 55 268.88 0.00%
2011-09-14 0 1.850 1.750 1.850 1.850 1.850 16,000 29,600 1.8500 268.9 254.3 268.9 268.9 268.9 110 268.88 -2.12%
2011-09-12 0 1.890 1.890 2.090 1.890 1.890 16,000 30,240 1.8900 274.7 274.7 303.8 274.7 274.7 110 274.69 -3.57%
2011-09-09 0 1.960 1.950 2.090 1.920 1.960 24,000 46,720 1.9467 284.9 283.4 303.8 279.1 284.9 165 282.93 -0.51%
2011-09-08 0 1.970 1.880 2.080 1.970 1.970 8,000 15,760 1.9700 286.3 273.2 302.3 286.3 286.3 55 286.32 1.03%
2011-09-07 0 1.950 1.920 2.100 1.900 1.950 280,000 538,160 1.9220 283.4 279.1 305.2 276.1 283.4 1,927 279.34 1.04%
2011-09-06 0 1.930 1.930 2.110 1.920 2.010 112,000 218,560 1.9514 280.5 280.5 306.7 279.1 292.1 771 283.62 -4.46%
2011-09-05 0 2.020 1.950 - 1.950 2.020 56,000 111,040 1.9829 293.6 283.4 - 283.4 293.6 385 288.19 5.21%
2011-09-02 0 1.920 1.920 1.950 1.920 1.920 56,000 107,520 1.9200 279.1 279.1 283.4 279.1 279.1 385 279.05 1.05%
2011-09-01 0 1.900 1.900 1.980 1.890 1.900 128,000 242,880 1.8975 276.1 276.1 287.8 274.7 276.1 881 275.78 3.83%
2011-08-31 0 1.830 1.830 1.880 - - 0 0 - 266.0 266.0 273.2 - - 0 - 1.67%
2011-08-30 0 1.800 1.790 1.870 1.800 1.800 24,000 43,200 1.8000 261.6 260.2 271.8 261.6 261.6 165 261.61 -0.55%
2011-08-29 0 1.810 1.810 1.880 1.760 1.810 64,000 114,000 1.7813 263.1 263.1 273.2 255.8 263.1 440 258.89 2.84%
2011-08-26 0 1.760 1.760 1.800 1.750 1.750 24,000 42,000 1.7500 255.8 255.8 261.6 254.3 254.3 165 254.34 -2.22%
2011-08-25 0 1.800 - 1.900 1.800 1.800 8,000 14,400 1.8000 261.6 - 276.1 261.6 261.6 55 261.61 0.00%
2011-08-24 0 1.800 1.740 1.800 1.740 1.900 280,000 526,240 1.8794 261.6 252.9 261.6 252.9 276.1 1,927 273.15 10.43%
2011-08-23 0 1.630 1.620 1.720 1.620 1.680 80,000 131,920 1.6490 236.9 235.4 250.0 235.4 244.2 550 239.66 -0.61%
2011-08-22 0 1.640 - 1.640 1.600 1.640 192,000 311,120 1.6204 238.4 - 238.4 232.5 238.4 1,321 235.51 0.00%
2011-08-19 0 1.640 1.560 1.660 1.640 1.650 32,000 52,560 1.6425 238.4 226.7 241.3 238.4 239.8 220 238.72 1.86%
2011-08-18 0 1.610 1.610 1.750 - - 0 0 - 234.0 234.0 254.3 - - 0 - 0.00%
2011-08-17 0 1.610 1.610 1.680 1.610 1.610 16,000 25,760 1.6100 234.0 234.0 244.2 234.0 234.0 110 234.00 -2.42%
2011-08-16 0 1.650 1.600 1.800 1.650 1.650 16,000 26,400 1.6500 239.8 232.5 261.6 239.8 239.8 110 239.81 0.00%
2011-08-15 0 1.650 1.650 1.740 1.650 1.660 96,000 159,200 1.6583 239.8 239.8 252.9 239.8 241.3 661 241.02 0.00%
2011-08-12 0 1.650 1.600 1.660 1.650 1.650 8,000 13,200 1.6500 239.8 232.5 241.3 239.8 239.8 55 239.81 3.12%
2011-08-11 0 1.600 1.600 1.790 1.560 1.600 160,000 253,040 1.5815 232.5 232.5 260.2 226.7 232.5 1,101 229.85 0.00%
2011-08-10 0 1.600 1.550 1.650 1.600 1.600 16,000 25,600 1.6000 232.5 225.3 239.8 232.5 232.5 110 232.54 0.00%
2011-08-09 0 1.600 1.530 1.680 1.600 1.610 112,000 179,360 1.6014 232.5 222.4 244.2 232.5 234.0 771 232.75 -2.44%
2011-08-08 0 1.640 1.550 1.680 - - 0 0 - 238.4 225.3 244.2 - - 0 - 0.00%
2011-08-05 0 1.640 1.550 1.640 - - 0 0 - 238.4 225.3 238.4 - - 0 - -2.38%
2011-08-04 0 1.680 1.630 1.680 - - 0 0 - 244.2 236.9 244.2 - - 0 - 0.00%
2011-08-03 0 1.680 1.640 1.680 1.680 1.680 32,000 53,760 1.6800 244.2 238.4 244.2 244.2 244.2 220 244.17 0.00%
2011-08-02 0 1.680 1.640 1.790 1.650 1.680 112,000 186,320 1.6636 244.2 238.4 260.2 239.8 244.2 771 241.78 4.35%
2011-08-01 0 1.610 1.610 1.700 1.610 1.650 48,000 78,240 1.6300 234.0 234.0 247.1 234.0 239.8 330 236.90 0.62%
2011-07-29 0 1.600 1.500 1.650 1.600 1.620 144,000 231,040 1.6044 232.5 218.0 239.8 232.5 235.4 991 233.19 -0.62%
2011-07-28 0 1.610 1.580 1.650 - - 0 0 - 234.0 229.6 239.8 - - 0 - 0.00%
2011-07-27 0 1.610 1.570 1.690 1.600 1.610 24,000 38,480 1.6033 234.0 228.2 245.6 232.5 234.0 165 233.03 -2.42%
2011-07-26 0 1.650 1.590 1.650 - - 0 0 - 239.8 231.1 239.8 - - 0 - 0.00%
2011-07-25 0 1.650 1.550 1.690 - - 0 0 - 239.8 225.3 245.6 - - 0 - 0.00%
2011-07-22 0 1.650 1.580 1.700 - - 0 0 - 239.8 229.6 247.1 - - 0 - 0.00%
2011-07-21 0 1.650 1.580 1.700 - - 0 0 - 239.8 229.6 247.1 - - 0 - 0.00%
2011-07-20 0 1.650 1.650 1.700 1.650 1.650 32,000 52,800 1.6500 239.8 239.8 247.1 239.8 239.8 220 239.81 3.12%
2011-07-19 0 1.600 1.500 1.650 1.600 1.600 8,000 12,800 1.6000 232.5 218.0 239.8 232.5 232.5 55 232.54 3.23%
2011-07-18 0 1.550 1.550 - - - 0 0 - 225.3 225.3 - - - 0 - 0.00%
2011-07-15 0 1.550 1.550 1.650 1.550 1.550 24,000 37,200 1.5500 225.3 225.3 239.8 225.3 225.3 165 225.28 0.00%
2011-07-14 0 1.550 1.550 1.600 1.540 1.540 8,000 12,320 1.5400 225.3 225.3 232.5 223.8 223.8 55 223.82 -1.90%
2011-07-13 0 1.580 1.550 1.600 - - 0 0 - 229.6 225.3 232.5 - - 0 - 0.00%
2011-07-12 0 1.580 1.580 1.590 - - 0 0 - 229.6 229.6 231.1 - - 0 - 0.00%
2011-07-11 0 1.580 1.580 1.600 1.580 1.580 56,000 88,480 1.5800 229.6 229.6 232.5 229.6 229.6 385 229.64 -1.25%
2011-07-08 0 1.600 1.500 1.600 1.590 1.600 140,000 222,880 1.5920 232.5 218.0 232.5 231.1 232.5 963 231.38 0.63%
2011-07-07 0 1.590 1.590 1.600 1.590 1.590 56,000 89,040 1.5900 231.1 231.1 232.5 231.1 231.1 385 231.09 0.00%
2011-07-06 0 1.590 1.590 1.600 1.590 1.590 64,000 101,520 1.5863 231.1 231.1 232.5 231.1 231.1 440 230.54 0.00%
2011-07-05 0 1.590 1.590 1.600 1.590 1.590 128,000 204,640 1.5988 231.1 231.1 232.5 231.1 231.1 881 232.36 0.63%
2011-07-04 0 1.580 1.580 1.600 1.550 1.570 96,000 150,560 1.5683 229.6 229.6 232.5 225.3 228.2 661 227.94 1.94%
2011-06-30 0 1.550 1.530 1.580 1.520 1.550 64,000 98,080 1.5325 225.3 222.4 229.6 220.9 225.3 440 222.73 1.31%
2011-06-29 0 1.530 1.510 1.550 1.530 1.530 8,000 12,240 1.5300 222.4 219.5 225.3 222.4 222.4 55 222.37 1.32%
2011-06-28 0 1.510 1.500 1.590 1.510 1.510 32,000 48,320 1.5100 219.5 218.0 231.1 219.5 219.5 220 219.46 0.67%
2011-06-27 0 1.500 1.500 1.600 1.500 1.500 32,000 48,000 1.5000 218.0 218.0 232.5 218.0 218.0 220 218.01 0.00%
2011-06-24 0 1.500 1.450 1.600 - - 0 0 - 218.0 210.7 232.5 - - 0 - 0.00%
2011-06-23 0 1.500 1.460 1.600 - - 0 0 - 218.0 212.2 232.5 - - 0 - 0.00%
2011-06-22 0 1.500 1.450 1.590 1.500 1.500 40,000 60,000 1.5000 218.0 210.7 231.1 218.0 218.0 275 218.01 0.00%
2011-06-21 0 1.500 1.500 1.600 - - 0 0 - 218.0 218.0 232.5 - - 0 - 0.67%
2011-06-20 0 1.490 1.490 1.600 1.490 1.540 64,000 96,160 1.5025 216.6 216.6 232.5 216.6 223.8 440 218.37 -1.97%
2011-06-17 0 1.520 1.520 1.580 1.520 1.600 137,000 209,480 1.5291 220.9 220.9 229.6 220.9 232.5 943 222.23 -1.94%
