Binhai Investment Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08035  2000-03-16  2014-02-10  2014-02-11
HK Main 02886  2014-02-11    
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
2026-08-26 0 1.095 1.085 1.095 1.095 1.100 14,000 15,350 1.0964 1.095 1.085 1.095 1.095 1.100 14,000 1.0964 0.00%
2026-08-25 0 1.095 1.090 1.095 1.075 1.100 420,000 457,460 1.0892 1.095 1.090 1.095 1.075 1.100 420,000 1.0892 1.86%
2026-08-24 0 1.075 1.060 1.080 1.060 1.075 174,000 184,820 1.0622 1.075 1.060 1.080 1.060 1.075 174,000 1.0622 -0.46%
2026-08-21 0 1.080 1.065 1.090 - - 0 0 - 1.080 1.065 1.090 - - 0 - 0.00%
2026-08-20 0 1.080 1.065 1.080 1.075 1.080 12,000 12,920 1.0767 1.080 1.065 1.080 1.075 1.080 12,000 1.0767 0.93%
2026-08-19 0 1.070 1.060 1.070 1.070 1.070 108,000 115,560 1.0700 1.070 1.060 1.070 1.070 1.070 108,000 1.0700 0.94%
2026-08-18 0 1.060 1.060 1.075 1.060 1.060 2,000 2,120 1.0600 1.060 1.060 1.075 1.060 1.060 2,000 1.0600 0.00%
2026-08-17 0 1.060 1.055 1.075 1.060 1.060 16,000 16,960 1.0600 1.060 1.055 1.075 1.060 1.060 16,000 1.0600 -0.93%
2026-08-14 0 1.070 1.060 1.070 1.070 1.070 2,000 2,140 1.0700 1.070 1.060 1.070 1.070 1.070 2,000 1.0700 0.00%
2026-08-13 0 1.070 1.060 1.070 1.070 1.070 2,000 2,140 1.0700 1.070 1.060 1.070 1.070 1.070 2,000 1.0700 0.00%
2026-08-12 0 1.070 1.070 1.085 1.070 1.070 6,800 7,236 1.0641 1.070 1.070 1.085 1.070 1.070 6,800 1.0641 0.00%
2026-08-11 0 1.070 1.060 1.085 - - 0 0 - 1.070 1.060 1.085 - - 0 - 0.00%
2026-08-10 0 1.070 1.065 1.070 1.040 1.080 420,000 447,230 1.0648 1.070 1.065 1.070 1.040 1.080 420,000 1.0648 2.88%
2026-08-07 0 1.040 1.040 1.055 1.040 1.040 30,000 31,200 1.0400 1.040 1.040 1.055 1.040 1.040 30,000 1.0400 0.00%
2026-08-06 0 1.040 1.035 1.055 1.035 1.045 110,000 114,480 1.0407 1.040 1.035 1.055 1.035 1.045 110,000 1.0407 -0.95%
2026-08-05 0 1.050 1.050 1.060 1.050 1.065 64,000 67,620 1.0566 1.050 1.050 1.060 1.050 1.065 64,000 1.0566 -1.87%
2026-08-04 0 1.070 1.060 1.090 1.070 1.070 50,000 53,500 1.0700 1.070 1.060 1.090 1.070 1.070 50,000 1.0700 0.94%
2026-08-03 0 1.060 1.060 1.090 1.060 1.090 102,000 111,120 1.0894 1.060 1.060 1.090 1.060 1.090 102,000 1.0894 -1.85%
2026-07-31 0 1.080 1.070 1.080 1.080 1.080 100,000 108,000 1.0800 1.080 1.070 1.080 1.080 1.080 100,000 1.0800 1.89%
2026-07-30 0 1.060 1.060 1.090 1.060 1.060 2,000 2,120 1.0600 1.060 1.060 1.090 1.060 1.060 2,000 1.0600 -0.93%
2026-07-29 0 1.070 1.060 1.070 1.060 1.080 28,800 30,792 1.0692 1.070 1.060 1.070 1.060 1.080 28,800 1.0692 0.00%
2026-07-28 0 1.070 1.060 1.070 - - 800 836 1.0450 1.070 1.060 1.070 - - 800 1.0450 0.00%
2026-07-27 0 1.070 1.070 1.080 1.070 1.100 242,000 263,460 1.0887 1.070 1.070 1.080 1.070 1.100 242,000 1.0887 -1.83%
2026-07-24 0 1.090 1.040 1.090 1.050 1.090 146,000 154,960 1.0614 1.090 1.040 1.090 1.050 1.090 146,000 1.0614 2.83%
2026-07-23 0 1.060 1.060 1.070 1.050 1.060 38,000 39,920 1.0505 1.060 1.060 1.070 1.050 1.060 38,000 1.0505 0.95%
2026-07-22 0 1.050 1.050 1.070 1.050 1.070 164,000 175,320 1.0690 1.050 1.050 1.070 1.050 1.070 164,000 1.0690 -0.94%
2026-07-21 0 1.060 1.050 1.060 1.060 1.060 10,000 10,600 1.0600 1.060 1.050 1.060 1.060 1.060 10,000 1.0600 -0.93%
2026-07-20 0 1.070 1.060 1.080 - - 0 0 - 1.070 1.060 1.080 - - 0 - 0.00%
2026-07-17 0 1.070 1.060 1.080 1.070 1.070 100,400 107,416 1.0699 1.070 1.060 1.080 1.070 1.070 100,400 1.0699 -0.93%
2026-07-16 0 1.080 1.060 1.080 1.060 1.090 98,000 105,540 1.0769 1.080 1.060 1.080 1.060 1.090 98,000 1.0769 1.89%
2026-07-15 0 1.060 1.040 1.060 - - 0 0 - 1.060 1.040 1.060 - - 0 - 0.00%
2026-07-14 0 1.060 1.040 1.070 1.020 1.070 436,000 452,580 1.0380 1.060 1.040 1.070 1.020 1.070 436,000 1.0380 3.92%
2026-07-13 0 1.020 1.020 1.040 1.020 1.070 314,000 323,180 1.0292 1.020 1.020 1.040 1.020 1.070 314,000 1.0292 -4.67%
2026-07-10 0 1.070 1.050 1.070 - - 0 0 - 1.070 1.050 1.070 - - 0 - 0.00%
2026-07-09 0 1.070 1.050 1.080 - - 0 0 - 1.070 1.050 1.080 - - 0 - 0.00%
2026-07-08 0 1.070 1.050 1.070 1.050 1.070 158,000 168,020 1.0634 1.070 1.050 1.070 1.050 1.070 158,000 1.0634 2.88%
2026-07-07 0 1.040 1.040 1.050 1.040 1.040 4,000 4,160 1.0400 1.040 1.040 1.050 1.040 1.040 4,000 1.0400 -0.95%
2026-07-06 0 1.050 1.040 1.060 1.050 1.050 100,000 105,000 1.0500 1.050 1.040 1.060 1.050 1.050 100,000 1.0500 0.00%
2026-07-03 0 1.050 1.050 1.060 1.050 1.060 66,000 69,920 1.0594 1.050 1.050 1.060 1.050 1.060 66,000 1.0594 0.96%
2026-07-02 0 1.040 1.040 1.060 1.040 1.040 46,000 47,840 1.0400 1.040 1.040 1.060 1.040 1.040 46,000 1.0400 0.00%
2026-06-30 0 1.040 1.040 1.050 1.040 1.050 245,600 255,636 1.0409 1.040 1.040 1.050 1.040 1.050 245,600 1.0409 -1.89%
2026-06-29 0 1.060 1.050 1.060 1.050 1.060 557,136 590,244 1.0594 1.060 1.050 1.060 1.050 1.060 557,136 1.0594 3.92%
2026-06-26 0 1.020 1.020 1.050 1.020 1.020 164,000 167,280 1.0200 1.020 1.020 1.050 1.020 1.020 164,000 1.0200 -0.97%
2026-06-25 0 1.030 1.030 1.050 1.020 1.050 388,000 400,460 1.0321 1.030 1.030 1.050 1.020 1.050 388,000 1.0321 -1.90%
2026-06-24 0 1.050 1.050 1.060 1.050 1.060 86,000 90,640 1.0540 1.050 1.050 1.060 1.050 1.060 86,000 1.0540 -2.78%
2026-06-23 0 1.080 1.060 1.080 1.040 1.080 308,400 325,728 1.0562 1.080 1.060 1.080 1.040 1.080 308,400 1.0562 1.89%
2026-06-22 0 1.060 1.060 1.070 1.050 1.060 24,000 25,300 1.0542 1.060 1.060 1.070 1.050 1.060 24,000 1.0542 -1.85%
2026-06-18 0 1.080 1.080 1.090 1.070 1.070 166,000 178,180 1.0734 1.080 1.080 1.090 1.070 1.070 166,000 1.0734 0.00%
2026-06-17 0 1.080 1.070 1.080 1.070 1.090 188,000 201,280 1.0706 1.080 1.070 1.080 1.070 1.090 188,000 1.0706 0.00%
2026-06-16 0 1.080 1.080 1.090 1.070 1.080 28,000 30,000 1.0714 1.080 1.080 1.090 1.070 1.080 28,000 1.0714 0.00%
2026-06-15 0 1.080 1.080 1.090 1.080 1.080 18,000 19,440 1.0800 1.080 1.080 1.090 1.080 1.080 18,000 1.0800 -0.92%
2026-06-12 0 1.090 1.080 1.090 1.080 1.090 1,106,012 1,205,512 1.0900 1.090 1.080 1.090 1.080 1.090 1,106,012 1.0900 0.93%
2026-06-11 0 1.080 1.080 1.090 1.060 1.090 746,000 806,940 1.0817 1.080 1.080 1.090 1.060 1.090 746,000 1.0817 1.89%
2026-06-10 0 1.060 1.050 1.060 1.050 1.060 192,000 201,700 1.0505 1.060 1.050 1.060 1.050 1.060 192,000 1.0505 0.00%
2026-06-09 0 1.060 1.060 1.070 1.060 1.060 106,000 112,360 1.0600 1.060 1.060 1.070 1.060 1.060 106,000 1.0600 0.00%
2026-06-08 0 1.060 1.060 1.070 1.050 1.080 62,000 65,880 1.0626 1.060 1.060 1.070 1.050 1.080 62,000 1.0626 -1.85%
2026-06-05 0 1.080 1.070 1.080 1.030 1.080 974,665 1,020,424 1.0469 1.080 1.070 1.080 1.030 1.080 974,665 1.0469 0.93%
2026-06-04 0 1.070 1.070 1.090 1.070 1.070 50,000 53,500 1.0700 1.070 1.070 1.090 1.070 1.070 50,000 1.0700 -2.73%
2026-06-03 0 1.100 1.070 1.090 1.070 1.100 51,677 56,248 1.0885 1.100 1.070 1.090 1.070 1.100 51,677 1.0885 0.00%
2026-06-02 0 1.100 1.080 1.100 1.060 1.100 212,000 225,920 1.0657 1.100 1.080 1.100 1.060 1.100 212,000 1.0657 4.76%
2026-06-01 0 1.050 1.040 1.060 1.050 1.080 332,000 353,060 1.0634 1.050 1.040 1.060 1.050 1.080 332,000 1.0634 -1.87%
2026-05-29 0 1.070 1.070 1.080 1.060 1.070 56,000 59,380 1.0604 1.070 1.070 1.080 1.060 1.070 56,000 1.0604 0.94%
2026-05-28 0 1.060 1.060 1.070 1.060 1.070 95,200 101,256 1.0636 1.060 1.060 1.070 1.060 1.070 95,200 1.0636 -1.85%
2026-05-27 0 1.080 1.080 1.100 1.070 1.110 150,000 162,100 1.0807 1.080 1.080 1.100 1.070 1.110 150,000 1.0807 -2.70%
2026-05-26 0 1.110 1.100 1.110 1.050 1.110 290,800 311,588 1.0715 1.110 1.100 1.110 1.050 1.110 290,800 1.0715 3.74%
2026-05-22 0 1.070 1.060 1.070 1.050 1.070 224,000 237,960 1.0623 1.070 1.060 1.070 1.050 1.070 224,000 1.0623 0.00%
2026-05-21 0 1.070 1.060 1.070 1.060 1.070 48,406 51,558 1.0651 1.070 1.060 1.070 1.060 1.070 48,406 1.0651 0.94%
2026-05-20 0 1.060 1.060 1.090 1.060 1.080 64,000 68,620 1.0722 1.060 1.060 1.090 1.060 1.080 64,000 1.0722 0.00%
2026-05-19 0 1.060 1.060 1.080 1.060 1.080 92,000 98,980 1.0759 1.060 1.060 1.080 1.060 1.080 92,000 1.0759 -0.93%
2026-05-18 0 1.070 1.070 1.080 1.070 1.100 160,400 171,952 1.0720 1.070 1.070 1.080 1.070 1.100 160,400 1.0720 -3.60%
2026-05-15 0 1.110 1.100 1.110 1.080 1.110 146,000 158,540 1.0859 1.110 1.100 1.110 1.080 1.110 146,000 1.0859 0.91%
2026-05-14 0 1.100 1.090 1.100 1.090 1.120 24,000 26,420 1.1008 1.100 1.090 1.100 1.090 1.120 24,000 1.1008 -1.79%
2026-05-13 0 1.120 1.110 1.130 1.090 1.120 66,000 72,920 1.1048 1.120 1.110 1.130 1.090 1.120 66,000 1.1048 -0.88%
2026-05-12 0 1.130 1.130 1.140 1.120 1.140 28,000 31,540 1.1264 1.130 1.130 1.140 1.120 1.140 28,000 1.1264 2.13%
2026-05-11 0 1.190 1.190 1.200 1.180 1.200 96,000 114,300 1.1906 1.106 1.106 1.116 1.097 1.116 103,254 1.1070 0.85%
2026-05-08 0 1.180 1.180 1.190 1.180 1.200 104,800 124,816 1.1910 1.097 1.097 1.106 1.097 1.116 112,719 1.1073 0.00%
2026-05-07 0 1.180 1.180 1.190 1.180 1.190 160,000 189,380 1.1836 1.097 1.097 1.106 1.097 1.106 172,090 1.1005 -0.84%
2026-05-06 0 1.190 1.180 1.190 1.180 1.190 62,000 73,260 1.1816 1.106 1.097 1.106 1.097 1.106 66,685 1.0986 0.00%
2026-05-05 0 1.190 1.180 1.190 1.170 1.190 74,800 88,052 1.1772 1.106 1.097 1.106 1.088 1.106 80,452 1.0945 0.85%
2026-05-04 0 1.180 1.180 1.190 1.170 1.190 6,000 7,080 1.1800 1.097 1.097 1.106 1.088 1.106 6,453 1.0971 0.00%
2026-04-30 0 1.180 1.170 1.180 1.170 1.180 117,600 138,344 1.1764 1.097 1.088 1.097 1.088 1.097 126,486 1.0938 0.00%
2026-04-29 0 1.180 1.180 1.210 1.180 1.210 338,000 401,840 1.1889 1.097 1.097 1.125 1.097 1.125 363,539 1.1054 -3.28%
2026-04-28 0 1.220 1.210 1.220 1.190 1.220 146,000 174,680 1.1964 1.134 1.125 1.134 1.106 1.134 157,032 1.1124 0.00%
2026-04-27 0 1.220 1.200 1.230 1.180 1.220 120,000 143,660 1.1972 1.134 1.116 1.144 1.097 1.134 129,067 1.1131 3.39%
2026-04-24 0 1.180 1.170 1.180 1.170 1.200 840,000 992,580 1.1816 1.097 1.088 1.097 1.088 1.116 903,471 1.0986 -2.48%
2026-04-23 0 1.210 1.200 1.210 1.190 1.220 358,000 428,720 1.1975 1.125 1.116 1.125 1.106 1.134 385,051 1.1134 0.00%
2026-04-22 0 1.210 1.210 1.240 1.210 1.260 442,800 548,688 1.2391 1.125 1.125 1.153 1.125 1.171 476,258 1.1521 -3.97%
2026-04-21 0 1.260 1.260 1.270 1.230 1.270 2,042,000 2,554,660 1.2511 1.171 1.171 1.181 1.144 1.181 2,196,294 1.1632 0.80%
2026-04-20 0 1.250 1.240 1.250 1.220 1.250 548,000 676,820 1.2351 1.162 1.153 1.162 1.134 1.162 589,407 1.1483 2.46%
2026-04-17 0 1.220 1.220 1.230 1.190 1.220 671,600 813,076 1.2107 1.134 1.134 1.144 1.106 1.134 722,346 1.1256 0.83%
2026-04-16 0 1.210 1.200 1.220 1.160 1.210 2,299,218 2,723,244 1.1844 1.125 1.116 1.134 1.079 1.125 2,472,948 1.1012 1.68%
2026-04-15 0 1.190 1.190 1.200 1.130 1.200 1,114,400 1,293,740 1.1609 1.106 1.106 1.116 1.051 1.116 1,198,604 1.0794 3.48%
2026-04-14 0 1.150 1.130 1.150 1.130 1.150 22,400 25,444 1.1359 1.069 1.051 1.069 1.051 1.069 24,093 1.0561 0.00%
2026-04-13 0 1.150 1.120 1.150 1.110 1.150 306,000 343,960 1.1241 1.069 1.041 1.069 1.032 1.069 329,121 1.0451 0.00%
2026-04-10 0 1.150 1.130 1.150 1.140 1.150 100,000 114,500 1.1450 1.069 1.051 1.069 1.060 1.069 107,556 1.0646 0.00%
2026-04-09 0 1.150 1.130 1.150 1.140 1.150 24,800 28,476 1.1482 1.069 1.051 1.069 1.060 1.069 26,674 1.0676 -0.86%
2026-04-08 0 1.160 1.150 1.160 1.110 1.160 490,000 552,460 1.1275 1.079 1.069 1.079 1.032 1.079 527,025 1.0483 1.75%
2026-04-02 0 1.140 1.110 1.140 1.110 1.140 260,000 292,920 1.1266 1.060 1.032 1.060 1.032 1.060 279,646 1.0475 0.00%
2026-04-01 0 1.140 1.110 1.140 1.080 1.140 446,000 495,780 1.1116 1.060 1.032 1.060 1.004 1.060 479,700 1.0335 4.59%
2026-03-31 0 1.090 1.080 1.100 1.070 1.090 106,000 115,220 1.0870 1.013 1.004 1.023 0.995 1.013 114,009 1.0106 0.00%
2026-03-30 0 1.090 1.070 1.090 1.070 1.090 236,000 255,140 1.0811 1.013 0.995 1.013 0.995 1.013 253,832 1.0052 0.93%
2026-03-27 0 1.080 1.070 1.100 1.080 1.090 170,000 183,700 1.0806 1.004 0.995 1.023 1.004 1.013 182,845 1.0047 -0.92%
2026-03-26 0 1.090 1.090 1.100 1.080 1.090 60,000 65,320 1.0887 1.013 1.013 1.023 1.004 1.013 64,534 1.0122 -2.68%
2026-03-25 0 1.120 1.090 1.120 1.080 1.120 184,400 202,620 1.0988 1.041 1.013 1.041 1.004 1.041 198,333 1.0216 1.82%
2026-03-24 0 1.100 1.080 1.100 1.060 1.100 852,000 915,300 1.0743 1.023 1.004 1.023 0.986 1.023 916,377 0.9988 3.77%
2026-03-23 0 1.060 1.060 1.070 1.060 1.120 1,493,600 1,639,784 1.0979 0.986 0.986 0.995 0.986 1.041 1,606,457 1.0207 -4.50%
2026-03-20 0 1.110 1.080 1.110 1.090 1.110 398,000 436,760 1.0974 1.032 1.004 1.032 1.013 1.032 428,073 1.0203 1.83%
2026-03-19 0 1.090 1.080 1.100 1.080 1.090 134,000 145,580 1.0864 1.013 1.004 1.023 1.004 1.013 144,125 1.0101 0.93%
2026-03-18 0 1.080 1.080 1.100 1.080 1.090 32,400 35,000 1.0802 1.004 1.004 1.023 1.004 1.013 34,848 1.0044 0.00%
2026-03-17 0 1.080 1.070 1.100 1.080 1.080 434,000 468,720 1.0800 1.004 0.995 1.023 1.004 1.004 466,793 1.0041 0.00%
2026-03-16 0 1.080 1.080 1.090 1.080 1.110 600,000 653,900 1.0898 1.004 1.004 1.013 1.004 1.032 645,336 1.0133 -2.70%
2026-03-13 0 1.110 1.110 1.120 1.100 1.120 294,000 326,980 1.1122 1.032 1.032 1.041 1.023 1.041 316,215 1.0340 -0.89%
2026-03-12 0 1.120 1.120 1.130 1.110 1.120 108,400 121,332 1.1193 1.041 1.041 1.051 1.032 1.041 116,591 1.0407 -1.75%
2026-03-11 0 1.140 1.110 1.140 1.100 1.140 458,000 514,760 1.1239 1.060 1.032 1.060 1.023 1.060 492,607 1.0450 1.79%
2026-03-10 0 1.120 1.120 1.130 1.120 1.130 316,000 356,320 1.1276 1.041 1.041 1.051 1.041 1.051 339,877 1.0484 0.00%
2026-03-09 0 1.120 1.120 1.130 1.100 1.120 512,000 569,720 1.1127 1.041 1.041 1.051 1.023 1.041 550,687 1.0346 0.90%
2026-03-06 0 1.110 1.110 1.120 1.100 1.120 200,000 221,840 1.1092 1.032 1.032 1.041 1.023 1.041 215,112 1.0313 0.91%
2026-03-05 0 1.100 1.100 1.120 1.090 1.120 148,800 164,308 1.1042 1.023 1.023 1.041 1.013 1.041 160,043 1.0266 0.00%
2026-03-04 0 1.100 1.100 1.120 1.100 1.130 668,000 746,960 1.1182 1.023 1.023 1.041 1.023 1.051 718,474 1.0396 -1.79%
2026-03-03 0 1.120 1.110 1.130 1.100 1.150 982,000 1,106,180 1.1265 1.041 1.032 1.051 1.023 1.069 1,056,200 1.0473 1.82%
2026-03-02 0 1.100 1.090 1.110 1.090 1.100 114,000 125,360 1.0996 1.023 1.013 1.032 1.013 1.023 122,614 1.0224 0.00%
2026-02-27 0 1.100 1.100 1.110 1.090 1.100 170,000 186,980 1.0999 1.023 1.023 1.032 1.013 1.023 182,845 1.0226 0.00%
2026-02-26 0 1.100 1.100 1.110 1.090 1.100 108,000 118,780 1.0998 1.023 1.023 1.032 1.013 1.023 116,161 1.0226 0.00%
2026-02-25 0 1.100 1.100 1.110 1.100 1.110 44,000 48,680 1.1064 1.023 1.023 1.032 1.023 1.032 47,325 1.0286 0.00%
2026-02-24 0 1.100 1.100 1.110 1.080 1.100 640,000 697,540 1.0899 1.023 1.023 1.032 1.004 1.023 688,359 1.0133 0.92%
2026-02-23 0 1.090 1.080 1.090 1.080 1.100 1,700,000 1,851,400 1.0891 1.013 1.004 1.013 1.004 1.023 1,828,453 1.0126 -1.80%
2026-02-20 0 1.110 1.090 1.110 1.090 1.110 98,000 107,980 1.1018 1.032 1.013 1.032 1.013 1.032 105,405 1.0244 1.83%
2026-02-16 0 1.090 1.090 1.100 1.090 1.090 7,600 8,236 1.0837 1.013 1.013 1.023 1.013 1.013 8,174 1.0076 -2.68%
2026-02-13 0 1.120 1.090 1.120 1.090 1.120 74,000 82,200 1.1108 1.041 1.013 1.041 1.013 1.041 79,591 1.0328 0.00%
2026-02-12 0 1.120 1.090 1.120 1.090 1.120 70,000 77,760 1.1109 1.041 1.013 1.041 1.013 1.041 75,289 1.0328 0.00%
2026-02-11 0 1.120 1.080 1.120 1.080 1.120 149,200 162,920 1.0920 1.041 1.004 1.041 1.004 1.041 160,474 1.0152 0.90%
2026-02-10 0 1.110 1.080 1.120 1.080 1.110 234,400 255,096 1.0883 1.032 1.004 1.041 1.004 1.032 252,111 1.0118 1.83%
2026-02-09 0 1.090 1.090 1.120 1.080 1.090 62,000 67,480 1.0884 1.013 1.013 1.041 1.004 1.013 66,685 1.0119 0.00%
2026-02-06 0 1.090 1.090 1.110 1.090 1.090 254,000 276,860 1.0900 1.013 1.013 1.032 1.013 1.013 273,192 1.0134 -2.68%
2026-02-05 0 1.120 1.090 1.120 1.080 1.120 28,000 30,860 1.1021 1.041 1.013 1.041 1.004 1.041 30,116 1.0247 1.82%
2026-02-04 0 1.100 1.100 1.130 1.090 1.100 32,000 35,160 1.0988 1.023 1.023 1.051 1.013 1.023 34,418 1.0216 0.00%
2026-02-03 0 1.100 1.100 1.120 1.090 1.120 492,000 545,240 1.1082 1.023 1.023 1.041 1.013 1.041 529,176 1.0304 0.00%
2026-02-02 0 1.100 1.090 1.120 1.100 1.130 236,400 266,180 1.1260 1.023 1.013 1.041 1.023 1.051 254,262 1.0469 -2.65%
2026-01-30 0 1.130 1.090 1.130 1.060 1.130 1,208,952 1,330,239 1.1003 1.051 1.013 1.051 0.986 1.051 1,300,301 1.0230 0.89%
2026-01-29 0 1.120 1.120 1.130 1.120 1.150 76,000 85,960 1.1311 1.041 1.041 1.051 1.041 1.069 81,743 1.0516 0.00%
2026-01-28 0 1.120 1.120 1.130 1.120 1.140 92,000 104,200 1.1326 1.041 1.041 1.051 1.041 1.060 98,952 1.0530 -0.88%
2026-01-27 0 1.130 1.130 1.140 1.130 1.140 180,400 203,936 1.1305 1.051 1.051 1.060 1.051 1.060 194,031 1.0510 0.00%
2026-01-26 0 1.130 1.130 1.140 1.130 1.140 122,800 139,520 1.1362 1.051 1.051 1.060 1.051 1.060 132,079 1.0563 0.00%
2026-01-23 0 1.130 1.130 1.140 1.130 1.140 396,000 447,880 1.1310 1.051 1.051 1.060 1.051 1.060 425,922 1.0516 -0.88%
2026-01-22 0 1.140 1.130 1.150 1.130 1.150 176,400 201,160 1.1404 1.060 1.051 1.069 1.051 1.069 189,729 1.0602 0.00%
2026-01-21 0 1.140 1.130 1.150 1.130 1.140 198,000 224,840 1.1356 1.060 1.051 1.069 1.051 1.060 212,961 1.0558 0.88%
2026-01-20 0 1.130 1.130 1.140 1.130 1.130 28,000 31,640 1.1300 1.051 1.051 1.060 1.051 1.051 30,116 1.0506 0.00%
2026-01-19 0 1.130 1.130 1.140 1.120 1.150 159,200 180,828 1.1359 1.051 1.051 1.060 1.041 1.069 171,229 1.0561 0.00%
2026-01-16 0 1.130 1.130 1.150 1.120 1.130 18,000 20,280 1.1267 1.051 1.051 1.069 1.041 1.051 19,360 1.0475 0.00%
2026-01-15 0 1.130 1.130 1.150 1.130 1.130 6,800 7,660 1.1265 1.051 1.051 1.069 1.051 1.051 7,314 1.0473 -1.74%
2026-01-14 0 1.150 1.120 1.150 1.120 1.150 82,000 92,800 1.1317 1.069 1.041 1.069 1.041 1.069 88,196 1.0522 0.00%
2026-01-13 0 1.150 1.130 1.150 1.130 1.150 87,206 99,254 1.1382 1.069 1.051 1.069 1.051 1.069 93,795 1.0582 0.88%
2026-01-12 0 1.140 1.130 1.140 1.130 1.140 116,400 132,636 1.1395 1.060 1.051 1.060 1.051 1.060 125,195 1.0594 0.00%
2026-01-09 0 1.140 1.140 1.160 1.140 1.150 92,000 105,720 1.1491 1.060 1.060 1.079 1.060 1.069 98,952 1.0684 -0.87%
2026-01-08 0 1.150 1.150 1.160 1.140 1.170 194,000 224,480 1.1571 1.069 1.069 1.079 1.060 1.088 208,659 1.0758 0.00%
2026-01-07 0 1.150 1.130 1.150 1.130 1.150 22,000 24,900 1.1318 1.069 1.051 1.069 1.051 1.069 23,662 1.0523 0.00%
2026-01-06 0 1.150 1.140 1.160 1.130 1.160 129,200 147,580 1.1423 1.069 1.060 1.079 1.051 1.079 138,962 1.0620 0.00%
2026-01-05 0 1.150 1.130 1.150 1.120 1.150 205,200 234,600 1.1433 1.069 1.051 1.069 1.041 1.069 220,705 1.0630 -0.86%
2026-01-02 0 1.160 1.160 1.170 1.160 1.160 92,800 107,624 1.1597 1.079 1.079 1.088 1.079 1.079 99,812 1.0783 -1.69%
2025-12-31 0 1.180 1.150 1.180 1.130 1.180 324,000 377,740 1.1659 1.097 1.069 1.097 1.051 1.097 348,482 1.0840 1.72%
2025-12-30 0 1.160 1.140 1.160 1.130 1.160 258,000 297,480 1.1530 1.079 1.060 1.079 1.051 1.079 277,495 1.0720 0.87%
2025-12-29 0 1.150 1.120 1.150 1.090 1.150 408,000 457,220 1.1206 1.069 1.041 1.069 1.013 1.069 438,829 1.0419 3.60%
2025-12-24 0 1.110 1.090 1.110 1.090 1.110 352,800 387,384 1.0980 1.032 1.013 1.032 1.013 1.032 379,458 1.0209 0.91%
2025-12-23 0 1.100 1.090 1.110 1.090 1.120 120,000 131,688 1.0974 1.023 1.013 1.032 1.013 1.041 129,067 1.0203 -1.79%
2025-12-22 0 1.120 1.090 1.120 1.090 1.120 190,000 210,760 1.1093 1.041 1.013 1.041 1.013 1.041 204,356 1.0313 1.82%
2025-12-19 0 1.100 1.090 1.110 1.090 1.110 144,000 159,120 1.1050 1.023 1.013 1.032 1.013 1.032 154,881 1.0274 -1.79%
2025-12-18 0 1.120 1.090 1.120 1.070 1.120 99,600 109,420 1.0986 1.041 1.013 1.041 0.995 1.041 107,126 1.0214 2.75%
2025-12-17 0 1.090 1.090 1.110 1.080 1.090 150,400 163,856 1.0895 1.013 1.013 1.032 1.004 1.013 161,764 1.0129 0.00%
2025-12-16 0 1.090 1.090 1.100 1.090 1.110 113,200 124,652 1.1012 1.013 1.013 1.023 1.013 1.032 121,753 1.0238 -1.80%
2025-12-15 0 1.110 1.100 1.110 1.100 1.120 264,400 293,416 1.1097 1.032 1.023 1.032 1.023 1.041 284,378 1.0318 0.00%
2025-12-12 0 1.110 1.110 1.130 1.110 1.110 10,000 11,100 1.1100 1.032 1.032 1.051 1.032 1.032 10,756 1.0320 -1.77%
2025-12-11 0 1.130 1.110 1.140 1.110 1.130 154,200 171,906 1.1148 1.051 1.032 1.060 1.032 1.051 165,851 1.0365 0.89%
2025-12-10 0 1.120 1.100 1.130 1.100 1.120 96,000 107,120 1.1158 1.041 1.023 1.051 1.023 1.041 103,254 1.0374 0.00%
2025-12-09 0 1.120 1.110 1.130 1.100 1.120 304,000 335,640 1.1041 1.041 1.032 1.051 1.023 1.041 326,970 1.0265 -0.88%
2025-12-08 0 1.130 1.110 1.130 1.110 1.130 295,288 329,724 1.1166 1.051 1.032 1.051 1.032 1.051 317,600 1.0382 1.80%