2011-06-16 0 1.550 1.550 1.580 1.520 1.600 296,000 468,560 1.5830 225.3 225.3 229.6 220.9 232.5 2,037 230.07 -2.52%
2011-06-15 0 1.590 1.450 1.590 1.600 1.600 104,000 166,400 1.6000 231.1 210.7 231.1 232.5 232.5 716 232.54 6.00%
2011-06-14 0 1.500 1.320 1.500 1.500 1.610 104,000 157,760 1.5169 218.0 191.8 218.0 218.0 234.0 716 220.47 15.38%
2011-06-13 0 1.300 1.300 1.610 - - 0 0 - 188.9 188.9 234.0 - - 0 - 0.00%
2011-06-10 0 1.300 1.300 1.400 1.250 1.400 64,000 83,680 1.3075 188.9 188.9 203.5 181.7 203.5 440 190.03 -12.75%
2011-06-09 0 1.490 - 1.490 1.490 1.490 16,000 23,840 1.4900 216.6 - 216.6 216.6 216.6 110 216.56 0.00%
2011-06-08 0 1.490 - 1.500 - - 0 0 - 216.6 - 218.0 - - 0 - 0.00%
2011-06-07 0 1.490 - 1.490 1.500 1.500 8,000 12,000 1.5000 216.6 - 216.6 218.0 218.0 55 218.01 -0.67%
2011-06-03 0 1.500 - 1.550 - - 0 0 - 218.0 - 225.3 - - 0 - 0.00%
2011-06-02 0 1.500 - 1.600 - - 0 0 - 218.0 - 232.5 - - 0 - 0.00%
2011-06-01 0 1.500 - 1.500 1.500 1.500 8,000 12,000 1.5000 218.0 - 218.0 218.0 218.0 55 218.01 -3.23%
2011-05-31 0 1.550 - 1.580 - - 0 0 - 225.3 - 229.6 - - 0 - 0.00%
2011-05-30 0 1.550 - 1.550 - - 0 0 - 225.3 - 225.3 - - 0 - -0.64%
2011-05-27 0 1.560 - 1.560 1.590 1.590 8,000 12,720 1.5900 226.7 - 226.7 231.1 231.1 55 231.09 -1.89%
2011-05-26 0 1.590 1.450 1.590 1.500 1.590 24,000 36,640 1.5267 231.1 210.7 231.1 218.0 231.1 165 221.88 6.71%
2011-05-25 0 1.490 - 1.580 1.490 1.490 16,000 23,840 1.4900 216.6 - 229.6 216.6 216.6 110 216.56 0.00%
2011-05-24 0 1.490 1.490 1.580 1.490 1.590 24,000 37,360 1.5567 216.6 216.6 229.6 216.6 231.1 165 226.24 0.00%
2011-05-23 0 1.490 1.490 1.570 1.490 1.600 224,000 354,880 1.5843 216.6 216.6 228.2 216.6 232.5 1,541 230.26 -4.49%
2011-05-20 0 1.560 1.320 1.560 1.590 1.600 329,000 524,470 1.5941 226.7 191.8 226.7 231.1 232.5 2,264 231.69 7.59%
2011-05-19 0 1.450 1.450 1.630 - - 0 0 - 210.7 210.7 236.9 - - 0 - 0.00%
2011-05-18 0 1.450 - 1.500 1.450 1.470 64,000 92,960 1.4525 210.7 - 218.0 210.7 213.6 440 211.11 -2.68%
2011-05-17 0 1.490 - 1.520 - - 0 0 - 216.6 - 220.9 - - 0 - 0.00%
2011-05-16 0 1.490 1.490 1.580 1.490 1.490 28,000 41,520 1.4829 216.6 216.6 229.6 216.6 216.6 193 215.52 0.00%
2011-05-13 0 1.490 1.490 1.620 1.460 1.460 8,000 11,680 1.4600 216.6 216.6 235.4 212.2 212.2 55 212.20 -4.49%
2011-05-12 0 1.560 1.430 1.600 1.500 1.560 40,000 61,440 1.5360 226.7 207.8 232.5 218.0 226.7 275 223.24 0.00%
2011-05-11 0 1.560 1.560 1.630 1.560 1.560 10,000 15,500 1.5500 226.7 226.7 236.9 226.7 226.7 69 225.28 -0.64%
2011-05-09 0 1.570 1.570 1.650 1.570 1.570 64,000 100,480 1.5700 228.2 228.2 239.8 228.2 228.2 440 228.18 0.00%
2011-05-06 0 1.570 1.560 1.650 - - 0 0 - 228.2 226.7 239.8 - - 0 - 0.00%
2011-05-05 0 1.570 1.550 1.650 1.560 1.570 24,000 37,600 1.5667 228.2 225.3 239.8 226.7 228.2 165 227.70 1.29%
2011-05-04 0 1.550 1.550 1.580 1.550 1.560 24,000 37,360 1.5567 225.3 225.3 229.6 225.3 226.7 165 226.24 -0.64%
2011-05-03 0 1.560 1.560 1.580 1.550 1.560 88,000 137,200 1.5591 226.7 226.7 229.6 225.3 226.7 605 226.60 -3.70%
2011-04-29 0 1.620 1.550 1.620 1.600 1.620 16,000 25,760 1.6100 235.4 225.3 235.4 232.5 235.4 110 234.00 1.25%
2011-04-28 0 1.600 1.600 1.620 - - 0 0 - 232.5 232.5 235.4 - - 0 - 0.00%
2011-04-27 0 1.600 1.600 1.630 1.590 1.600 40,000 63,680 1.5920 232.5 232.5 236.9 231.1 232.5 275 231.38 0.63%
2011-04-26 0 1.590 1.590 1.620 1.590 1.600 72,000 115,120 1.5989 231.1 231.1 235.4 231.1 232.5 495 232.38 -0.62%
2011-04-21 0 1.600 1.600 1.620 1.580 1.580 18,000 28,500 1.5833 232.5 232.5 235.4 229.6 229.6 124 230.12 1.27%
2011-04-20 0 1.580 1.580 1.620 1.580 1.580 48,000 75,840 1.5800 229.6 229.6 235.4 229.6 229.6 330 229.64 0.00%
2011-04-19 0 1.580 1.580 1.650 1.580 1.590 144,000 228,720 1.5883 229.6 229.6 239.8 229.6 231.1 991 230.85 -0.63%
2011-04-18 0 1.590 1.510 1.640 - - 0 0 - 231.1 219.5 238.4 - - 0 - 0.00%
2011-04-15 0 1.590 1.510 1.590 1.590 1.590 88,000 139,920 1.5900 231.1 219.5 231.1 231.1 231.1 605 231.09 0.00%
2011-04-14 0 1.590 1.590 1.620 1.590 1.590 8,000 12,720 1.5900 231.1 231.1 235.4 231.1 231.1 55 231.09 0.00%
2011-04-13 0 1.590 1.590 1.650 1.590 1.590 64,000 101,760 1.5900 231.1 231.1 239.8 231.1 231.1 440 231.09 0.00%
2011-04-12 0 1.590 1.550 1.650 1.590 1.590 8,000 12,720 1.5900 231.1 225.3 239.8 231.1 231.1 55 231.09 -0.62%
2011-04-11 0 1.600 1.600 1.650 1.590 1.600 56,000 89,440 1.5971 232.5 232.5 239.8 231.1 232.5 385 232.13 1.27%
2011-04-08 0 1.580 1.560 1.640 1.580 1.600 120,000 191,200 1.5933 229.6 226.7 238.4 229.6 232.5 826 231.57 -4.24%
2011-04-07 0 1.650 1.580 1.650 1.650 1.650 56,000 92,400 1.6500 239.8 229.6 239.8 239.8 239.8 385 239.81 3.12%
2011-04-06 0 1.600 1.600 1.650 1.580 1.650 24,000 39,040 1.6267 232.5 232.5 239.8 229.6 239.8 165 236.42 0.00%
2011-04-04 0 1.600 1.590 1.640 1.600 1.600 504,000 806,400 1.6000 232.5 231.1 238.4 232.5 232.5 3,468 232.54 1.27%
2011-04-01 0 1.580 1.580 1.640 - - 0 0 - 229.6 229.6 238.4 - - 0 - 0.00%
2011-03-31 0 1.580 1.580 1.600 1.580 1.600 80,000 127,360 1.5920 229.6 229.6 232.5 229.6 232.5 550 231.38 -2.47%
2011-03-30 0 1.620 1.600 1.700 - - 0 0 - 235.4 232.5 247.1 - - 0 - 0.00%
2011-03-29 0 1.620 1.600 1.700 1.600 1.620 160,000 258,080 1.6130 235.4 232.5 247.1 232.5 235.4 1,101 234.43 -1.22%
2011-03-28 0 1.640 1.560 1.650 - - 0 0 - 238.4 226.7 239.8 - - 0 - 0.00%
2011-03-25 0 1.640 1.560 1.640 - - 0 0 - 238.4 226.7 238.4 - - 0 - -0.61%
2011-03-24 0 1.650 1.600 1.700 1.620 1.650 104,000 170,720 1.6415 239.8 232.5 247.1 235.4 239.8 716 238.58 5.10%
2011-03-23 0 1.570 1.570 1.640 1.530 1.600 448,000 693,600 1.5482 228.2 228.2 238.4 222.4 232.5 3,082 225.02 0.00%
2011-03-22 0 1.570 1.560 1.640 1.550 1.600 432,000 673,920 1.5600 228.2 226.7 238.4 225.3 232.5 2,972 226.73 0.64%
2011-03-21 0 1.560 1.550 1.680 1.560 1.560 24,000 37,440 1.5600 226.7 225.3 244.2 226.7 226.7 165 226.73 0.00%
2011-03-18 0 1.560 1.540 1.560 1.540 1.560 568,000 877,120 1.5442 226.7 223.8 226.7 223.8 226.7 3,908 224.44 1.30%
2011-03-17 0 1.540 1.530 1.590 1.530 1.550 520,000 800,560 1.5395 223.8 222.4 231.1 222.4 225.3 3,578 223.76 0.65%
2011-03-16 0 1.530 1.530 1.590 1.530 1.530 8,000 12,240 1.5300 222.4 222.4 231.1 222.4 222.4 55 222.37 -0.65%
2011-03-15 0 1.540 1.540 1.560 1.540 1.600 200,000 310,000 1.5500 223.8 223.8 226.7 223.8 232.5 1,376 225.28 -1.91%