2025-12-05 0 1.110 1.110 1.120 1.110 1.130 138,400 154,788 1.1184 1.032 1.032 1.041 1.032 1.051 148,858 1.0398 -1.77%
2025-12-04 0 1.130 1.120 1.130 1.110 1.130 126,000 141,520 1.1232 1.051 1.041 1.051 1.032 1.051 135,521 1.0443 2.73%
2025-12-03 0 1.100 1.090 1.100 1.100 1.120 165,200 181,884 1.1010 1.023 1.013 1.023 1.023 1.041 177,683 1.0236 -1.79%
2025-12-02 0 1.120 1.110 1.120 1.100 1.120 256,800 283,616 1.1044 1.041 1.032 1.041 1.023 1.041 276,204 1.0268 0.00%
2025-12-01 0 1.120 1.120 1.130 1.100 1.120 189,200 209,444 1.1070 1.041 1.041 1.051 1.023 1.041 203,496 1.0292 1.82%
2025-11-28 0 1.100 1.100 1.110 1.100 1.110 38,000 42,000 1.1053 1.023 1.023 1.032 1.023 1.032 40,871 1.0276 -0.90%
2025-11-27 0 1.110 1.100 1.110 1.100 1.110 164,000 181,920 1.1093 1.032 1.023 1.032 1.023 1.032 176,392 1.0313 0.00%
2025-11-26 0 1.110 1.110 1.130 1.110 1.120 38,000 42,380 1.1153 1.032 1.032 1.051 1.032 1.041 40,871 1.0369 -0.89%
2025-11-25 0 1.120 1.120 1.130 1.110 1.140 219,200 247,552 1.1293 1.041 1.041 1.051 1.032 1.060 235,763 1.0500 1.82%
2025-11-24 0 1.100 1.090 1.110 1.090 1.110 68,000 74,820 1.1003 1.023 1.013 1.032 1.013 1.032 73,138 1.0230 0.00%
2025-11-21 0 1.100 1.090 1.100 - - 0 0 - 1.023 1.013 1.023 - - 0 - -0.90%
2025-11-20 0 1.110 1.110 1.120 1.100 1.110 58,800 65,108 1.1073 1.032 1.032 1.041 1.023 1.032 63,243 1.0295 0.91%
2025-11-19 0 1.100 1.100 1.120 1.100 1.100 62,000 68,200 1.1000 1.023 1.023 1.041 1.023 1.023 66,685 1.0227 0.00%
2025-11-18 0 1.100 1.100 1.110 1.100 1.100 128,000 140,800 1.1000 1.023 1.023 1.032 1.023 1.023 137,672 1.0227 -0.90%
2025-11-17 0 1.110 1.110 1.120 1.110 1.140 80,000 90,060 1.1258 1.032 1.032 1.041 1.032 1.060 86,045 1.0467 0.91%
2025-11-14 0 1.100 1.100 1.120 1.090 1.110 124,000 136,960 1.1045 1.023 1.023 1.041 1.013 1.032 133,369 1.0269 0.00%
2025-11-13 0 1.100 1.100 1.110 1.100 1.100 50,000 55,000 1.1000 1.023 1.023 1.032 1.023 1.023 53,778 1.0227 0.00%
2025-11-12 0 1.100 1.100 1.120 1.100 1.120 136,000 150,820 1.1090 1.023 1.023 1.041 1.023 1.041 146,276 1.0311 -1.79%
2025-11-11 0 1.120 1.120 1.140 1.120 1.130 70,000 78,460 1.1209 1.041 1.041 1.060 1.041 1.051 75,289 1.0421 -2.61%
2025-11-10 0 1.150 1.150 1.160 1.120 1.150 138,000 156,020 1.1306 1.069 1.069 1.079 1.041 1.069 148,427 1.0512 1.77%
2025-11-07 0 1.130 1.120 1.130 1.110 1.140 138,000 155,820 1.1291 1.051 1.041 1.051 1.032 1.060 148,427 1.0498 0.00%
2025-11-06 0 1.130 1.110 1.140 1.100 1.130 146,000 162,400 1.1123 1.051 1.032 1.060 1.023 1.051 157,032 1.0342 3.67%
2025-11-05 0 1.090 1.080 1.120 1.080 1.130 209,600 231,916 1.1065 1.013 1.004 1.041 1.004 1.051 225,437 1.0287 0.00%
2025-11-04 0 1.090 1.090 1.120 1.090 1.110 114,400 126,004 1.1014 1.013 1.013 1.041 1.013 1.032 123,044 1.0241 0.93%
2025-11-03 0 1.080 1.080 1.090 1.060 1.090 300,000 323,680 1.0789 1.004 1.004 1.013 0.986 1.013 322,668 1.0031 0.00%
2025-10-31 0 1.080 1.080 1.110 - - 0 0 - 1.004 1.004 1.032 - - 0 - 0.00%
2025-10-30 0 1.080 1.080 1.110 1.080 1.080 37,200 40,128 1.0787 1.004 1.004 1.032 1.004 1.004 40,011 1.0029 0.00%
2025-10-28 0 1.080 1.080 1.110 1.080 1.100 37,200 40,408 1.0862 1.004 1.004 1.032 1.004 1.023 40,011 1.0099 0.00%
2025-10-27 0 1.080 1.080 1.090 1.070 1.100 146,000 157,700 1.0801 1.004 1.004 1.013 0.995 1.023 157,032 1.0043 0.00%
2025-10-24 0 1.080 1.080 1.100 1.080 1.110 84,000 92,020 1.0955 1.004 1.004 1.023 1.004 1.032 90,347 1.0185 0.00%
2025-10-23 0 1.080 1.080 1.090 1.080 1.090 16,000 17,300 1.0813 1.004 1.004 1.013 1.004 1.013 17,209 1.0053 0.00%
2025-10-22 0 1.080 1.080 1.090 1.080 1.080 68,000 73,440 1.0800 1.004 1.004 1.013 1.004 1.004 73,138 1.0041 0.00%
2025-10-21 0 1.080 1.080 1.090 1.060 1.080 150,800 161,272 1.0694 1.004 1.004 1.013 0.986 1.004 162,195 0.9943 1.89%
2025-10-20 0 1.060 1.060 1.080 1.050 1.070 64,000 67,800 1.0594 0.986 0.986 1.004 0.976 0.995 68,836 0.9850 -0.93%
2025-10-17 0 1.070 1.070 1.090 1.060 1.070 158,000 168,380 1.0657 0.995 0.995 1.013 0.986 0.995 169,939 0.9908 -0.93%
2025-10-16 0 1.080 1.080 1.110 1.080 1.080 30,000 32,400 1.0800 1.004 1.004 1.032 1.004 1.004 32,267 1.0041 0.00%
2025-10-15 0 1.080 1.080 1.110 1.060 1.100 110,000 118,900 1.0809 1.004 1.004 1.032 0.986 1.023 118,312 1.0050 0.00%
2025-10-14 0 1.080 1.070 1.090 1.080 1.100 12,000 13,000 1.0833 1.004 0.995 1.013 1.004 1.023 12,907 1.0072 0.00%
2025-10-13 0 1.080 1.070 1.080 1.050 1.080 451,200 483,584 1.0718 1.004 0.995 1.004 0.976 1.004 485,293 0.9965 0.00%
2025-10-10 0 1.080 1.080 1.090 1.080 1.110 127,200 139,080 1.0934 1.004 1.004 1.013 1.004 1.032 136,811 1.0166 -1.82%
2025-10-09 0 1.100 1.100 1.120 1.100 1.110 230,000 253,920 1.1040 1.023 1.023 1.041 1.023 1.032 247,379 1.0264 0.00%
2025-10-08 0 1.100 1.100 1.120 1.100 1.100 112,000 123,200 1.1000 1.023 1.023 1.041 1.023 1.023 120,463 1.0227 -0.90%
2025-10-06 0 1.110 1.100 1.120 1.100 1.120 60,000 66,660 1.1110 1.032 1.023 1.041 1.023 1.041 64,534 1.0329 -0.89%
2025-10-03 0 1.120 1.120 1.130 1.110 1.120 14,000 15,660 1.1186 1.041 1.041 1.051 1.032 1.041 15,058 1.0400 0.00%
2025-10-02 0 1.120 1.120 1.130 1.120 1.130 142,000 159,400 1.1225 1.041 1.041 1.051 1.041 1.051 152,730 1.0437 -0.88%
2025-09-30 0 1.130 1.130 1.140 1.120 1.130 122,000 136,700 1.1205 1.051 1.051 1.060 1.041 1.051 131,218 1.0418 0.89%
2025-09-29 0 1.120 1.120 1.140 1.120 1.120 13,600 15,168 1.1153 1.041 1.041 1.060 1.041 1.041 14,628 1.0369 0.00%
2025-09-26 0 1.120 1.120 1.140 1.120 1.130 42,000 47,260 1.1252 1.041 1.041 1.060 1.041 1.051 45,174 1.0462 -1.75%
2025-09-25 0 1.140 1.140 1.150 1.140 1.150 106,000 121,040 1.1419 1.060 1.060 1.069 1.060 1.069 114,009 1.0617 -0.87%
2025-09-24 0 1.150 1.130 1.150 1.130 1.150 82,000 93,260 1.1373 1.069 1.051 1.069 1.051 1.069 88,196 1.0574 0.88%
2025-09-23 0 1.140 1.140 1.160 1.140 1.160 107,600 122,952 1.1427 1.060 1.060 1.079 1.060 1.079 115,730 1.0624 -0.87%
2025-09-22 0 1.150 1.140 1.180 1.150 1.170 256,000 295,140 1.1529 1.069 1.060 1.097 1.069 1.088 275,343 1.0719 -1.71%
2025-09-19 0 1.170 1.170 1.180 1.150 1.200 1,840,800 2,157,768 1.1722 1.088 1.088 1.097 1.069 1.116 1,979,892 1.0898 2.63%
2025-09-18 0 1.140 1.140 1.160 1.140 1.140 36,400 41,484 1.1397 1.060 1.060 1.079 1.060 1.060 39,150 1.0596 0.00%
2025-09-17 0 1.140 1.140 1.160 1.140 1.140 38,000 43,320 1.1400 1.060 1.060 1.079 1.060 1.060 40,871 1.0599 0.00%
2025-09-16 0 1.140 1.140 1.160 1.140 1.140 288,000 328,320 1.1400 1.060 1.060 1.079 1.060 1.060 309,761 1.0599 0.00%
2025-09-15 0 1.140 1.140 1.160 1.140 1.140 88,000 100,320 1.1400 1.060 1.060 1.079 1.060 1.060 94,649 1.0599 0.00%
2025-09-12 0 1.140 1.140 1.170 - - 0 0 - 1.060 1.060 1.088 - - 0 - 0.00%
2025-09-11 0 1.140 1.140 1.170 1.140 1.160 284,000 325,880 1.1475 1.060 1.060 1.088 1.060 1.079 305,459 1.0669 0.00%
2025-09-10 0 1.140 1.140 1.150 1.140 1.160 34,000 39,180 1.1524 1.060 1.060 1.069 1.060 1.079 36,569 1.0714 0.00%
2025-09-09 0 1.140 1.140 1.160 1.140 1.150 220,000 250,900 1.1405 1.060 1.060 1.079 1.060 1.069 236,623 1.0603 -1.72%
2025-09-08 0 1.160 1.140 1.160 - - 0 0 - 1.079 1.060 1.079 - - 0 - 0.00%
2025-09-05 0 1.160 1.150 1.160 1.140 1.160 24,000 27,660 1.1525 1.079 1.069 1.079 1.060 1.079 25,813 1.0715 2.65%
2025-09-04 0 1.130 1.130 1.140 1.130 1.140 116,000 131,580 1.1343 1.051 1.051 1.060 1.051 1.060 124,765 1.0546 0.00%
2025-09-03 0 1.130 1.130 1.160 1.130 1.160 231,600 265,276 1.1454 1.051 1.051 1.079 1.051 1.079 249,100 1.0649 -0.88%
2025-09-02 0 1.140 1.140 1.160 1.140 1.150 234,000 266,800 1.1402 1.060 1.060 1.079 1.060 1.069 251,681 1.0601 -0.87%
2025-09-01 0 1.150 1.140 1.160 1.140 1.150 147,200 168,732 1.1463 1.069 1.060 1.079 1.060 1.069 158,322 1.0657 0.88%
2025-08-29 0 1.140 1.140 1.150 1.140 1.150 12,000 13,760 1.1467 1.060 1.060 1.069 1.060 1.069 12,907 1.0661 0.00%
2025-08-28 0 1.140 1.140 1.160 1.140 1.150 346,000 394,740 1.1409 1.060 1.060 1.079 1.060 1.069 372,144 1.0607 -1.72%
2025-08-27 0 1.160 1.140 1.160 1.140 1.160 118,000 136,480 1.1566 1.079 1.060 1.079 1.060 1.079 126,916 1.0754 0.00%
2025-08-26 0 1.160 1.160 1.170 1.130 1.160 1,112,400 1,271,020 1.1426 1.079 1.079 1.088 1.051 1.079 1,196,453 1.0623 1.75%
2025-08-25 0 1.140 1.120 1.140 1.120 1.140 272,000 307,900 1.1320 1.060 1.041 1.060 1.041 1.060 292,552 1.0525 -0.87%
2025-08-22 0 1.150 1.140 1.150 1.140 1.160 152,000 174,340 1.1470 1.069 1.060 1.069 1.060 1.079 163,485 1.0664 -0.86%
2025-08-21 0 1.160 1.150 1.160 1.160 1.170 140,000 163,000 1.1643 1.079 1.069 1.079 1.079 1.088 150,578 1.0825 0.00%
2025-08-20 0 1.160 1.140 1.160 1.130 1.160 119,200 136,920 1.1487 1.079 1.060 1.079 1.051 1.079 128,207 1.0680 1.75%
2025-08-19 0 1.140 1.140 1.150 1.140 1.160 224,000 258,100 1.1522 1.060 1.060 1.069 1.060 1.079 240,926 1.0713 -3.39%
2025-08-18 0 1.180 1.150 1.180 1.140 1.180 161,600 187,928 1.1629 1.097 1.069 1.097 1.060 1.097 173,811 1.0812 0.85%
2025-08-15 0 1.170 1.140 1.170 1.150 1.180 232,000 269,880 1.1633 1.088 1.060 1.088 1.069 1.097 249,530 1.0816 0.86%
2025-08-14 0 1.160 1.160 1.170 1.140 1.210 534,000 622,380 1.1655 1.079 1.079 1.088 1.060 1.125 574,349 1.0836 2.65%
2025-08-13 0 1.130 1.130 1.140 1.130 1.140 258,000 292,140 1.1323 1.051 1.051 1.060 1.051 1.060 277,495 1.0528 0.89%
2025-08-12 0 1.120 1.110 1.120 1.110 1.130 256,000 285,680 1.1159 1.041 1.032 1.041 1.032 1.051 275,343 1.0375 2.75%
2025-08-11 0 1.090 1.090 1.110 1.090 1.110 328,800 360,460 1.0963 1.013 1.013 1.032 1.013 1.032 353,644 1.0193 -2.68%
2025-08-08 0 1.120 1.100 1.120 1.100 1.120 610,000 682,920 1.1195 1.041 1.023 1.041 1.023 1.041 656,092 1.0409 1.82%
2025-08-07 0 1.100 1.100 1.120 1.080 1.120 1,202,800 1,315,620 1.0938 1.023 1.023 1.041 1.004 1.041 1,293,684 1.0170 0.92%
2025-08-06 0 1.090 1.080 1.090 1.070 1.090 94,400 101,636 1.0767 1.013 1.004 1.013 0.995 1.013 101,533 1.0010 2.83%
2025-08-05 0 1.060 1.060 1.080 1.050 1.070 238,000 251,760 1.0578 0.986 0.986 1.004 0.976 0.995 255,983 0.9835 1.92%
2025-08-04 0 1.040 1.040 1.050 1.040 1.050 250,936 261,093 1.0405 0.967 0.967 0.976 0.967 0.976 269,897 0.9674 -0.95%
2025-08-01 0 1.050 1.050 1.060 1.040 1.060 1,084,000 1,137,760 1.0496 0.976 0.976 0.986 0.967 0.986 1,165,907 0.9759 0.00%
2025-07-31 0 1.050 1.040 1.050 1.050 1.100 2,500,000 2,719,600 1.0878 0.976 0.967 0.976 0.976 1.023 2,688,901 1.0114 -4.55%
2025-07-30 0 1.100 1.100 1.110 1.100 1.110 324,000 357,180 1.1024 1.023 1.023 1.032 1.023 1.032 348,482 1.0250 -1.79%
2025-07-29 0 1.120 1.100 1.120 1.110 1.120 516,800 576,648 1.1158 1.041 1.023 1.041 1.032 1.041 555,850 1.0374 -0.88%
2025-07-28 0 1.130 1.130 1.140 1.120 1.150 1,850,800 2,088,520 1.1284 1.051 1.051 1.060 1.041 1.069 1,990,647 1.0492 0.89%
2025-07-25 0 1.120 1.120 1.130 1.100 1.130 550,000 611,200 1.1113 1.041 1.041 1.051 1.023 1.051 591,558 1.0332 0.90%
2025-07-24 0 1.110 1.100 1.110 1.100 1.110 284,000 313,060 1.1023 1.032 1.023 1.032 1.023 1.032 305,459 1.0249 0.00%
2025-07-23 0 1.110 1.100 1.110 1.080 1.110 1,788,000 1,949,120 1.0901 1.032 1.023 1.032 1.004 1.032 1,923,102 1.0135 -0.89%
2025-07-22 0 1.120 1.120 1.130 1.080 1.120 1,310,000 1,445,540 1.1035 1.041 1.041 1.051 1.004 1.041 1,408,984 1.0259 1.82%
2025-07-21 0 1.100 1.100 1.110 1.060 1.100 1,154,000 1,243,300 1.0774 1.023 1.023 1.032 0.986 1.023 1,241,197 1.0017 3.77%
2025-07-18 0 1.060 1.060 1.070 1.060 1.070 250,000 266,940 1.0678 0.986 0.986 0.995 0.986 0.995 268,890 0.9927 0.00%
2025-07-17 0 1.060 1.060 1.070 1.060 1.060 344,000 364,640 1.0600 0.986 0.986 0.995 0.986 0.986 369,993 0.9855 0.00%
2025-07-16 0 1.060 1.060 1.070 1.050 1.060 114,400 121,208 1.0595 0.986 0.986 0.995 0.976 0.986 123,044 0.9851 0.95%
2025-07-15 0 1.050 1.050 1.070 1.040 1.060 419,600 440,556 1.0499 0.976 0.976 0.995 0.967 0.986 451,305 0.9762 0.00%
2025-07-14 0 1.050 1.050 1.060 1.040 1.060 548,000 576,000 1.0511 0.976 0.976 0.986 0.967 0.986 589,407 0.9773 0.96%
2025-07-11 0 1.040 1.040 1.050 1.030 1.050 810,000 845,840 1.0442 0.967 0.967 0.976 0.958 0.976 871,204 0.9709 -0.95%
2025-07-10 0 1.050 1.040 1.050 1.040 1.050 52,000 54,540 1.0488 0.976 0.967 0.976 0.967 0.976 55,929 0.9752 0.00%
2025-07-09 0 1.050 1.030 1.050 1.040 1.050 260,000 272,920 1.0497 0.976 0.958 0.976 0.967 0.976 279,646 0.9759 0.96%
2025-07-08 0 1.040 1.040 1.050 1.040 1.060 494,000 515,120 1.0428 0.967 0.967 0.976 0.967 0.986 531,327 0.9695 0.00%
2025-07-07 0 1.040 1.040 1.050 1.040 1.050 38,000 39,620 1.0426 0.967 0.967 0.976 0.967 0.976 40,871 0.9694 -0.95%
2025-07-04 0 1.050 1.050 1.060 1.040 1.050 150,000 156,420 1.0428 0.976 0.976 0.986 0.967 0.976 161,334 0.9695 0.96%
2025-07-03 0 1.040 1.040 1.060 1.040 1.050 342,400 358,484 1.0470 0.967 0.967 0.986 0.967 0.976 368,272 0.9734 0.00%
2025-07-02 0 1.040 1.040 1.050 1.030 1.040 276,800 286,584 1.0353 0.967 0.967 0.976 0.958 0.967 297,715 0.9626 0.97%
2025-06-30 0 1.030 1.030 1.040 1.030 1.050 570,400 594,024 1.0414 0.958 0.958 0.967 0.958 0.976 613,500 0.9683 -0.96%
2025-06-27 0 1.040 1.040 1.050 1.040 1.060 800,000 837,020 1.0463 0.967 0.967 0.976 0.967 0.986 860,448 0.9728 0.00%
2025-06-26 0 1.040 1.040 1.060 1.040 1.060 180,000 189,180 1.0510 0.967 0.967 0.986 0.967 0.986 193,601 0.9772 -0.95%
2025-06-25 0 1.050 1.050 1.070 1.040 1.060 358,000 377,920 1.0556 0.976 0.976 0.995 0.967 0.986 385,051 0.9815 0.00%
2025-06-24 0 1.050 1.050 1.060 1.040 1.050 223,600 234,240 1.0476 0.976 0.976 0.986 0.967 0.976 240,495 0.9740 0.96%
2025-06-23 0 1.040 1.040 1.050 1.040 1.050 212,000 221,480 1.0447 0.967 0.967 0.976 0.967 0.976 228,019 0.9713 0.00%
2025-06-20 0 1.040 1.040 1.060 1.040 1.050 70,000 73,460 1.0494 0.967 0.967 0.986 0.967 0.976 75,289 0.9757 -1.89%
2025-06-19 0 1.060 1.060 1.070 1.030 1.080 770,000 811,460 1.0538 0.986 0.986 0.995 0.958 1.004 828,181 0.9798 -1.85%
2025-06-18 0 1.080 1.070 1.080 1.060 1.080 663,200 712,856 1.0749 1.004 0.995 1.004 0.986 1.004 713,312 0.9994 0.93%
2025-06-17 0 1.070 1.070 1.080 1.060 1.080 130,000 139,160 1.0705 0.995 0.995 1.004 0.986 1.004 139,823 0.9953 -0.93%
2025-06-16 0 1.080 1.080 1.090 1.060 1.080 740,000 796,560 1.0764 1.004 1.004 1.013 0.986 1.004 795,915 1.0008 0.00%
2025-06-13 0 1.080 1.060 1.090 1.070 1.090 352,000 380,140 1.0799 1.004 0.986 1.013 0.995 1.013 378,597 1.0041 0.00%
2025-06-12 0 1.080 1.080 1.100 1.040 1.080 300,000 321,820 1.0727 1.004 1.004 1.023 0.967 1.004 322,668 0.9974 2.86%
2025-06-11 0 1.050 1.040 1.050 1.040 1.060 362,000 382,160 1.0557 0.976 0.967 0.976 0.967 0.986 389,353 0.9815 0.00%
2025-06-10 0 1.050 1.040 1.050 1.040 1.060 188,000 197,860 1.0524 0.976 0.967 0.976 0.967 0.986 202,205 0.9785 -0.94%
2025-06-09 0 1.060 1.050 1.060 1.020 1.060 510,000 533,120 1.0453 0.986 0.976 0.986 0.948 0.986 548,536 0.9719 2.91%
2025-06-06 0 1.030 1.030 1.040 1.020 1.030 92,000 94,460 1.0267 0.958 0.958 0.967 0.948 0.958 98,952 0.9546 0.98%
2025-06-05 0 1.020 1.010 1.030 1.010 1.020 60,000 61,060 1.0177 0.948 0.939 0.958 0.939 0.948 64,534 0.9462 0.00%
2025-06-04 0 1.020 1.020 1.030 1.000 1.030 216,000 220,340 1.0201 0.948 0.948 0.958 0.930 0.958 232,321 0.9484 0.99%
2025-06-03 0 1.010 0.990 1.010 1.000 1.020 298,000 299,760 1.0059 0.939 0.920 0.939 0.930 0.948 320,517 0.9352 0.00%
2025-06-02 0 1.010 1.000 1.010 0.990 1.010 176,000 176,540 1.0031 0.939 0.930 0.939 0.920 0.939 189,299 0.9326 1.00%
2025-05-30 0 1.000 1.000 1.010 1.000 1.000 100,400 100,388 0.9999 0.930 0.930 0.939 0.930 0.930 107,986 0.9296 0.00%
2025-05-29 0 1.000 1.000 1.010 1.000 1.020 324,000 325,780 1.0055 0.930 0.930 0.939 0.930 0.948 348,482 0.9349 -0.99%
2025-05-28 0 1.010 1.000 1.010 1.000 1.020 782,000 785,300 1.0042 0.939 0.930 0.939 0.930 0.948 841,088 0.9337 1.00%
2025-05-27 0 1.000 1.000 1.020 1.000 1.010 92,000 92,880 1.0096 0.930 0.930 0.948 0.930 0.939 98,952 0.9386 -1.96%
2025-05-26 0 1.020 1.000 1.030 1.000 1.030 276,000 282,680 1.0242 0.948 0.930 0.958 0.930 0.958 296,855 0.9523 0.00%
2025-05-23 0 1.020 1.010 1.020 1.010 1.020 106,400 108,492 1.0197 0.948 0.939 0.948 0.939 0.948 114,440 0.9480 0.00%
2025-05-22 0 1.020 1.020 1.030 1.020 1.020 12,800 13,032 1.0181 0.948 0.948 0.958 0.948 0.948 13,767 0.9466 0.00%
2025-05-21 0 1.020 1.020 1.030 1.010 1.040 307,600 316,544 1.0291 0.948 0.948 0.958 0.939 0.967 330,842 0.9568 2.00%
2025-05-20 0 1.000 1.000 1.020 1.000 1.010 144,000 144,300 1.0021 0.930 0.930 0.948 0.930 0.939 154,881 0.9317 0.00%
2025-05-19 0 1.000 1.000 1.010 1.000 1.030 168,000 169,920 1.0114 0.930 0.930 0.939 0.930 0.958 180,694 0.9404 -1.96%
2025-05-16 0 1.020 1.010 1.020 1.020 1.030 70,000 71,440 1.0206 0.948 0.939 0.948 0.948 0.958 75,289 0.9489 -0.97%
2025-05-15 0 1.030 1.020 1.060 1.020 1.080 28,000 29,560 1.0557 0.958 0.948 0.986 0.948 1.004 30,116 0.9815 0.00%
2025-05-14 0 1.030 1.020 1.060 1.020 1.030 232,000 238,920 1.0298 0.958 0.948 0.986 0.948 0.958 249,530 0.9575 0.00%
2025-05-13 0 1.030 1.030 1.040 1.030 1.040 246,000 253,520 1.0306 0.958 0.958 0.967 0.958 0.967 264,588 0.9582 0.59%
2025-05-12 0 1.100 1.090 1.100 1.100 1.110 228,400 251,264 1.1001 0.952 0.943 0.952 0.952 0.961 263,890 0.9522 0.92%
2025-05-09 0 1.090 1.090 1.110 1.090 1.110 72,000 79,100 1.0986 0.943 0.943 0.961 0.943 0.961 83,188 0.9509 -1.80%
2025-05-08 0 1.110 1.100 1.110 1.080 1.130 575,200 634,424 1.1030 0.961 0.952 0.961 0.935 0.978 664,579 0.9546 3.74%
2025-05-07 0 1.070 1.070 1.080 1.060 1.070 436,599 465,016 1.0651 0.926 0.926 0.935 0.917 0.926 504,441 0.9218 0.94%
2025-05-06 0 1.060 1.060 1.070 1.050 1.080 432,000 460,380 1.0657 0.917 0.917 0.926 0.909 0.935 499,127 0.9224 -0.93%
2025-05-02 0 1.070 1.060 1.080 1.060 1.070 320,000 342,340 1.0698 0.926 0.917 0.935 0.917 0.926 369,724 0.9259 0.00%
2025-04-30 0 1.070 1.070 1.090 1.070 1.080 96,000 102,840 1.0713 0.926 0.926 0.943 0.926 0.935 110,917 0.9272 0.00%
2025-04-29 0 1.070 1.060 1.080 1.060 1.090 406,000 436,320 1.0747 0.926 0.917 0.935 0.917 0.943 469,087 0.9301 -1.83%
2025-04-28 0 1.090 1.080 1.100 1.080 1.090 158,000 171,560 1.0858 0.943 0.935 0.952 0.935 0.943 182,551 0.9398 0.00%
2025-04-25 0 1.090 1.080 1.100 1.090 1.110 372,000 408,900 1.0992 0.943 0.935 0.952 0.943 0.961 429,804 0.9514 -0.91%
2025-04-24 0 1.100 1.090 1.100 1.090 1.100 314,000 345,360 1.0999 0.952 0.943 0.952 0.943 0.952 362,792 0.9520 -0.90%
2025-04-23 0 1.110 1.090 1.120 1.100 1.120 498,000 551,920 1.1083 0.961 0.943 0.969 0.952 0.969 575,383 0.9592 -0.89%
2025-04-22 0 1.120 1.110 1.130 1.090 1.120 138,000 152,620 1.1059 0.969 0.961 0.978 0.943 0.969 159,443 0.9572 2.75%
2025-04-17 0 1.090 1.090 1.120 1.090 1.100 34,000 37,360 1.0988 0.943 0.943 0.969 0.943 0.952 39,283 0.9510 -0.91%
2025-04-16 0 1.100 1.090 1.100 1.090 1.100 32,800 35,932 1.0955 0.952 0.943 0.952 0.943 0.952 37,897 0.9482 0.00%
2025-04-15 0 1.100 1.090 1.120 1.100 1.130 296,400 328,568 1.1085 0.952 0.943 0.969 0.952 0.978 342,457 0.9594 -3.51%
2025-04-14 0 1.140 1.140 1.150 1.100 1.150 120,000 135,940 1.1328 0.987 0.987 0.995 0.952 0.995 138,646 0.9805 1.79%
2025-04-11 0 1.120 1.110 1.120 1.110 1.130 134,000 150,100 1.1201 0.969 0.961 0.969 0.961 0.978 154,822 0.9695 0.00%
2025-04-10 0 1.120 1.110 1.120 1.120 1.120 216,000 241,920 1.1200 0.969 0.961 0.969 0.969 0.969 249,564 0.9694 0.90%
2025-04-09 0 1.110 1.100 1.120 1.050 1.120 196,000 211,600 1.0796 0.961 0.952 0.969 0.909 0.969 226,456 0.9344 6.73%
2025-04-08 0 1.040 1.020 1.040 1.010 1.050 552,000 568,820 1.0305 0.900 0.883 0.900 0.874 0.909 637,774 0.8919 -0.95%
2025-04-07 0 1.050 1.040 1.060 1.020 1.050 436,000 450,060 1.0322 0.909 0.900 0.917 0.883 0.909 503,749 0.8934 -2.78%
2025-04-03 0 1.080 1.080 1.090 1.080 1.100 46,000 50,100 1.0891 0.935 0.935 0.943 0.935 0.952 53,148 0.9427 0.00%
2025-04-02 0 1.080 1.080 1.100 1.080 1.100 54,000 58,360 1.0807 0.935 0.935 0.952 0.935 0.952 62,391 0.9354 -0.92%
2025-04-01 0 1.090 1.080 1.120 1.090 1.100 310,000 338,080 1.0906 0.943 0.935 0.969 0.943 0.952 358,170 0.9439 0.00%
2025-03-31 0 1.090 1.090 1.110 1.080 1.110 270,000 296,820 1.0993 0.943 0.943 0.961 0.935 0.961 311,955 0.9515 -1.80%
2025-03-28 0 1.110 1.090 1.110 1.090 1.140 1,528,000 1,714,040 1.1218 0.961 0.943 0.961 0.943 0.987 1,765,432 0.9709 0.91%
2025-03-27 0 1.100 1.100 1.120 1.100 1.120 272,000 301,040 1.1068 0.952 0.952 0.969 0.952 0.969 314,265 0.9579 -0.90%
2025-03-26 0 1.110 1.100 1.120 1.100 1.110 630,000 694,000 1.1016 0.961 0.952 0.969 0.952 0.961 727,894 0.9534 -0.89%
2025-03-25 0 1.120 1.110 1.130 1.100 1.120 448,000 497,220 1.1099 0.969 0.961 0.978 0.952 0.969 517,613 0.9606 0.90%
2025-03-24 0 1.110 1.090 1.110 1.050 1.120 4,150,000 4,474,300 1.0781 0.961 0.943 0.961 0.909 0.969 4,794,857 0.9331 -5.93%
2025-03-21 0 1.180 1.160 1.180 1.160 1.200 918,000 1,083,940 1.1808 1.021 1.004 1.021 1.004 1.039 1,060,645 1.0220 0.00%
2025-03-20 0 1.180 1.170 1.180 1.180 1.200 128,000 151,580 1.1842 1.021 1.013 1.021 1.021 1.039 147,890 1.0250 -1.67%
2025-03-19 0 1.200 1.190 1.200 1.180 1.200 258,000 305,560 1.1843 1.039 1.030 1.039 1.021 1.039 298,090 1.0251 2.56%
2025-03-18 0 1.170 1.150 1.170 1.150 1.200 1,845,600 2,191,092 1.1872 1.013 0.995 1.013 0.995 1.039 2,132,382 1.0275 -1.68%
2025-03-17 0 1.190 1.170 1.190 1.180 1.190 445,200 525,868 1.1812 1.030 1.013 1.030 1.021 1.030 514,378 1.0223 0.00%
2025-03-14 0 1.190 1.180 1.190 1.160 1.230 4,448,000 5,326,360 1.1975 1.030 1.021 1.030 1.004 1.065 5,139,162 1.0364 2.59%
2025-03-13 0 1.160 1.150 1.160 1.150 1.160 139,600 160,616 1.1505 1.004 0.995 1.004 0.995 1.004 161,292 0.9958 0.00%
2025-03-12 0 1.160 1.150 1.160 1.140 1.170 168,000 193,540 1.1520 1.004 0.995 1.004 0.987 1.013 194,105 0.9971 0.87%
2025-03-11 0 1.150 1.150 1.160 1.150 1.170 221,600 254,892 1.1502 0.995 0.995 1.004 0.995 1.013 256,034 0.9955 -0.86%
2025-03-10 0 1.160 1.150 1.160 1.160 1.170 432,000 501,620 1.1612 1.004 0.995 1.004 1.004 1.013 499,127 1.0050 -0.85%
2025-03-07 0 1.170 1.150 1.160 1.150 1.170 417,200 482,004 1.1553 1.013 0.995 1.004 0.995 1.013 482,028 1.0000 0.00%
2025-03-06 0 1.170 1.150 1.160 1.140 1.180 665,600 776,012 1.1659 1.013 0.995 1.004 0.987 1.021 769,026 1.0091 -0.85%
2025-03-05 0 1.180 1.150 1.180 1.150 1.180 136,000 157,240 1.1562 1.021 0.995 1.021 0.995 1.021 157,133 1.0007 0.85%
2025-03-04 0 1.170 1.150 1.170 1.150 1.170 501,600 580,952 1.1582 1.013 0.995 1.013 0.995 1.013 579,542 1.0024 0.86%
2025-03-03 0 1.160 1.140 1.160 1.150 1.170 406,000 470,980 1.1600 1.004 0.987 1.004 0.995 1.013 469,087 1.0040 -0.85%
2025-02-28 0 1.170 1.160 1.170 1.150 1.170 312,000 359,640 1.1527 1.013 1.004 1.013 0.995 1.013 360,481 0.9977 0.86%
2025-02-27 0 1.160 1.120 1.160 1.130 1.150 1,096,000 1,259,380 1.1491 1.004 0.969 1.004 0.978 0.995 1,266,304 0.9945 0.00%
2025-02-26 0 1.160 1.150 1.160 1.150 1.160 134,000 154,720 1.1546 1.004 0.995 1.004 0.995 1.004 154,822 0.9993 0.87%
2025-02-25 0 1.150 1.150 1.160 1.120 1.160 440,000 502,560 1.1422 0.995 0.995 1.004 0.969 1.004 508,370 0.9886 0.88%
2025-02-24 0 1.140 1.130 1.140 1.130 1.140 637,600 720,480 1.1300 0.987 0.978 0.987 0.978 0.987 736,675 0.9780 1.79%
2025-02-21 0 1.120 1.120 1.130 1.110 1.130 328,000 366,560 1.1176 0.969 0.969 0.978 0.961 0.978 378,967 0.9673 -2.61%
2025-02-20 0 1.150 1.130 1.150 1.110 1.150 360,800 407,992 1.1308 0.995 0.978 0.995 0.961 0.995 416,864 0.9787 0.88%
2025-02-19 0 1.140 1.110 1.140 1.120 1.150 104,000 117,160 1.1265 0.987 0.961 0.987 0.969 0.995 120,160 0.9750 0.00%
2025-02-18 0 1.140 1.130 1.140 1.110 1.140 318,800 359,112 1.1264 0.987 0.978 0.987 0.961 0.987 368,337 0.9750 -1.72%
2025-02-17 0 1.160 1.150 1.160 1.130 1.160 558,000 636,440 1.1406 1.004 0.995 1.004 0.978 1.004 644,706 0.9872 -0.85%
2025-02-14 0 1.170 1.140 1.160 1.140 1.170 140,196 161,017 1.1485 1.013 0.987 1.004 0.987 1.013 161,981 0.9941 0.00%
2025-02-13 0 1.170 1.150 1.170 1.150 1.180 164,000 190,120 1.1593 1.013 0.995 1.013 0.995 1.021 189,483 1.0034 -1.68%
2025-02-12 0 1.190 1.160 1.190 1.180 1.180 458,000 540,520 1.1802 1.030 1.004 1.030 1.021 1.021 529,167 1.0215 0.85%
2025-02-11 0 1.180 1.170 1.180 1.150 1.180 98,000 114,080 1.1641 1.021 1.013 1.021 0.995 1.021 113,228 1.0075 0.00%
2025-02-10 0 1.180 1.160 1.180 1.150 1.180 1,034,000 1,214,440 1.1745 1.021 1.004 1.021 0.995 1.021 1,194,670 1.0165 0.85%
2025-02-07 0 1.170 1.150 1.170 1.140 1.180 590,000 684,680 1.1605 1.013 0.995 1.013 0.987 1.021 681,678 1.0044 0.00%
2025-02-06 0 1.170 1.150 1.170 1.150 1.170 130,000 150,820 1.1602 1.013 0.995 1.013 0.995 1.013 150,200 1.0041 -0.85%
2025-02-05 0 1.180 1.170 1.180 1.130 1.180 2,511,600 2,937,180 1.1694 1.021 1.013 1.021 0.978 1.021 2,901,870 1.0122 3.51%
2025-02-04 0 1.140 1.130 1.160 1.140 1.170 742,000 865,260 1.1661 0.987 0.978 1.004 0.987 1.013 857,297 1.0093 0.88%
2025-02-03 0 1.130 1.130 1.150 1.130 1.150 30,000 34,280 1.1427 0.978 0.978 0.995 0.978 0.995 34,662 0.9890 -3.42%
2025-01-28 0 1.170 1.130 1.170 1.120 1.160 368,000 425,000 1.1549 1.013 0.978 1.013 0.969 1.004 425,182 0.9996 1.74%
2025-01-27 0 1.150 1.130 1.150 1.120 1.160 334,000 382,220 1.1444 0.995 0.978 0.995 0.969 1.004 385,899 0.9905 2.68%
2025-01-24 0 1.120 1.090 1.120 1.080 1.120 78,000 86,380 1.1074 0.969 0.943 0.969 0.935 0.969 90,120 0.9585 0.00%
2025-01-23 0 1.120 1.090 1.120 1.100 1.120 44,000 48,660 1.1059 0.969 0.943 0.969 0.952 0.969 50,837 0.9572 0.00%
2025-01-22 0 1.120 1.100 1.120 1.110 1.130 122,000 136,960 1.1226 0.969 0.952 0.969 0.961 0.978 140,957 0.9716 0.90%
2025-01-21 0 1.110 1.090 1.120 1.080 1.120 1,054,000 1,155,060 1.0959 0.961 0.943 0.969 0.935 0.969 1,217,778 0.9485 2.78%
2025-01-20 0 1.080 1.060 1.080 1.060 1.080 404,000 435,740 1.0786 0.935 0.917 0.935 0.917 0.935 466,776 0.9335 0.00%
2025-01-17 0 1.080 1.070 1.080 1.070 1.080 58,000 62,100 1.0707 0.935 0.926 0.935 0.926 0.935 67,012 0.9267 0.00%
2025-01-16 0 1.080 1.050 1.080 1.050 1.080 26,000 27,820 1.0700 0.935 0.909 0.935 0.909 0.935 30,040 0.9261 0.00%
2025-01-15 0 1.080 1.070 1.080 1.050 1.080 170,400 181,308 1.0640 0.935 0.926 0.935 0.909 0.935 196,878 0.9209 0.93%
2025-01-14 0 1.070 1.050 1.070 1.050 1.070 36,400 38,444 1.0562 0.926 0.909 0.926 0.909 0.926 42,056 0.9141 0.94%
2025-01-13 0 1.060 1.050 1.060 1.050 1.060 76,600 80,760 1.0543 0.917 0.909 0.917 0.909 0.917 88,503 0.9125 0.95%
2025-01-10 0 1.050 1.040 1.050 1.020 1.050 362,000 376,300 1.0395 0.909 0.900 0.909 0.883 0.909 418,250 0.8997 0.00%
2025-01-09 0 1.050 1.040 1.050 1.040 1.050 146,000 151,980 1.0410 0.909 0.900 0.909 0.900 0.909 168,687 0.9010 -0.94%
2025-01-08 0 1.060 1.040 1.060 1.040 1.060 422,400 440,504 1.0429 0.917 0.900 0.917 0.900 0.917 488,036 0.9026 0.00%
2025-01-07 0 1.060 1.050 1.060 1.050 1.060 370,000 391,420 1.0579 0.917 0.909 0.917 0.909 0.917 427,493 0.9156 -2.75%
2025-01-06 0 1.090 1.080 1.090 1.080 1.110 364,000 398,280 1.0942 0.943 0.935 0.943 0.935 0.961 420,561 0.9470 -2.68%
2025-01-03 0 1.120 1.120 1.130 1.110 1.120 532,000 592,560 1.1138 0.969 0.969 0.978 0.961 0.969 614,666 0.9640 -0.88%
2025-01-02 0 1.130 1.130 1.140 1.120 1.140 862,000 975,260 1.1314 0.978 0.978 0.987 0.969 0.987 995,944 0.9792 -1.74%
2024-12-31 0 1.150 1.140 1.150 1.140 1.150 1,068,000 1,219,120 1.1415 0.995 0.987 0.995 0.987 0.995 1,233,953 0.9880 0.88%
2024-12-30 0 1.140 1.130 1.140 1.130 1.140 684,000 773,280 1.1305 0.987 0.978 0.987 0.978 0.987 790,285 0.9785 0.00%
2024-12-27 0 1.140 1.110 1.140 1.110 1.140 611,200 682,196 1.1162 0.987 0.961 0.987 0.961 0.987 706,173 0.9660 2.70%
2024-12-24 0 1.110 1.100 1.120 1.060 1.110 732,000 795,540 1.0868 0.961 0.952 0.969 0.917 0.961 845,743 0.9406 1.83%
2024-12-23 0 1.090 1.080 1.090 1.040 1.090 1,980,000 2,130,740 1.0761 0.943 0.935 0.943 0.900 0.943 2,287,667 0.9314 4.81%
2024-12-20 0 1.040 1.020 1.040 1.010 1.040 252,000 258,100 1.0242 0.900 0.883 0.900 0.874 0.900 291,158 0.8865 0.97%
2024-12-19 0 1.030 1.020 1.030 1.020 1.040 348,000 358,760 1.0309 0.891 0.883 0.891 0.883 0.900 402,075 0.8923 -2.83%
2024-12-18 0 1.060 1.050 1.060 1.020 1.060 750,000 781,020 1.0414 0.917 0.909 0.917 0.883 0.917 866,540 0.9013 3.92%
2024-12-17 0 1.020 1.020 1.030 1.010 1.020 416,000 424,300 1.0200 0.883 0.883 0.891 0.874 0.883 480,641 0.8828 -0.97%
2024-12-16 0 1.030 1.020 1.040 1.030 1.040 406,000 420,820 1.0365 0.891 0.883 0.900 0.891 0.900 469,087 0.8971 -0.96%
2024-12-13 0 1.040 1.040 1.050 1.040 1.040 132,000 137,280 1.0400 0.900 0.900 0.909 0.900 0.900 152,511 0.9001 0.00%
2024-12-12 0 1.040 1.020 1.040 1.030 1.040 208,000 215,320 1.0352 0.900 0.883 0.900 0.891 0.900 240,321 0.8960 0.00%
2024-12-11 0 1.040 1.020 1.050 1.020 1.050 384,000 397,600 1.0354 0.900 0.883 0.909 0.883 0.909 443,669 0.8962 0.00%
2024-12-10 0 1.040 1.030 1.040 1.030 1.050 692,000 715,240 1.0336 0.900 0.891 0.900 0.891 0.909 799,528 0.8946 0.97%
2024-12-09 0 1.030 1.020 1.030 1.010 1.030 934,000 953,420 1.0208 0.891 0.883 0.891 0.874 0.891 1,079,132 0.8835 0.98%
2024-12-06 0 1.020 1.020 1.030 1.010 1.060 5,672,000 5,995,260 1.0570 0.883 0.883 0.891 0.874 0.917 6,553,356 0.9148 0.00%
2024-12-05 0 1.020 1.000 1.030 1.000 1.020 1,528,400 1,544,476 1.0105 0.883 0.866 0.891 0.866 0.883 1,765,894 0.8746 -0.97%
2024-12-04 0 1.030 1.020 1.030 1.020 1.030 793,600 810,712 1.0216 0.891 0.883 0.891 0.883 0.891 916,915 0.8842 0.00%
2024-12-03 0 1.030 1.020 1.030 1.020 1.030 380,000 389,800 1.0258 0.891 0.883 0.891 0.883 0.891 439,047 0.8878 0.00%
2024-12-02 0 1.030 1.020 1.030 1.030 1.060 374,000 389,580 1.0417 0.891 0.883 0.891 0.891 0.917 432,115 0.9016 -0.96%
2024-11-29 0 1.040 1.020 1.050 1.020 1.040 1,804,000 1,870,860 1.0371 0.900 0.883 0.909 0.883 0.900 2,084,318 0.8976 0.97%
2024-11-28 0 1.030 1.020 1.040 1.020 1.050 2,276,000 2,364,960 1.0391 0.891 0.883 0.900 0.883 0.909 2,629,661 0.8993 -2.83%
2024-11-27 0 1.060 1.050 1.060 1.020 1.070 2,894,400 3,036,064 1.0489 0.917 0.909 0.917 0.883 0.926 3,344,152 0.9079 3.92%
2024-11-26 0 1.020 1.010 1.020 1.020 1.050 3,642,000 3,756,800 1.0315 0.883 0.874 0.883 0.883 0.909 4,207,920 0.8928 -1.92%
2024-11-25 0 1.040 1.030 1.040 1.040 1.070 2,150,000 2,262,940 1.0525 0.900 0.891 0.900 0.900 0.926 2,484,082 0.9110 -2.80%
2024-11-22 0 1.070 1.070 1.080 1.060 1.090 1,160,000 1,248,740 1.0765 0.926 0.926 0.935 0.917 0.943 1,340,249 0.9317 -1.83%
2024-11-21 0 1.090 1.080 1.100 1.080 1.100 1,746,000 1,903,040 1.0899 0.943 0.935 0.952 0.935 0.952 2,017,306 0.9434 -1.80%
2024-11-20 0 1.110 1.090 1.120 1.070 1.110 2,242,000 2,447,940 1.0919 0.961 0.943 0.969 0.926 0.961 2,590,378 0.9450 1.83%
2024-11-19 0 1.090 1.070 1.110 1.070 1.120 1,721,200 1,891,424 1.0989 0.943 0.926 0.961 0.926 0.969 1,988,652 0.9511 -0.91%
2024-11-18 0 1.100 1.100 1.130 1.090 1.120 1,482,800 1,643,468 1.1084 0.952 0.952 0.978 0.943 0.969 1,713,208 0.9593 0.00%
2024-11-15 0 1.100 1.100 1.110 1.100 1.110 1,660,000 1,831,320 1.1032 0.952 0.952 0.961 0.952 0.961 1,917,943 0.9548 0.00%
2024-11-14 0 1.100 1.100 1.110 1.090 1.120 3,150,000 3,492,980 1.1089 0.952 0.952 0.961 0.943 0.969 3,639,469 0.9597 -2.65%
2024-11-13 0 1.130 1.110 1.130 1.110 1.140 2,372,000 2,683,240 1.1312 0.978 0.961 0.978 0.961 0.987 2,740,578 0.9791 -1.74%
2024-11-12 0 1.150 1.150 1.170 1.150 1.180 1,646,000 1,922,280 1.1678 0.995 0.995 1.013 0.995 1.021 1,901,767 1.0108 -2.54%
2024-11-11 0 1.180 1.160 1.190 1.160 1.190 1,816,000 2,150,260 1.1841 1.021 1.004 1.030 1.004 1.030 2,098,183 1.0248 0.00%
2024-11-08 0 1.180 1.180 1.200 1.180 1.210 2,578,000 3,092,940 1.1997 1.021 1.021 1.039 1.021 1.047 2,978,588 1.0384 -3.28%
2024-11-07 0 1.220 1.190 1.220 1.190 1.220 1,772,000 2,131,780 1.2030 1.056 1.030 1.056 1.030 1.056 2,047,346 1.0412 2.52%
2024-11-06 0 1.190 1.180 1.200 1.180 1.200 1,518,000 1,806,420 1.1900 1.030 1.021 1.039 1.021 1.039 1,753,878 1.0300 -0.83%
2024-11-05 0 1.200 1.200 1.210 1.170 1.200 1,618,000 1,902,540 1.1759 1.039 1.039 1.047 1.013 1.039 1,869,416 1.0177 3.45%
2024-11-04 0 1.160 1.160 1.180 1.160 1.180 1,322,000 1,548,220 1.1711 1.004 1.004 1.021 1.004 1.021 1,527,422 1.0136 -0.85%
2024-11-01 0 1.170 1.170 1.180 1.150 1.180 1,219,200 1,425,476 1.1692 1.013 1.013 1.021 0.995 1.021 1,408,648 1.0119 -0.85%
2024-10-31 0 1.180 1.170 1.180 1.170 1.250 3,272,000 3,974,140 1.2146 1.021 1.013 1.021 1.013 1.082 3,780,427 1.0512 -3.28%
2024-10-30 0 1.220 1.200 1.220 1.180 1.230 2,984,000 3,597,940 1.2057 1.056 1.039 1.056 1.021 1.065 3,447,675 1.0436 -0.81%
2024-10-29 0 1.230 1.220 1.230 1.180 1.230 3,992,000 4,853,600 1.2158 1.065 1.056 1.065 1.021 1.065 4,612,305 1.0523 1.65%
2024-10-28 0 1.210 1.200 1.220 1.120 1.220 4,882,526 5,787,095 1.1853 1.047 1.039 1.056 0.969 1.056 5,641,208 1.0259 8.04%
2024-10-25 0 1.120 1.110 1.130 1.110 1.130 2,578,000 2,873,480 1.1146 0.969 0.961 0.978 0.961 0.978 2,978,588 0.9647 1.82%
2024-10-24 0 1.100 1.100 1.120 1.100 1.110 2,479,200 2,746,876 1.1080 0.952 0.952 0.969 0.952 0.961 2,864,436 0.9590 0.00%
2024-10-23 0 1.100 1.100 1.120 1.090 1.110 2,176,920 2,404,155 1.1044 0.952 0.952 0.969 0.943 0.961 2,515,185 0.9559 -0.90%
2024-10-22 0 1.110 1.100 1.110 1.100 1.110 1,318,000 1,458,580 1.1067 0.961 0.952 0.961 0.952 0.961 1,522,800 0.9578 0.91%
2024-10-21 0 1.100 1.100 1.120 1.100 1.140 1,256,000 1,415,380 1.1269 0.952 0.952 0.969 0.952 0.987 1,451,166 0.9753 -2.65%
2024-10-18 0 1.130 1.120 1.140 1.090 1.140 2,460,000 2,743,460 1.1152 0.978 0.969 0.987 0.943 0.987 2,842,252 0.9652 2.73%
2024-10-17 0 1.100 1.090 1.100 1.070 1.130 1,688,000 1,854,980 1.0989 0.952 0.943 0.952 0.926 0.978 1,950,293 0.9511 1.85%
2024-10-16 0 1.080 1.060 1.070 1.040 1.100 2,764,000 2,959,380 1.0707 0.935 0.917 0.926 0.900 0.952 3,193,490 0.9267 0.93%
2024-10-15 0 1.070 1.060 1.090 1.060 1.110 1,912,000 2,088,340 1.0922 0.926 0.917 0.943 0.917 0.961 2,209,100 0.9453 -1.83%
2024-10-14 0 1.090 1.100 1.120 1.090 1.190 3,864,000 4,415,480 1.1427 0.943 0.952 0.969 0.943 1.030 4,464,416 0.9890 -8.40%
2024-10-10 0 1.190 1.190 1.210 1.160 1.210 2,094,000 2,481,400 1.1850 1.030 1.030 1.047 1.004 1.047 2,419,381 1.0256 4.39%
2024-10-09 0 1.140 1.150 1.160 1.140 1.200 3,194,000 3,695,400 1.1570 0.987 0.995 1.004 0.987 1.039 3,690,306 1.0014 -0.87%
2024-10-08 0 1.150 1.140 1.160 1.120 1.240 4,324,000 5,043,180 1.1663 0.995 0.987 1.004 0.969 1.073 4,995,894 1.0095 -5.74%
2024-10-07 0 1.220 1.220 1.240 1.200 1.250 4,461,600 5,466,220 1.2252 1.056 1.056 1.073 1.039 1.082 5,154,875 1.0604 3.39%
2024-10-04 0 1.180 1.180 1.190 1.170 1.200 1,354,000 1,600,060 1.1817 1.021 1.021 1.030 1.013 1.039 1,564,394 1.0228 0.00%
2024-10-03 0 1.180 1.180 1.200 1.170 1.230 2,399,600 2,849,492 1.1875 1.021 1.021 1.039 1.013 1.065 2,772,467 1.0278 -2.48%
2024-10-02 0 1.210 1.210 1.230 1.140 1.230 3,366,000 4,020,980 1.1946 1.047 1.047 1.065 0.987 1.065 3,889,033 1.0339 6.14%
2024-09-30 0 1.140 1.140 1.150 1.090 1.140 5,586,000 6,248,440 1.1186 0.987 0.987 0.995 0.943 0.987 6,453,992 0.9682 7.55%
2024-09-27 0 1.060 1.060 1.080 1.020 1.100 2,601,600 2,772,052 1.0655 0.917 0.917 0.935 0.883 0.952 3,005,855 0.9222 4.95%
2024-09-26 0 1.010 1.010 1.020 0.990 1.030 1,706,000 1,731,580 1.0150 0.874 0.874 0.883 0.857 0.891 1,971,090 0.8785 0.00%
2024-09-25 0 1.010 1.010 1.020 1.000 1.030 1,758,000 1,787,420 1.0167 0.874 0.874 0.883 0.866 0.891 2,031,171 0.8800 0.00%
2024-09-24 0 1.010 1.010 1.020 0.980 1.030 3,184,800 3,227,728 1.0135 0.874 0.874 0.883 0.848 0.891 3,679,677 0.8772 1.00%
2024-09-23 0 1.000 1.000 1.010 0.970 1.030 3,648,000 3,672,020 1.0066 0.866 0.866 0.874 0.840 0.891 4,214,852 0.8712 4.17%
2024-09-20 0 0.960 0.960 0.970 0.950 0.990 2,188,000 2,113,760 0.9661 0.831 0.831 0.840 0.822 0.857 2,527,987 0.8361 -2.04%
2024-09-19 0 0.980 0.970 0.980 0.940 0.990 1,714,000 1,661,040 0.9691 0.848 0.840 0.848 0.814 0.857 1,980,334 0.8388 2.08%
2024-09-17 0 0.960 0.940 0.970 0.930 0.960 2,286,000 2,160,340 0.9450 0.831 0.814 0.840 0.805 0.831 2,641,215 0.8179 3.23%
2024-09-16 0 0.930 0.930 0.940 0.900 0.930 2,120,000 1,961,060 0.9250 0.805 0.805 0.814 0.779 0.805 2,449,421 0.8006 1.09%
2024-09-13 0 0.920 0.920 0.950 0.910 0.940 2,522,000 2,343,080 0.9291 0.796 0.796 0.822 0.788 0.814 2,913,886 0.8041 0.00%
2024-09-12 0 0.920 0.920 0.930 0.860 0.920 2,484,000 2,214,260 0.8914 0.796 0.796 0.805 0.744 0.796 2,869,982 0.7715 2.22%
2024-09-11 0 0.900 0.890 0.900 0.870 0.900 2,040,000 1,810,300 0.8874 0.779 0.770 0.779 0.753 0.779 2,356,990 0.7681 1.12%
2024-09-10 0 0.890 0.890 0.900 0.890 0.920 2,774,000 2,514,020 0.9063 0.770 0.770 0.779 0.770 0.796 3,205,044 0.7844 -2.20%
2024-09-09 0 0.910 0.900 0.920 0.900 0.950 2,492,000 2,292,760 0.9200 0.788 0.779 0.796 0.779 0.822 2,879,225 0.7963 -4.21%
2024-09-05 0 0.950 0.950 0.960 0.930 0.950 1,698,800 1,607,520 0.9463 0.822 0.822 0.831 0.805 0.822 1,962,772 0.8190 0.00%
2024-09-04 0 0.950 0.950 0.960 0.930 0.960 1,546,000 1,461,660 0.9454 0.822 0.822 0.831 0.805 0.831 1,786,228 0.8183 0.00%
2024-09-03 0 0.950 0.940 0.960 0.940 0.960 2,094,000 1,991,400 0.9510 0.822 0.814 0.831 0.814 0.831 2,419,381 0.8231 -1.04%
2024-09-02 0 0.960 0.950 0.970 0.950 0.960 1,294,000 1,240,200 0.9584 0.831 0.822 0.840 0.822 0.831 1,495,071 0.8295 1.05%
2024-08-30 0 0.950 0.950 0.960 0.930 0.960 576,000 545,260 0.9466 0.822 0.822 0.831 0.805 0.831 665,503 0.8193 0.00%
2024-08-29 0 0.950 0.950 0.970 0.930 0.950 348,800 328,816 0.9427 0.822 0.822 0.840 0.805 0.822 402,999 0.8159 1.06%
2024-08-28 0 0.940 0.940 0.960 0.930 0.950 360,000 338,260 0.9396 0.814 0.814 0.831 0.805 0.822 415,939 0.8132 -2.08%
2024-08-27 0 0.960 0.960 0.980 0.940 0.980 814,000 793,560 0.9749 0.831 0.831 0.848 0.814 0.848 940,485 0.8438 -2.04%
2024-08-26 0 0.980 0.980 0.990 0.960 0.990 578,000 560,080 0.9690 0.848 0.848 0.857 0.831 0.857 667,814 0.8387 -1.01%
2024-08-23 0 0.990 0.980 0.990 0.950 0.990 1,576,000 1,534,000 0.9734 0.857 0.848 0.857 0.822 0.857 1,820,890 0.8424 4.21%
2024-08-22 0 0.950 0.940 0.950 0.860 1.080 9,352,000 8,837,580 0.9450 0.822 0.814 0.822 0.744 0.935 10,805,180 0.8179 -13.64%
2024-08-21 0 1.100 1.080 1.110 1.070 1.100 158,000 171,500 1.0854 0.952 0.935 0.961 0.926 0.952 182,551 0.9395 0.92%
2024-08-20 0 1.090 1.080 1.110 1.090 1.140 402,000 451,380 1.1228 0.943 0.935 0.961 0.943 0.987 464,466 0.9718 -2.68%
2024-08-19 0 1.120 1.120 1.140 1.110 1.130 240,800 270,432 1.1231 0.969 0.969 0.987 0.961 0.978 278,217 0.9720 0.00%
2024-08-16 0 1.120 1.110 1.120 1.110 1.120 220,000 245,880 1.1176 0.969 0.961 0.969 0.961 0.969 254,185 0.9673 0.00%
2024-08-15 0 1.120 1.120 1.140 1.110 1.130 316,000 354,060 1.1204 0.969 0.969 0.987 0.961 0.978 365,102 0.9698 -0.88%
2024-08-14 0 1.130 1.120 1.130 1.090 1.130 422,000 469,180 1.1118 0.978 0.969 0.978 0.943 0.978 487,573 0.9623 2.73%
2024-08-13 0 1.100 1.100 1.110 1.000 1.110 570,000 611,980 1.0736 0.952 0.952 0.961 0.866 0.961 658,571 0.9293 -0.90%
2024-08-12 0 1.110 1.100 1.110 1.100 1.120 156,000 173,640 1.1131 0.961 0.952 0.961 0.952 0.969 180,240 0.9634 -0.89%
2024-08-09 0 1.120 1.120 1.130 1.120 1.150 541,200 612,860 1.1324 0.969 0.969 0.978 0.969 0.995 625,296 0.9801 -2.61%
2024-08-08 0 1.150 1.130 1.160 1.130 1.150 144,001 164,561 1.1428 0.995 0.978 1.004 0.978 0.995 166,377 0.9891 1.77%
2024-08-07 0 1.130 1.130 1.140 1.110 1.140 68,000 76,720 1.1282 0.978 0.978 0.987 0.961 0.987 78,566 0.9765 1.80%
2024-08-06 0 1.110 1.110 1.130 1.090 1.110 134,000 146,820 1.0957 0.961 0.961 0.978 0.943 0.961 154,822 0.9483 0.00%
2024-08-05 0 1.110 1.110 1.130 1.100 1.130 576,000 644,080 1.1182 0.961 0.961 0.978 0.952 0.978 665,503 0.9678 -3.48%
2024-08-02 0 1.150 1.130 1.150 1.120 1.150 430,000 485,900 1.1300 0.995 0.978 0.995 0.969 0.995 496,816 0.9780 0.00%
2024-08-01 0 1.150 1.130 1.160 1.130 1.160 28,000 32,280 1.1529 0.995 0.978 1.004 0.978 1.004 32,351 0.9978 0.88%
2024-07-31 0 1.140 1.140 1.150 1.120 1.150 1,737,600 1,975,004 1.1366 0.987 0.987 0.995 0.969 0.995 2,007,601 0.9838 0.00%
2024-07-30 0 1.140 1.130 1.140 1.130 1.150 2,046,000 2,334,860 1.1412 0.987 0.978 0.987 0.978 0.995 2,363,922 0.9877 -1.72%
2024-07-29 0 1.160 1.160 1.180 1.150 1.180 1,752,800 2,050,392 1.1698 1.004 1.004 1.021 0.995 1.021 2,025,163 1.0125 -1.69%
2024-07-26 0 1.180 1.170 1.200 1.170 1.200 2,413,200 2,879,252 1.1931 1.021 1.013 1.039 1.013 1.039 2,788,180 1.0327 -2.48%
2024-07-25 0 1.210 1.190 1.210 1.190 1.220 1,776,000 2,145,220 1.2079 1.047 1.030 1.047 1.030 1.056 2,051,968 1.0454 0.00%
2024-07-24 0 1.210 1.200 1.220 1.180 1.210 2,042,000 2,428,900 1.1895 1.047 1.039 1.056 1.021 1.047 2,359,301 1.0295 2.54%
2024-07-23 0 1.180 1.180 1.200 1.160 1.200 2,870,000 3,381,840 1.1783 1.021 1.021 1.039 1.004 1.039 3,315,961 1.0199 0.00%
2024-07-22 0 1.180 1.160 1.180 1.140 1.180 3,206,002 3,728,342 1.1629 1.021 1.004 1.021 0.987 1.021 3,704,173 1.0065 0.85%
2024-07-19 0 1.170 1.160 1.170 1.150 1.190 2,620,000 3,056,380 1.1666 1.013 1.004 1.013 0.995 1.030 3,027,114 1.0097 -1.68%
2024-07-18 0 1.190 1.180 1.200 1.190 1.210 1,390,000 1,663,660 1.1969 1.030 1.021 1.039 1.030 1.047 1,605,988 1.0359 -0.83%