2011-03-14 0 1.570 1.560 1.590 1.550 1.570 264,000 411,760 1.5597 228.2 226.7 231.1 225.3 228.2 1,816 226.69 2.61%
2011-03-11 0 1.530 1.530 1.550 1.520 1.520 168,000 255,360 1.5200 222.4 222.4 225.3 220.9 220.9 1,156 220.92 -1.29%
2011-03-10 0 1.550 1.550 1.590 1.510 1.580 448,000 687,680 1.5350 225.3 225.3 231.1 219.5 229.6 3,082 223.10 0.65%
2011-03-09 0 1.540 1.530 1.620 1.520 1.560 208,000 320,720 1.5419 223.8 222.4 235.4 220.9 226.7 1,431 224.10 -1.28%
2011-03-08 0 1.560 1.560 1.590 1.550 1.550 56,000 86,800 1.5500 226.7 226.7 231.1 225.3 225.3 385 225.28 0.65%
2011-03-07 0 1.550 1.520 1.680 1.550 1.580 16,000 25,040 1.5650 225.3 220.9 244.2 225.3 229.6 110 227.46 -1.90%
2011-03-04 0 1.580 1.550 1.580 1.580 1.580 24,000 37,920 1.5800 229.6 225.3 229.6 229.6 229.6 165 229.64 0.00%
2011-03-03 0 1.580 1.570 1.610 1.580 1.750 352,000 567,120 1.6111 229.6 228.2 234.0 229.6 254.3 2,422 234.16 -4.24%
2011-03-02 0 1.650 1.650 1.750 1.580 1.650 312,000 512,560 1.6428 239.8 239.8 254.3 229.6 239.8 2,147 238.77 4.43%
2011-03-01 0 1.580 1.580 1.590 1.560 1.600 352,000 560,320 1.5918 229.6 229.6 231.1 226.7 232.5 2,422 231.35 -0.63%
2011-02-28 0 1.590 1.530 1.590 1.500 1.620 232,000 368,160 1.5869 231.1 222.4 231.1 218.0 235.4 1,596 230.64 1.92%
2011-02-25 0 1.560 1.500 1.560 1.500 1.560 152,000 233,840 1.5384 226.7 218.0 226.7 218.0 226.7 1,046 223.59 4.00%
2011-02-24 0 1.500 1.460 1.500 1.450 1.510 672,000 1,002,160 1.4913 218.0 212.2 218.0 210.7 219.5 4,624 216.75 -3.23%
2011-02-23 0 1.550 1.500 1.550 1.510 1.600 136,000 212,880 1.5653 225.3 218.0 225.3 219.5 232.5 936 227.50 3.33%
2011-02-22 0 1.500 1.480 1.530 1.500 1.560 536,000 816,000 1.5224 218.0 215.1 222.4 218.0 226.7 3,688 221.26 0.00%
2011-02-21 0 1.500 1.530 1.540 1.500 1.840 960,000 1,612,320 1.6795 218.0 222.4 223.8 218.0 267.4 6,605 244.10 -13.79%
2011-02-18 0 1.740 1.720 1.780 1.650 1.980 1,672,000 2,962,320 1.7717 252.9 250.0 258.7 239.8 287.8 11,504 257.50 5.45%
2011-02-17 0 1.650 1.610 1.650 1.550 1.740 1,088,000 1,752,640 1.6109 239.8 234.0 239.8 225.3 252.9 7,486 234.12 10.00%
2011-02-16 0 1.500 1.470 1.540 1.400 1.500 200,000 291,680 1.4584 218.0 213.6 223.8 203.5 218.0 1,376 211.96 7.14%
2011-02-15 0 1.400 1.400 1.460 1.400 1.450 232,000 332,560 1.4334 203.5 203.5 212.2 203.5 210.7 1,596 208.34 -3.45%
2011-02-14 0 1.450 1.440 1.490 1.440 1.550 584,000 876,400 1.5007 210.7 209.3 216.6 209.3 225.3 4,018 218.11 1.40%
2011-02-11 0 1.430 1.430 1.450 1.360 1.520 1,232,000 1,787,200 1.4506 207.8 207.8 210.7 197.7 220.9 8,477 210.84 5.93%
2011-02-10 0 1.350 1.370 1.380 1.200 1.640 2,384,000 3,342,720 1.4021 196.2 199.1 200.6 174.4 238.4 16,403 203.79 22.73%
2011-02-09 0 1.100 1.100 1.180 1.100 1.180 136,000 155,600 1.1441 159.9 159.9 171.5 159.9 171.5 936 166.29 0.00%
2011-02-08 0 1.100 1.100 1.170 1.100 1.100 40,000 44,000 1.1000 159.9 159.9 170.0 159.9 159.9 275 159.87 0.00%
2011-02-07 0 1.100 1.100 1.160 - - 0 0 - 159.9 159.9 168.6 - - 0 - 0.00%
2011-02-02 0 1.100 1.010 1.150 - - 0 0 - 159.9 146.8 167.1 - - 0 - 0.00%
2011-02-01 0 1.100 0.920 1.100 1.100 1.120 48,000 53,120 1.1067 159.9 133.7 159.9 159.9 162.8 330 160.84 -3.51%
2011-01-31 0 1.140 0.930 1.140 1.110 1.140 40,000 45,120 1.1280 165.7 135.2 165.7 161.3 165.7 275 163.94 5.56%
2011-01-28 0 1.080 1.000 1.130 1.030 1.080 33,000 35,100 1.0636 157.0 145.3 164.2 149.7 157.0 227 154.59 4.85%
2011-01-27 0 1.030 1.030 1.100 - - 0 0 - 149.7 149.7 159.9 - - 0 - 0.00%
2011-01-26 0 1.030 0.960 1.090 1.000 1.030 120,000 122,160 1.0180 149.7 139.5 158.4 145.3 149.7 826 147.96 -7.21%
2011-01-25 0 1.110 1.030 1.110 1.090 1.110 88,000 97,440 1.1073 161.3 149.7 161.3 158.4 161.3 605 160.93 2.78%
2011-01-24 0 1.080 1.030 1.100 - - 0 0 - 157.0 149.7 159.9 - - 0 - 0.00%
2011-01-21 0 1.080 1.030 1.090 - - 0 0 - 157.0 149.7 158.4 - - 0 - 0.00%
2011-01-20 0 1.080 1.030 1.100 - - 0 0 - 157.0 149.7 159.9 - - 0 - 0.00%
2011-01-19 0 1.080 1.030 1.140 - - 0 0 - 157.0 149.7 165.7 - - 0 - 0.00%
2011-01-18 0 1.080 1.070 1.150 1.010 1.080 336,000 360,640 1.0733 157.0 155.5 167.1 146.8 157.0 2,312 156.00 0.00%
2011-01-17 0 1.080 1.080 1.100 1.080 1.080 144,000 155,520 1.0800 157.0 157.0 159.9 157.0 157.0 991 156.97 0.00%
2011-01-14 0 1.080 1.050 1.080 1.040 1.140 88,000 95,840 1.0891 157.0 152.6 157.0 151.2 165.7 605 158.29 2.86%
2011-01-13 0 1.050 1.010 1.050 1.050 1.100 56,000 59,680 1.0657 152.6 146.8 152.6 152.6 159.9 385 154.89 -2.78%
2011-01-12 0 1.080 1.080 1.150 1.080 1.080 32,000 34,560 1.0800 157.0 157.0 167.1 157.0 157.0 220 156.97 -1.82%
2011-01-11 0 1.100 1.080 1.100 - - 0 0 - 159.9 157.0 159.9 - - 0 - 0.00%
2011-01-10 0 1.100 1.080 1.150 1.100 1.100 40,000 44,000 1.1000 159.9 157.0 167.1 159.9 159.9 275 159.87 -4.35%
2011-01-07 0 1.150 1.060 1.150 1.150 1.160 32,000 36,960 1.1550 167.1 154.1 167.1 167.1 168.6 220 167.87 4.55%
2011-01-06 0 1.100 1.100 1.150 - - 0 0 - 159.9 159.9 167.1 - - 0 - 0.92%
2011-01-05 0 1.090 1.090 1.160 1.090 1.120 24,000 26,640 1.1100 158.4 158.4 168.6 158.4 162.8 165 161.33 -4.39%
2011-01-04 0 1.140 1.110 1.140 1.120 1.140 24,000 27,200 1.1333 165.7 161.3 165.7 162.8 165.7 165 164.72 1.79%
2011-01-03 0 1.120 1.100 1.140 1.120 1.120 32,000 35,920 1.1225 162.8 159.9 165.7 162.8 162.8 220 163.14 -1.75%
2010-12-31 0 1.140 1.060 1.140 1.100 1.140 96,000 107,520 1.1200 165.7 154.1 165.7 159.9 165.7 661 162.78 3.64%
2010-12-30 0 1.100 1.050 1.100 - - 0 0 - 159.9 152.6 159.9 - - 0 - 0.00%
2010-12-29 0 1.100 1.070 1.100 1.150 1.150 8,000 9,200 1.1500 159.9 155.5 159.9 167.1 167.1 55 167.14 0.00%
2010-12-28 0 1.100 1.020 1.150 1.050 1.100 296,000 316,240 1.0684 159.9 148.2 167.1 152.6 159.9 2,037 155.28 4.76%
2010-12-24 0 1.050 1.050 1.100 - - 0 0 - 152.6 152.6 159.9 - - 0 - 0.00%
2010-12-23 0 1.050 1.020 1.130 1.050 1.050 16,000 16,800 1.0500 152.6 148.2 164.2 152.6 152.6 110 152.61 3.96%
2010-12-22 0 1.010 1.010 1.080 - - 0 0 - 146.8 146.8 157.0 - - 0 - 0.00%
2010-12-21 0 1.010 1.010 1.020 1.000 1.000 64,000 64,000 1.0000 146.8 146.8 148.2 145.3 145.3 440 145.34 1.00%
2010-12-20 0 1.000 0.950 1.000 1.000 1.010 64,000 64,240 1.0038 145.3 138.1 145.3 145.3 146.8 440 145.88 -1.96%
2010-12-17 0 1.020 1.010 1.050 1.010 1.020 40,000 40,640 1.0160 148.2 146.8 152.6 146.8 148.2 275 147.66 0.00%
2010-12-16 0 1.020 1.020 1.080 1.010 1.020 64,000 65,200 1.0188 148.2 148.2 157.0 146.8 148.2 440 148.06 0.00%
2010-12-15 0 1.020 1.010 1.110 1.020 1.020 16,000 16,320 1.0200 148.2 146.8 161.3 148.2 148.2 110 148.25 0.99%
2010-12-14 0 1.010 1.000 1.110 - - 0 0 - 146.8 145.3 161.3 - - 0 - 0.00%
2010-12-13 0 1.010 1.000 1.090 - - 0 0 - 146.8 145.3 158.4 - - 0 - 0.00%
2010-12-10 0 1.010 1.010 1.110 - - 0 0 - 146.8 146.8 161.3 - - 0 - 0.00%
2010-12-09 0 1.010 1.000 1.100 1.000 1.010 72,000 72,560 1.0078 146.8 145.3 159.9 145.3 146.8 495 146.47 0.00%
2010-12-08 0 1.010 1.010 1.120 - - 0 0 - 146.8 146.8 162.8 - - 0 - 0.00%
2010-12-07 0 1.010 1.010 1.120 1.010 1.100 48,000 49,280 1.0267 146.8 146.8 162.8 146.8 159.9 330 149.22 -8.18%
2010-12-06 0 1.100 1.010 1.150 1.100 1.160 40,000 45,120 1.1280 159.9 146.8 167.1 159.9 168.6 275 163.94 -0.90%
2010-12-03 0 1.110 1.100 1.150 1.100 1.160 312,000 353,200 1.1321 161.3 159.9 167.1 159.9 168.6 2,147 164.53 0.91%
2010-12-02 0 1.100 1.010 1.100 0.980 1.100 304,000 326,080 1.0726 159.9 146.8 159.9 142.4 159.9 2,092 155.90 7.84%
2010-12-01 0 1.020 1.020 1.090 0.980 1.160 120,000 122,880 1.0240 148.2 148.2 158.4 142.4 168.6 826 148.83 0.00%
2010-11-30 0 1.020 0.970 1.100 - - 0 0 - 148.2 141.0 159.9 - - 0 - 0.00%
2010-11-29 0 1.020 0.970 1.080 - - 0 0 - 148.2 141.0 157.0 - - 0 - 0.00%
2010-11-26 0 1.020 0.970 1.050 1.020 1.020 240,000 244,800 1.0200 148.2 141.0 152.6 148.2 148.2 1,651 148.25 6.25%
2010-11-25 0 0.960 0.960 1.000 0.960 0.960 8,000 7,680 0.9600 139.5 139.5 145.3 139.5 139.5 55 139.53 4.35%
2010-11-24 0 0.920 0.920 0.970 0.910 0.910 16,000 14,560 0.9100 133.7 133.7 141.0 132.3 132.3 110 132.26 -5.15%
2010-11-23 0 0.970 0.970 1.060 0.960 1.000 104,000 102,720 0.9877 141.0 141.0 154.1 139.5 145.3 716 143.55 -3.00%
2010-11-22 0 1.000 1.000 1.100 1.000 1.000 16,000 16,000 1.0000 145.3 145.3 159.9 145.3 145.3 110 145.34 0.00%
2010-11-19 0 1.000 1.000 1.070 1.000 1.030 57,000 57,440 1.0077 145.3 145.3 155.5 145.3 149.7 392 146.46 -6.54%
2010-11-18 0 1.070 0.990 1.080 0.980 1.070 48,000 50,000 1.0417 155.5 143.9 157.0 142.4 155.5 330 151.40 7.00%
2010-11-17 0 1.000 0.980 1.000 0.990 1.000 104,000 103,840 0.9985 145.3 142.4 145.3 143.9 145.3 716 145.12 -0.99%
2010-11-16 0 1.010 1.010 1.100 1.010 1.020 136,000 138,240 1.0165 146.8 146.8 159.9 146.8 148.2 936 147.73 0.00%
2010-11-15 0 1.010 1.010 1.030 1.010 1.020 120,000 121,600 1.0133 146.8 146.8 149.7 146.8 148.2 826 147.28 -1.94%
2010-11-12 0 1.030 1.030 1.080 1.010 1.130 432,000 464,880 1.0761 149.7 149.7 157.0 146.8 164.2 2,972 156.40 -2.83%
2010-11-11 0 1.060 1.010 1.060 0.970 1.190 2,184,000 2,346,640 1.0745 154.1 146.8 154.1 141.0 173.0 15,027 156.16 12.77%
2010-11-10 0 0.940 0.940 0.990 0.940 0.940 80,000 76,960 0.9620 136.6 136.6 143.9 136.6 136.6 550 139.82 0.00%
2010-11-09 0 0.940 0.940 0.970 - - 0 0 - 136.6 136.6 141.0 - - 0 - 0.00%
2010-11-08 0 0.940 0.940 0.960 0.940 0.940 16,000 15,040 0.9400 136.6 136.6 139.5 136.6 136.6 110 136.62 1.08%
2010-11-05 0 0.930 0.920 0.950 0.910 0.930 88,000 81,680 0.9282 135.2 133.7 138.1 132.3 135.2 605 134.90 1.09%
2010-11-04 0 0.920 0.920 0.940 0.900 0.920 120,000 109,440 0.9120 133.7 133.7 136.6 130.8 133.7 826 132.55 1.10%
2010-11-03 0 0.910 0.900 0.910 0.900 0.910 104,000 93,760 0.9015 132.3 130.8 132.3 130.8 132.3 716 131.03 0.00%
2010-11-02 0 0.910 0.890 0.910 0.890 0.910 80,000 72,240 0.9030 132.3 129.4 132.3 129.4 132.3 550 131.24 -5.21%
2010-11-01 0 0.960 0.910 0.970 0.890 1.060 680,000 636,160 0.9355 139.5 132.3 141.0 129.4 154.1 4,679 135.97 5.49%
2010-10-29 0 0.910 0.870 0.950 0.850 0.880 104,000 90,160 0.8669 132.3 126.4 138.1 123.5 127.9 716 126.00 5.81%
2010-10-28 0 0.860 0.860 0.870 0.860 0.870 56,000 48,480 0.8657 125.0 125.0 126.4 125.0 126.4 385 125.82 -2.27%
2010-10-27 0 0.880 0.880 0.900 0.830 0.880 88,000 75,200 0.8545 127.9 127.9 130.8 120.6 127.9 605 124.20 1.15%
2010-10-26 0 0.870 0.840 0.890 0.830 0.870 72,000 61,360 0.8522 126.4 122.1 129.4 120.6 126.4 495 123.86 6.10%
2010-10-25 0 0.820 0.820 0.890 0.810 0.820 16,000 13,040 0.8150 119.2 119.2 129.4 117.7 119.2 110 118.45 -1.20%
2010-10-22 0 0.830 0.820 0.870 0.820 0.830 64,000 53,520 0.8363 120.6 119.2 126.4 119.2 120.6 440 121.54 -4.60%
2010-10-21 0 0.870 0.830 0.900 - - 0 0 - 126.4 120.6 130.8 - - 0 - 0.00%
2010-10-20 0 0.870 0.870 0.890 0.810 0.900 194,000 171,140 0.8822 126.4 126.4 129.4 117.7 130.8 1,335 128.21 8.75%
2010-10-19 0 0.800 0.800 0.890 - - 0 0 - 116.3 116.3 129.4 - - 0 - 1.27%
2010-10-18 0 0.790 0.790 0.920 - - 0 0 - 114.8 114.8 133.7 - - 0 - 1.28%
2010-10-15 0 0.780 0.780 0.900 - - 0 0 - 113.4 113.4 130.8 - - 0 - 0.00%
2010-10-14 0 0.780 0.780 0.880 0.780 0.780 72,000 56,160 0.7800 113.4 113.4 127.9 113.4 113.4 495 113.36 0.00%
2010-10-13 0 0.780 0.780 0.880 0.780 0.780 24,000 18,720 0.7800 113.4 113.4 127.9 113.4 113.4 165 113.36 0.00%
2010-10-12 0 0.780 0.780 0.840 0.780 0.790 48,000 37,680 0.7850 113.4 113.4 122.1 113.4 114.8 330 114.09 -2.50%
2010-10-11 0 0.800 0.800 0.890 - - 0 0 - 116.3 116.3 129.4 - - 0 - 2.56%
2010-10-08 0 0.780 0.770 0.920 - - 0 0 - 113.4 111.9 133.7 - - 0 - 0.00%
2010-10-07 0 0.780 0.770 0.890 - - 0 0 - 113.4 111.9 129.4 - - 0 - 0.00%
2010-10-06 0 0.780 0.780 0.900 0.780 0.800 104,000 83,040 0.7985 113.4 113.4 130.8 113.4 116.3 716 116.05 -7.14%
2010-10-05 0 0.840 0.820 0.890 0.840 0.840 32,000 28,320 0.8850 122.1 119.2 129.4 122.1 122.1 220 128.63 -6.67%
2010-10-04 0 0.900 0.900 0.930 0.870 0.960 192,000 176,560 0.9196 130.8 130.8 135.2 126.4 139.5 1,321 133.65 1.12%
2010-09-30 0 0.890 0.810 0.900 0.800 0.890 96,000 81,440 0.8483 129.4 117.7 130.8 116.3 129.4 661 123.30 8.54%
2010-09-29 0 0.820 0.800 0.880 0.820 0.980 96,000 82,320 0.8575 119.2 116.3 127.9 119.2 142.4 661 124.63 -8.89%
2010-09-28 0 0.900 0.880 0.900 0.740 1.100 1,832,000 1,611,280 0.8795 130.8 127.9 130.8 107.6 159.9 12,605 127.83 23.29%
2010-09-27 0 0.730 0.730 0.770 0.720 0.740 184,000 133,680 0.7265 106.1 106.1 111.9 104.6 107.6 1,266 105.59 1.39%
2010-09-24 0 0.720 0.710 0.720 0.720 0.720 40,000 28,800 0.7200 104.6 103.2 104.6 104.6 104.6 275 104.64 -1.37%
2010-09-22 0 0.730 0.720 0.740 0.720 0.730 320,000 231,600 0.7238 106.1 104.6 107.6 104.6 106.1 2,202 105.19 1.39%
2010-09-21 0 0.720 0.700 0.720 0.720 0.720 192,000 138,240 0.7200 104.6 101.7 104.6 104.6 104.6 1,321 104.64 0.00%