2024-07-17 0 1.200 1.180 1.200 1.180 1.210 1,842,000 2,200,580 1.1947 1.039 1.021 1.039 1.021 1.047 2,128,223 1.0340 0.84%
2024-07-16 0 1.190 1.190 1.210 1.190 1.220 2,395,200 2,883,840 1.2040 1.030 1.030 1.047 1.030 1.056 2,767,383 1.0421 -2.46%
2024-07-15 0 1.220 1.210 1.220 1.220 1.240 2,048,000 2,513,840 1.2275 1.056 1.047 1.056 1.056 1.073 2,366,233 1.0624 -1.61%
2024-07-12 0 1.240 1.230 1.240 1.240 1.270 2,268,000 2,833,900 1.2495 1.073 1.065 1.073 1.073 1.099 2,620,418 1.0815 0.81%
2024-07-11 0 1.230 1.220 1.230 1.200 1.230 4,563,800 5,557,576 1.2178 1.065 1.056 1.065 1.039 1.065 5,272,956 1.0540 2.50%
2024-07-10 0 1.200 1.200 1.230 1.200 1.250 3,254,000 3,948,080 1.2133 1.039 1.039 1.065 1.039 1.082 3,759,630 1.0501 -1.64%
2024-07-09 0 1.220 1.220 1.240 1.220 1.250 2,376,000 2,934,220 1.2349 1.056 1.056 1.073 1.056 1.082 2,745,200 1.0689 -2.40%
2024-07-08 0 1.250 1.220 1.250 1.210 1.290 2,410,000 3,009,300 1.2487 1.082 1.056 1.082 1.047 1.117 2,784,483 1.0807 -1.57%
2024-07-05 0 1.270 1.250 1.300 1.260 1.330 2,722,800 3,508,532 1.2886 1.099 1.082 1.125 1.091 1.151 3,145,888 1.1153 -3.05%
2024-07-04 0 1.310 1.300 1.310 1.240 1.360 3,618,000 4,728,040 1.3068 1.134 1.125 1.134 1.073 1.177 4,180,191 1.1311 5.65%
2024-07-03 0 1.240 1.240 1.250 1.220 1.240 1,120,000 1,383,080 1.2349 1.073 1.073 1.082 1.056 1.073 1,294,034 1.0688 0.81%
2024-07-02 0 1.230 1.220 1.240 1.220 1.240 1,406,800 1,729,212 1.2292 1.065 1.056 1.073 1.056 1.073 1,625,399 1.0639 0.00%
2024-06-28 0 1.230 1.210 1.240 1.210 1.230 2,036,400 2,489,908 1.2227 1.065 1.047 1.073 1.047 1.065 2,352,830 1.0583 0.82%
2024-06-27 0 1.220 1.210 1.220 1.220 1.250 1,798,400 2,211,716 1.2298 1.056 1.047 1.056 1.056 1.082 2,077,848 1.0644 -2.40%
2024-06-26 0 1.250 1.240 1.250 1.220 1.260 1,610,468 2,008,346 1.2471 1.082 1.073 1.082 1.056 1.091 1,860,714 1.0793 -0.79%
2024-06-25 0 1.260 1.240 1.260 1.230 1.260 2,550,000 3,175,208 1.2452 1.091 1.073 1.091 1.065 1.091 2,946,237 1.0777 2.44%
2024-06-24 0 1.230 1.220 1.240 1.220 1.250 1,322,000 1,627,280 1.2309 1.065 1.056 1.073 1.056 1.082 1,527,422 1.0654 0.00%
2024-06-21 0 1.230 1.230 1.250 1.230 1.250 1,944,000 2,410,600 1.2400 1.065 1.065 1.082 1.065 1.082 2,246,073 1.0733 -1.60%
2024-06-20 0 1.250 1.240 1.260 1.240 1.320 1,352,000 1,706,440 1.2622 1.082 1.073 1.091 1.073 1.142 1,562,083 1.0924 -2.34%
2024-06-19 0 1.280 1.260 1.280 1.220 1.280 3,014,400 3,767,728 1.2499 1.108 1.091 1.108 1.056 1.108 3,482,799 1.0818 3.23%
2024-06-18 0 1.240 1.220 1.240 1.210 1.250 1,660,800 2,051,920 1.2355 1.073 1.056 1.073 1.047 1.082 1,918,867 1.0693 0.81%
2024-06-17 0 1.230 1.220 1.230 1.220 1.280 2,568,000 3,201,260 1.2466 1.065 1.056 1.065 1.056 1.108 2,967,034 1.0789 -3.15%
2024-06-14 0 1.270 1.260 1.280 1.240 1.290 2,266,800 2,871,904 1.2669 1.099 1.091 1.108 1.073 1.117 2,619,032 1.0966 2.42%
2024-06-13 0 1.240 1.230 1.260 1.210 1.270 4,192,000 5,218,220 1.2448 1.073 1.065 1.091 1.047 1.099 4,843,383 1.0774 4.20%
2024-06-12 0 1.190 1.180 1.210 1.180 1.250 3,996,000 4,840,020 1.2112 1.030 1.021 1.047 1.021 1.082 4,616,927 1.0483 -1.65%
2024-06-11 0 1.210 1.210 1.220 1.200 1.270 3,674,015 4,512,817 1.2283 1.047 1.047 1.056 1.039 1.099 4,244,910 1.0631 -3.51%
2024-06-07 0 1.330 1.320 1.340 1.300 1.350 3,240,200 4,300,596 1.3273 1.085 1.077 1.094 1.061 1.102 3,970,575 1.0831 2.31%
2024-06-06 0 1.300 1.290 1.320 1.270 1.320 3,676,000 4,744,740 1.2907 1.061 1.053 1.077 1.036 1.077 4,504,609 1.0533 0.00%
2024-06-05 0 1.300 1.280 1.300 1.280 1.360 2,736,000 3,620,340 1.3232 1.061 1.045 1.061 1.045 1.110 3,352,723 1.0798 -2.26%
2024-06-04 0 1.330 1.320 1.330 1.240 1.360 5,320,400 6,894,224 1.2958 1.085 1.077 1.085 1.012 1.110 6,519,674 1.0574 7.26%
2024-06-03 0 1.240 1.230 1.250 1.220 1.250 1,834,000 2,269,920 1.2377 1.012 1.004 1.020 0.996 1.020 2,247,403 1.0100 0.81%
2024-05-31 0 1.230 1.230 1.240 1.220 1.280 4,936,000 6,168,120 1.2496 1.004 1.004 1.012 0.996 1.045 6,048,627 1.0198 -3.91%
2024-05-30 0 1.280 1.270 1.290 1.220 1.290 6,658,000 8,339,720 1.2526 1.045 1.036 1.053 0.996 1.053 8,158,784 1.0222 5.79%
2024-05-29 0 1.210 1.210 1.230 1.180 1.240 7,026,000 8,543,640 1.2160 0.987 0.987 1.004 0.963 1.012 8,609,735 0.9923 1.68%
2024-05-28 0 1.190 1.170 1.190 1.140 1.190 9,544,000 11,063,160 1.1592 0.971 0.955 0.971 0.930 0.971 11,695,319 0.9459 2.59%
2024-05-27 0 1.160 1.150 1.180 1.130 1.160 832,000 954,300 1.1470 0.947 0.938 0.963 0.922 0.947 1,019,542 0.9360 1.75%
2024-05-24 0 1.140 1.130 1.150 1.130 1.160 1,334,000 1,531,580 1.1481 0.930 0.922 0.938 0.922 0.947 1,634,698 0.9369 -1.72%
2024-05-23 0 1.160 1.130 1.170 1.150 1.160 618,000 715,080 1.1571 0.947 0.922 0.955 0.938 0.947 757,304 0.9442 -0.85%
2024-05-22 0 1.170 1.160 1.170 1.140 1.170 760,000 880,840 1.1590 0.955 0.947 0.955 0.930 0.955 931,312 0.9458 1.74%
2024-05-21 0 1.150 1.150 1.160 1.110 1.170 2,304,400 2,637,876 1.1447 0.938 0.938 0.947 0.906 0.955 2,823,836 0.9341 -0.86%
2024-05-20 0 1.160 1.160 1.180 1.150 1.180 3,098,000 3,610,540 1.1654 0.947 0.947 0.963 0.938 0.963 3,796,322 0.9511 -0.85%
2024-05-17 0 1.170 1.160 1.180 1.150 1.210 2,722,000 3,167,760 1.1638 0.955 0.947 0.963 0.938 0.987 3,335,568 0.9497 0.86%
2024-05-16 0 1.160 1.150 1.170 1.150 1.190 1,502,800 1,745,912 1.1618 0.947 0.938 0.955 0.938 0.971 1,841,547 0.9481 -2.52%
2024-05-14 0 1.190 1.180 1.190 1.180 1.220 872,000 1,041,020 1.1938 0.971 0.963 0.971 0.963 0.996 1,068,558 0.9742 -1.65%
2024-05-13 0 1.210 1.200 1.220 1.190 1.210 1,450,000 1,750,260 1.2071 0.987 0.979 0.996 0.971 0.987 1,776,845 0.9850 0.83%
2024-05-10 0 1.200 1.180 1.200 1.180 1.200 1,130,000 1,346,620 1.1917 0.979 0.963 0.979 0.963 0.979 1,384,714 0.9725 1.69%
2024-05-09 0 1.180 1.170 1.180 1.170 1.190 1,172,000 1,382,180 1.1793 0.963 0.955 0.963 0.955 0.971 1,436,181 0.9624 0.85%
2024-05-08 0 1.170 1.150 1.180 1.160 1.180 1,336,000 1,567,820 1.1735 0.955 0.938 0.963 0.947 0.963 1,637,149 0.9577 -0.85%
2024-05-07 0 1.180 1.170 1.190 1.170 1.200 1,292,000 1,525,760 1.1809 0.963 0.955 0.971 0.955 0.979 1,583,230 0.9637 -3.28%
2024-05-06 0 1.220 1.190 1.220 1.190 1.220 1,156,000 1,390,400 1.2028 0.996 0.971 0.996 0.971 0.996 1,416,575 0.9815 3.39%
2024-05-03 0 1.180 1.170 1.210 1.170 1.190 1,372,000 1,619,720 1.1806 0.963 0.955 0.987 0.955 0.971 1,681,263 0.9634 0.00%
2024-05-02 0 1.180 1.170 1.190 1.150 1.200 1,830,000 2,166,560 1.1839 0.963 0.955 0.971 0.938 0.979 2,242,501 0.9661 -0.84%
2024-04-30 0 1.190 1.170 1.200 1.170 1.190 2,626,000 3,101,600 1.1811 0.971 0.955 0.979 0.955 0.971 3,217,928 0.9638 1.71%
2024-04-29 0 1.170 1.170 1.180 1.170 1.230 3,502,000 4,222,460 1.2057 0.955 0.955 0.963 0.955 1.004 4,291,388 0.9839 -4.88%
2024-04-26 0 1.230 1.210 1.240 1.170 1.230 3,044,400 3,627,876 1.1917 1.004 0.987 1.012 0.955 1.004 3,730,640 0.9725 3.36%
2024-04-25 0 1.190 1.170 1.200 1.170 1.190 2,996,000 3,540,240 1.1817 0.971 0.955 0.979 0.955 0.971 3,671,330 0.9643 1.71%
2024-04-24 0 1.170 1.160 1.180 1.170 1.220 2,940,000 3,503,080 1.1915 0.955 0.947 0.963 0.955 0.996 3,602,707 0.9723 -5.65%
2024-04-23 0 1.240 1.200 1.240 1.150 1.240 2,764,000 3,293,640 1.1916 1.012 0.979 1.012 0.938 1.012 3,387,035 0.9724 6.90%
2024-04-22 0 1.160 1.160 1.170 1.150 1.180 2,804,000 3,254,600 1.1607 0.947 0.947 0.955 0.938 0.963 3,436,051 0.9472 -0.85%
2024-04-19 0 1.170 1.150 1.200 1.140 1.170 2,716,000 3,140,680 1.1564 0.955 0.938 0.979 0.930 0.955 3,328,215 0.9437 0.86%
2024-04-18 0 1.160 1.160 1.190 1.160 1.180 2,633,200 3,080,868 1.1700 0.947 0.947 0.971 0.947 0.963 3,226,751 0.9548 -1.69%
2024-04-17 0 1.180 1.170 1.180 1.130 1.180 2,734,000 3,160,660 1.1561 0.963 0.955 0.963 0.922 0.963 3,350,273 0.9434 0.85%
2024-04-16 0 1.170 1.150 1.180 1.150 1.200 2,900,000 3,375,908 1.1641 0.955 0.938 0.963 0.938 0.979 3,553,691 0.9500 -2.50%
2024-04-15 0 1.200 1.160 1.200 1.160 1.200 3,034,000 3,558,240 1.1728 0.979 0.947 0.979 0.947 0.979 3,717,896 0.9571 1.69%
2024-04-12 0 1.180 1.180 1.210 1.180 1.220 3,740,000 4,477,040 1.1971 0.963 0.963 0.987 0.963 0.996 4,583,036 0.9769 -4.07%
2024-04-11 0 1.230 1.220 1.250 1.230 1.250 2,546,000 3,141,180 1.2338 1.004 0.996 1.020 1.004 1.020 3,119,895 1.0068 0.00%
2024-04-10 0 1.230 1.210 1.250 1.220 1.250 3,042,000 3,771,560 1.2398 1.004 0.987 1.020 0.996 1.020 3,727,699 1.0118 -1.60%
2024-04-09 0 1.250 1.220 1.250 1.230 1.250 2,430,000 3,012,180 1.2396 1.020 0.996 1.020 1.004 1.020 2,977,748 1.0116 1.63%
2024-04-08 0 1.230 1.210 1.230 1.180 1.260 2,714,000 3,326,020 1.2255 1.004 0.987 1.004 0.963 1.028 3,325,764 1.0001 4.24%
2024-04-05 0 1.180 1.180 1.190 1.160 1.200 3,203,104 3,793,129 1.1842 0.963 0.963 0.971 0.947 0.979 3,925,118 0.9664 -0.84%
2024-04-03 0 1.190 1.170 1.190 1.170 1.220 3,974,000 4,733,520 1.1911 0.971 0.955 0.971 0.955 0.996 4,869,782 0.9720 -0.83%
2024-04-02 0 1.200 1.170 1.200 1.160 1.220 3,485,200 4,164,312 1.1949 0.979 0.955 0.979 0.947 0.996 4,270,801 0.9751 0.84%
2024-03-28 0 1.190 1.190 1.200 1.170 1.240 4,748,400 5,720,548 1.2047 0.971 0.971 0.979 0.955 1.012 5,818,740 0.9831 -2.46%
2024-03-27 0 1.220 1.220 1.240 1.170 1.270 3,510,000 4,221,180 1.2026 0.996 0.996 1.012 0.955 1.036 4,301,191 0.9814 0.83%
2024-03-26 0 1.210 1.210 1.240 1.170 1.370 5,450,000 6,926,640 1.2709 0.987 0.987 1.012 0.955 1.118 6,678,488 1.0372 -12.32%
2024-03-25 0 1.380 1.370 1.410 1.380 1.440 2,280,800 3,220,636 1.4121 1.126 1.118 1.151 1.126 1.175 2,794,916 1.1523 -2.82%
2024-03-22 0 1.420 1.400 1.420 1.390 1.450 2,203,200 3,134,164 1.4226 1.159 1.142 1.159 1.134 1.183 2,699,825 1.1609 0.00%
2024-03-21 0 1.420 1.420 1.430 1.350 1.460 2,431,600 3,406,204 1.4008 1.159 1.159 1.167 1.102 1.191 2,979,708 1.1431 4.41%
2024-03-20 0 1.360 1.360 1.370 1.310 1.370 2,594,000 3,497,700 1.3484 1.110 1.110 1.118 1.069 1.118 3,178,715 1.1004 0.74%
2024-03-19 0 1.350 1.340 1.370 1.340 1.410 2,370,000 3,271,240 1.3803 1.102 1.094 1.118 1.094 1.151 2,904,223 1.1264 -4.26%
2024-03-18 0 1.410 1.390 1.410 1.310 1.420 3,028,000 4,138,160 1.3666 1.151 1.134 1.151 1.069 1.159 3,710,543 1.1152 6.02%
2024-03-15 0 1.330 1.320 1.330 1.300 1.340 2,454,000 3,243,060 1.3215 1.085 1.077 1.085 1.061 1.094 3,007,158 1.0784 0.76%
2024-03-14 0 1.320 1.320 1.340 1.280 1.330 2,671,600 3,519,460 1.3174 1.077 1.077 1.094 1.045 1.085 3,273,807 1.0750 2.33%
2024-03-13 0 1.290 1.270 1.310 1.280 1.330 2,593,200 3,375,140 1.3015 1.053 1.036 1.069 1.045 1.085 3,177,735 1.0621 -0.77%
2024-03-12 0 1.300 1.300 1.310 1.290 1.320 2,396,000 3,133,820 1.3079 1.061 1.061 1.069 1.053 1.077 2,936,084 1.0673 0.00%
2024-03-11 0 1.300 1.300 1.340 1.290 1.320 2,452,400 3,197,424 1.3038 1.061 1.061 1.094 1.053 1.077 3,005,197 1.0640 0.00%
2024-03-08 0 1.300 1.290 1.320 1.280 1.350 2,324,000 3,073,920 1.3227 1.061 1.053 1.077 1.045 1.102 2,847,854 1.0794 -2.26%
2024-03-07 0 1.330 1.310 1.340 1.320 1.340 2,382,000 3,166,040 1.3292 1.085 1.069 1.094 1.077 1.094 2,918,928 1.0847 0.00%
2024-03-06 0 1.330 1.300 1.340 1.290 1.360 2,392,000 3,159,060 1.3207 1.085 1.061 1.094 1.053 1.110 2,931,182 1.0777 2.31%
2024-03-05 0 1.300 1.300 1.330 1.290 1.310 2,602,000 3,381,820 1.2997 1.061 1.061 1.085 1.053 1.069 3,188,518 1.0606 0.78%
2024-03-04 0 1.290 1.280 1.320 1.260 1.320 2,358,000 3,031,400 1.2856 1.053 1.045 1.077 1.028 1.077 2,889,518 1.0491 0.00%
2024-03-01 0 1.290 1.280 1.300 1.270 1.300 2,344,000 3,022,420 1.2894 1.053 1.045 1.061 1.036 1.061 2,872,362 1.0522 -0.77%
2024-02-29 0 1.300 1.300 1.320 1.260 1.320 2,668,000 3,441,820 1.2900 1.061 1.061 1.077 1.028 1.077 3,269,395 1.0527 2.36%
2024-02-28 0 1.270 1.250 1.280 1.250 1.270 2,512,000 3,176,220 1.2644 1.036 1.020 1.045 1.020 1.036 3,078,231 1.0318 -0.78%
2024-02-27 0 1.280 1.260 1.280 1.250 1.320 2,642,000 3,358,480 1.2712 1.045 1.028 1.045 1.020 1.077 3,237,535 1.0374 -3.03%
2024-02-26 0 1.320 1.300 1.320 1.300 1.340 2,320,000 3,054,660 1.3167 1.077 1.061 1.077 1.061 1.094 2,842,953 1.0745 -1.49%
2024-02-23 0 1.340 1.310 1.360 1.300 1.350 2,396,000 3,193,040 1.3327 1.094 1.069 1.110 1.061 1.102 2,936,084 1.0875 -0.74%
2024-02-22 0 1.350 1.320 1.350 1.320 1.380 2,536,800 3,408,192 1.3435 1.102 1.077 1.102 1.077 1.126 3,108,622 1.0964 0.00%
2024-02-21 0 1.350 1.340 1.350 1.310 1.360 2,366,000 3,151,540 1.3320 1.102 1.094 1.102 1.069 1.110 2,899,321 1.0870 3.05%
2024-02-20 0 1.310 1.310 1.340 1.290 1.320 2,550,000 3,325,620 1.3042 1.069 1.069 1.094 1.053 1.077 3,124,797 1.0643 0.00%
2024-02-19 0 1.310 1.270 1.310 1.270 1.320 2,412,000 3,109,820 1.2893 1.069 1.036 1.069 1.036 1.077 2,955,690 1.0521 2.34%
2024-02-16 0 1.280 1.280 1.300 1.250 1.300 2,496,800 3,194,928 1.2796 1.045 1.045 1.061 1.020 1.061 3,059,605 1.0442 -1.54%
2024-02-15 0 1.300 1.250 1.300 1.230 1.300 2,558,000 3,217,680 1.2579 1.061 1.020 1.061 1.004 1.061 3,134,600 1.0265 2.36%
2024-02-14 0 1.270 1.260 1.310 1.210 1.330 2,412,000 3,097,140 1.2841 1.036 1.028 1.069 0.987 1.085 2,955,690 1.0479 -5.93%
2024-02-09 0 1.350 1.280 1.380 1.270 1.350 2,366,000 3,046,800 1.2877 1.102 1.045 1.126 1.036 1.102 2,899,321 1.0509 3.85%
2024-02-08 0 1.300 1.280 1.310 1.280 1.350 2,678,000 3,517,580 1.3135 1.061 1.045 1.069 1.045 1.102 3,281,650 1.0719 0.00%
2024-02-07 0 1.300 1.260 1.400 1.220 1.310 2,544,000 3,253,860 1.2790 1.061 1.028 1.142 0.996 1.069 3,117,445 1.0438 3.17%
2024-02-06 0 1.260 1.260 1.270 1.260 1.290 2,416,000 3,066,240 1.2691 1.028 1.028 1.036 1.028 1.053 2,960,592 1.0357 -0.79%
2024-02-05 0 1.270 1.250 1.280 1.260 1.310 2,448,800 3,135,564 1.2804 1.036 1.020 1.045 1.028 1.069 3,000,785 1.0449 0.79%
2024-02-02 0 1.260 1.260 1.280 1.260 1.300 2,526,000 3,236,220 1.2812 1.028 1.028 1.045 1.028 1.061 3,095,387 1.0455 -3.08%
2024-02-01 0 1.300 1.280 1.320 1.280 1.310 2,832,000 3,666,640 1.2947 1.061 1.045 1.077 1.045 1.069 3,470,363 1.0566 -1.52%
2024-01-31 0 1.320 1.270 1.320 1.260 1.320 2,530,000 3,249,680 1.2845 1.077 1.036 1.077 1.028 1.077 3,100,289 1.0482 0.76%
2024-01-30 0 1.310 1.270 1.310 1.280 1.320 2,392,000 3,094,540 1.2937 1.069 1.036 1.069 1.045 1.077 2,931,182 1.0557 -0.76%
2024-01-29 0 1.320 1.280 1.320 1.280 1.330 2,634,000 3,431,100 1.3026 1.077 1.045 1.077 1.045 1.085 3,227,731 1.0630 0.76%
2024-01-26 0 1.310 1.290 1.330 1.310 1.340 2,658,000 3,526,140 1.3266 1.069 1.053 1.085 1.069 1.094 3,257,141 1.0826 -0.76%
2024-01-25 0 1.320 1.310 1.330 1.310 1.350 3,223,200 4,301,420 1.3345 1.077 1.069 1.085 1.069 1.102 3,949,743 1.0890 -0.75%
2024-01-24 0 1.330 1.320 1.350 1.260 1.330 2,556,000 3,309,180 1.2947 1.085 1.077 1.102 1.028 1.085 3,132,149 1.0565 4.72%
2024-01-23 0 1.270 1.270 1.310 1.260 1.310 2,596,000 3,335,940 1.2850 1.036 1.036 1.069 1.028 1.069 3,181,166 1.0487 -7.30%
2024-01-22 0 1.370 1.300 1.370 1.310 1.390 2,662,000 3,540,280 1.3299 1.118 1.061 1.118 1.069 1.134 3,262,043 1.0853 3.01%
2024-01-19 0 1.330 1.320 1.350 1.310 1.340 2,450,000 3,244,260 1.3242 1.085 1.077 1.102 1.069 1.094 3,002,256 1.0806 0.76%
2024-01-18 0 1.320 1.300 1.340 1.310 1.360 2,374,000 3,165,440 1.3334 1.077 1.061 1.094 1.069 1.110 2,909,125 1.0881 -1.49%
2024-01-17 0 1.340 1.320 1.360 1.320 1.400 2,252,000 3,062,980 1.3601 1.094 1.077 1.110 1.077 1.142 2,759,625 1.1099 -2.19%
2024-01-16 0 1.370 1.340 1.400 1.350 1.380 2,344,000 3,213,240 1.3708 1.118 1.094 1.142 1.102 1.126 2,872,362 1.1187 -0.72%
2024-01-15 0 1.380 1.370 1.390 1.350 1.410 2,294,000 3,164,240 1.3794 1.126 1.118 1.134 1.102 1.151 2,811,092 1.1256 0.73%
2024-01-12 0 1.370 1.370 1.390 1.310 1.400 2,238,800 3,084,904 1.3779 1.118 1.118 1.134 1.069 1.142 2,743,449 1.1245 -1.44%
2024-01-11 0 1.390 1.360 1.400 1.330 1.400 2,174,000 3,015,000 1.3868 1.134 1.110 1.142 1.085 1.142 2,664,043 1.1317 -0.71%
2024-01-10 0 1.400 1.360 1.410 1.370 1.400 2,296,000 3,192,700 1.3905 1.142 1.110 1.151 1.118 1.142 2,813,543 1.1348 0.00%
2024-01-09 0 1.400 1.380 1.400 1.390 1.420 2,674,000 3,740,300 1.3988 1.142 1.126 1.142 1.134 1.159 3,276,748 1.1415 0.72%
2024-01-08 0 1.390 1.380 1.420 1.390 1.450 2,188,000 3,101,820 1.4177 1.134 1.126 1.159 1.134 1.183 2,681,198 1.1569 -2.11%
2024-01-05 0 1.420 1.410 1.440 1.360 1.430 2,478,952 3,506,313 1.4144 1.159 1.151 1.175 1.110 1.167 3,037,734 1.1543 0.71%
2024-01-04 0 1.410 1.400 1.430 1.400 1.430 2,128,000 3,012,200 1.4155 1.151 1.142 1.167 1.142 1.167 2,607,674 1.1551 0.00%
2024-01-03 0 1.410 1.400 1.430 1.370 1.420 2,244,000 3,124,700 1.3925 1.151 1.142 1.167 1.118 1.159 2,749,821 1.1363 1.44%
2024-01-02 0 1.390 1.380 1.400 1.390 1.440 2,276,000 3,205,020 1.4082 1.134 1.126 1.142 1.134 1.175 2,789,034 1.1492 -3.47%
2023-12-29 0 1.440 1.420 1.450 1.360 1.440 2,342,000 3,270,680 1.3965 1.175 1.159 1.183 1.110 1.175 2,869,912 1.1396 5.11%
2023-12-28 0 1.370 1.350 1.400 1.290 1.410 2,314,400 3,179,544 1.3738 1.118 1.102 1.142 1.053 1.151 2,836,090 1.1211 -0.72%
2023-12-27 0 1.380 1.360 1.390 1.350 1.380 2,247,200 3,059,820 1.3616 1.126 1.110 1.134 1.102 1.126 2,753,743 1.1111 2.22%
2023-12-22 0 1.350 1.350 1.400 1.350 1.400 2,274,000 3,133,920 1.3782 1.102 1.102 1.142 1.102 1.142 2,786,584 1.1246 -2.17%
2023-12-21 0 1.380 1.340 1.390 1.360 1.390 2,302,000 3,156,420 1.3712 1.126 1.094 1.134 1.110 1.134 2,820,895 1.1189 0.73%
2023-12-20 0 1.370 1.340 1.400 1.350 1.420 2,192,000 3,042,720 1.3881 1.118 1.094 1.142 1.102 1.159 2,686,100 1.1328 -1.44%
2023-12-19 0 1.390 1.380 1.400 1.380 1.410 2,234,000 3,120,780 1.3969 1.134 1.126 1.142 1.126 1.151 2,737,567 1.1400 -0.71%
2023-12-18 0 1.400 1.370 1.400 1.350 1.420 2,690,000 3,743,620 1.3917 1.142 1.118 1.142 1.102 1.159 3,296,354 1.1357 2.19%
2023-12-15 0 1.370 1.370 1.440 1.360 1.450 2,498,400 3,476,416 1.3915 1.118 1.118 1.175 1.110 1.183 3,061,566 1.1355 2.24%
2023-12-14 0 1.340 1.340 1.370 1.270 1.380 2,464,000 3,334,190 1.3532 1.094 1.094 1.118 1.036 1.126 3,019,412 1.1043 2.29%
2023-12-13 0 1.310 1.310 1.330 1.310 1.410 2,272,000 3,127,300 1.3765 1.069 1.069 1.085 1.069 1.151 2,784,133 1.1233 -7.75%
2023-12-12 0 1.420 1.400 1.420 1.340 1.420 2,294,000 3,179,680 1.3861 1.159 1.142 1.159 1.094 1.159 2,811,092 1.1311 2.90%
2023-12-11 0 1.380 1.340 1.380 1.300 1.400 2,322,000 3,185,620 1.3719 1.126 1.094 1.126 1.061 1.142 2,845,403 1.1196 -1.43%
2023-12-08 0 1.400 1.380 1.400 1.350 1.440 2,341,700 3,222,748 1.3762 1.142 1.126 1.142 1.102 1.175 2,869,544 1.1231 0.72%
2023-12-07 0 1.390 1.370 1.390 1.370 1.430 2,252,000 3,128,400 1.3892 1.134 1.118 1.134 1.118 1.167 2,759,625 1.1336 -0.71%
2023-12-06 0 1.400 1.390 1.430 1.390 1.450 2,154,000 3,033,140 1.4081 1.142 1.134 1.167 1.134 1.183 2,639,534 1.1491 -2.78%
2023-12-05 0 1.440 1.410 1.440 1.370 1.440 2,192,000 3,098,980 1.4138 1.175 1.151 1.175 1.118 1.175 2,686,100 1.1537 4.35%
2023-12-04 0 1.380 1.380 1.400 1.360 1.410 2,570,400 3,543,680 1.3786 1.126 1.126 1.142 1.110 1.151 3,149,795 1.1251 -1.43%
2023-12-01 0 1.400 1.370 1.380 1.400 1.460 2,410,000 3,467,040 1.4386 1.142 1.118 1.126 1.142 1.191 2,953,240 1.1740 -3.45%
2023-11-30 0 1.450 1.430 1.460 1.440 1.450 2,172,800 3,129,228 1.4402 1.183 1.167 1.191 1.175 1.183 2,662,572 1.1753 0.00%
2023-11-29 0 1.450 1.440 1.450 1.440 1.460 2,362,800 3,414,288 1.4450 1.183 1.175 1.183 1.175 1.191 2,895,400 1.1792 0.69%
2023-11-28 0 1.440 1.440 1.460 1.420 1.460 2,340,000 3,369,160 1.4398 1.175 1.175 1.191 1.159 1.191 2,867,461 1.1750 0.00%
2023-11-27 0 1.440 1.430 1.440 1.440 1.500 2,746,000 4,026,980 1.4665 1.175 1.167 1.175 1.175 1.224 3,364,977 1.1967 -4.00%
2023-11-24 0 1.500 1.480 1.500 1.470 1.510 2,448,000 3,637,080 1.4857 1.224 1.208 1.224 1.200 1.232 2,999,805 1.2124 -0.66%
2023-11-23 0 1.510 1.490 1.510 1.490 1.510 2,108,000 3,167,020 1.5024 1.232 1.216 1.232 1.216 1.232 2,583,166 1.2260 0.00%
2023-11-22 0 1.510 1.500 1.510 1.490 1.530 2,263,600 3,406,080 1.5047 1.232 1.224 1.232 1.216 1.249 2,773,839 1.2279 0.00%
2023-11-21 0 1.510 1.480 1.510 1.470 1.530 2,756,000 4,125,040 1.4967 1.232 1.208 1.232 1.200 1.249 3,377,232 1.2214 3.42%
2023-11-20 0 1.460 1.460 1.490 1.460 1.590 3,752,000 5,581,960 1.4877 1.191 1.191 1.216 1.191 1.298 4,597,741 1.2141 -9.88%
2023-11-17 0 1.620 1.590 1.630 1.560 1.640 2,146,800 3,462,948 1.6131 1.322 1.298 1.330 1.273 1.338 2,630,711 1.3164 2.53%
2023-11-16 0 1.580 1.560 1.600 1.500 1.590 2,046,000 3,151,320 1.5402 1.289 1.273 1.306 1.224 1.298 2,507,190 1.2569 3.27%
2023-11-15 0 1.530 1.520 1.540 1.490 1.530 2,041,600 3,096,432 1.5167 1.249 1.240 1.257 1.216 1.249 2,501,798 1.2377 2.00%