2010-09-20 0 0.720 0.700 0.740 - - 0 0 - 104.6 101.7 107.6 - - 0 - 0.00%
2010-09-17 0 0.720 0.710 0.740 - - 0 0 - 104.6 103.2 107.6 - - 0 - 0.00%
2010-09-16 0 0.720 0.710 0.730 0.720 0.720 24,000 17,280 0.7200 104.6 103.2 106.1 104.6 104.6 165 104.64 1.41%
2010-09-15 0 0.710 0.710 0.780 0.710 0.710 24,000 17,040 0.7100 103.2 103.2 113.4 103.2 103.2 165 103.19 1.43%
2010-09-14 0 0.700 0.700 0.750 0.700 0.700 72,000 50,400 0.7000 101.7 101.7 109.0 101.7 101.7 495 101.74 -1.41%
2010-09-13 0 0.710 0.710 0.770 - - 0 0 - 103.2 103.2 111.9 - - 0 - 0.00%
2010-09-10 0 0.710 0.710 0.780 0.710 0.720 24,000 17,200 0.7167 103.2 103.2 113.4 103.2 104.6 165 104.16 0.00%
2010-09-09 0 0.710 0.710 0.780 0.710 0.710 32,000 22,720 0.7100 103.2 103.2 113.4 103.2 103.2 220 103.19 -1.39%
2010-09-08 0 0.720 0.710 0.790 0.720 0.720 32,000 23,040 0.7200 104.6 103.2 114.8 104.6 104.6 220 104.64 -1.37%
2010-09-07 0 0.730 0.710 0.750 - - 0 0 - 106.1 103.2 109.0 - - 0 - 0.00%
2010-09-06 0 0.730 0.710 0.750 - - 0 0 - 106.1 103.2 109.0 - - 0 - 0.00%
2010-09-03 0 0.730 0.710 0.730 0.690 0.730 104,000 74,160 0.7131 106.1 103.2 106.1 100.3 106.1 716 103.64 5.80%
2010-09-02 0 0.690 0.690 0.730 - - 0 0 - 100.3 100.3 106.1 - - 0 - 0.00%
2010-09-01 0 0.690 0.690 0.730 0.690 0.690 32,000 22,080 0.6900 100.3 100.3 106.1 100.3 100.3 220 100.28 0.00%
2010-08-31 0 0.690 0.690 0.730 0.680 0.700 216,000 150,240 0.6956 100.3 100.3 106.1 98.83 101.7 1,486 101.09 -1.43%
2010-08-30 0 0.700 0.680 0.730 0.700 0.700 120,000 84,000 0.7000 101.7 98.83 106.1 101.7 101.7 826 101.74 0.00%
2010-08-27 0 0.700 0.700 0.730 0.700 0.700 176,000 123,200 0.7000 101.7 101.7 106.1 101.7 101.7 1,211 101.74 -1.41%
2010-08-26 0 0.710 0.710 0.720 0.700 0.710 88,000 61,680 0.7009 103.2 103.2 104.6 101.7 103.2 605 101.87 -1.39%
2010-08-25 0 0.720 0.710 0.750 - - 0 0 - 104.6 103.2 109.0 - - 0 - 0.00%
2010-08-24 0 0.720 0.720 0.730 0.700 0.750 528,000 380,960 0.7215 104.6 104.6 106.1 101.7 109.0 3,633 104.86 2.86%
2010-08-23 0 0.700 0.690 0.790 0.660 0.720 168,000 117,920 0.7019 101.7 100.3 114.8 95.92 104.6 1,156 102.01 0.00%
2010-08-20 0 0.700 0.690 0.730 0.700 0.710 112,000 78,560 0.7014 101.7 100.3 106.1 101.7 103.2 771 101.95 -9.09%
2010-08-19 0 0.770 0.690 0.790 0.700 0.770 344,000 241,680 0.7026 111.9 100.3 114.8 101.7 111.9 2,367 102.11 2.67%
2010-08-18 0 0.750 0.720 0.780 0.730 0.750 104,000 77,680 0.7469 109.0 104.6 113.4 106.1 109.0 716 108.56 0.00%
2010-08-17 0 0.750 0.710 0.780 0.750 0.750 16,000 12,000 0.7500 109.0 103.2 113.4 109.0 109.0 110 109.00 0.00%
2010-08-16 0 0.750 0.710 0.750 0.760 0.760 24,000 18,240 0.7600 109.0 103.2 109.0 110.5 110.5 165 110.46 -1.32%
2010-08-13 0 0.760 0.710 0.760 - - 0 0 - 110.5 103.2 110.5 - - 0 - 0.00%
2010-08-12 0 0.760 0.760 0.800 - - 0 0 - 110.5 110.5 116.3 - - 0 - 7.04%
2010-08-11 0 0.710 0.710 0.750 0.710 0.710 8,000 5,680 0.7100 103.2 103.2 109.0 103.2 103.2 55 103.19 -5.33%
2010-08-10 0 0.750 0.720 0.760 - - 0 0 - 109.0 104.6 110.5 - - 0 - 0.00%
2010-08-09 0 0.750 0.710 0.780 - - 0 0 - 109.0 103.2 113.4 - - 0 - 0.00%
2010-08-06 0 0.750 0.720 0.750 - - 0 0 - 109.0 104.6 109.0 - - 0 - 0.00%
2010-08-05 0 0.750 0.720 0.750 - - 0 0 - 109.0 104.6 109.0 - - 0 - 0.00%
2010-08-04 0 0.750 0.720 0.750 0.710 0.750 24,000 17,360 0.7233 109.0 104.6 109.0 103.2 109.0 165 105.13 5.63%
2010-08-03 0 0.710 0.700 0.740 0.700 0.710 64,000 45,120 0.7050 103.2 101.7 107.6 101.7 103.2 440 102.46 -4.05%
2010-08-02 0 0.740 0.700 0.740 - - 0 0 - 107.6 101.7 107.6 - - 0 - 0.00%
2010-07-30 0 0.740 0.710 0.740 - - 0 0 - 107.6 103.2 107.6 - - 0 - 0.00%
2010-07-29 0 0.740 0.680 0.780 - - 0 0 - 107.6 98.83 113.4 - - 0 - 0.00%
2010-07-28 0 0.740 0.700 0.740 - - 0 0 - 107.6 101.7 107.6 - - 0 - 0.00%
2010-07-27 0 0.740 0.680 0.770 0.710 0.740 72,000 51,600 0.7167 107.6 98.83 111.9 103.2 107.6 495 104.16 4.23%
2010-07-26 0 0.710 0.710 0.740 0.700 0.700 16,000 11,200 0.7000 103.2 103.2 107.6 101.7 101.7 110 101.74 1.43%
2010-07-23 0 0.700 0.700 0.750 - - 0 0 - 101.7 101.7 109.0 - - 0 - 1.45%
2010-07-22 0 0.690 0.690 0.740 0.680 0.680 8,000 5,440 0.6800 100.3 100.3 107.6 98.83 98.83 55 98.831 1.47%
2010-07-21 0 0.680 0.680 0.780 0.680 0.680 16,000 10,880 0.6800 98.83 98.83 113.4 98.83 98.83 110 98.831 -4.23%
2010-07-20 0 0.710 0.700 0.780 0.710 0.710 40,000 28,400 0.7100 103.2 101.7 113.4 103.2 103.2 275 103.19 0.00%
2010-07-19 0 0.710 0.710 0.780 0.710 0.710 32,000 22,720 0.7100 103.2 103.2 113.4 103.2 103.2 220 103.19 0.00%
2010-07-16 0 0.710 0.710 0.740 0.710 0.710 8,000 5,680 0.7100 103.2 103.2 107.6 103.2 103.2 55 103.19 0.00%
2010-07-15 0 0.710 0.710 0.730 - - 0 0 - 103.2 103.2 106.1 - - 0 - 0.00%
2010-07-14 0 0.710 0.710 0.780 - - 0 0 - 103.2 103.2 113.4 - - 0 - 0.00%
2010-07-13 0 0.710 0.710 0.780 0.710 0.710 48,000 34,080 0.7100 103.2 103.2 113.4 103.2 103.2 330 103.19 1.43%
2010-07-12 0 0.700 0.700 0.730 0.700 0.700 24,000 16,800 0.7000 101.7 101.7 106.1 101.7 101.7 165 101.74 -1.41%
2010-07-09 0 0.710 0.670 0.740 - - 0 0 - 103.2 97.38 107.6 - - 0 - 0.00%
2010-07-08 0 0.710 0.700 0.740 - - 0 0 - 103.2 101.7 107.6 - - 0 - 0.00%
2010-07-07 0 0.710 0.710 0.770 0.710 0.710 32,000 22,720 0.7100 103.2 103.2 111.9 103.2 103.2 220 103.19 -1.39%
2010-07-06 0 0.720 0.720 0.780 - - 0 0 - 104.6 104.6 113.4 - - 0 - 0.00%
2010-07-05 0 0.720 0.720 0.750 0.720 0.730 192,000 138,640 0.7221 104.6 104.6 109.0 104.6 106.1 1,321 104.95 0.00%
2010-07-02 0 0.720 0.720 0.740 0.720 0.720 24,000 17,280 0.7200 104.6 104.6 107.6 104.6 104.6 165 104.64 0.00%
2010-06-30 0 0.720 0.710 0.740 0.700 0.720 192,000 134,720 0.7017 104.6 103.2 107.6 101.7 104.6 1,321 101.98 1.41%
2010-06-29 0 0.710 0.690 0.730 0.710 0.710 16,000 11,360 0.7100 103.2 100.3 106.1 103.2 103.2 110 103.19 0.00%
2010-06-28 0 0.710 0.710 0.760 0.700 0.710 24,000 16,960 0.7067 103.2 103.2 110.5 101.7 103.2 165 102.71 7.58%
2010-06-25 0 0.660 0.660 0.780 0.620 0.660 32,000 20,480 0.6400 95.92 95.92 113.4 90.11 95.92 220 93.017 -9.59%
2010-06-24 0 0.730 0.710 0.770 0.710 0.730 32,000 23,200 0.7250 106.1 103.2 111.9 103.2 106.1 220 105.37 1.39%
2010-06-23 0 0.720 0.720 0.780 - - 0 0 - 104.6 104.6 113.4 - - 0 - 1.41%
2010-06-22 0 0.710 0.710 0.760 - - 0 0 - 103.2 103.2 110.5 - - 0 - 0.00%
2010-06-21 0 0.710 0.700 0.740 0.700 0.710 128,000 90,800 0.7094 103.2 101.7 107.6 101.7 103.2 881 103.10 1.43%
2010-06-18 0 0.700 0.700 0.770 0.700 0.700 64,000 44,800 0.7000 101.7 101.7 111.9 101.7 101.7 440 101.74 0.00%
2010-06-17 0 0.700 0.700 0.740 0.700 0.700 64,000 44,800 0.7000 101.7 101.7 107.6 101.7 101.7 440 101.74 0.00%
2010-06-15 0 0.700 0.690 0.740 0.700 0.700 80,000 56,000 0.7000 101.7 100.3 107.6 101.7 101.7 550 101.74 0.00%
2010-06-14 0 0.700 0.690 0.760 0.690 0.700 32,000 22,160 0.6925 101.7 100.3 110.5 100.3 101.7 220 100.65 0.00%
2010-06-11 0 0.700 0.690 0.750 0.700 0.700 168,000 117,600 0.7000 101.7 100.3 109.0 101.7 101.7 1,156 101.74 1.45%
2010-06-10 0 0.690 0.690 0.750 0.690 0.710 144,000 99,600 0.6917 100.3 100.3 109.0 100.3 103.2 991 100.53 -2.82%
2010-06-09 0 0.710 0.690 0.730 0.710 0.720 40,000 28,560 0.7140 103.2 100.3 106.1 103.2 104.6 275 103.77 9.23%
2010-06-08 0 0.650 0.650 0.740 0.650 0.650 8,000 5,200 0.6500 94.47 94.47 107.6 94.47 94.47 55 94.471 -4.41%
2010-06-07 0 0.680 0.680 0.730 0.670 0.710 520,000 354,480 0.6817 98.83 98.83 106.1 97.38 103.2 3,578 99.077 0.00%
2010-06-04 0 0.680 0.680 0.710 0.680 0.680 64,000 43,520 0.6800 98.83 98.83 103.2 98.83 98.83 440 98.831 1.49%
2010-06-03 0 0.670 0.670 0.710 0.660 0.720 56,000 38,080 0.6800 97.38 97.38 103.2 95.92 104.6 385 98.831 6.35%
2010-06-02 0 0.630 0.620 0.710 - - 0 0 - 91.56 90.11 103.2 - - 0 - 0.00%
2010-06-01 0 0.630 0.600 0.710 - - 0 0 - 91.56 87.20 103.2 - - 0 - 0.00%
2010-05-31 0 0.630 0.630 0.710 0.630 0.630 16,000 10,080 0.6300 91.56 91.56 103.2 91.56 91.56 110 91.564 0.00%
2010-05-28 0 0.630 0.630 0.740 - - 0 0 - 91.56 91.56 107.6 - - 0 - 0.00%
2010-05-27 0 0.630 0.630 0.720 - - 0 0 - 91.56 91.56 104.6 - - 0 - 1.61%
2010-05-26 0 0.620 0.560 0.700 - - 0 0 - 90.11 81.39 101.7 - - 0 - 0.00%
2010-05-25 0 0.620 0.610 0.730 0.620 0.650 56,000 35,200 0.6286 90.11 88.66 106.1 90.11 94.47 385 91.356 -6.06%
2010-05-24 0 0.660 0.630 0.740 - - 0 0 - 95.92 91.56 107.6 - - 0 - 0.00%
2010-05-20 0 0.660 0.660 0.680 0.650 0.680 392,000 259,520 0.6620 95.92 95.92 98.83 94.47 98.83 2,697 96.221 -2.94%
2010-05-19 0 0.680 0.660 0.710 0.650 0.680 120,000 80,000 0.6667 98.83 95.92 103.2 94.47 98.83 826 96.893 3.03%
2010-05-18 0 0.660 0.660 0.740 0.650 0.660 40,000 26,160 0.6540 95.92 95.92 107.6 94.47 95.92 275 95.052 -5.71%
2010-05-17 0 0.700 0.660 0.730 - - 0 0 - 101.7 95.92 106.1 - - 0 - 0.00%
2010-05-14 0 0.700 0.680 0.720 - - 0 0 - 101.7 98.83 104.6 - - 0 - 0.00%
2010-05-13 0 0.700 0.700 0.740 0.700 0.700 64,000 44,800 0.7000 101.7 101.7 107.6 101.7 101.7 440 101.74 0.00%
2010-05-12 0 0.700 0.680 0.700 0.690 0.710 128,000 89,360 0.6981 101.7 98.83 101.7 100.3 103.2 881 101.47 -1.41%
2010-05-11 0 0.710 0.670 0.710 0.660 0.740 144,000 102,160 0.7094 103.2 97.38 103.2 95.92 107.6 991 103.11 9.23%
2010-05-10 0 0.650 0.650 0.670 0.610 0.680 88,000 57,040 0.6482 94.47 94.47 97.38 88.66 98.83 605 94.206 -4.41%
2010-05-07 0 0.680 0.680 0.740 0.680 0.680 32,000 21,760 0.6800 98.83 98.83 107.6 98.83 98.83 220 98.831 0.00%
2010-05-06 0 0.680 0.620 0.690 0.600 0.680 120,000 75,360 0.6280 98.83 90.11 100.3 87.20 98.83 826 91.273 0.00%
2010-05-05 0 0.680 0.640 0.700 0.680 0.680 16,000 10,880 0.6800 98.83 93.02 101.7 98.83 98.83 110 98.831 -1.45%
2010-05-04 0 0.690 0.690 0.760 0.690 0.700 176,000 122,080 0.6936 100.3 100.3 110.5 100.3 101.7 1,211 100.81 -4.17%
2010-05-03 0 0.720 0.720 0.740 0.710 0.710 8,000 5,680 0.7100 104.6 104.6 107.6 103.2 103.2 55 103.19 -4.00%
2010-04-30 0 0.750 0.710 0.770 - - 0 0 - 109.0 103.2 111.9 - - 0 - 0.00%
2010-04-29 0 0.750 0.700 0.750 - - 0 0 - 109.0 101.7 109.0 - - 0 - -1.32%
2010-04-28 0 0.760 0.710 0.760 0.700 0.760 64,000 47,520 0.7425 110.5 103.2 110.5 101.7 110.5 440 107.91 10.14%
2010-04-27 0 0.690 0.680 0.730 0.690 0.700 72,000 50,320 0.6989 100.3 98.83 106.1 100.3 101.7 495 101.58 -1.43%
2010-04-26 0 0.700 0.700 0.740 0.700 0.700 160,000 112,000 0.7000 101.7 101.7 107.6 101.7 101.7 1,101 101.74 -1.41%
2010-04-23 0 0.710 0.680 0.730 0.680 0.710 72,000 50,480 0.7011 103.2 98.83 106.1 98.83 103.2 495 101.90 0.00%
2010-04-22 0 0.710 0.700 0.730 0.700 0.720 144,000 101,840 0.7072 103.2 101.7 106.1 101.7 104.6 991 102.79 -4.05%
2010-04-21 0 0.740 0.730 0.760 0.740 0.740 24,000 17,760 0.7400 107.6 106.1 110.5 107.6 107.6 165 107.55 -2.63%
2010-04-20 0 0.760 0.730 0.770 0.730 0.770 192,000 144,880 0.7546 110.5 106.1 111.9 106.1 111.9 1,321 109.67 5.56%
2010-04-19 0 0.720 0.720 0.730 0.710 0.800 128,000 95,840 0.7488 104.6 104.6 106.1 103.2 116.3 881 108.82 -5.26%
2010-04-16 0 0.760 0.750 0.770 0.720 0.850 360,000 281,200 0.7811 110.5 109.0 111.9 104.6 123.5 2,477 113.53 5.56%
2010-04-15 0 0.720 0.710 0.720 0.700 0.720 80,000 56,640 0.7080 104.6 103.2 104.6 101.7 104.6 550 102.90 -2.70%
2010-04-14 0 0.740 0.690 0.770 0.730 0.740 16,000 11,760 0.7350 107.6 100.3 111.9 106.1 107.6 110 106.82 5.71%
2010-04-13 0 0.700 0.680 0.730 - - 0 0 - 101.7 98.83 106.1 - - 0 - 0.00%
2010-04-12 0 0.700 0.700 0.730 0.690 0.700 56,000 39,040 0.6971 101.7 101.7 106.1 100.3 101.7 385 101.32 -6.67%
2010-04-09 0 0.750 0.750 0.760 0.750 0.760 48,000 36,240 0.7550 109.0 109.0 110.5 109.0 110.5 330 109.73 0.00%
2010-04-08 0 0.750 0.730 0.770 0.730 0.790 240,000 182,880 0.7620 109.0 106.1 111.9 106.1 114.8 1,651 110.75 10.29%
2010-04-07 0 0.680 0.680 0.740 0.650 0.680 64,000 42,480 0.6638 98.83 98.83 107.6 94.47 98.83 440 96.469 3.03%
2010-04-01 0 0.660 0.660 0.760 0.660 0.660 24,000 15,840 0.6600 95.92 95.92 110.5 95.92 95.92 165 95.924 -2.94%
2010-03-31 0 0.680 0.680 0.720 0.670 0.720 16,000 11,120 0.6950 98.83 98.83 104.6 97.38 104.6 110 101.01 0.00%
2010-03-30 0 0.680 0.680 0.760 0.680 0.720 88,000 60,160 0.6836 98.83 98.83 110.5 98.83 104.6 605 99.359 -2.86%
2010-03-29 0 0.700 0.700 0.740 0.700 0.700 8,000 5,600 0.7000 101.7 101.7 107.6 101.7 101.7 55 101.74 0.00%
2010-03-26 0 0.700 0.700 0.760 0.700 0.720 72,000 51,520 0.7156 101.7 101.7 110.5 101.7 104.6 495 104.00 -5.41%
2010-03-25 0 0.740 0.700 0.770 0.710 0.740 96,000 68,880 0.7175 107.6 101.7 111.9 103.2 107.6 661 104.28 4.23%
2010-03-24 0 0.710 0.710 0.750 0.700 0.740 64,000 46,160 0.7213 103.2 103.2 109.0 101.7 107.6 440 104.83 0.00%
2010-03-23 0 0.710 0.710 0.750 0.700 0.710 24,000 16,880 0.7033 103.2 103.2 109.0 101.7 103.2 165 102.22 0.00%
2010-03-22 0 0.710 0.680 0.710 - - 0 0 - 103.2 98.83 103.2 - - 0 - -1.39%