2023-11-14 0 1.500 1.490 1.500 1.480 1.520 2,149,600 3,207,940 1.4923 1.224 1.216 1.224 1.208 1.240 2,634,143 1.2178 0.00%
2023-11-13 0 1.500 1.490 1.500 1.480 1.500 2,128,000 3,174,780 1.4919 1.224 1.216 1.224 1.208 1.224 2,607,674 1.2175 -1.32%
2023-11-10 0 1.520 1.490 1.520 1.480 1.520 2,126,000 3,185,900 1.4985 1.240 1.216 1.240 1.208 1.240 2,605,223 1.2229 -0.65%
2023-11-09 0 1.530 1.500 1.530 1.490 1.530 2,322,400 3,478,224 1.4977 1.249 1.224 1.249 1.216 1.249 2,845,894 1.2222 0.66%
2023-11-08 0 1.520 1.490 1.530 1.490 1.520 2,078,000 3,107,740 1.4955 1.240 1.216 1.249 1.216 1.240 2,546,403 1.2204 2.70%
2023-11-07 0 1.480 1.480 1.500 1.460 1.520 2,330,000 3,454,740 1.4827 1.208 1.208 1.224 1.191 1.240 2,855,207 1.2100 -1.33%
2023-11-06 0 1.500 1.490 1.520 1.500 1.570 2,174,000 3,293,100 1.5148 1.224 1.216 1.240 1.224 1.281 2,664,043 1.2361 -3.85%
2023-11-03 0 1.560 1.540 1.560 1.540 1.580 2,082,000 3,223,460 1.5483 1.273 1.257 1.273 1.257 1.289 2,551,305 1.2635 0.65%
2023-11-02 0 1.550 1.540 1.550 1.530 1.580 2,092,000 3,239,920 1.5487 1.265 1.257 1.265 1.249 1.289 2,563,559 1.2638 -1.27%
2023-11-01 0 1.570 1.550 1.570 1.550 1.610 2,080,400 3,268,948 1.5713 1.281 1.265 1.281 1.265 1.314 2,549,344 1.2823 -2.48%
2023-10-31 0 1.610 1.550 1.610 1.550 1.620 2,032,000 3,221,720 1.5855 1.314 1.265 1.314 1.265 1.322 2,490,034 1.2938 0.00%
2023-10-30 0 1.610 1.580 1.610 1.590 1.620 1,972,000 3,141,140 1.5929 1.314 1.289 1.314 1.298 1.322 2,416,510 1.2999 0.62%
2023-10-27 0 1.600 1.600 1.610 1.580 1.620 2,050,000 3,271,400 1.5958 1.306 1.306 1.314 1.289 1.322 2,512,092 1.3023 1.91%
2023-10-26 0 1.570 1.570 1.600 1.570 1.620 1,971,600 3,144,988 1.5951 1.281 1.281 1.306 1.281 1.322 2,416,020 1.3017 -3.09%
2023-10-25 0 1.620 1.580 1.620 1.590 1.630 2,020,000 3,240,720 1.6043 1.322 1.289 1.322 1.298 1.330 2,475,329 1.3092 -1.22%
2023-10-24 0 1.640 1.610 1.650 1.600 1.650 2,124,000 3,440,460 1.6198 1.338 1.314 1.346 1.306 1.346 2,602,772 1.3218 0.61%
2023-10-20 0 1.630 1.590 1.630 1.590 1.640 2,226,000 3,560,820 1.5996 1.330 1.298 1.330 1.298 1.338 2,727,764 1.3054 0.00%
2023-10-19 0 1.630 1.620 1.630 1.600 1.660 2,127,200 3,454,484 1.6240 1.330 1.322 1.330 1.306 1.355 2,606,693 1.3252 -2.98%
2023-10-18 0 1.680 1.630 1.680 1.640 1.690 2,238,000 3,729,720 1.6665 1.371 1.330 1.371 1.338 1.379 2,742,469 1.3600 0.00%
2023-10-17 0 1.680 1.640 1.670 1.650 1.710 2,572,000 4,346,400 1.6899 1.371 1.338 1.363 1.346 1.395 3,151,756 1.3790 -0.59%
2023-10-16 0 1.690 1.660 1.690 1.660 1.690 2,862,000 4,808,360 1.6801 1.379 1.355 1.379 1.355 1.379 3,507,125 1.3710 0.60%
2023-10-13 0 1.680 1.670 1.680 1.660 1.690 2,490,400 4,159,876 1.6704 1.371 1.363 1.371 1.355 1.379 3,051,763 1.3631 0.00%
2023-10-12 0 1.680 1.640 1.680 1.630 1.680 2,413,600 3,977,444 1.6479 1.371 1.338 1.371 1.330 1.371 2,957,651 1.3448 0.60%
2023-10-11 0 1.670 1.640 1.670 1.640 1.720 2,624,000 4,417,020 1.6833 1.363 1.338 1.363 1.338 1.404 3,215,477 1.3737 -2.34%
2023-10-10 0 1.710 1.680 1.710 1.670 1.720 3,128,000 5,307,060 1.6966 1.395 1.371 1.395 1.363 1.404 3,833,084 1.3845 1.79%
2023-10-09 0 1.680 1.660 1.680 1.660 1.690 2,604,000 4,364,440 1.6761 1.371 1.355 1.371 1.355 1.379 3,190,969 1.3677 1.20%
2023-10-06 0 1.660 1.640 1.660 1.650 1.670 2,354,000 3,890,880 1.6529 1.355 1.338 1.355 1.346 1.363 2,884,617 1.3488 0.00%
2023-10-05 0 1.660 1.640 1.660 1.640 1.680 2,692,000 4,455,760 1.6552 1.355 1.338 1.355 1.338 1.371 3,298,805 1.3507 0.00%
2023-10-04 0 1.660 1.630 1.660 1.640 1.670 2,674,000 4,407,200 1.6482 1.355 1.330 1.355 1.338 1.363 3,276,748 1.3450 0.00%
2023-10-03 0 1.660 1.620 1.660 1.630 1.680 2,310,000 3,793,260 1.6421 1.355 1.322 1.355 1.330 1.371 2,830,698 1.3400 1.22%
2023-09-29 0 1.640 1.630 1.650 1.640 1.690 2,028,000 3,380,740 1.6670 1.338 1.330 1.346 1.338 1.379 2,485,133 1.3604 -1.80%
2023-09-28 0 1.670 1.670 1.690 1.650 1.760 2,790,000 4,794,900 1.7186 1.363 1.363 1.379 1.346 1.436 3,418,896 1.4025 -4.57%
2023-09-27 0 1.750 1.740 1.750 1.690 1.760 3,191,200 5,471,512 1.7146 1.428 1.420 1.428 1.379 1.436 3,910,530 1.3992 2.34%
2023-09-26 0 1.710 1.680 1.710 1.660 1.730 2,813,200 4,743,528 1.6862 1.395 1.371 1.395 1.355 1.412 3,447,325 1.3760 1.79%
2023-09-25 0 1.680 1.640 1.680 1.650 1.680 2,478,800 4,116,488 1.6607 1.371 1.338 1.371 1.346 1.371 3,037,548 1.3552 0.00%
2023-09-22 0 1.680 1.630 1.680 1.640 1.690 2,386,800 3,973,040 1.6646 1.371 1.330 1.371 1.338 1.379 2,924,810 1.3584 0.60%
2023-09-21 0 1.670 1.630 1.670 1.640 1.690 2,876,400 4,763,852 1.6562 1.363 1.330 1.363 1.338 1.379 3,524,771 1.3515 0.00%
2023-09-20 0 1.670 1.640 1.670 1.600 1.670 2,616,000 4,259,660 1.6283 1.363 1.338 1.363 1.306 1.363 3,205,674 1.3288 3.09%
2023-09-19 0 1.620 1.590 1.620 1.530 1.620 2,403,200 3,779,368 1.5726 1.322 1.298 1.322 1.249 1.322 2,944,907 1.2834 5.88%
2023-09-18 0 1.530 1.480 1.530 1.480 1.530 2,036,000 3,051,280 1.4987 1.249 1.208 1.249 1.208 1.249 2,494,936 1.2230 4.08%
2023-09-15 0 1.470 1.460 1.470 1.470 1.500 2,034,800 3,017,408 1.4829 1.200 1.191 1.200 1.200 1.224 2,493,465 1.2101 -1.34%
2023-09-14 0 1.490 1.460 1.480 1.450 1.490 2,052,000 3,026,340 1.4748 1.216 1.191 1.208 1.183 1.216 2,514,543 1.2035 2.76%
2023-09-13 0 1.450 1.450 1.490 1.450 1.490 2,052,150 3,021,382 1.4723 1.183 1.183 1.216 1.183 1.216 2,514,726 1.2015 -1.36%
2023-09-12 0 1.470 1.460 1.470 1.460 1.500 2,048,000 3,015,080 1.4722 1.200 1.191 1.200 1.191 1.224 2,509,641 1.2014 -0.68%
2023-09-11 0 1.480 1.450 1.460 1.450 1.520 2,179,200 3,241,728 1.4876 1.208 1.183 1.191 1.183 1.240 2,670,415 1.2139 -1.33%
2023-09-07 0 1.500 1.500 1.540 1.490 1.530 2,002,000 3,024,000 1.5105 1.224 1.224 1.257 1.216 1.249 2,453,272 1.2326 0.00%
2023-09-06 0 1.500 1.460 1.480 1.480 1.510 2,054,000 3,062,220 1.4909 1.224 1.191 1.208 1.208 1.232 2,516,993 1.2166 0.67%
2023-09-05 0 1.490 1.480 1.500 1.440 1.490 2,046,000 3,020,500 1.4763 1.216 1.208 1.224 1.175 1.216 2,507,190 1.2047 2.05%
2023-09-04 0 1.460 1.460 1.490 1.460 1.540 2,044,400 3,041,736 1.4878 1.191 1.191 1.216 1.191 1.257 2,505,229 1.2142 -3.95%
2023-08-31 0 1.520 1.460 1.500 1.480 1.560 1,978,400 3,006,152 1.5195 1.240 1.191 1.224 1.208 1.273 2,424,352 1.2400 -1.94%
2023-08-30 0 1.550 1.520 1.550 1.480 1.570 1,960,000 3,018,520 1.5401 1.265 1.240 1.265 1.208 1.281 2,401,805 1.2568 1.97%
2023-08-29 0 1.520 1.500 1.540 1.480 1.540 2,114,000 3,212,720 1.5197 1.240 1.224 1.257 1.208 1.257 2,590,518 1.2402 0.66%
2023-08-28 0 1.510 1.500 1.510 1.500 1.580 2,079,600 3,163,068 1.5210 1.232 1.224 1.232 1.224 1.289 2,548,364 1.2412 0.00%
2023-08-25 0 1.510 1.480 1.510 1.470 1.530 1,992,000 3,036,920 1.5246 1.232 1.208 1.232 1.200 1.249 2,441,018 1.2441 1.34%
2023-08-24 0 1.490 1.490 1.530 1.410 1.540 2,142,000 3,136,060 1.4641 1.216 1.216 1.249 1.151 1.257 2,624,829 1.1948 4.20%
2023-08-23 0 1.430 1.430 1.480 1.430 1.500 2,168,000 3,166,960 1.4608 1.167 1.167 1.208 1.167 1.224 2,656,690 1.1921 -4.03%
2023-08-22 0 1.490 1.450 1.470 1.430 1.490 2,058,400 3,021,640 1.4680 1.216 1.183 1.200 1.167 1.216 2,522,385 1.1979 0.68%
2023-08-21 0 1.480 1.430 1.500 1.400 1.480 2,396,400 3,402,240 1.4197 1.208 1.167 1.224 1.142 1.208 2,936,574 1.1586 2.78%
2023-08-18 0 1.440 1.440 1.460 1.440 1.490 2,560,000 3,734,524 1.4588 1.175 1.175 1.191 1.175 1.216 3,137,051 1.1905 -4.00%
2023-08-17 0 1.500 1.500 1.520 1.500 1.550 2,474,000 3,773,060 1.5251 1.224 1.224 1.240 1.224 1.265 3,031,666 1.2446 -5.06%
2023-08-16 0 1.580 1.550 1.590 1.530 1.580 2,074,000 3,208,400 1.5470 1.289 1.265 1.298 1.249 1.289 2,541,502 1.2624 -0.63%
2023-08-15 0 1.590 1.570 1.600 1.570 1.610 2,044,000 3,220,180 1.5754 1.298 1.281 1.306 1.281 1.314 2,504,739 1.2856 0.63%
2023-08-14 0 1.580 1.580 1.600 1.580 1.630 2,132,000 3,409,300 1.5991 1.289 1.289 1.306 1.289 1.330 2,612,575 1.3050 -3.66%
2023-08-11 0 1.640 1.600 1.640 1.590 1.660 2,424,000 3,942,700 1.6265 1.338 1.306 1.338 1.298 1.355 2,970,395 1.3273 -1.80%
2023-08-10 0 1.670 1.640 1.670 1.650 1.670 1,864,000 3,075,900 1.6502 1.363 1.338 1.363 1.346 1.363 2,284,165 1.3466 1.83%
2023-08-09 0 1.640 1.640 1.670 1.640 1.670 1,938,000 3,216,400 1.6596 1.338 1.338 1.363 1.338 1.363 2,374,846 1.3544 -1.20%
2023-08-08 0 1.660 1.650 1.680 1.630 1.680 2,396,000 3,949,320 1.6483 1.355 1.346 1.371 1.330 1.371 2,936,084 1.3451 2.47%
2023-08-07 0 1.620 1.620 1.660 1.620 1.690 2,488,400 4,145,168 1.6658 1.322 1.322 1.355 1.322 1.379 3,049,312 1.3594 -2.41%
2023-08-04 0 1.660 1.660 1.690 1.660 1.710 1,860,000 3,140,760 1.6886 1.355 1.355 1.379 1.355 1.395 2,279,264 1.3780 -2.35%
2023-08-03 0 1.700 1.660 1.700 1.670 1.700 1,934,000 3,249,320 1.6801 1.387 1.355 1.387 1.363 1.387 2,369,944 1.3711 1.19%
2023-08-02 0 1.680 1.670 1.690 1.650 1.690 1,840,000 3,084,120 1.6762 1.371 1.363 1.379 1.346 1.379 2,254,755 1.3678 1.20%
2023-08-01 0 1.660 1.660 1.680 1.660 1.700 1,848,000 3,096,660 1.6757 1.355 1.355 1.371 1.355 1.387 2,264,559 1.3674 0.61%
2023-07-31 0 1.650 1.650 1.670 1.650 1.700 2,028,800 3,386,072 1.6690 1.346 1.346 1.363 1.346 1.387 2,486,113 1.3620 -1.20%
2023-07-28 0 1.670 1.660 1.680 1.670 1.710 1,890,000 3,179,260 1.6821 1.363 1.355 1.371 1.363 1.395 2,316,026 1.3727 -1.76%
2023-07-27 0 1.700 1.680 1.710 1.680 1.740 2,024,000 3,446,420 1.7028 1.387 1.371 1.395 1.371 1.420 2,480,231 1.3896 -1.16%
2023-07-26 0 1.720 1.680 1.720 1.680 1.740 1,873,019 3,197,140 1.7069 1.404 1.371 1.404 1.371 1.420 2,295,217 1.3930 1.78%
2023-07-25 0 1.690 1.680 1.700 1.660 1.700 2,052,000 3,447,860 1.6802 1.379 1.371 1.387 1.355 1.387 2,514,543 1.3712 -0.59%
2023-07-24 0 1.700 1.670 1.700 1.660 1.700 2,364,000 3,963,640 1.6767 1.387 1.363 1.387 1.355 1.387 2,896,871 1.3682 1.80%
2023-07-21 0 1.670 1.670 1.690 1.660 1.700 2,550,000 4,278,040 1.6777 1.363 1.363 1.379 1.355 1.387 3,124,797 1.3691 -0.60%
2023-07-20 0 1.680 1.670 1.680 1.660 1.680 1,928,000 3,212,440 1.6662 1.371 1.363 1.371 1.355 1.371 2,362,592 1.3597 0.60%
2023-07-19 0 1.670 1.660 1.670 1.660 1.690 2,070,000 3,457,100 1.6701 1.363 1.355 1.363 1.355 1.379 2,536,600 1.3629 -0.60%
2023-07-18 0 1.680 1.660 1.680 1.650 1.700 1,948,000 3,252,660 1.6697 1.371 1.355 1.371 1.346 1.387 2,387,100 1.3626 1.82%
2023-07-14 0 1.650 1.650 1.660 1.650 1.690 2,508,000 4,183,620 1.6681 1.346 1.346 1.355 1.346 1.379 3,073,330 1.3613 0.00%
2023-07-13 0 1.650 1.650 1.670 1.650 1.700 2,364,000 3,975,820 1.6818 1.346 1.346 1.363 1.346 1.387 2,896,871 1.3725 -2.37%
2023-07-12 0 1.690 1.660 1.690 1.670 1.710 1,982,000 3,341,620 1.6860 1.379 1.355 1.379 1.363 1.395 2,428,764 1.3759 0.00%
2023-07-11 0 1.690 1.670 1.690 1.670 1.720 1,944,000 3,289,740 1.6923 1.379 1.363 1.379 1.363 1.404 2,382,198 1.3810 0.00%
2023-07-10 0 1.690 1.690 1.700 1.640 1.720 2,400,214 4,059,205 1.6912 1.379 1.379 1.387 1.338 1.404 2,941,248 1.3801 1.81%
2023-07-07 0 1.660 1.660 1.690 1.610 1.680 2,148,000 3,502,400 1.6305 1.355 1.355 1.379 1.314 1.371 2,632,182 1.3306 3.75%
2023-07-06 0 1.600 1.590 1.600 1.600 1.620 2,148,000 3,446,680 1.6046 1.306 1.298 1.306 1.306 1.322 2,632,182 1.3094 0.00%
2023-07-05 0 1.600 1.600 1.620 1.600 1.670 2,198,000 3,570,280 1.6243 1.306 1.306 1.322 1.306 1.363 2,693,452 1.3255 -4.76%
2023-07-04 0 1.680 1.670 1.680 1.640 1.700 2,129,015 3,557,523 1.6710 1.371 1.363 1.371 1.338 1.387 2,608,918 1.3636 -1.18%
2023-07-03 0 1.700 1.680 1.700 1.660 1.720 1,960,897 3,323,773 1.6950 1.387 1.371 1.387 1.355 1.404 2,402,904 1.3832 0.59%
2023-06-30 0 1.690 1.670 1.690 1.570 1.740 2,352,692 3,857,441 1.6396 1.379 1.363 1.379 1.281 1.420 2,883,014 1.3380 6.96%
2023-06-29 0 1.580 1.560 1.590 1.560 1.590 1,784,000 2,807,020 1.5734 1.289 1.273 1.298 1.273 1.298 2,186,132 1.2840 -0.63%
2023-06-28 0 1.590 1.560 1.590 1.540 1.590 1,760,000 2,753,360 1.5644 1.298 1.273 1.298 1.257 1.298 2,156,723 1.2766 3.92%
2023-06-27 0 1.530 1.530 1.550 1.530 1.550 1,420,000 2,190,140 1.5424 1.249 1.249 1.265 1.249 1.265 1,740,083 1.2586 -1.92%
2023-06-26 0 1.560 1.540 1.560 1.530 1.570 1,502,000 2,318,680 1.5437 1.273 1.257 1.273 1.249 1.281 1,840,567 1.2598 1.96%
2023-06-23 0 1.530 1.530 1.570 1.530 1.570 1,547,600 2,399,572 1.5505 1.249 1.249 1.281 1.249 1.281 1,896,445 1.2653 -1.29%
2023-06-21 0 1.550 1.530 1.550 1.540 1.570 1,476,000 2,273,480 1.5403 1.265 1.249 1.265 1.257 1.281 1,808,706 1.2570 0.00%
2023-06-20 0 1.550 1.550 1.560 1.540 1.570 1,642,000 2,556,500 1.5569 1.265 1.265 1.273 1.257 1.281 2,012,124 1.2705 0.00%
2023-06-19 0 1.550 1.510 1.560 1.510 1.560 1,648,000 2,535,740 1.5387 1.265 1.232 1.273 1.232 1.273 2,019,477 1.2556 1.97%
2023-06-16 0 1.520 1.510 1.530 1.510 1.540 1,380,000 2,104,920 1.5253 1.240 1.232 1.249 1.232 1.257 1,691,067 1.2447 0.00%
2023-06-15 0 1.520 1.520 1.530 1.510 1.540 1,852,400 2,817,808 1.5212 1.240 1.240 1.249 1.232 1.257 2,269,951 1.2414 0.00%
2023-06-14 0 1.520 1.500 1.520 1.500 1.550 1,426,000 2,184,460 1.5319 1.240 1.224 1.240 1.224 1.265 1,747,435 1.2501 -2.56%
2023-06-13 0 1.560 1.530 1.560 1.540 1.570 2,190,000 3,396,880 1.5511 1.273 1.249 1.273 1.257 1.281 2,683,649 1.2658 -1.27%
2023-06-12 0 1.580 1.560 1.580 1.570 1.600 1,504,400 2,378,476 1.5810 1.289 1.273 1.289 1.281 1.306 1,843,508 1.2902 -1.86%
2023-06-09 0 1.610 1.590 1.610 1.590 1.620 1,510,000 2,420,240 1.6028 1.314 1.298 1.314 1.298 1.322 1,850,370 1.3080 -0.62%
2023-06-08 0 1.620 1.600 1.620 1.610 1.630 1,376,000 2,224,720 1.6168 1.322 1.306 1.322 1.314 1.330 1,686,165 1.3194 -1.22%
2023-06-07 0 1.640 1.620 1.640 1.620 1.650 1,672,000 2,729,200 1.6323 1.338 1.322 1.338 1.322 1.346 2,048,886 1.3320 1.23%
2023-06-06 0 1.620 1.610 1.620 1.560 1.650 1,130,000 1,799,700 1.5927 1.322 1.314 1.322 1.273 1.346 1,384,714 1.2997 2.53%
2023-06-05 0 1.580 1.550 1.590 1.550 1.590 1,358,354 2,136,934 1.5732 1.289 1.265 1.298 1.265 1.298 1,664,541 1.2838 0.00%
2023-06-02 0 1.580 1.560 1.590 1.570 1.590 1,158,000 1,834,540 1.5842 1.289 1.273 1.298 1.281 1.298 1,419,025 1.2928 1.28%
2023-06-01 0 1.560 1.550 1.570 1.550 1.590 1,046,000 1,636,080 1.5641 1.273 1.265 1.281 1.265 1.298 1,281,779 1.2764 -0.64%
2023-05-31 0 1.570 1.550 1.570 1.550 1.580 960,000 1,502,180 1.5648 1.281 1.265 1.281 1.265 1.289 1,176,394 1.2769 -0.63%
2023-05-30 0 1.580 1.560 1.580 1.500 1.580 848,000 1,318,520 1.5549 1.289 1.273 1.289 1.224 1.289 1,039,148 1.2688 3.95%
2023-05-29 0 1.520 1.500 1.520 1.430 1.610 675,200 998,908 1.4794 1.240 1.224 1.240 1.167 1.314 827,397 1.2073 -5.00%
2023-05-25 0 1.600 1.580 1.610 1.580 1.610 686,000 1,092,980 1.5933 1.306 1.289 1.314 1.289 1.314 840,632 1.3002 0.63%
2023-05-24 0 1.590 1.570 1.610 1.560 1.600 722,000 1,141,020 1.5804 1.298 1.281 1.314 1.273 1.306 884,746 1.2897 0.63%
2023-05-23 0 1.580 1.570 1.590 1.560 1.580 694,000 1,094,160 1.5766 1.289 1.281 1.298 1.273 1.289 850,435 1.2866 1.94%
2023-05-22 0 1.550 1.550 1.590 1.550 1.610 812,700 1,283,664 1.5795 1.265 1.265 1.298 1.265 1.314 995,891 1.2890 -4.32%
2023-05-19 0 1.620 1.590 1.620 1.580 1.620 663,200 1,059,368 1.5974 1.322 1.298 1.322 1.289 1.322 812,692 1.3035 0.00%
2023-05-18 0 1.620 1.590 1.630 1.550 1.620 736,800 1,178,408 1.5994 1.322 1.298 1.330 1.265 1.322 902,883 1.3052 0.00%
2023-05-17 0 1.620 1.610 1.640 1.610 1.650 750,000 1,220,140 1.6269 1.322 1.314 1.338 1.314 1.346 919,058 1.3276 -0.00%
2023-05-16 0 1.720 1.690 1.720 1.680 1.720 1,122,000 1,903,180 1.6962 1.322 1.299 1.322 1.291 1.322 1,459,782 1.3037 0.58%
2023-05-15 0 1.710 1.700 1.720 1.700 1.710 814,000 1,389,220 1.7067 1.314 1.307 1.322 1.307 1.314 1,059,057 1.3118 -0.58%
2023-05-12 0 1.720 1.700 1.730 1.690 1.730 1,000,800 1,715,216 1.7138 1.322 1.307 1.330 1.299 1.330 1,302,094 1.3173 0.00%
2023-05-11 0 1.720 1.690 1.720 1.690 1.720 1,366,000 2,330,560 1.7061 1.322 1.299 1.322 1.299 1.322 1,777,239 1.3113 1.78%
2023-05-10 0 1.690 1.680 1.700 1.690 1.750 1,095,200 1,878,884 1.7156 1.299 1.291 1.307 1.299 1.345 1,424,913 1.3186 -3.43%
2023-05-09 0 1.750 1.730 1.750 1.740 1.790 762,000 1,334,080 1.7508 1.345 1.330 1.345 1.337 1.376 991,403 1.3456 -1.13%
2023-05-08 0 1.770 1.750 1.770 1.730 1.800 2,984,000 5,301,940 1.7768 1.360 1.345 1.360 1.330 1.383 3,882,343 1.3657 1.14%
2023-05-05 0 1.750 1.710 1.760 1.680 1.750 2,000,000 3,456,640 1.7283 1.345 1.314 1.353 1.291 1.345 2,602,106 1.3284 3.55%
2023-05-04 0 1.690 1.650 1.680 1.650 1.690 586,000 977,860 1.6687 1.299 1.268 1.291 1.268 1.299 762,417 1.2826 0.60%
2023-05-03 0 1.680 1.650 1.680 1.650 1.690 696,000 1,164,140 1.6726 1.291 1.268 1.291 1.268 1.299 905,533 1.2856 -0.59%
2023-05-02 0 1.690 1.680 1.690 1.650 1.690 422,000 707,220 1.6759 1.299 1.291 1.299 1.268 1.299 549,044 1.2881 0.60%
2023-04-28 0 1.680 1.670 1.680 1.640 1.680 100,000 166,420 1.6642 1.291 1.284 1.291 1.261 1.291 130,105 1.2791 1.20%
2023-04-27 0 1.660 1.650 1.690 1.650 1.690 88,629 148,572 1.6763 1.276 1.268 1.299 1.268 1.299 115,311 1.2884 -1.19%
2023-04-26 0 1.680 1.660 1.680 - - 0 0 - 1.291 1.276 1.291 - - 0 - 0.00%
2023-04-25 0 1.680 1.650 1.680 1.660 1.680 24,000 40,280 1.6783 1.291 1.268 1.291 1.276 1.291 31,225 1.2900 -0.59%
2023-04-24 0 1.690 1.660 1.690 1.680 1.690 30,000 50,500 1.6833 1.299 1.276 1.299 1.291 1.299 39,032 1.2938 0.60%
2023-04-21 0 1.680 1.650 1.680 1.630 1.680 38,000 62,560 1.6463 1.291 1.268 1.291 1.253 1.291 49,440 1.2654 1.20%
2023-04-20 0 1.660 1.660 1.680 1.660 1.670 4,000 6,660 1.6650 1.276 1.276 1.291 1.276 1.284 5,204 1.2797 -1.19%
2023-04-19 0 1.680 1.660 1.680 1.650 1.690 102,000 170,540 1.6720 1.291 1.276 1.291 1.268 1.299 132,707 1.2851 0.00%
2023-04-18 0 1.680 1.640 1.680 1.650 1.680 88,400 146,876 1.6615 1.291 1.261 1.291 1.268 1.291 115,013 1.2770 0.00%
2023-04-17 0 1.680 1.660 1.680 1.660 1.690 18,000 30,220 1.6789 1.291 1.276 1.291 1.276 1.299 23,419 1.2904 0.00%
2023-04-14 0 1.680 1.660 1.680 1.660 1.690 44,000 73,380 1.6677 1.291 1.276 1.291 1.276 1.299 57,246 1.2818 -0.59%
2023-04-13 0 1.690 1.670 1.690 1.670 1.690 244,000 412,320 1.6898 1.299 1.284 1.299 1.284 1.299 317,457 1.2988 0.00%
2023-04-12 0 1.690 1.660 1.690 1.660 1.690 72,000 121,040 1.6811 1.299 1.276 1.299 1.276 1.299 93,676 1.2921 0.60%
2023-04-11 0 1.680 1.650 1.680 1.650 1.680 70,000 116,140 1.6591 1.291 1.268 1.291 1.268 1.291 91,074 1.2752 -0.59%
2023-04-06 0 1.690 1.650 1.690 1.650 1.690 37,600 62,860 1.6718 1.299 1.268 1.299 1.268 1.299 48,920 1.2850 0.00%
2023-04-04 0 1.690 1.650 1.690 1.650 1.710 110,000 184,580 1.6780 1.299 1.268 1.299 1.268 1.314 143,116 1.2897 -1.17%
2023-04-03 0 1.710 1.680 1.710 1.670 1.710 82,000 137,900 1.6817 1.314 1.291 1.314 1.284 1.314 106,686 1.2926 0.59%
2023-03-31 0 1.700 1.690 1.720 1.700 1.750 330,800 569,908 1.7228 1.307 1.299 1.322 1.307 1.345 430,388 1.3242 0.00%
2023-03-30 0 1.700 1.680 1.700 1.670 1.700 104,000 175,600 1.6885 1.307 1.291 1.307 1.284 1.307 135,310 1.2978 0.00%
2023-03-29 0 1.700 1.680 1.700 1.670 1.720 76,800 129,428 1.6853 1.307 1.291 1.307 1.284 1.322 99,921 1.2953 -1.73%
2023-03-28 0 1.730 1.700 1.730 1.670 1.750 236,800 399,092 1.6854 1.330 1.307 1.330 1.284 1.345 308,089 1.2954 2.37%
2023-03-27 0 1.690 1.690 1.700 1.690 1.760 46,048 79,900 1.7351 1.299 1.299 1.307 1.299 1.353 59,911 1.3336 -3.43%
2023-03-24 0 1.750 1.740 1.750 1.680 1.750 776,000 1,332,120 1.7166 1.345 1.337 1.345 1.291 1.345 1,009,617 1.3194 6.06%
2023-03-23 0 1.650 1.630 1.650 1.650 1.650 20,000 33,000 1.6500 1.268 1.253 1.268 1.268 1.268 26,021 1.2682 -0.60%
2023-03-22 0 1.660 1.630 1.660 1.630 1.660 9,200 15,080 1.6391 1.276 1.253 1.276 1.253 1.276 11,970 1.2598 3.11%
2023-03-21 0 1.610 1.610 1.660 - - 0 0 - 1.237 1.237 1.276 - - 0 - 0.00%
2023-03-20 0 1.610 1.610 1.660 1.610 1.620 14,000 22,660 1.6186 1.237 1.237 1.276 1.237 1.245 18,215 1.2440 -3.01%
2023-03-17 0 1.660 1.620 1.660 - - 0 0 - 1.276 1.245 1.276 - - 0 - 0.00%
2023-03-16 0 1.660 1.620 1.660 1.660 1.660 4,000 6,640 1.6600 1.276 1.245 1.276 1.276 1.276 5,204 1.2759 0.00%
2023-03-15 0 1.660 1.610 1.660 1.660 1.660 20,000 33,200 1.6600 1.276 1.237 1.276 1.276 1.276 26,021 1.2759 3.75%
2023-03-14 0 1.600 1.590 1.650 1.600 1.730 248,000 413,780 1.6685 1.230 1.222 1.268 1.230 1.330 322,661 1.2824 -4.19%
2023-03-13 0 1.670 1.640 1.670 1.670 1.680 136,000 227,660 1.6740 1.284 1.261 1.284 1.284 1.291 176,943 1.2866 0.00%
2023-03-10 0 1.670 1.640 1.680 1.670 1.680 68,000 113,640 1.6712 1.284 1.261 1.291 1.284 1.291 88,472 1.2845 0.00%
2023-03-09 0 1.670 1.640 1.680 1.620 1.680 304,000 506,340 1.6656 1.284 1.261 1.291 1.245 1.291 395,520 1.2802 0.00%
2023-03-08 0 1.670 1.630 1.670 1.640 1.680 146,000 242,400 1.6603 1.284 1.253 1.284 1.261 1.291 189,954 1.2761 -0.60%
2023-03-07 0 1.680 1.640 1.690 1.630 1.680 157,161 262,237 1.6686 1.291 1.261 1.299 1.253 1.291 204,475 1.2825 0.60%
2023-03-06 0 1.670 1.610 1.680 1.640 1.670 126,000 208,120 1.6517 1.284 1.237 1.291 1.261 1.284 163,933 1.2695 1.21%
2023-03-03 0 1.650 1.620 1.660 1.610 1.650 174,000 286,700 1.6477 1.268 1.245 1.276 1.237 1.268 226,383 1.2664 0.00%
2023-03-02 0 1.650 1.620 1.660 1.630 1.650 188,000 309,620 1.6469 1.268 1.245 1.276 1.253 1.268 244,598 1.2658 1.23%
2023-03-01 0 1.630 1.560 1.630 1.560 1.630 24,000 38,500 1.6042 1.253 1.199 1.253 1.199 1.253 31,225 1.2330 5.84%
2023-02-28 0 1.540 1.540 1.590 1.540 1.590 22,000 34,840 1.5836 1.184 1.184 1.222 1.184 1.222 28,623 1.2172 0.65%
2023-02-27 0 1.530 1.520 1.580 1.500 1.590 52,000 80,060 1.5396 1.176 1.168 1.214 1.153 1.222 67,655 1.1834 1.32%
2023-02-24 0 1.510 1.510 1.520 1.490 1.570 312,000 471,060 1.5098 1.161 1.161 1.168 1.145 1.207 405,929 1.1605 -5.63%
2023-02-23 0 1.600 1.580 1.620 1.600 1.610 46,000 73,860 1.6057 1.230 1.214 1.245 1.230 1.237 59,848 1.2341 -0.62%
2023-02-22 0 1.610 1.570 1.620 - - 1,200 1,848 1.5400 1.237 1.207 1.245 - - 1,561 1.1837 0.00%
2023-02-21 0 1.610 1.570 1.620 - - 0 0 - 1.237 1.207 1.245 - - 0 - -0.62%
2023-02-20 0 1.620 1.580 1.630 1.570 1.620 73,600 116,288 1.5800 1.245 1.214 1.253 1.207 1.245 95,758 1.2144 1.89%
2023-02-17 0 1.590 1.590 1.620 1.590 1.650 56,000 90,880 1.6229 1.222 1.222 1.245 1.222 1.268 72,859 1.2473 -3.64%
2023-02-16 0 1.650 1.640 1.650 1.650 1.650 28,000 46,200 1.6500 1.268 1.261 1.268 1.268 1.268 36,429 1.2682 -2.37%
2023-02-15 0 1.690 1.630 1.690 1.630 1.690 34,000 55,840 1.6424 1.299 1.253 1.299 1.253 1.299 44,236 1.2623 -0.59%
2023-02-14 0 1.700 1.650 1.720 1.700 1.700 100,000 170,000 1.7000 1.307 1.268 1.322 1.307 1.307 130,105 1.3066 0.59%
2023-02-13 0 1.690 1.630 1.710 1.600 1.700 68,000 113,360 1.6671 1.299 1.253 1.314 1.230 1.307 88,472 1.2813 2.42%
2023-02-10 0 1.650 1.590 1.660 1.580 1.650 38,000 62,440 1.6432 1.268 1.222 1.276 1.214 1.268 49,440 1.2629 1.85%
2023-02-09 0 1.620 1.580 1.640 1.560 1.630 76,000 122,960 1.6179 1.245 1.214 1.261 1.199 1.253 98,880 1.2435 0.62%
2023-02-08 0 1.610 1.560 1.610 - - 0 0 - 1.237 1.199 1.237 - - 0 - 0.00%
2023-02-07 0 1.610 1.550 1.620 1.550 1.620 57,200 91,800 1.6049 1.237 1.191 1.245 1.191 1.245 74,420 1.2335 0.00%
2023-02-06 0 1.610 1.560 1.620 1.610 1.610 30,000 48,300 1.6100 1.237 1.199 1.245 1.237 1.237 39,032 1.2375 2.55%
2023-02-03 0 1.570 1.560 1.620 - - 0 0 - 1.207 1.199 1.245 - - 0 - 0.00%
2023-02-02 0 1.570 1.570 1.610 1.570 1.570 62,000 96,960 1.5639 1.207 1.207 1.237 1.207 1.207 80,665 1.2020 -2.48%
2023-02-01 0 1.610 1.560 1.620 1.570 1.610 10,000 15,960 1.5960 1.237 1.199 1.245 1.207 1.237 13,011 1.2267 1.90%
2023-01-31 0 1.580 1.550 1.620 1.580 1.580 2,000 3,160 1.5800 1.214 1.191 1.245 1.214 1.214 2,602 1.2144 0.00%
2023-01-30 0 1.580 1.580 1.610 1.570 1.570 80,000 125,600 1.5700 1.214 1.214 1.237 1.207 1.207 104,084 1.2067 0.64%
2023-01-27 0 1.570 1.570 1.620 1.570 1.610 94,000 150,460 1.6006 1.207 1.207 1.245 1.207 1.237 122,299 1.2303 -3.09%
2023-01-26 0 1.620 1.570 1.630 1.560 1.640 100,000 160,860 1.6086 1.245 1.207 1.253 1.199 1.261 130,105 1.2364 -2.99%
2023-01-20 0 1.670 1.640 1.670 1.670 1.670 2,000 3,340 1.6700 1.284 1.261 1.284 1.284 1.284 2,602 1.2836 0.00%
2023-01-19 0 1.670 1.640 1.670 - - 0 0 - 1.284 1.261 1.284 - - 0 - 0.00%
2023-01-18 0 1.670 1.640 1.670 1.650 1.670 212,000 353,980 1.6697 1.284 1.261 1.284 1.268 1.284 275,823 1.2834 0.60%
2023-01-17 0 1.660 1.640 1.670 1.640 1.680 566,000 941,660 1.6637 1.276 1.261 1.284 1.261 1.291 736,396 1.2787 0.00%
2023-01-16 0 1.660 1.640 1.660 1.640 1.660 1,370,400 2,270,244 1.6566 1.276 1.261 1.276 1.261 1.276 1,782,963 1.2733 0.61%
2023-01-13 0 1.650 1.640 1.650 1.640 1.680 1,072,800 1,770,940 1.6508 1.268 1.261 1.268 1.261 1.291 1,395,770 1.2688 0.00%
2023-01-12 0 1.650 1.630 1.650 1.640 1.650 452,000 745,580 1.6495 1.268 1.253 1.268 1.261 1.268 588,076 1.2678 0.00%
2023-01-11 0 1.650 1.630 1.650 1.630 1.670 550,000 899,620 1.6357 1.268 1.253 1.268 1.253 1.284 715,579 1.2572 1.85%
2023-01-10 0 1.620 1.600 1.620 1.610 1.620 412,000 667,420 1.6200 1.245 1.230 1.245 1.237 1.245 536,034 1.2451 0.62%
2023-01-09 0 1.610 1.600 1.610 1.590 1.610 682,000 1,097,980 1.6099 1.237 1.230 1.237 1.222 1.237 887,318 1.2374 0.00%
2023-01-06 0 1.610 1.580 1.610 1.600 1.610 400,000 641,100 1.6028 1.237 1.214 1.237 1.230 1.237 520,421 1.2319 0.00%
2023-01-05 0 1.610 1.560 1.610 1.570 1.620 400,000 641,080 1.6027 1.237 1.199 1.237 1.207 1.245 520,421 1.2318 0.62%
2023-01-04 0 1.600 1.590 1.600 1.590 1.600 12,000 19,160 1.5967 1.230 1.222 1.230 1.222 1.230 15,613 1.2272 1.91%
2023-01-03 0 1.570 1.550 1.600 - - 0 0 - 1.207 1.191 1.230 - - 0 - 0.00%
2022-12-30 0 1.570 1.560 1.600 1.560 1.600 40,000 63,160 1.5790 1.207 1.199 1.230 1.199 1.230 52,042 1.2136 -2.48%
2022-12-29 0 1.610 1.600 1.620 1.600 1.620 309,314 499,309 1.6142 1.237 1.230 1.245 1.230 1.245 402,434 1.2407 0.00%
2022-12-28 0 1.610 1.600 1.610 1.570 1.640 1,184,000 1,898,680 1.6036 1.237 1.230 1.237 1.207 1.261 1,540,447 1.2326 0.62%
2022-12-23 0 1.600 1.580 1.610 1.580 1.600 356,000 566,520 1.5913 1.230 1.214 1.237 1.214 1.230 463,175 1.2231 0.63%
2022-12-22 0 1.590 1.540 1.590 1.450 1.600 906,000 1,429,480 1.5778 1.222 1.184 1.222 1.114 1.230 1,178,754 1.2127 8.16%
2022-12-21 0 1.470 1.470 1.510 1.470 1.500 148,000 221,940 1.4996 1.130 1.130 1.161 1.130 1.153 192,556 1.1526 0.00%
2022-12-20 0 1.470 1.460 1.490 - - 0 0 - 1.130 1.122 1.145 - - 0 - 0.00%
2022-12-19 0 1.470 1.470 1.490 - - 0 0 - 1.130 1.130 1.145 - - 0 - 0.68%
2022-12-16 0 1.460 1.460 1.470 1.450 1.470 404,000 590,220 1.4609 1.122 1.122 1.130 1.114 1.130 525,625 1.1229 0.00%
2022-12-15 0 1.460 1.460 1.470 1.460 1.490 29,200 42,872 1.4682 1.122 1.122 1.130 1.122 1.145 37,991 1.1285 0.00%
2022-12-14 0 1.460 1.450 1.480 1.460 1.490 164,800 241,616 1.4661 1.122 1.114 1.138 1.122 1.145 214,414 1.1269 0.00%
2022-12-13 0 1.460 1.460 1.480 1.460 1.500 68,000 99,360 1.4612 1.122 1.122 1.138 1.122 1.153 88,472 1.1231 0.69%
2022-12-12 0 1.450 1.450 1.510 - - 0 0 - 1.114 1.114 1.161 - - 0 - 0.00%
2022-12-09 0 1.450 1.450 1.510 1.450 1.510 38,000 57,260 1.5068 1.114 1.114 1.161 1.114 1.161 49,440 1.1582 -3.33%
2022-12-08 0 1.500 1.500 1.510 1.430 1.510 99,648 149,739 1.5027 1.153 1.153 1.161 1.099 1.161 129,647 1.1550 2.74%
2022-12-07 0 1.460 1.450 1.500 1.410 1.510 32,000 46,500 1.4531 1.122 1.114 1.153 1.084 1.161 41,634 1.1169 -3.95%
2022-12-06 0 1.520 1.450 1.530 1.430 1.520 54,000 81,900 1.5167 1.168 1.114 1.176 1.099 1.168 70,257 1.1657 0.00%
2022-12-05 0 1.520 1.480 1.520 1.420 1.520 250,000 377,560 1.5102 1.168 1.138 1.168 1.091 1.168 325,263 1.1608 1.33%
2022-12-02 0 1.500 1.490 1.510 1.490 1.510 642,000 962,560 1.4993 1.153 1.145 1.161 1.145 1.161 835,276 1.1524 2.04%
2022-12-01 0 1.470 1.470 1.480 1.400 1.470 182,000 262,500 1.4423 1.130 1.130 1.138 1.076 1.130 236,792 1.1086 2.80%
2022-11-30 0 1.430 1.380 1.430 - - 0 0 - 1.099 1.061 1.099 - - 0 - 0.00%
2022-11-29 0 1.430 1.410 1.500 1.380 1.430 138,000 196,880 1.4267 1.099 1.084 1.153 1.061 1.099 179,545 1.0965 2.88%
2022-11-28 0 1.390 1.390 1.500 1.380 1.390 444,000 612,740 1.3800 1.068 1.068 1.153 1.061 1.068 577,668 1.0607 0.00%
2022-11-25 0 1.390 1.390 1.500 - - 0 0 - 1.068 1.068 1.153 - - 0 - 0.00%
2022-11-24 0 1.390 1.380 1.440 1.360 1.390 27,200 37,468 1.3775 1.068 1.061 1.107 1.045 1.068 35,389 1.0588 -4.14%
2022-11-23 0 1.450 1.370 1.460 1.320 1.450 86,000 119,520 1.3898 1.114 1.053 1.122 1.015 1.114 111,891 1.0682 2.84%
2022-11-22 0 1.410 1.410 1.500 1.410 1.420 6,800 9,612 1.4135 1.084 1.084 1.153 1.084 1.091 8,847 1.0865 0.00%
2022-11-21 0 1.410 1.400 1.450 1.410 1.410 6,000 8,460 1.4100 1.084 1.076 1.114 1.084 1.084 7,806 1.0837 0.00%
2022-11-18 0 1.410 1.400 1.540 1.410 1.410 13,600 19,128 1.4065 1.084 1.076 1.184 1.084 1.084 17,694 1.0810 0.00%
2022-11-17 0 1.410 1.410 1.500 1.410 1.410 8,000 11,280 1.4100 1.084 1.084 1.153 1.084 1.084 10,408 1.0837 -6.62%
2022-11-16 0 1.510 1.400 1.510 - - 0 0 - 1.161 1.076 1.161 - - 0 - 0.00%
2022-11-15 0 1.510 1.430 1.510 1.500 1.510 174,000 261,080 1.5005 1.161 1.099 1.161 1.153 1.161 226,383 1.1533 0.67%
2022-11-14 0 1.500 1.420 1.500 1.440 1.500 155,200 225,112 1.4505 1.153 1.091 1.153 1.107 1.153 201,923 1.1148 7.14%
2022-11-11 0 1.400 1.400 1.480 1.380 1.500 22,000 32,380 1.4718 1.076 1.076 1.138 1.061 1.153 28,623 1.1313 0.00%
2022-11-10 0 1.400 1.390 1.450 - - 0 0 - 1.076 1.068 1.114 - - 0 - 0.00%
2022-11-09 0 1.400 1.400 1.490 1.400 1.400 8,400 11,740 1.3976 1.076 1.076 1.145 1.076 1.076 10,929 1.0742 -3.45%
2022-11-08 0 1.450 1.420 1.520 1.300 1.550 1,452,000 2,046,620 1.4095 1.114 1.091 1.168 0.999 1.191 1,889,129 1.0834 5.07%
2022-11-07 0 1.380 1.380 1.450 1.380 1.400 10,800 14,960 1.3852 1.061 1.061 1.114 1.061 1.076 14,051 1.0647 -1.43%
2022-11-04 0 1.400 1.350 1.400 1.330 1.400 734,000 1,003,480 1.3671 1.076 1.038 1.076 1.022 1.076 954,973 1.0508 5.26%
2022-11-03 0 1.330 1.310 1.340 1.310 1.340 658,000 869,320 1.3212 1.022 1.007 1.030 1.007 1.030 856,093 1.0155 -1.48%
2022-11-02 0 1.350 1.350 1.450 1.310 1.350 26,000 34,320 1.3200 1.038 1.038 1.114 1.007 1.038 33,827 1.0146 -10.00%
2022-11-01 0 1.500 1.300 1.500 1.280 1.500 732,000 967,080 1.3211 1.153 0.999 1.153 0.984 1.153 952,371 1.0154 15.38%
2022-10-31 0 1.300 1.300 1.390 1.290 1.320 346,000 450,460 1.3019 0.999 0.999 1.068 0.992 1.015 450,164 1.0007 -4.41%
2022-10-28 0 1.360 1.340 1.450 1.360 1.370 68,000 92,660 1.3626 1.045 1.030 1.114 1.045 1.053 88,472 1.0473 -1.45%
2022-10-27 0 1.380 1.370 1.450 1.370 1.380 5,600 7,356 1.3136 1.061 1.053 1.114 1.053 1.061 7,286 1.0096 -0.72%
2022-10-26 0 1.390 1.360 1.390 - - 0 0 - 1.068 1.045 1.068 - - 0 - 0.00%
2022-10-25 0 1.390 1.360 1.450 - - 0 0 - 1.068 1.045 1.114 - - 0 - 0.00%
2022-10-24 0 1.390 1.370 1.450 1.360 1.390 192,000 265,260 1.3816 1.068 1.053 1.114 1.045 1.068 249,802 1.0619 -0.71%
2022-10-21 0 1.400 1.400 1.450 1.390 1.400 40,000 55,980 1.3995 1.076 1.076 1.114 1.068 1.076 52,042 1.0757 -3.45%
2022-10-20 0 1.450 1.450 1.500 1.450 1.500 124,200 186,042 1.4979 1.114 1.114 1.153 1.114 1.153 161,591 1.1513 4.32%
2022-10-19 0 1.390 1.390 1.490 1.360 1.450 26,000 37,260 1.4331 1.068 1.068 1.145 1.045 1.114 33,827 1.1015 2.21%
2022-10-18 0 1.360 1.360 1.430 - - 800 1,064 1.3300 1.045 1.045 1.099 - - 1,041 1.0222 0.74%
2022-10-17 0 1.350 1.350 1.360 1.350 1.380 198,000 269,460 1.3609 1.038 1.038 1.045 1.038 1.061 257,609 1.0460 -0.74%
2022-10-14 0 1.360 1.360 1.390 1.360 1.390 8,000 11,060 1.3825 1.045 1.045 1.068 1.045 1.068 10,408 1.0626 -1.45%
2022-10-13 0 1.380 1.360 1.380 1.360 1.390 14,000 19,460 1.3900 1.061 1.045 1.061 1.045 1.068 18,215 1.0684 1.47%
2022-10-12 0 1.360 1.360 1.420 1.360 1.400 324,400 444,452 1.3701 1.045 1.045 1.091 1.045 1.076 422,062 1.0530 -1.45%
2022-10-11 0 1.380 1.380 1.430 - - 0 0 - 1.061 1.061 1.099 - - 0 - 0.00%
2022-10-10 0 1.380 1.380 1.400 1.380 1.430 226,000 314,720 1.3926 1.061 1.061 1.076 1.061 1.099 294,038 1.0703 -6.12%
2022-10-07 0 1.470 1.420 1.480 1.410 1.480 38,000 55,220 1.4532 1.130 1.091 1.138 1.084 1.138 49,440 1.1169 4.26%
2022-10-06 0 1.410 1.410 1.440 - - 0 0 - 1.084 1.084 1.107 - - 0 - 0.71%
2022-10-05 0 1.400 1.350 1.430 - - 0 0 - 1.076 1.038 1.099 - - 0 - 0.00%
2022-10-03 0 1.400 1.350 1.450 - - 0 0 - 1.076 1.038 1.114 - - 0 - 0.00%
2022-09-30 0 1.400 1.360 1.400 1.400 1.410 186,000 260,540 1.4008 1.076 1.045 1.076 1.076 1.084 241,996 1.0766 0.00%
2022-09-29 0 1.400 1.390 1.400 1.380 1.430 850,800 1,198,340 1.4085 1.076 1.068 1.076 1.061 1.099 1,106,936 1.0826 -2.10%
2022-09-28 0 1.430 1.430 1.450 1.430 1.480 202,000 294,600 1.4584 1.099 1.099 1.114 1.099 1.138 262,813 1.1210 -4.67%
2022-09-27 0 1.500 1.480 1.500 1.480 1.500 30,000 44,920 1.4973 1.153 1.138 1.153 1.138 1.153 39,032 1.1509 0.00%
2022-09-26 0 1.500 1.480 1.540 1.480 1.500 112,800 168,920 1.4975 1.153 1.138 1.184 1.138 1.153 146,759 1.1510 1.35%
2022-09-23 0 1.480 1.470 1.570 1.480 1.530 120,000 182,060 1.5172 1.138 1.130 1.207 1.138 1.176 156,126 1.1661 -3.27%
2022-09-22 0 1.530 1.530 1.570 1.530 1.530 22,000 33,660 1.5300 1.176 1.176 1.207 1.176 1.176 28,623 1.1760 0.00%
2022-09-21 0 1.530 1.530 1.560 - - 0 0 - 1.176 1.176 1.199 - - 0 - 0.66%
2022-09-20 0 1.520 1.520 1.570 1.520 1.560 28,000 43,440 1.5514 1.168 1.168 1.207 1.168 1.199 36,429 1.1924 1.33%
2022-09-19 0 1.500 1.500 1.550 1.500 1.540 126,000 192,040 1.5241 1.153 1.153 1.191 1.153 1.184 163,933 1.1715 -2.60%
2022-09-16 0 1.540 1.520 1.540 1.510 1.570 110,000 170,120 1.5465 1.184 1.168 1.184 1.161 1.207 143,116 1.1887 -2.53%
2022-09-15 0 1.580 1.560 1.580 - - 0 0 - 1.214 1.199 1.214 - - 0 - -1.25%
2022-09-14 0 1.600 1.560 1.610 - - 0 0 - 1.230 1.199 1.237 - - 0 - 0.00%
2022-09-13 0 1.600 1.560 1.610 - - 1,200 1,836 1.5300 1.230 1.199 1.237 - - 1,561 1.1760 0.00%
2022-09-09 0 1.600 1.600 1.610 1.600 1.600 208,000 332,800 1.6000 1.230 1.230 1.237 1.230 1.230 270,619 1.2298 0.63%
2022-09-08 0 1.590 1.590 1.600 1.590 1.590 50,000 79,500 1.5900 1.222 1.222 1.230 1.222 1.222 65,053 1.2221 0.00%
2022-09-07 0 1.590 1.590 1.600 1.560 1.590 260,000 409,660 1.5756 1.222 1.222 1.230 1.199 1.222 338,274 1.2110 1.92%
2022-09-06 0 1.560 1.560 1.600 1.560 1.570 20,000 31,380 1.5690 1.199 1.199 1.230 1.199 1.207 26,021 1.2059 -0.64%
2022-09-05 0 1.570 1.570 1.590 1.570 1.590 42,000 66,140 1.5748 1.207 1.207 1.222 1.207 1.222 54,644 1.2104 0.00%
2022-09-02 0 1.570 1.570 1.590 1.570 1.570 4,000 6,280 1.5700 1.207 1.207 1.222 1.207 1.207 5,204 1.2067 0.00%
2022-09-01 0 1.570 1.570 1.590 1.570 1.570 8,000 12,500 1.5625 1.207 1.207 1.222 1.207 1.207 10,408 1.2010 0.00%
2022-08-31 0 1.570 1.570 1.580 1.560 1.560 48,000 74,880 1.5600 1.207 1.207 1.214 1.199 1.199 62,451 1.1990 -0.63%
2022-08-30 0 1.580 1.560 1.580 1.580 1.580 124,000 195,856 1.5795 1.214 1.199 1.214 1.214 1.214 161,331 1.2140 0.00%
2022-08-29 0 1.580 1.550 1.580 1.540 1.590 184,000 289,140 1.5714 1.214 1.191 1.214 1.184 1.222 239,394 1.2078 -0.63%
2022-08-26 0 1.590 1.560 1.590 1.570 1.600 100,000 159,460 1.5946 1.222 1.199 1.222 1.207 1.230 130,105 1.2256 -0.62%
2022-08-25 0 1.600 1.600 1.630 1.600 1.600 118,000 188,800 1.6000 1.230 1.230 1.253 1.230 1.230 153,524 1.2298 -1.84%
2022-08-24 0 1.630 1.600 1.630 1.640 1.640 2,000 3,280 1.6400 1.253 1.230 1.253 1.261 1.261 2,602 1.2605 0.00%
2022-08-23 0 1.630 1.600 1.640 1.600 1.650 86,000 138,440 1.6098 1.253 1.230 1.261 1.230 1.268 111,891 1.2373 0.00%
2022-08-22 0 1.630 1.620 1.630 1.630 1.670 20,000 32,860 1.6430 1.253 1.245 1.253 1.253 1.284 26,021 1.2628 -2.40%
2022-08-19 0 1.670 1.640 1.670 1.650 1.680 20,000 33,160 1.6580 1.284 1.261 1.284 1.268 1.291 26,021 1.2744 1.21%
2022-08-18 0 1.650 1.650 1.690 1.650 1.650 16,800 27,584 1.6419 1.268 1.268 1.299 1.268 1.268 21,858 1.2620 -2.37%
2022-08-17 0 1.690 1.640 1.690 1.650 1.690 118,000 198,120 1.6790 1.299 1.261 1.299 1.268 1.299 153,524 1.2905 3.68%
2022-08-16 0 1.630 1.600 1.640 1.630 1.640 54,000 88,220 1.6337 1.253 1.230 1.261 1.253 1.261 70,257 1.2557 -0.61%
2022-08-15 0 1.640 1.630 1.650 1.640 1.640 6,000 9,840 1.6400 1.261 1.253 1.268 1.261 1.261 7,806 1.2605 0.00%
2022-08-12 0 1.640 1.630 1.640 1.620 1.640 62,000 101,180 1.6319 1.261 1.253 1.261 1.245 1.261 80,665 1.2543 1.23%
2022-08-11 0 1.620 1.610 1.630 1.560 1.620 136,000 218,880 1.6094 1.245 1.237 1.253 1.199 1.245 176,943 1.2370 0.62%
2022-08-10 0 1.610 1.560 1.620 - - 0 0 - 1.237 1.199 1.245 - - 0 - 0.00%
2022-08-09 0 1.610 1.560 1.610 1.560 1.610 62,800 99,912 1.5910 1.237 1.199 1.237 1.199 1.237 81,706 1.2228 1.26%
2022-08-08 0 1.590 1.580 1.590 - - 0 0 - 1.222 1.214 1.222 - - 0 - 0.00%
2022-08-05 0 1.590 1.570 1.600 1.570 1.620 554,000 887,620 1.6022 1.222 1.207 1.230 1.207 1.245 720,783 1.2315 -0.62%
2022-08-04 0 1.600 1.560 1.600 1.600 1.600 32,000 51,200 1.6000 1.230 1.199 1.230 1.230 1.230 41,634 1.2298 0.00%
2022-08-03 0 1.600 1.580 1.610 1.550 1.610 186,400 295,900 1.5874 1.230 1.214 1.237 1.191 1.237 242,516 1.2201 -0.62%
2022-08-02 0 1.610 1.560 1.620 1.600 1.610 46,000 74,000 1.6087 1.237 1.199 1.245 1.230 1.237 59,848 1.2365 0.00%
2022-08-01 0 1.610 1.560 1.620 1.600 1.610 70,400 112,708 1.6010 1.237 1.199 1.245 1.230 1.237 91,594 1.2305 -0.62%
2022-07-29 0 1.620 1.570 1.620 1.600 1.620 44,000 71,120 1.6164 1.245 1.207 1.245 1.230 1.245 57,246 1.2424 0.62%
2022-07-28 0 1.610 1.560 1.610 1.520 1.610 120,800 190,776 1.5793 1.237 1.199 1.237 1.168 1.237 157,167 1.2138 -1.83%
2022-07-27 0 1.640 1.600 1.650 - - 4,000 6,560 1.6400 1.261 1.230 1.268 - - 5,204 1.2605 0.00%
2022-07-26 0 1.640 1.620 1.650 - - 0 0 - 1.261 1.245 1.268 - - 0 - 0.00%
2022-07-25 0 1.640 1.630 1.640 1.640 1.640 10,000 16,400 1.6400 1.261 1.253 1.261 1.261 1.261 13,011 1.2605 1.86%
2022-07-22 0 1.610 1.610 1.640 1.600 1.600 2,000 3,200 1.6000 1.237 1.237 1.261 1.230 1.230 2,602 1.2298 0.62%
2022-07-21 0 1.600 1.600 1.640 1.600 1.600 118,800 189,996 1.5993 1.230 1.230 1.261 1.230 1.230 154,565 1.2292 -0.62%
2022-07-20 0 1.610 1.600 1.650 1.610 1.610 2,000 3,220 1.6100 1.237 1.230 1.268 1.237 1.237 2,602 1.2375 0.00%
2022-07-19 0 1.610 1.600 1.620 1.610 1.630 58,000 94,080 1.6221 1.237 1.230 1.245 1.237 1.253 75,461 1.2467 -1.83%
2022-07-18 0 1.640 1.630 1.680 1.640 1.640 2,000 3,280 1.6400 1.261 1.253 1.291 1.261 1.261 2,602 1.2605 -2.96%
2022-07-15 0 1.690 1.630 1.690 1.640 1.690 232,000 387,680 1.6710 1.299 1.253 1.299 1.261 1.299 301,844 1.2844 3.68%
2022-07-14 0 1.630 1.620 1.640 1.630 1.640 116,000 189,620 1.6347 1.253 1.245 1.261 1.253 1.261 150,922 1.2564 1.24%
2022-07-13 0 1.610 1.600 1.660 1.520 1.700 264,000 428,680 1.6238 1.237 1.230 1.276 1.168 1.307 343,478 1.2481 5.92%
2022-07-12 0 1.520 1.500 1.530 1.490 1.520 50,000 74,940 1.4988 1.168 1.153 1.176 1.145 1.168 65,053 1.1520 -1.30%
2022-07-11 0 1.540 1.500 1.550 1.540 1.540 2,000 3,080 1.5400 1.184 1.153 1.191 1.184 1.184 2,602 1.1837 0.00%
2022-07-08 0 1.540 1.500 1.540 - - 0 0 - 1.184 1.153 1.184 - - 0 - 0.00%
2022-07-07 0 1.540 1.510 1.540 1.500 1.540 180,000 270,420 1.5023 1.184 1.161 1.184 1.153 1.184 234,190 1.1547 1.99%
2022-07-06 0 1.510 1.510 1.540 1.510 1.540 37,551 56,739 1.5110 1.161 1.161 1.184 1.161 1.184 48,856 1.1614 -2.58%
2022-07-05 0 1.550 1.500 1.550 1.500 1.570 710,800 1,071,336 1.5072 1.191 1.153 1.191 1.153 1.207 924,789 1.1585 -1.27%
2022-07-04 0 1.570 1.560 1.570 1.530 1.570 20,000 30,980 1.5490 1.207 1.199 1.207 1.176 1.207 26,021 1.1906 0.00%
2022-06-30 0 1.570 1.540 1.580 1.510 1.580 86,000 133,020 1.5467 1.207 1.184 1.214 1.161 1.214 111,891 1.1888 -1.26%
2022-06-29 0 1.590 1.560 1.590 1.500 1.590 138,000 215,140 1.5590 1.222 1.199 1.222 1.153 1.222 179,545 1.1982 1.27%
2022-06-28 0 1.570 1.550 1.580 1.550 1.580 43,200 67,612 1.5651 1.207 1.191 1.214 1.191 1.214 56,205 1.2029 -0.63%
2022-06-27 0 1.580 1.560 1.580 1.520 1.580 148,000 227,820 1.5393 1.214 1.199 1.214 1.168 1.214 192,556 1.1831 0.00%
2022-06-24 0 1.580 1.570 1.600 1.570 1.600 128,000 202,240 1.5800 1.214 1.207 1.230 1.207 1.230 166,535 1.2144 -1.25%
2022-06-23 0 1.600 1.560 1.600 1.580 1.600 180,000 285,860 1.5881 1.230 1.199 1.230 1.214 1.230 234,190 1.2206 1.27%
2022-06-22 0 1.580 1.550 1.590 - - 0 0 - 1.214 1.191 1.222 - - 0 - 0.00%
2022-06-21 0 1.580 1.550 1.590 1.550 1.580 266,000 414,280 1.5574 1.214 1.191 1.222 1.191 1.214 346,080 1.1971 0.00%
2022-06-20 0 1.580 1.540 1.580 1.550 1.670 1,284,000 2,062,700 1.6065 1.214 1.184 1.214 1.191 1.284 1,670,552 1.2347 -4.82%
2022-06-17 0 1.660 1.640 1.680 1.650 1.690 234,000 390,960 1.6708 1.276 1.261 1.291 1.268 1.299 304,446 1.2842 -1.78%
2022-06-16 0 1.690 1.670 1.690 1.670 1.690 270,000 451,720 1.6730 1.299 1.284 1.299 1.284 1.299 351,284 1.2859 -1.17%
2022-06-15 0 1.710 1.680 1.710 1.680 1.740 510,000 865,580 1.6972 1.314 1.291 1.314 1.291 1.337 663,537 1.3045 -1.16%
2022-06-14 0 1.730 1.700 1.740 1.680 1.770 412,000 707,180 1.7165 1.330 1.307 1.337 1.291 1.360 536,034 1.3193 -0.57%
2022-06-13 0 1.740 1.710 1.740 1.690 1.780 1,192,000 2,052,440 1.7218 1.337 1.314 1.337 1.299 1.368 1,550,855 1.3234 -4.40%
2022-06-10 0 1.820 1.800 1.820 1.800 1.860 362,000 654,020 1.8067 1.399 1.383 1.399 1.383 1.430 470,981 1.3886 -0.55%