2010-03-19 0 0.720 0.720 0.740 0.720 0.730 40,000 28,880 0.7220 104.6 104.6 107.6 104.6 106.1 275 104.94 -1.37%
2010-03-18 0 0.730 0.720 0.750 0.710 0.730 48,000 34,720 0.7233 106.1 104.6 109.0 103.2 106.1 330 105.13 2.82%
2010-03-17 0 0.710 0.710 0.730 0.700 0.740 128,000 91,680 0.7163 103.2 103.2 106.1 101.7 107.6 881 104.10 -4.05%
2010-03-16 0 0.740 0.710 0.740 0.740 0.770 120,000 89,520 0.7460 107.6 103.2 107.6 107.6 111.9 826 108.42 -7.50%
2010-03-15 0 0.800 0.770 0.800 0.800 0.800 32,000 25,600 0.8000 116.3 111.9 116.3 116.3 116.3 220 116.27 -2.44%
2010-03-12 0 0.820 0.750 0.840 0.780 0.820 144,000 114,640 0.7961 119.2 109.0 122.1 113.4 119.2 991 115.71 5.13%
2010-03-11 0 0.780 0.780 0.820 0.780 0.840 160,000 130,800 0.8175 113.4 113.4 119.2 113.4 122.1 1,101 118.81 -2.50%
2010-03-10 0 0.800 0.790 0.810 0.760 0.850 440,000 349,760 0.7949 116.3 114.8 117.7 110.5 123.5 3,027 115.53 8.11%
2010-03-09 0 0.740 0.740 0.760 0.730 0.840 344,000 265,040 0.7705 107.6 107.6 110.5 106.1 122.1 2,367 111.98 -12.94%
2010-03-08 0 0.850 0.830 0.880 0.820 0.920 656,000 579,120 0.8828 123.5 120.6 127.9 119.2 133.7 4,514 128.31 1.19%
2010-03-05 0 0.840 0.840 0.850 0.800 0.880 1,016,000 853,680 0.8402 122.1 122.1 123.5 116.3 127.9 6,991 122.12 5.00%
2010-03-04 0 0.800 0.770 0.810 0.680 0.850 1,376,000 1,072,160 0.7792 116.3 111.9 117.7 98.83 123.5 9,467 113.25 21.21%
2010-03-03 0 0.660 0.640 0.670 0.640 0.660 40,000 25,760 0.6440 95.92 93.02 97.38 93.02 95.92 275 93.599 1.54%
2010-03-02 0 0.650 0.650 0.680 0.630 0.650 104,000 66,880 0.6431 94.47 94.47 98.83 91.56 94.47 716 93.464 -2.99%
2010-03-01 0 0.670 0.630 0.670 0.670 0.690 48,000 32,400 0.6750 97.38 91.56 97.38 97.38 100.3 330 98.104 -2.90%
2010-02-26 0 0.690 0.690 0.710 0.670 0.690 48,000 32,320 0.6733 100.3 100.3 103.2 97.38 100.3 330 97.862 0.00%
2010-02-25 0 0.690 0.650 0.690 - - 0 0 - 100.3 94.47 100.3 - - 0 - 0.00%
2010-02-24 0 0.690 0.680 0.700 0.680 0.690 72,000 49,760 0.6911 100.3 98.83 101.7 98.83 100.3 495 100.45 0.00%
2010-02-23 0 0.690 0.690 0.700 0.680 0.690 160,000 109,920 0.6870 100.3 100.3 101.7 98.83 100.3 1,101 99.848 0.00%
2010-02-22 0 0.690 0.690 0.700 0.690 0.720 322,000 223,200 0.6932 100.3 100.3 101.7 100.3 104.6 2,216 100.74 4.55%
2010-02-19 0 0.660 0.650 0.690 0.660 0.660 16,000 10,560 0.6600 95.92 94.47 100.3 95.92 95.92 110 95.924 1.54%
2010-02-18 0 0.650 0.630 0.680 0.650 0.650 496,000 322,400 0.6500 94.47 91.56 98.83 94.47 94.47 3,413 94.471 3.17%
2010-02-17 0 0.630 0.620 0.650 - - 0 0 - 91.56 90.11 94.47 - - 0 - 0.00%
2010-02-12 0 0.630 0.620 0.660 0.610 0.630 32,000 19,680 0.6150 91.56 90.11 95.92 88.66 91.56 220 89.384 3.28%
2010-02-11 0 0.610 0.610 0.640 0.600 0.610 80,000 48,640 0.6080 88.66 88.66 93.02 87.20 88.66 550 88.366 -6.15%
2010-02-10 0 0.650 0.650 0.660 0.650 0.650 16,000 10,400 0.6500 94.47 94.47 95.92 94.47 94.47 110 94.471 0.00%
2010-02-09 0 0.650 0.650 0.660 0.580 0.670 456,000 297,360 0.6521 94.47 94.47 95.92 84.30 97.38 3,137 94.777 12.07%
2010-02-08 0 0.580 0.550 0.650 - - 0 0 - 84.30 79.94 94.47 - - 0 - 0.00%
2010-02-05 0 0.580 0.580 0.630 0.580 0.580 16,000 9,280 0.5800 84.30 84.30 91.56 84.30 84.30 110 84.297 -9.38%
2010-02-04 0 0.640 0.610 0.670 - - 0 0 - 93.02 88.66 97.38 - - 0 - 0.00%
2010-02-03 0 0.640 0.640 0.670 0.630 0.640 24,000 15,280 0.6367 93.02 93.02 97.38 91.56 93.02 165 92.533 0.00%
2010-02-02 0 0.640 0.620 0.670 0.640 0.640 8,000 5,120 0.6400 93.02 90.11 97.38 93.02 93.02 55 93.017 -5.88%
2010-02-01 0 0.680 0.630 0.680 0.630 0.680 56,000 37,680 0.6729 98.83 91.56 98.83 91.56 98.83 385 97.793 -1.45%
2010-01-29 0 0.690 0.630 0.700 - - 0 0 - 100.3 91.56 101.7 - - 0 - 0.00%
2010-01-28 0 0.690 0.630 0.690 0.610 0.690 152,000 100,480 0.6611 100.3 91.56 100.3 88.66 100.3 1,046 96.077 13.11%
2010-01-27 0 0.610 0.610 0.630 0.610 0.610 8,000 4,880 0.6100 88.66 88.66 91.56 88.66 88.66 55 88.657 1.67%
2010-01-26 0 0.600 0.600 0.680 0.600 0.620 128,000 78,720 0.6150 87.20 87.20 98.83 87.20 90.11 881 89.384 -3.23%
2010-01-25 0 0.620 0.620 0.680 0.610 0.620 64,000 39,280 0.6138 90.11 90.11 98.83 88.66 90.11 440 89.202 -10.14%
2010-01-22 0 0.690 0.620 0.690 0.550 0.700 56,000 34,880 0.6229 100.3 90.11 100.3 79.94 101.7 385 90.526 0.00%
2010-01-21 0 0.690 0.640 0.700 - - 0 0 - 100.3 93.02 101.7 - - 0 - 0.00%
2010-01-20 0 0.690 0.690 0.700 0.690 0.750 264,000 183,520 0.6952 100.3 100.3 101.7 100.3 109.0 1,816 101.03 0.00%
2010-01-19 0 0.690 0.650 0.690 0.650 0.690 32,000 21,280 0.6650 100.3 94.47 100.3 94.47 100.3 220 96.651 -1.43%
2010-01-18 0 0.700 0.660 0.700 0.700 0.710 32,000 22,560 0.7050 101.7 95.92 101.7 101.7 103.2 220 102.46 -1.41%
2010-01-15 0 0.710 0.660 0.710 0.650 0.710 104,000 69,520 0.6685 103.2 95.92 103.2 94.47 103.2 716 97.154 5.97%
2010-01-14 0 0.670 0.670 0.690 0.670 0.670 40,000 26,800 0.6700 97.38 97.38 100.3 97.38 97.38 275 97.377 -4.29%
2010-01-13 0 0.700 0.660 0.700 0.660 0.700 40,000 27,040 0.6760 101.7 95.92 101.7 95.92 101.7 275 98.249 0.00%
2010-01-12 0 0.700 0.700 0.730 0.690 0.690 40,000 27,600 0.6900 101.7 101.7 106.1 100.3 100.3 275 100.28 1.45%
2010-01-11 0 0.690 0.690 0.720 0.690 0.720 72,000 50,880 0.7067 100.3 100.3 104.6 100.3 104.6 495 102.71 0.00%
2010-01-08 0 0.690 0.660 0.720 - - 0 0 - 100.3 95.92 104.6 - - 0 - 0.00%
2010-01-07 0 0.690 0.660 0.700 0.690 0.720 48,000 33,520 0.6983 100.3 95.92 101.7 100.3 104.6 330 101.50 6.15%
2010-01-06 0 0.650 0.650 0.700 0.640 0.660 64,000 41,280 0.6450 94.47 94.47 101.7 93.02 95.92 440 93.744 -1.52%
2010-01-05 0 0.660 0.650 0.710 0.660 0.660 24,000 15,840 0.6600 95.92 94.47 103.2 95.92 95.92 165 95.924 -5.71%
2010-01-04 0 0.700 0.640 0.720 - - 0 0 - 101.7 93.02 104.6 - - 0 - 0.00%
2009-12-31 0 0.700 0.700 0.720 0.690 0.690 56,000 38,640 0.6900 101.7 101.7 104.6 100.3 100.3 385 100.28 2.94%
2009-12-30 0 0.680 0.670 0.730 0.650 0.680 104,000 68,560 0.6592 98.83 97.38 106.1 94.47 98.83 716 95.812 4.62%
2009-12-29 0 0.650 0.650 0.680 0.650 0.650 8,000 5,200 0.6500 94.47 94.47 98.83 94.47 94.47 55 94.471 -2.99%
2009-12-28 0 0.670 0.670 0.690 0.650 0.670 32,000 20,960 0.6550 97.38 97.38 100.3 94.47 97.38 220 95.197 -5.63%
2009-12-24 0 0.710 0.710 0.720 0.630 0.710 80,000 55,280 0.6910 103.2 103.2 104.6 91.56 103.2 550 100.43 14.52%