2022-06-09 0 1.830 1.820 1.830 1.830 2.000 2,910,000 5,494,280 1.8881 1.407 1.399 1.407 1.407 1.537 3,786,065 1.4512 -8.50%
2022-06-08 0 2.000 1.900 2.000 1.820 2.000 2,436,000 4,542,160 1.8646 1.537 1.460 1.537 1.399 1.537 3,169,366 1.4331 9.29%
2022-06-07 0 1.830 1.810 1.830 1.800 1.870 443,200 805,960 1.8185 1.407 1.391 1.407 1.383 1.437 576,627 1.3977 -1.61%
2022-06-06 0 1.860 1.850 1.860 1.830 1.870 344,800 640,068 1.8563 1.430 1.422 1.430 1.407 1.437 448,603 1.4268 0.54%
2022-06-02 0 1.850 1.820 1.850 1.830 1.850 1,332,400 2,454,632 1.8423 1.422 1.399 1.422 1.407 1.422 1,733,523 1.4160 1.09%
2022-06-01 0 1.830 1.780 1.830 1.730 1.830 3,424,900 6,106,313 1.7829 1.407 1.368 1.407 1.330 1.407 4,455,977 1.3704 6.40%
2022-05-31 0 1.720 1.720 1.730 1.620 1.720 1,202,000 2,026,520 1.6860 1.322 1.322 1.330 1.245 1.322 1,563,866 1.2958 3.61%
2022-05-30 0 1.660 1.660 1.670 1.650 1.660 272,000 450,960 1.6579 1.276 1.276 1.284 1.268 1.276 353,886 1.2743 0.61%
2022-05-27 0 1.650 1.650 1.660 1.570 1.660 793,600 1,301,168 1.6396 1.268 1.268 1.276 1.207 1.276 1,032,516 1.2602 5.77%
2022-05-26 0 1.560 1.520 1.560 1.500 1.560 428,000 649,700 1.5180 1.199 1.168 1.199 1.153 1.199 556,851 1.1667 4.70%
2022-05-25 0 1.490 1.470 1.500 1.460 1.510 144,000 214,920 1.4925 1.145 1.130 1.153 1.122 1.161 187,352 1.1471 0.00%
2022-05-24 0 1.490 1.450 1.490 1.480 1.490 6,000 8,900 1.4833 1.145 1.114 1.145 1.138 1.145 7,806 1.1401 0.00%
2022-05-23 0 1.490 1.450 1.490 - - 0 0 - 1.145 1.114 1.145 - - 0 - 0.00%
2022-05-20 0 1.490 1.460 1.490 1.460 1.500 52,000 77,300 1.4865 1.145 1.122 1.145 1.122 1.153 67,655 1.1426 1.36%
2022-05-19 0 1.470 1.420 1.470 - - 800 1,112 1.3900 1.130 1.091 1.130 - - 1,041 1.0684 -0.68%
2022-05-18 0 1.480 1.410 1.480 1.480 1.480 2,000 2,960 1.4800 1.138 1.084 1.138 1.138 1.138 2,602 1.1375 4.96%
2022-05-17 0 1.500 1.500 1.530 1.500 1.500 10,000 15,000 1.5000 1.084 1.084 1.105 1.084 1.084 13,841 1.0837 -1.32%
2022-05-16 0 1.520 1.480 1.520 1.520 1.520 23,200 35,148 1.5150 1.098 1.069 1.098 1.098 1.098 32,111 1.0946 2.70%
2022-05-13 0 1.480 1.480 1.490 1.480 1.520 16,800 24,996 1.4879 1.069 1.069 1.077 1.069 1.098 23,253 1.0750 0.68%
2022-05-12 0 1.470 1.470 1.500 1.470 1.510 22,000 32,640 1.4836 1.062 1.062 1.084 1.062 1.091 30,450 1.0719 -2.65%
2022-05-11 0 1.510 1.480 1.530 1.480 1.530 14,000 20,900 1.4929 1.091 1.069 1.105 1.069 1.105 19,377 1.0786 -0.66%
2022-05-10 0 1.520 1.480 1.520 - - 0 0 - 1.098 1.069 1.098 - - 0 - 0.00%
2022-05-06 0 1.520 1.480 1.520 - - 400 584 1.4600 1.098 1.069 1.098 - - 554 1.0548 -0.65%
2022-05-05 0 1.530 1.490 1.530 - - 0 0 - 1.105 1.077 1.105 - - 0 - 0.00%
2022-05-04 0 1.530 1.470 1.550 - - 0 0 - 1.105 1.062 1.120 - - 0 - 0.00%
2022-05-03 0 1.530 1.490 1.550 - - 0 0 - 1.105 1.077 1.120 - - 0 - 0.00%
2022-04-29 0 1.530 1.530 1.550 1.530 1.530 2,000 3,060 1.5300 1.105 1.105 1.120 1.105 1.105 2,768 1.1054 -0.65%
2022-04-28 0 1.540 1.540 1.550 1.530 1.540 142,000 218,600 1.5394 1.113 1.113 1.120 1.105 1.113 196,542 1.1122 0.65%
2022-04-27 0 1.530 1.500 1.540 1.490 1.530 52,000 78,280 1.5054 1.105 1.084 1.113 1.077 1.105 71,973 1.0876 3.38%
2022-04-26 0 1.480 1.450 1.490 1.440 1.510 298,000 437,460 1.4680 1.069 1.048 1.077 1.040 1.091 412,462 1.0606 0.00%
2022-04-25 0 1.480 1.450 1.500 - - 0 0 - 1.069 1.048 1.084 - - 0 - -1.33%
2022-04-22 0 1.500 1.500 1.510 1.450 1.500 98,000 143,940 1.4688 1.084 1.084 1.091 1.048 1.084 135,642 1.0612 0.67%
2022-04-21 0 1.490 1.470 1.510 1.450 1.510 487,200 720,744 1.4794 1.077 1.062 1.091 1.048 1.091 674,333 1.0688 -1.97%
2022-04-20 0 1.520 1.510 1.550 1.520 1.560 39,200 59,892 1.5279 1.098 1.091 1.120 1.098 1.127 54,257 1.1039 -1.94%
2022-04-19 0 1.550 1.540 1.570 - - 0 0 - 1.120 1.113 1.134 - - 0 - 0.00%
2022-04-14 0 1.550 1.540 1.550 1.550 1.580 112,000 174,640 1.5593 1.120 1.113 1.120 1.120 1.142 155,019 1.1266 -1.27%
2022-04-13 0 1.570 1.540 1.570 1.540 1.570 8,400 13,028 1.5510 1.134 1.113 1.134 1.113 1.134 11,626 1.1206 -0.63%
2022-04-12 0 1.580 1.530 1.580 1.540 1.580 6,000 9,400 1.5667 1.142 1.105 1.142 1.113 1.142 8,305 1.1319 1.94%
2022-04-11 0 1.550 1.530 1.550 - - 0 0 - 1.120 1.105 1.120 - - 0 - -1.27%
2022-04-08 0 1.570 1.530 1.570 1.530 1.570 14,000 21,780 1.5557 1.134 1.105 1.134 1.105 1.134 19,377 1.1240 0.64%
2022-04-07 0 1.560 1.540 1.570 1.540 1.560 54,400 83,800 1.5404 1.127 1.113 1.134 1.113 1.127 75,295 1.1130 -1.27%
2022-04-06 0 1.580 1.550 1.580 - - 0 0 - 1.142 1.120 1.142 - - 0 - -0.63%
2022-04-04 0 1.590 1.540 1.590 - - 0 0 - 1.149 1.113 1.149 - - 0 - 0.00%
2022-04-01 0 1.590 1.540 1.590 1.560 1.590 7,600 11,896 1.5653 1.149 1.113 1.149 1.127 1.149 10,519 1.1309 0.00%
2022-03-31 0 1.590 1.580 1.590 1.550 1.590 396,400 627,388 1.5827 1.149 1.142 1.149 1.120 1.149 548,657 1.1435 0.63%
2022-03-30 0 1.580 1.580 1.590 1.580 1.590 46,000 73,020 1.5874 1.142 1.142 1.149 1.142 1.149 63,669 1.1469 -0.63%
2022-03-29 0 1.590 1.580 1.590 1.570 1.590 324,000 513,640 1.5853 1.149 1.142 1.149 1.134 1.149 448,448 1.1454 0.00%
2022-03-28 0 1.590 1.560 1.590 - - 0 0 - 1.149 1.127 1.149 - - 0 - 0.00%
2022-03-25 0 1.590 1.580 1.590 1.580 1.590 70,000 111,140 1.5877 1.149 1.142 1.149 1.142 1.149 96,887 1.1471 0.00%
2022-03-24 0 1.590 1.580 1.590 1.510 1.590 178,000 278,700 1.5657 1.149 1.142 1.149 1.091 1.149 246,370 1.1312 0.00%
2022-03-23 0 1.590 1.550 1.590 - - 0 0 - 1.149 1.120 1.149 - - 0 - 0.00%
2022-03-22 0 1.590 1.550 1.590 1.510 1.600 258,491 407,596 1.5768 1.149 1.120 1.149 1.091 1.156 357,777 1.1392 1.27%
2022-03-21 0 1.570 1.520 1.570 1.570 1.570 6,000 9,420 1.5700 1.134 1.098 1.134 1.134 1.134 8,305 1.1343 0.00%
2022-03-18 0 1.570 1.540 1.570 1.450 1.570 342,000 517,940 1.5144 1.134 1.113 1.134 1.048 1.134 473,362 1.0942 1.95%
2022-03-17 0 1.540 1.500 1.560 1.450 1.550 177,600 269,288 1.5163 1.113 1.084 1.127 1.048 1.120 245,816 1.0955 0.00%
2022-03-16 0 1.540 1.480 1.540 1.510 1.540 74,000 111,840 1.5114 1.113 1.069 1.113 1.091 1.113 102,423 1.0919 1.99%
2022-03-15 0 1.510 1.450 1.520 1.490 1.560 610,000 915,660 1.5011 1.091 1.048 1.098 1.077 1.127 844,300 1.0845 0.67%
2022-03-14 0 1.500 1.450 1.500 1.500 1.580 172,000 260,860 1.5166 1.084 1.048 1.084 1.084 1.142 238,065 1.0958 -5.66%
2022-03-11 0 1.590 1.530 1.590 - - 0 0 - 1.149 1.105 1.149 - - 0 - 0.00%
2022-03-10 0 1.590 1.560 1.590 1.570 1.590 41,200 65,004 1.5778 1.149 1.127 1.149 1.134 1.149 57,025 1.1399 0.63%
2022-03-09 0 1.580 1.550 1.600 1.500 1.600 262,800 412,684 1.5703 1.142 1.120 1.156 1.084 1.156 363,741 1.1346 0.64%
2022-03-08 0 1.570 1.560 1.590 1.570 1.600 144,000 226,780 1.5749 1.134 1.127 1.149 1.134 1.156 199,310 1.1378 -1.87%
2022-03-07 0 1.600 1.600 1.620 1.600 1.620 36,000 57,680 1.6022 1.156 1.156 1.170 1.156 1.170 49,828 1.1576 0.00%
2022-03-04 0 1.600 1.600 1.620 1.600 1.620 250,000 403,240 1.6130 1.156 1.156 1.170 1.156 1.170 346,025 1.1654 -1.23%
2022-03-03 0 1.620 1.600 1.640 1.620 1.620 20,000 32,400 1.6200 1.170 1.156 1.185 1.170 1.170 27,682 1.1704 0.00%
2022-03-02 0 1.620 1.620 1.630 1.600 1.600 8,000 12,800 1.6000 1.170 1.170 1.178 1.156 1.156 11,073 1.1560 -0.61%
2022-03-01 0 1.630 1.600 1.630 - - 0 0 - 1.178 1.156 1.178 - - 0 - 0.00%
2022-02-28 0 1.630 1.600 1.630 1.610 1.630 166,000 268,620 1.6182 1.178 1.156 1.178 1.163 1.178 229,760 1.1691 0.00%
2022-02-25 0 1.630 1.600 1.630 1.580 1.630 90,000 142,540 1.5838 1.178 1.156 1.178 1.142 1.178 124,569 1.1443 3.82%
2022-02-24 0 1.570 1.570 1.610 1.570 1.630 90,000 144,480 1.6053 1.134 1.134 1.163 1.134 1.178 124,569 1.1598 -3.68%
2022-02-23 0 1.630 1.620 1.630 1.620 1.630 64,000 104,180 1.6278 1.178 1.170 1.178 1.170 1.178 88,582 1.1761 1.87%
2022-02-22 0 1.600 1.600 1.610 1.570 1.610 96,000 151,620 1.5794 1.156 1.156 1.163 1.134 1.163 132,874 1.1411 0.00%
2022-02-21 0 1.600 1.600 1.610 1.560 1.610 128,000 204,360 1.5966 1.156 1.156 1.163 1.127 1.163 177,165 1.1535 0.63%
2022-02-18 0 1.590 1.590 1.600 1.590 1.600 182,000 288,800 1.5868 1.149 1.149 1.156 1.149 1.156 251,906 1.1465 1.27%
2022-02-17 0 1.570 1.570 1.580 1.570 1.590 114,000 179,340 1.5732 1.134 1.134 1.142 1.134 1.149 157,787 1.1366 -2.48%
2022-02-16 0 1.610 1.590 1.630 1.590 1.630 22,000 35,640 1.6200 1.163 1.149 1.178 1.149 1.178 30,450 1.1704 0.00%
2022-02-15 0 1.610 1.590 1.620 1.580 1.620 11,600 18,564 1.6003 1.163 1.149 1.170 1.142 1.170 16,056 1.1562 0.62%
2022-02-14 0 1.600 1.580 1.620 1.580 1.630 70,000 111,560 1.5937 1.156 1.142 1.170 1.142 1.178 96,887 1.1514 0.00%
2022-02-11 0 1.600 1.590 1.600 1.580 1.640 108,000 173,740 1.6087 1.156 1.149 1.156 1.142 1.185 149,483 1.1623 -0.62%
2022-02-10 0 1.610 1.590 1.610 1.600 1.640 14,950 24,112 1.6128 1.163 1.149 1.163 1.156 1.185 20,692 1.1653 1.26%
2022-02-09 0 1.590 1.590 1.600 1.570 1.620 36,400 57,896 1.5905 1.149 1.149 1.156 1.134 1.170 50,381 1.1492 -0.62%
2022-02-08 0 1.600 1.570 1.600 1.570 1.610 108,000 171,040 1.5837 1.156 1.134 1.156 1.134 1.163 149,483 1.1442 3.23%
2022-02-07 0 1.550 1.530 1.550 1.500 1.610 48,000 73,960 1.5408 1.120 1.105 1.120 1.084 1.163 66,437 1.1132 -1.27%
2022-02-04 0 1.570 1.550 1.590 1.550 1.610 178,000 280,900 1.5781 1.134 1.120 1.149 1.120 1.163 246,370 1.1402 1.29%
2022-01-31 0 1.550 1.530 1.600 1.530 1.600 108,000 168,500 1.5602 1.120 1.105 1.156 1.105 1.156 149,483 1.1272 -0.64%
2022-01-28 0 1.560 1.530 1.560 1.560 1.560 2,000 3,120 1.5600 1.127 1.105 1.127 1.127 1.127 2,768 1.1271 1.96%
2022-01-27 0 1.530 1.530 1.560 1.530 1.530 21,200 32,400 1.5283 1.105 1.105 1.127 1.105 1.105 29,343 1.1042 -2.55%
2022-01-26 0 1.570 1.530 1.570 1.570 1.570 2,000 3,140 1.5700 1.134 1.105 1.134 1.134 1.134 2,768 1.1343 1.95%
2022-01-25 0 1.540 1.530 1.560 1.530 1.570 858,000 1,322,520 1.5414 1.113 1.105 1.127 1.105 1.134 1,187,557 1.1136 -3.75%
2022-01-24 0 1.600 1.560 1.600 1.550 1.600 22,000 34,380 1.5627 1.156 1.127 1.156 1.120 1.156 30,450 1.1291 0.00%
2022-01-21 0 1.600 1.580 1.600 1.550 1.610 64,000 100,380 1.5684 1.156 1.142 1.156 1.120 1.163 88,582 1.1332 -1.84%
2022-01-20 0 1.630 1.590 1.630 1.580 1.640 67,600 109,172 1.6150 1.178 1.149 1.178 1.142 1.185 93,565 1.1668 0.00%
2022-01-19 0 1.630 1.590 1.640 1.580 1.650 24,000 39,100 1.6292 1.178 1.149 1.185 1.142 1.192 33,218 1.1771 -1.21%
2022-01-18 0 1.650 1.580 1.660 1.590 1.660 390,000 628,040 1.6104 1.192 1.142 1.199 1.149 1.199 539,799 1.1635 -1.20%
2022-01-17 0 1.670 1.650 1.670 1.670 1.670 2,000 3,340 1.6700 1.207 1.192 1.207 1.207 1.207 2,768 1.2066 -0.60%
2022-01-14 0 1.680 1.640 1.690 1.680 1.680 4,000 6,720 1.6800 1.214 1.185 1.221 1.214 1.214 5,536 1.2138 0.00%
2022-01-13 0 1.680 1.630 1.680 1.620 1.680 72,000 118,080 1.6400 1.214 1.178 1.214 1.170 1.214 99,655 1.1849 0.00%
2022-01-12 0 1.680 1.620 1.680 1.610 1.720 30,000 49,620 1.6540 1.214 1.170 1.214 1.163 1.243 41,523 1.1950 -1.18%
2022-01-11 0 1.700 1.670 1.700 1.730 1.730 64,000 110,720 1.7300 1.228 1.207 1.228 1.250 1.250 88,582 1.2499 -1.16%
2022-01-10 0 1.720 1.650 1.720 1.650 1.740 239,600 409,204 1.7079 1.243 1.192 1.243 1.192 1.257 331,630 1.2339 2.38%
2022-01-07 0 1.680 1.650 1.680 1.650 1.680 12,000 20,040 1.6700 1.214 1.192 1.214 1.192 1.214 16,609 1.2066 0.00%
2022-01-06 0 1.680 1.650 1.680 1.680 1.700 108,000 183,160 1.6959 1.214 1.192 1.214 1.214 1.228 149,483 1.2253 -0.59%
2022-01-05 0 1.690 1.650 1.690 1.690 1.700 6,000 10,160 1.6933 1.221 1.192 1.221 1.221 1.228 8,305 1.2234 0.60%
2022-01-04 0 1.680 1.640 1.680 1.650 1.700 161,200 267,356 1.6585 1.214 1.185 1.214 1.192 1.228 223,117 1.1983 -1.18%
2022-01-03 0 1.700 1.650 1.700 1.590 1.750 1,088,000 1,781,960 1.6378 1.228 1.192 1.228 1.149 1.264 1,505,900 1.1833 7.59%
2021-12-31 0 1.580 1.540 1.580 1.510 1.580 386,000 594,660 1.5406 1.142 1.113 1.142 1.091 1.142 534,262 1.1130 4.64%
2021-12-30 0 1.510 1.500 1.540 1.510 1.540 310,600 471,168 1.5170 1.091 1.084 1.113 1.091 1.113 429,901 1.0960 0.00%
2021-12-29 0 1.510 1.510 1.520 1.510 1.530 592,000 896,980 1.5152 1.091 1.091 1.098 1.091 1.105 819,387 1.0947 0.00%
2021-12-28 0 1.510 1.480 1.510 1.480 1.530 514,400 770,040 1.4970 1.091 1.069 1.091 1.069 1.105 711,981 1.0815 4.14%
2021-12-24 0 1.450 1.450 1.470 - - 0 0 - 1.048 1.048 1.062 - - 0 - 0.00%
2021-12-23 0 1.450 1.440 1.470 1.450 1.490 190,000 279,120 1.4691 1.048 1.040 1.062 1.048 1.077 262,979 1.0614 0.00%
2021-12-22 0 1.450 1.430 1.480 1.440 1.480 153,600 223,972 1.4582 1.048 1.033 1.069 1.040 1.069 212,598 1.0535 -3.33%
2021-12-21 0 1.500 1.450 1.500 1.440 1.510 162,400 242,352 1.4923 1.084 1.048 1.084 1.040 1.091 224,778 1.0782 0.00%
2021-12-20 0 1.500 1.460 1.510 1.450 1.500 105,600 158,072 1.4969 1.084 1.055 1.091 1.048 1.084 146,161 1.0815 0.67%
2021-12-17 0 1.490 1.460 1.490 1.460 1.490 96,000 140,460 1.4631 1.077 1.055 1.077 1.055 1.077 132,874 1.0571 1.36%
2021-12-16 0 1.470 1.460 1.470 1.460 1.470 20,000 29,280 1.4640 1.062 1.055 1.062 1.055 1.062 27,682 1.0577 -1.34%
2021-12-15 0 1.490 1.480 1.490 1.480 1.490 206,000 304,920 1.4802 1.077 1.069 1.077 1.069 1.077 285,124 1.0694 0.68%
2021-12-14 0 1.480 1.450 1.480 1.440 1.490 112,000 165,284 1.4758 1.069 1.048 1.069 1.040 1.077 155,019 1.0662 2.78%
2021-12-13 0 1.440 1.440 1.470 1.440 1.490 222,000 322,240 1.4515 1.040 1.040 1.062 1.040 1.077 307,270 1.0487 0.00%
2021-12-10 0 1.440 1.440 1.470 1.440 1.480 56,000 81,440 1.4543 1.040 1.040 1.062 1.040 1.069 77,510 1.0507 -0.69%
2021-12-09 0 1.450 1.450 1.480 1.420 1.480 96,000 138,260 1.4402 1.048 1.048 1.069 1.026 1.069 132,874 1.0405 1.40%
2021-12-08 0 1.430 1.430 1.480 1.430 1.480 34,000 49,100 1.4441 1.033 1.033 1.069 1.033 1.069 47,059 1.0434 -1.38%
2021-12-07 0 1.450 1.430 1.470 1.450 1.450 22,000 31,920 1.4509 1.048 1.033 1.062 1.048 1.048 30,450 1.0483 -0.68%
2021-12-06 0 1.460 1.430 1.460 1.420 1.470 297,600 428,040 1.4383 1.055 1.033 1.055 1.026 1.062 411,908 1.0392 -3.31%
2021-12-03 0 1.510 1.430 1.520 1.430 1.510 72,000 106,720 1.4822 1.091 1.033 1.098 1.033 1.091 99,655 1.0709 7.09%
2021-12-02 0 1.410 1.400 1.410 1.410 1.430 84,000 119,980 1.4283 1.019 1.011 1.019 1.019 1.033 116,264 1.0320 -1.40%
2021-12-01 0 1.430 1.420 1.430 1.420 1.470 38,000 54,720 1.4400 1.033 1.026 1.033 1.026 1.062 52,596 1.0404 -2.72%
2021-11-30 0 1.470 1.400 1.500 1.410 1.480 234,000 336,340 1.4374 1.062 1.011 1.084 1.019 1.069 323,879 1.0385 2.80%
2021-11-29 0 1.430 1.410 1.440 1.430 1.480 180,000 259,640 1.4424 1.033 1.019 1.040 1.033 1.069 249,138 1.0422 -1.38%
2021-11-26 0 1.450 1.430 1.460 1.420 1.480 96,606 140,362 1.4529 1.048 1.033 1.055 1.026 1.069 133,712 1.0497 -2.03%
2021-11-25 0 1.480 1.480 1.500 1.480 1.500 301,600 450,908 1.4951 1.069 1.069 1.084 1.069 1.084 417,444 1.0802 -1.33%
2021-11-24 0 1.500 1.500 1.520 1.480 1.490 1,810,000 2,713,800 1.4993 1.084 1.084 1.098 1.069 1.077 2,505,219 1.0833 1.35%
2021-11-23 0 1.480 1.460 1.480 1.460 1.530 302,000 449,120 1.4872 1.069 1.055 1.069 1.055 1.105 417,998 1.0745 -1.33%
2021-11-22 0 1.500 1.480 1.510 1.480 1.500 186,800 278,980 1.4935 1.084 1.069 1.091 1.069 1.084 258,550 1.0790 0.00%
2021-11-19 0 1.500 1.500 1.540 1.500 1.540 240,000 361,460 1.5061 1.084 1.084 1.113 1.084 1.113 332,184 1.0881 -0.66%
2021-11-18 0 1.510 1.510 1.550 1.510 1.550 340,800 519,160 1.5234 1.091 1.091 1.120 1.091 1.120 471,701 1.1006 -2.58%
2021-11-17 0 1.550 1.550 1.590 1.550 1.600 78,800 124,928 1.5854 1.120 1.120 1.149 1.120 1.156 109,067 1.1454 -2.52%
2021-11-16 0 1.590 1.590 1.620 1.590 1.620 100,000 159,460 1.5946 1.149 1.149 1.170 1.149 1.170 138,410 1.1521 0.00%
2021-11-15 0 1.590 1.590 1.600 1.550 1.590 122,000 193,160 1.5833 1.149 1.149 1.156 1.120 1.149 168,860 1.1439 0.00%
2021-11-12 0 1.590 1.550 1.590 1.550 1.600 236,521 371,654 1.5713 1.149 1.120 1.149 1.120 1.156 327,369 1.1353 0.63%
2021-11-11 0 1.580 1.550 1.590 1.510 1.580 262,000 406,440 1.5513 1.142 1.120 1.149 1.091 1.142 362,634 1.1208 -1.25%
2021-11-10 0 1.600 1.550 1.610 1.540 1.610 278,000 435,560 1.5668 1.156 1.120 1.163 1.113 1.163 384,780 1.1320 0.63%
2021-11-09 0 1.590 1.530 1.600 1.520 1.590 186,000 288,920 1.5533 1.149 1.105 1.156 1.098 1.149 257,442 1.1223 2.58%
2021-11-08 0 1.550 1.550 1.580 1.540 1.600 165,600 259,092 1.5646 1.120 1.120 1.142 1.113 1.156 229,207 1.1304 -3.73%
2021-11-05 0 1.610 1.590 1.610 1.590 1.620 66,000 105,760 1.6024 1.163 1.149 1.163 1.149 1.170 91,351 1.1577 -0.62%
2021-11-04 0 1.620 1.610 1.650 1.610 1.640 24,000 38,760 1.6150 1.170 1.163 1.192 1.163 1.185 33,218 1.1668 -1.22%
2021-11-03 0 1.640 1.600 1.650 1.610 1.640 34,000 54,820 1.6124 1.185 1.156 1.192 1.163 1.185 47,059 1.1649 0.61%
2021-11-02 0 1.630 1.600 1.650 1.630 1.660 212,000 347,020 1.6369 1.178 1.156 1.192 1.178 1.199 293,429 1.1826 -1.81%
2021-11-01 0 1.660 1.630 1.660 1.620 1.670 58,000 95,600 1.6483 1.199 1.178 1.199 1.170 1.207 80,278 1.1909 -0.60%
2021-10-29 0 1.670 1.610 1.670 1.590 1.670 58,000 93,980 1.6203 1.207 1.163 1.207 1.149 1.207 80,278 1.1707 1.21%
2021-10-28 0 1.650 1.610 1.660 1.590 1.650 90,000 144,720 1.6080 1.192 1.163 1.199 1.149 1.192 124,569 1.1618 -1.20%
2021-10-27 0 1.670 1.630 1.680 1.630 1.680 24,000 39,380 1.6408 1.207 1.178 1.214 1.178 1.214 33,218 1.1855 -1.18%
2021-10-26 0 1.690 1.630 1.690 1.640 1.700 304,000 513,280 1.6884 1.221 1.178 1.221 1.185 1.228 420,766 1.2199 0.00%
2021-10-25 0 1.690 1.620 1.700 1.630 1.700 16,800 28,012 1.6674 1.221 1.170 1.228 1.178 1.228 23,253 1.2047 1.81%
2021-10-22 0 1.660 1.650 1.680 1.660 1.670 22,000 36,540 1.6609 1.199 1.192 1.214 1.199 1.207 30,450 1.2000 -1.19%
2021-10-21 0 1.680 1.620 1.690 1.610 1.680 158,000 259,940 1.6452 1.214 1.170 1.221 1.163 1.214 218,688 1.1886 0.00%
2021-10-20 0 1.680 1.650 1.720 - - 0 0 - 1.214 1.192 1.243 - - 0 - 0.00%
2021-10-19 0 1.680 1.660 1.720 1.680 1.680 8,800 14,736 1.6745 1.214 1.199 1.243 1.214 1.214 12,180 1.2098 0.60%
2021-10-18 0 1.670 1.660 1.670 1.660 1.700 276,000 463,780 1.6804 1.207 1.199 1.207 1.199 1.228 382,011 1.2140 -0.60%
2021-10-15 0 1.680 1.650 1.680 1.600 1.690 164,000 272,280 1.6602 1.214 1.192 1.214 1.156 1.221 226,992 1.1995 -1.18%
2021-10-12 0 1.700 1.660 1.700 1.700 1.730 166,000 282,320 1.7007 1.228 1.199 1.228 1.228 1.250 229,760 1.2288 0.00%
2021-10-11 0 1.700 1.690 1.700 1.700 1.700 14,000 23,800 1.7000 1.228 1.221 1.228 1.228 1.228 19,377 1.2282 0.00%
2021-10-08 0 1.700 1.680 1.700 1.690 1.700 268,000 455,580 1.6999 1.228 1.214 1.228 1.221 1.228 370,939 1.2282 2.41%
2021-10-07 0 1.660 1.640 1.660 1.610 1.660 168,000 276,520 1.6460 1.199 1.185 1.199 1.163 1.199 232,529 1.1892 3.11%
2021-10-06 0 1.610 1.600 1.620 1.600 1.620 56,000 90,080 1.6086 1.163 1.156 1.170 1.156 1.170 77,510 1.1622 0.00%
2021-10-05 0 1.610 1.580 1.610 1.610 1.610 16,000 25,760 1.6100 1.163 1.142 1.163 1.163 1.163 22,146 1.1632 1.26%
2021-10-04 0 1.590 1.580 1.630 1.590 1.610 268,800 430,212 1.6005 1.149 1.142 1.178 1.149 1.163 372,046 1.1563 -1.85%
2021-09-30 0 1.620 1.600 1.640 1.580 1.630 128,000 204,580 1.5983 1.170 1.156 1.185 1.142 1.178 177,165 1.1547 -0.61%
2021-09-29 0 1.630 1.610 1.640 1.600 1.630 38,000 61,220 1.6111 1.178 1.163 1.185 1.156 1.178 52,596 1.1640 0.62%
2021-09-28 0 1.620 1.610 1.620 1.570 1.620 266,000 426,840 1.6047 1.170 1.163 1.170 1.134 1.170 368,170 1.1594 0.00%
2021-09-27 0 1.620 1.570 1.660 1.550 1.640 636,000 1,022,540 1.6078 1.170 1.134 1.199 1.120 1.185 880,287 1.1616 -0.61%
2021-09-24 0 1.630 1.630 1.680 1.630 1.670 240,400 394,612 1.6415 1.178 1.178 1.214 1.178 1.207 332,737 1.1860 0.00%
2021-09-23 0 1.630 1.620 1.630 1.630 1.650 100,000 164,260 1.6426 1.178 1.170 1.178 1.178 1.192 138,410 1.1868 1.24%
2021-09-21 0 1.610 1.600 1.630 1.580 1.630 84,000 135,300 1.6107 1.163 1.156 1.178 1.142 1.178 116,264 1.1637 1.26%
2021-09-20 0 1.590 1.580 1.620 1.570 1.650 512,000 824,520 1.6104 1.149 1.142 1.170 1.134 1.192 708,659 1.1635 -5.92%
2021-09-17 0 1.690 1.660 1.690 - - 0 0 - 1.221 1.199 1.221 - - 0 - 0.00%
2021-09-16 0 1.690 1.680 1.740 1.680 1.700 88,000 148,720 1.6900 1.221 1.214 1.257 1.214 1.228 121,801 1.2210 -1.17%
2021-09-15 0 1.710 1.650 1.740 1.710 1.750 72,000 124,600 1.7306 1.235 1.192 1.257 1.235 1.264 99,655 1.2503 -2.29%
2021-09-14 0 1.750 1.650 1.770 1.600 1.780 194,000 328,700 1.6943 1.264 1.192 1.279 1.156 1.286 268,515 1.2241 -0.57%
2021-09-13 0 1.760 1.760 1.790 1.760 1.800 114,000 202,400 1.7754 1.272 1.272 1.293 1.272 1.300 157,787 1.2827 -1.68%
2021-09-10 0 1.790 1.760 1.800 1.770 1.810 93,600 168,288 1.7979 1.293 1.272 1.300 1.279 1.308 129,552 1.2990 2.87%