2009-12-23 0 0.620 0.620 0.640 0.610 0.660 256,000 160,960 0.6288 90.11 90.11 93.02 88.66 95.92 1,761 91.382 -6.06%
2009-12-22 0 0.660 0.620 0.660 0.640 0.660 48,000 31,360 0.6533 95.92 90.11 95.92 93.02 95.92 330 94.955 6.45%
2009-12-21 0 0.620 0.620 0.650 0.610 0.650 152,000 94,640 0.6226 90.11 90.11 94.47 88.66 94.47 1,046 90.493 -6.06%
2009-12-18 0 0.660 0.640 0.670 0.640 0.660 72,000 46,880 0.6511 95.92 93.02 97.38 93.02 95.92 495 94.632 -7.04%
2009-12-17 0 0.710 0.710 0.750 0.630 0.710 96,000 65,040 0.6775 103.2 103.2 109.0 91.56 103.2 661 98.467 9.23%
2009-12-16 0 0.650 0.650 0.730 0.650 0.700 32,000 21,600 0.6750 94.47 94.47 106.1 94.47 101.7 220 98.104 -7.14%
2009-12-15 0 0.700 0.700 0.750 0.700 0.710 96,000 67,360 0.7017 101.7 101.7 109.0 101.7 103.2 661 101.98 -1.41%
2009-12-14 0 0.710 0.690 0.710 0.640 0.710 112,000 77,600 0.6929 103.2 100.3 103.2 93.02 103.2 771 100.70 1.43%
2009-12-11 0 0.700 0.700 0.720 0.700 0.720 104,000 73,760 0.7092 101.7 101.7 104.6 101.7 104.6 716 103.08 -4.11%
2009-12-10 0 0.730 0.720 0.770 0.730 0.750 224,000 166,880 0.7450 106.1 104.6 111.9 106.1 109.0 1,541 108.28 -2.67%
2009-12-09 0 0.750 0.750 0.780 0.750 0.780 88,000 66,800 0.7591 109.0 109.0 113.4 109.0 113.4 605 110.33 -5.06%
2009-12-08 0 0.790 0.770 0.790 0.750 0.790 120,000 91,120 0.7593 114.8 111.9 114.8 109.0 114.8 826 110.36 1.28%
2009-12-07 0 0.780 0.780 0.840 0.780 0.800 176,000 138,320 0.7859 113.4 113.4 122.1 113.4 116.3 1,211 114.22 -7.14%
2009-12-04 0 0.840 0.840 0.850 0.750 0.850 392,000 317,280 0.8094 122.1 122.1 123.5 109.0 123.5 2,697 117.64 10.53%
2009-12-03 0 0.760 0.750 0.760 0.730 0.760 104,000 76,320 0.7338 110.5 109.0 110.5 106.1 110.5 716 106.66 -2.56%
2009-12-02 0 0.780 0.710 0.780 0.780 0.780 64,000 49,920 0.7800 113.4 103.2 113.4 113.4 113.4 440 113.36 0.00%
2009-12-01 0 0.780 0.760 0.780 0.780 0.800 200,000 158,400 0.7920 113.4 110.5 113.4 113.4 116.3 1,376 115.11 5.41%
2009-11-30 0 0.740 0.740 0.760 0.730 0.800 248,000 187,840 0.7574 107.6 107.6 110.5 106.1 116.3 1,706 110.08 -3.90%
2009-11-27 0 0.770 0.770 0.810 0.770 0.840 120,000 97,600 0.8133 111.9 111.9 117.7 111.9 122.1 826 118.21 -9.41%
2009-11-26 0 0.850 0.850 0.870 0.840 0.880 224,000 191,120 0.8532 123.5 123.5 126.4 122.1 127.9 1,541 124.01 -3.41%
2009-11-25 0 0.880 0.880 0.900 0.860 0.900 128,000 112,000 0.8750 127.9 127.9 130.8 125.0 130.8 881 127.17 0.00%
2009-11-24 0 0.880 0.880 0.900 0.880 0.900 200,000 177,600 0.8880 127.9 127.9 130.8 127.9 130.8 1,376 129.06 -3.30%
2009-11-23 0 0.910 0.910 0.950 0.900 0.980 216,000 203,440 0.9419 132.3 132.3 138.1 130.8 142.4 1,486 136.89 3.41%
2009-11-20 0 0.880 0.870 0.900 0.850 0.900 200,000 173,680 0.8684 127.9 126.4 130.8 123.5 130.8 1,376 126.21 0.00%
2009-11-19 0 0.880 0.880 0.920 0.860 0.920 248,000 224,320 0.9045 127.9 127.9 133.7 125.0 133.7 1,706 131.46 -5.38%
2009-11-18 0 0.930 0.890 0.940 0.900 0.950 472,000 438,400 0.9288 135.2 129.4 136.6 130.8 138.1 3,248 134.99 -4.12%
2009-11-17 0 0.970 0.970 1.000 0.970 0.970 248,000 240,560 0.9700 141.0 141.0 145.3 141.0 141.0 1,706 140.98 -3.00%
2009-11-16 0 1.000 1.000 1.010 0.940 1.080 544,000 542,480 0.9972 145.3 145.3 146.8 136.6 157.0 3,743 144.93 0.00%
2009-11-13 0 1.000 0.980 1.000 1.000 1.040 152,000 153,200 1.0079 145.3 142.4 145.3 145.3 151.2 1,046 146.49 -3.85%
2009-11-12 0 1.040 1.010 1.040 0.990 1.100 248,000 253,520 1.0223 151.2 146.8 151.2 143.9 159.9 1,706 148.57 2.97%
2009-11-11 0 1.010 1.010 1.070 0.990 1.140 536,000 546,800 1.0201 146.8 146.8 155.5 143.9 165.7 3,688 148.27 -2.88%
2009-11-10 0 1.040 1.040 1.060 1.030 1.150 792,000 864,880 1.0920 151.2 151.2 154.1 149.7 167.1 5,449 158.71 -3.70%
2009-11-09 0 1.080 1.050 1.070 0.960 1.150 3,064,000 3,242,880 1.0584 157.0 152.6 155.5 139.5 167.1 21,082 153.82 16.13%
2009-11-06 0 0.930 0.930 1.000 0.930 1.000 888,000 850,640 0.9579 135.2 135.2 145.3 135.2 145.3 6,110 139.22 -3.12%
2009-11-05 0 0.960 0.940 0.960 0.880 1.020 920,000 862,640 0.9377 139.5 136.6 139.5 127.9 148.2 6,330 136.28 -4.00%
2009-11-04 0 1.000 1.000 1.030 0.970 1.100 968,000 986,560 1.0192 145.3 145.3 149.7 141.0 159.9 6,660 148.13 -9.09%
2009-11-03 0 1.100 1.050 1.100 1.000 1.200 344,000 388,000 1.1279 159.9 152.6 159.9 145.3 174.4 2,367 163.93 -5.98%
2009-11-02 0 1.170 1.150 1.170 1.100 1.270 296,000 339,040 1.1454 170.0 167.1 170.0 159.9 184.6 2,037 166.47 -4.10%
2009-10-30 0 1.220 1.210 1.250 1.200 1.300 416,000 523,360 1.2581 177.3 175.9 181.7 174.4 188.9 2,862 182.85 2.52%
2009-10-29 0 1.190 1.200 1.220 1.180 1.240 448,000 538,720 1.2025 173.0 174.4 177.3 171.5 180.2 3,082 174.77 -7.75%
2009-10-28 0 1.290 1.280 1.310 1.280 1.320 560,000 724,560 1.2939 187.5 186.0 190.4 186.0 191.8 3,853 188.05 -2.27%
2009-10-27 0 1.320 1.320 1.340 1.280 1.320 744,000 966,960 1.2997 191.8 191.8 194.8 186.0 191.8 5,119 188.89 -2.22%
2009-10-23 0 1.350 1.320 1.350 1.300 1.470 672,000 929,440 1.3831 196.2 191.8 196.2 188.9 213.6 4,624 201.02 -1.46%
2009-10-22 0 1.370 1.370 1.400 1.330 1.460 1,184,000 1,640,480 1.3855 199.1 199.1 203.5 193.3 212.2 8,146 201.37 -2.14%
2009-10-21 0 1.400 1.400 1.430 1.400 1.560 1,848,000 2,686,800 1.4539 203.5 203.5 207.8 203.5 226.7 12,715 211.31 -8.50%
2009-10-20 0 1.530 1.530 1.540 1.230 1.590 9,596,000 14,089,280 1.4682 222.4 222.4 223.8 178.8 231.1 66,025 213.39 6.99%
2009-10-19 0 1.430 1.440 1.450 1.400 1.670 4,264,000 6,400,400 1.5010 207.8 209.3 210.7 203.5 242.7 29,338 218.16 -14.88%
2009-10-16 0 1.680 1.650 1.680 1.510 1.880 3,462,000 5,761,240 1.6641 244.2 239.8 244.2 219.5 273.2 23,820 241.86 -10.64%
2009-10-15 0 1.880 1.880 1.890 1.820 2.100 3,552,000 6,927,680 1.9504 273.2 273.2 274.7 264.5 305.2 24,439 283.46 -1.05%
2009-10-14 0 1.900 1.890 1.910 1.760 2.200 7,888,000 15,622,560 1.9805 276.1 274.7 277.6 255.8 319.7 54,273 287.85 9.83%
2009-10-13 0 1.730 1.730 1.740 1.700 2.380 9,296,000 18,232,960 1.9614 251.4 251.4 252.9 247.1 345.9 63,961 285.07 -18.78%
2009-10-12 0 2.130 2.130 2.140 1.310 2.650 46,480,000 96,288,880 2.0716 309.6 309.6 311.0 190.4 385.1 319,803 301.09 80.51%
2009-10-09 0 1.180 1.190 1.200 0.650 1.390 51,384,000 54,175,120 1.0543 171.5 173.0 174.4 94.47 202.0 353,545 153.23 87.30%
2009-10-08 0 0.630 0.630 0.650 0.560 1.500 17,504,000 13,680,080 0.7815 91.56 91.56 94.47 81.39 218.0 120,435 113.59

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