2021-09-09 0 1.740 1.740 1.780 1.740 1.760 66,000 115,380 1.7482 1.257 1.257 1.286 1.257 1.272 91,351 1.2630 -1.14%
2021-09-08 0 1.760 1.760 1.800 1.750 1.780 108,000 190,820 1.7669 1.272 1.272 1.300 1.264 1.286 149,483 1.2765 -3.83%
2021-09-07 0 1.830 1.790 1.830 1.790 1.830 154,000 277,280 1.8005 1.322 1.293 1.322 1.293 1.322 213,151 1.3009 0.00%
2021-09-06 0 1.830 1.790 1.830 1.770 1.850 296,000 536,920 1.8139 1.322 1.293 1.322 1.279 1.337 409,693 1.3105 1.67%
2021-09-03 0 1.800 1.770 1.800 1.770 1.810 952,000 1,709,680 1.7959 1.300 1.279 1.300 1.279 1.308 1,317,662 1.2975 0.56%
2021-09-02 0 1.790 1.790 1.820 1.780 1.830 264,000 477,840 1.8100 1.293 1.293 1.315 1.286 1.322 365,402 1.3077 -2.19%
2021-09-01 0 1.830 1.790 1.830 1.740 1.830 419,600 743,740 1.7725 1.322 1.293 1.322 1.257 1.322 580,768 1.2806 7.02%
2021-08-31 0 1.710 1.700 1.730 1.690 1.720 92,000 157,620 1.7133 1.235 1.228 1.250 1.221 1.243 127,337 1.2378 0.00%
2021-08-30 0 1.710 1.670 1.710 1.660 1.710 134,000 227,220 1.6957 1.235 1.207 1.235 1.199 1.235 185,469 1.2251 3.01%
2021-08-27 0 1.660 1.660 1.670 1.620 1.660 234,000 384,740 1.6442 1.199 1.199 1.207 1.170 1.199 323,879 1.1879 1.84%
2021-08-26 0 1.630 1.630 1.640 1.620 1.640 80,000 130,020 1.6253 1.178 1.178 1.185 1.170 1.185 110,728 1.1742 0.00%
2021-08-25 0 1.630 1.630 1.660 1.620 1.670 66,000 107,720 1.6321 1.178 1.178 1.199 1.170 1.207 91,351 1.1792 1.24%
2021-08-24 0 1.610 1.600 1.640 1.600 1.690 698,400 1,140,740 1.6334 1.163 1.156 1.185 1.156 1.221 966,655 1.1801 -1.23%
2021-08-23 0 1.630 1.620 1.670 1.630 1.650 150,000 246,140 1.6409 1.178 1.170 1.207 1.178 1.192 207,615 1.1856 0.00%
2021-08-20 0 1.630 1.610 1.630 1.600 1.670 196,000 322,640 1.6461 1.178 1.163 1.178 1.156 1.207 271,283 1.1893 -2.40%
2021-08-19 0 1.670 1.660 1.680 1.670 1.710 19,600 32,888 1.6780 1.207 1.199 1.214 1.207 1.235 27,128 1.2123 -1.76%
2021-08-18 0 1.700 1.670 1.710 1.670 1.700 102,000 172,000 1.6863 1.228 1.207 1.235 1.207 1.228 141,178 1.2183 0.59%
2021-08-17 0 1.690 1.650 1.690 1.650 1.770 636,500 1,088,460 1.7101 1.221 1.192 1.221 1.192 1.279 880,979 1.2355 -0.59%
2021-08-16 0 1.700 1.650 1.700 1.670 1.700 88,400 148,832 1.6836 1.228 1.192 1.228 1.207 1.228 122,354 1.2164 3.03%
2021-08-13 0 1.650 1.650 1.670 1.650 1.700 307,200 512,400 1.6680 1.192 1.192 1.207 1.192 1.228 425,195 1.2051 -1.79%
2021-08-12 0 1.680 1.680 1.730 1.680 1.740 119,300 204,548 1.7146 1.214 1.214 1.250 1.214 1.257 165,123 1.2388 -3.45%
2021-08-11 0 1.740 1.700 1.740 1.700 1.750 112,000 193,760 1.7300 1.257 1.228 1.257 1.228 1.264 155,019 1.2499 0.58%
2021-08-10 0 1.730 1.700 1.740 1.660 1.740 89,200 152,556 1.7103 1.250 1.228 1.257 1.199 1.257 123,462 1.2357 1.76%
2021-08-09 0 1.700 1.680 1.700 1.600 1.700 278,000 455,580 1.6388 1.228 1.214 1.228 1.156 1.228 384,780 1.1840 3.66%
2021-08-06 0 1.640 1.620 1.640 1.600 1.660 570,000 925,320 1.6234 1.185 1.170 1.185 1.156 1.199 788,937 1.1729 -1.80%
2021-08-05 0 1.670 1.640 1.670 1.640 1.720 472,000 790,980 1.6758 1.207 1.185 1.207 1.185 1.243 653,295 1.2108 -4.57%
2021-08-04 0 1.750 1.700 1.750 1.690 1.750 667,600 1,135,440 1.7008 1.264 1.228 1.264 1.221 1.264 924,025 1.2288 2.34%
2021-08-03 0 1.710 1.700 1.730 1.700 1.730 183,200 312,104 1.7036 1.235 1.228 1.250 1.228 1.250 253,567 1.2309 0.59%
2021-08-02 0 1.700 1.700 1.720 1.690 1.730 542,000 926,220 1.7089 1.228 1.228 1.243 1.221 1.250 750,182 1.2347 -1.16%
2021-07-30 0 1.720 1.720 1.750 1.720 1.750 659,600 1,145,020 1.7359 1.243 1.243 1.264 1.243 1.264 912,952 1.2542 -1.15%
2021-07-29 0 1.740 1.740 1.750 1.700 1.750 745,600 1,301,916 1.7461 1.257 1.257 1.264 1.228 1.264 1,031,984 1.2616 2.35%
2021-07-28 0 1.700 1.680 1.700 1.680 1.780 348,400 601,496 1.7265 1.228 1.214 1.228 1.214 1.286 482,220 1.2473 -2.30%
2021-07-27 0 1.740 1.740 1.770 1.740 1.790 498,000 873,380 1.7538 1.257 1.257 1.279 1.257 1.293 689,281 1.2671 0.00%
2021-07-26 0 1.740 1.730 1.760 1.720 1.820 218,000 381,120 1.7483 1.257 1.250 1.272 1.243 1.315 301,734 1.2631 -5.43%
2021-07-23 0 1.840 1.820 1.870 1.840 1.870 686,000 1,266,820 1.8467 1.329 1.315 1.351 1.329 1.351 949,492 1.3342 -1.60%
2021-07-22 0 1.870 1.860 1.870 1.790 1.880 970,400 1,795,192 1.8500 1.351 1.344 1.351 1.293 1.358 1,343,130 1.3366 4.47%
2021-07-21 0 1.790 1.780 1.800 1.700 1.790 637,200 1,110,872 1.7434 1.293 1.286 1.300 1.228 1.293 881,948 1.2596 5.92%
2021-07-20 0 1.690 1.680 1.690 1.600 1.820 3,694,000 6,230,520 1.6867 1.221 1.214 1.221 1.156 1.315 5,112,862 1.2186 -7.14%
2021-07-19 0 1.820 1.810 1.820 1.820 1.910 740,800 1,371,064 1.8508 1.315 1.308 1.315 1.315 1.380 1,025,341 1.3372 -4.21%
2021-07-16 0 1.900 1.900 1.930 1.880 1.990 3,556,400 6,872,044 1.9323 1.373 1.373 1.394 1.358 1.438 4,922,410 1.3961 1.60%
2021-07-15 0 1.870 1.850 1.870 1.800 1.870 1,830,000 3,392,020 1.8536 1.351 1.337 1.351 1.300 1.351 2,532,901 1.3392 2.19%
2021-07-14 0 1.830 1.830 1.850 1.750 1.900 2,249,600 4,105,044 1.8248 1.322 1.322 1.337 1.264 1.373 3,113,669 1.3184 3.39%
2021-07-13 0 1.770 1.750 1.770 1.600 1.770 2,442,000 4,149,260 1.6991 1.279 1.264 1.279 1.156 1.279 3,379,970 1.2276 9.94%
2021-07-12 0 1.610 1.600 1.610 1.560 1.610 546,000 867,760 1.5893 1.163 1.156 1.163 1.127 1.163 755,718 1.1483 1.26%
2021-07-09 0 1.590 1.550 1.590 1.540 1.600 180,000 281,040 1.5613 1.149 1.120 1.149 1.113 1.156 249,138 1.1281 0.63%
2021-07-08 0 1.580 1.550 1.590 1.550 1.580 448,000 699,500 1.5614 1.142 1.120 1.149 1.120 1.142 620,076 1.1281 0.00%
2021-07-07 0 1.580 1.540 1.580 1.480 1.580 674,000 1,035,680 1.5366 1.142 1.113 1.142 1.069 1.142 932,883 1.1102 3.27%
2021-07-06 0 1.530 1.510 1.550 1.510 1.540 1,156,000 1,766,400 1.5280 1.105 1.091 1.120 1.091 1.113 1,600,019 1.1040 0.66%
2021-07-05 0 1.520 1.520 1.540 1.510 1.550 456,800 699,944 1.5323 1.098 1.098 1.113 1.091 1.120 632,256 1.1071 -1.30%
2021-07-02 0 1.540 1.540 1.580 1.500 1.580 664,000 1,014,600 1.5280 1.113 1.113 1.142 1.084 1.142 919,042 1.1040 0.00%
2021-06-30 0 1.540 1.520 1.580 1.500 1.570 1,254,000 1,913,200 1.5257 1.113 1.098 1.142 1.084 1.134 1,735,660 1.1023 1.32%
2021-06-29 0 1.520 1.490 1.530 1.490 1.520 258,000 387,860 1.5033 1.098 1.077 1.105 1.077 1.098 357,098 1.0861 0.00%
2021-06-28 0 1.520 1.490 1.520 1.500 1.520 186,000 281,020 1.5109 1.098 1.077 1.098 1.084 1.098 257,442 1.0916 1.33%
2021-06-25 0 1.500 1.500 1.550 1.480 1.500 166,000 247,660 1.4919 1.084 1.084 1.120 1.069 1.084 229,760 1.0779 0.00%
2021-06-24 0 1.500 1.490 1.500 1.480 1.530 302,000 454,000 1.5033 1.084 1.077 1.084 1.069 1.105 417,998 1.0861 -1.96%
2021-06-23 0 1.530 1.520 1.550 1.490 1.600 1,280,000 1,967,400 1.5370 1.105 1.098 1.120 1.077 1.156 1,771,647 1.1105 2.68%
2021-06-22 0 1.490 1.490 1.500 1.460 1.500 2,510,000 3,714,500 1.4799 1.077 1.077 1.084 1.055 1.084 3,474,089 1.0692 2.05%
2021-06-21 0 1.460 1.460 1.500 - - 0 0 - 1.055 1.055 1.084 - - 0 - 0.00%
2021-06-18 0 1.460 1.460 1.500 1.460 1.510 98,000 146,580 1.4957 1.055 1.055 1.084 1.055 1.091 135,642 1.0806 -2.01%
2021-06-17 0 1.490 1.480 1.500 1.460 1.500 424,000 633,860 1.4950 1.077 1.069 1.084 1.055 1.084 586,858 1.0801 0.68%
2021-06-16 0 1.480 1.470 1.500 1.460 1.520 362,000 543,340 1.5009 1.069 1.062 1.084 1.055 1.098 501,044 1.0844 1.37%
2021-06-15 0 1.460 1.450 1.460 1.450 1.460 56,000 81,480 1.4550 1.055 1.048 1.055 1.048 1.055 77,510 1.0512 0.69%
2021-06-11 0 1.450 1.450 1.480 1.440 1.490 222,000 322,920 1.4546 1.048 1.048 1.069 1.040 1.077 307,270 1.0509 -1.36%
2021-06-10 0 1.470 1.460 1.490 1.420 1.520 122,000 181,040 1.4839 1.062 1.055 1.077 1.026 1.098 168,860 1.0721 0.68%
2021-06-09 0 1.460 1.450 1.480 1.440 1.500 150,000 222,380 1.4825 1.055 1.048 1.069 1.040 1.084 207,615 1.0711 2.10%
2021-06-08 0 1.430 1.430 1.490 1.430 1.490 32,400 47,032 1.4516 1.033 1.033 1.077 1.033 1.077 44,845 1.0488 -2.72%
2021-06-07 0 1.470 1.440 1.490 - - 400 556 1.3900 1.062 1.040 1.077 - - 554 1.0043 0.00%
2021-06-04 0 1.470 1.440 1.470 1.440 1.490 528,000 786,160 1.4889 1.062 1.040 1.062 1.040 1.077 730,804 1.0757 3.52%
2021-06-03 0 1.420 1.410 1.430 1.420 1.460 20,000 28,720 1.4360 1.026 1.019 1.033 1.026 1.055 27,682 1.0375 -0.70%
2021-06-02 0 1.430 1.420 1.440 1.430 1.440 138,000 198,620 1.4393 1.033 1.026 1.040 1.033 1.040 191,006 1.0399 -0.69%
2021-06-01 0 1.440 1.420 1.440 - - 0 0 - 1.040 1.026 1.040 - - 0 - 0.00%
2021-05-31 0 1.440 1.430 1.440 1.440 1.440 24,000 34,560 1.4400 1.040 1.033 1.040 1.040 1.040 33,218 1.0404 0.00%
2021-05-28 0 1.440 1.440 1.450 1.420 1.460 1,048,400 1,515,660 1.4457 1.040 1.040 1.048 1.026 1.055 1,451,090 1.0445 1.41%
2021-05-27 0 1.420 1.410 1.420 1.400 1.460 59,600 85,032 1.4267 1.026 1.019 1.026 1.011 1.055 82,492 1.0308 -4.05%
2021-05-26 0 1.480 1.420 1.480 - - 0 0 - 1.069 1.026 1.069 - - 0 - 0.00%
2021-05-25 0 1.480 1.420 1.450 1.410 1.480 415,600 596,112 1.4343 1.069 1.026 1.048 1.019 1.069 575,232 1.0363 0.00%
2021-05-24 0 1.480 1.410 1.480 1.420 1.480 628,800 922,848 1.4676 1.069 1.019 1.069 1.026 1.069 870,322 1.0604 3.50%
2021-05-21 0 1.430 1.420 1.440 1.420 1.460 46,000 66,340 1.4422 1.033 1.026 1.040 1.026 1.055 63,669 1.0420 1.42%
2021-05-20 0 1.410 1.400 1.430 1.350 1.480 2,369,200 3,393,768 1.4325 1.019 1.011 1.033 0.975 1.069 3,279,208 1.0349 1.37%
2021-05-18 0 1.470 1.450 1.470 1.450 1.470 2,198,000 3,210,360 1.4606 1.005 0.991 1.005 0.991 1.005 3,215,031 0.9985 1.38%
2021-05-17 0 1.450 1.450 1.500 1.450 1.500 1,158,000 1,731,520 1.4953 0.991 0.991 1.025 0.991 1.025 1,693,815 1.0223 0.00%
2021-05-14 0 1.450 1.440 1.460 1.410 1.450 276,000 396,080 1.4351 0.991 0.984 0.998 0.964 0.991 403,707 0.9811 -2.03%
2021-05-13 0 1.480 1.420 1.480 1.410 1.480 78,000 111,320 1.4272 1.012 0.971 1.012 0.964 1.012 114,091 0.9757 -1.33%
2021-05-12 0 1.500 1.410 1.540 1.450 1.500 32,400 47,236 1.4579 1.025 0.964 1.053 0.991 1.025 47,392 0.9967 -0.66%
2021-05-11 0 1.510 1.480 1.510 1.480 1.520 30,000 44,640 1.4880 1.032 1.012 1.032 1.012 1.039 43,881 1.0173 1.34%
2021-05-10 0 1.490 1.450 1.490 1.460 1.490 92,000 134,880 1.4661 1.019 0.991 1.019 0.998 1.019 134,569 1.0023 -1.97%
2021-05-07 0 1.520 1.460 1.520 1.500 1.530 82,000 124,740 1.5212 1.039 0.998 1.039 1.025 1.046 119,942 1.0400 4.11%
2021-05-06 0 1.460 1.450 1.500 1.460 1.530 308,000 455,080 1.4775 0.998 0.991 1.025 0.998 1.046 450,514 1.0101 -2.67%
2021-05-05 0 1.500 1.480 1.500 1.390 1.500 186,000 266,920 1.4351 1.025 1.012 1.025 0.950 1.025 272,064 0.9811 1.35%
2021-05-04 0 1.480 1.460 1.480 1.440 1.480 320,000 465,440 1.4545 1.012 0.998 1.012 0.984 1.012 468,066 0.9944 -1.33%
2021-05-03 0 1.500 1.470 1.500 1.500 1.500 12,000 18,000 1.5000 1.025 1.005 1.025 1.025 1.025 17,552 1.0255 0.00%
2021-04-30 0 1.500 1.470 1.500 1.470 1.500 41,600 62,216 1.4956 1.025 1.005 1.025 1.005 1.025 60,849 1.0225 0.00%
2021-04-29 0 1.500 1.480 1.500 1.450 1.500 170,000 253,440 1.4908 1.025 1.012 1.025 0.991 1.025 248,660 1.0192 0.00%
2021-04-28 0 1.500 1.460 1.520 1.500 1.520 52,000 78,840 1.5162 1.025 0.998 1.039 1.025 1.039 76,061 1.0365 -1.32%
2021-04-27 0 1.520 1.470 1.520 - - 400 572 1.4300 1.039 1.005 1.039 - - 585 0.9776 0.00%
2021-04-26 0 1.520 1.460 1.520 1.520 1.530 34,000 51,700 1.5206 1.039 0.998 1.039 1.039 1.046 49,732 1.0396 0.00%
2021-04-23 0 1.520 1.500 1.520 1.470 1.520 138,000 205,120 1.4864 1.039 1.025 1.039 1.005 1.039 201,854 1.0162 -0.65%
2021-04-22 0 1.530 1.510 1.530 1.510 1.530 38,000 57,800 1.5211 1.046 1.032 1.046 1.032 1.046 55,583 1.0399 0.66%
2021-04-21 0 1.520 1.500 1.540 - - 0 0 - 1.039 1.025 1.053 - - 0 - 0.00%
2021-04-20 0 1.520 1.510 1.520 1.480 1.520 676,000 1,019,500 1.5081 1.039 1.032 1.039 1.012 1.039 988,790 1.0311 3.40%
2021-04-19 0 1.470 1.470 1.500 1.470 1.500 226,000 338,580 1.4981 1.005 1.005 1.025 1.005 1.025 330,572 1.0242 -2.00%
2021-04-16 0 1.500 1.500 1.530 1.450 1.620 2,178,000 3,242,500 1.4888 1.025 1.025 1.046 0.991 1.108 3,185,776 1.0178 -5.66%
2021-04-15 0 1.590 1.560 1.590 1.580 1.600 1,216,000 1,943,440 1.5982 1.087 1.067 1.087 1.080 1.094 1,778,652 1.0926 -0.62%
2021-04-14 0 1.600 1.560 1.600 1.560 1.620 207,200 330,528 1.5952 1.094 1.067 1.094 1.067 1.108 303,073 1.0906 3.90%
2021-04-13 0 1.540 1.510 1.540 1.510 1.540 192,000 295,580 1.5395 1.053 1.032 1.053 1.032 1.053 280,840 1.0525 0.00%
2021-04-12 0 1.540 1.500 1.550 1.490 1.550 86,000 131,660 1.5309 1.053 1.025 1.060 1.019 1.060 125,793 1.0466 -2.53%
2021-04-09 0 1.580 1.550 1.580 - - 0 0 - 1.080 1.060 1.080 - - 0 - 0.00%
2021-04-08 0 1.580 1.550 1.590 - - 0 0 - 1.080 1.060 1.087 - - 0 - -1.25%
2021-04-07 0 1.600 1.590 1.600 1.540 1.610 226,000 361,160 1.5981 1.094 1.087 1.094 1.053 1.101 330,572 1.0925 6.67%
2021-04-01 0 1.500 1.480 1.540 1.490 1.560 450,000 674,180 1.4982 1.025 1.012 1.053 1.019 1.067 658,218 1.0242 -3.23%
2021-03-31 0 1.550 1.550 1.560 1.540 1.560 108,000 167,660 1.5524 1.060 1.060 1.067 1.053 1.067 157,972 1.0613 0.00%
2021-03-30 0 1.550 1.550 1.590 1.540 1.620 164,000 258,120 1.5739 1.060 1.060 1.087 1.053 1.108 239,884 1.0760 -6.63%
2021-03-29 0 1.660 1.620 1.670 1.600 1.660 122,000 196,160 1.6079 1.135 1.108 1.142 1.094 1.135 178,450 1.0992 2.47%
2021-03-26 0 1.620 1.620 1.660 1.620 1.680 124,000 205,660 1.6585 1.108 1.108 1.135 1.108 1.149 181,376 1.1339 -2.99%
2021-03-25 0 1.670 1.600 1.680 1.610 1.670 10,000 16,540 1.6540 1.142 1.094 1.149 1.101 1.142 14,627 1.1308 0.60%
2021-03-24 0 1.660 1.660 1.690 1.640 1.720 40,000 66,360 1.6590 1.135 1.135 1.155 1.121 1.176 58,508 1.1342 -2.35%
2021-03-23 0 1.700 1.680 1.700 1.650 1.750 304,000 518,980 1.7072 1.162 1.149 1.162 1.128 1.196 444,663 1.1671 0.59%
2021-03-22 0 1.690 1.620 1.700 1.650 1.700 36,000 61,080 1.6967 1.155 1.108 1.162 1.128 1.162 52,657 1.1599 0.00%
2021-03-19 0 1.690 1.670 1.690 1.610 1.700 228,000 384,420 1.6861 1.155 1.142 1.155 1.101 1.162 333,497 1.1527 -0.59%
2021-03-18 0 1.700 1.650 1.700 1.660 1.720 392,800 669,004 1.7032 1.162 1.128 1.162 1.135 1.176 574,551 1.1644 0.00%
2021-03-17 0 1.700 1.700 1.720 1.670 1.730 464,000 794,540 1.7124 1.162 1.162 1.176 1.142 1.183 678,696 1.1707 0.00%
2021-03-16 0 1.700 1.670 1.700 1.660 1.720 304,000 513,280 1.6884 1.162 1.142 1.162 1.135 1.176 444,663 1.1543 0.00%
2021-03-15 0 1.700 1.690 1.700 1.610 1.700 368,000 609,140 1.6553 1.162 1.155 1.162 1.101 1.162 538,276 1.1316 0.00%
2021-03-12 0 1.700 1.670 1.700 1.600 1.700 490,000 820,660 1.6748 1.162 1.142 1.162 1.094 1.162 716,727 1.1450 4.29%
2021-03-11 0 1.630 1.570 1.630 1.580 1.640 376,000 613,260 1.6310 1.114 1.073 1.114 1.080 1.121 549,978 1.1151 1.87%
2021-03-10 0 1.600 1.540 1.620 1.550 1.640 214,000 346,060 1.6171 1.094 1.053 1.108 1.060 1.121 313,019 1.1056 3.23%
2021-03-09 0 1.550 1.490 1.560 1.500 1.570 309,227 466,203 1.5076 1.060 1.019 1.067 1.025 1.073 452,309 1.0307 1.97%
2021-03-08 0 1.520 1.520 1.630 1.520 1.630 317,200 496,716 1.5659 1.039 1.039 1.114 1.039 1.114 463,971 1.0706 -3.80%
2021-03-05 0 1.580 1.580 1.610 1.570 1.630 232,000 370,084 1.5952 1.080 1.080 1.101 1.073 1.114 339,348 1.0906 -1.86%
2021-03-04 0 1.610 1.610 1.620 1.580 1.620 208,000 331,620 1.5943 1.101 1.101 1.108 1.080 1.108 304,243 1.0900 1.26%
2021-03-03 0 1.590 1.590 1.600 1.570 1.640 198,000 317,620 1.6041 1.087 1.087 1.094 1.073 1.121 289,616 1.0967 -1.85%
2021-03-02 0 1.620 1.600 1.660 1.620 1.670 200,000 324,500 1.6225 1.108 1.094 1.135 1.108 1.142 292,541 1.1092 -2.99%
2021-03-01 0 1.670 1.650 1.670 1.650 1.690 165,500 273,880 1.6549 1.142 1.128 1.142 1.128 1.155 242,078 1.1314 -0.60%
2021-02-26 0 1.680 1.660 1.690 1.600 1.680 300,400 491,268 1.6354 1.149 1.135 1.155 1.094 1.149 439,397 1.1180 -1.18%
2021-02-25 0 1.700 1.680 1.700 1.650 1.700 112,000 189,220 1.6895 1.162 1.149 1.162 1.128 1.162 163,823 1.1550 5.59%
2021-02-24 0 1.610 1.610 1.630 1.540 1.630 764,800 1,203,816 1.5740 1.101 1.101 1.114 1.053 1.114 1,118,678 1.0761 -0.62%
2021-02-23 0 1.620 1.620 1.630 1.600 1.780 748,000 1,267,120 1.6940 1.108 1.108 1.114 1.094 1.217 1,094,105 1.1581 -6.36%
2021-02-22 0 1.730 1.700 1.730 1.630 1.730 909,200 1,542,500 1.6965 1.183 1.162 1.183 1.114 1.183 1,329,893 1.1599 5.49%
2021-02-19 0 1.640 1.640 1.650 1.550 1.660 2,550,400 4,148,864 1.6268 1.121 1.121 1.128 1.060 1.135 3,730,489 1.1122 3.14%
2021-02-18 0 1.590 1.570 1.600 1.580 1.620 630,000 1,004,580 1.5946 1.087 1.073 1.094 1.080 1.108 921,506 1.0902 0.00%
2021-02-17 0 1.590 1.590 1.620 1.490 1.620 6,096,324 9,244,011 1.5163 1.087 1.087 1.108 1.019 1.108 8,917,137 1.0367 5.30%
2021-02-16 0 1.510 1.500 1.530 1.370 1.550 1,545,200 2,302,600 1.4902 1.032 1.025 1.046 0.937 1.060 2,260,175 1.0188 8.63%
2021-02-11 0 1.390 1.390 1.450 1.390 1.490 1,700,400 2,379,780 1.3995 0.950 0.950 0.991 0.950 1.019 2,487,187 0.9568 0.00%
2021-02-10 0 1.390 1.350 1.400 1.300 1.390 798,400 1,067,780 1.3374 0.950 0.923 0.957 0.889 0.950 1,167,825 0.9143 3.73%
2021-02-09 0 1.340 1.320 1.350 1.320 1.370 755,600 1,012,780 1.3404 0.916 0.902 0.923 0.902 0.937 1,105,222 0.9164 3.08%
2021-02-08 0 1.300 1.290 1.320 1.300 1.310 202,000 262,880 1.3014 0.889 0.882 0.902 0.889 0.896 295,467 0.8897 0.00%
2021-02-05 0 1.300 1.280 1.310 1.270 1.300 192,000 248,640 1.2950 0.889 0.875 0.896 0.868 0.889 280,840 0.8853 -0.76%
2021-02-04 0 1.310 1.310 1.320 1.250 1.310 793,200 1,028,564 1.2967 0.896 0.896 0.902 0.855 0.896 1,160,219 0.8865 3.97%
2021-02-03 0 1.260 1.260 1.280 1.250 1.270 17,520 21,865 1.2480 0.861 0.861 0.875 0.855 0.868 25,627 0.8532 -3.08%
2021-02-02 0 1.300 1.270 1.300 - - 0 0 - 0.889 0.868 0.889 - - 0 - -0.76%
2021-02-01 0 1.310 1.270 1.310 1.310 1.310 8,000 10,480 1.3100 0.896 0.868 0.896 0.896 0.896 11,702 0.8956 0.77%
2021-01-29 0 1.300 1.270 1.300 1.270 1.300 38,000 49,340 1.2984 0.889 0.868 0.889 0.868 0.889 55,583 0.8877 4.84%
2021-01-28 0 1.240 1.240 1.270 1.230 1.280 184,800 232,240 1.2567 0.848 0.848 0.868 0.841 0.875 270,308 0.8592 -2.36%
2021-01-27 0 1.270 1.250 1.270 1.230 1.280 11,200 13,968 1.2471 0.868 0.855 0.868 0.841 0.875 16,382 0.8526 1.60%
2021-01-26 0 1.250 1.230 1.260 1.250 1.290 210,000 264,220 1.2582 0.855 0.841 0.861 0.855 0.882 307,169 0.8602 -3.85%
2021-01-25 0 1.300 1.260 1.300 1.260 1.300 194,000 248,900 1.2830 0.889 0.861 0.889 0.861 0.889 283,765 0.8771 0.00%
2021-01-22 0 1.300 1.250 1.300 1.250 1.300 242,000 314,300 1.2988 0.889 0.855 0.889 0.855 0.889 353,975 0.8879 0.00%
2021-01-21 0 1.300 1.250 1.300 1.220 1.300 224,400 285,772 1.2735 0.889 0.855 0.889 0.834 0.889 328,232 0.8706 0.78%
2021-01-20 0 1.290 1.220 1.290 1.220 1.290 12,800 16,104 1.2581 0.882 0.834 0.882 0.834 0.882 18,723 0.8601 0.00%
2021-01-19 0 1.290 1.250 1.290 1.190 1.300 116,000 146,600 1.2638 0.882 0.855 0.882 0.814 0.889 169,674 0.8640 4.03%
2021-01-18 0 1.240 1.240 1.300 1.240 1.240 2,400 2,964 1.2350 0.848 0.848 0.889 0.848 0.848 3,510 0.8443 0.00%
2021-01-15 0 1.240 1.240 1.300 1.240 1.240 644,800 799,520 1.2400 0.848 0.848 0.889 0.848 0.848 943,154 0.8477 -3.12%
2021-01-14 0 1.280 1.280 1.300 1.210 1.220 19,200 23,252 1.2110 0.875 0.875 0.889 0.827 0.834 28,084 0.8279 -3.03%
2021-01-13 0 1.320 1.260 1.320 1.280 1.320 160,000 205,820 1.2864 0.902 0.861 0.902 0.875 0.902 234,033 0.8794 3.13%
2021-01-12 0 1.280 1.210 1.280 1.200 1.280 376,000 468,520 1.2461 0.875 0.827 0.875 0.820 0.875 549,978 0.8519 6.67%
2021-01-11 0 1.200 1.200 1.240 1.160 1.200 163,200 193,352 1.1848 0.820 0.820 0.848 0.793 0.820 238,714 0.8100 4.35%
2021-01-08 0 1.150 1.140 1.170 1.150 1.160 98,800 113,668 1.1505 0.786 0.779 0.800 0.786 0.793 144,515 0.7865 0.00%
2021-01-07 0 1.150 1.150 1.170 1.150 1.170 16,800 19,528 1.1624 0.786 0.786 0.800 0.786 0.800 24,573 0.7947 -0.86%
2021-01-06 0 1.160 1.150 1.170 1.150 1.180 272,000 316,380 1.1632 0.793 0.786 0.800 0.786 0.807 397,856 0.7952 0.87%
2021-01-05 0 1.150 1.150 1.180 - - 800 888 1.1100 0.786 0.786 0.807 - - 1,170 0.7589 0.00%
2021-01-04 0 1.150 1.140 1.180 1.150 1.190 126,000 146,280 1.1610 0.786 0.779 0.807 0.786 0.814 184,301 0.7937 -3.36%
2020-12-31 0 1.190 1.160 1.200 - - 0 0 - 0.814 0.793 0.820 - - 0 - -0.83%
2020-12-30 0 1.200 1.160 1.200 1.160 1.200 142,457 167,976 1.1791 0.820 0.793 0.820 0.793 0.820 208,373 0.8061 0.00%
2020-12-29 0 1.200 1.180 1.230 1.170 1.200 27,200 32,388 1.1907 0.820 0.807 0.841 0.800 0.820 39,786 0.8141 3.45%
2020-12-28 0 1.160 1.160 1.200 1.150 1.160 26,000 30,060 1.1562 0.793 0.793 0.820 0.786 0.793 38,030 0.7904 -3.33%
2020-12-24 0 1.200 1.150 1.210 - - 0 0 - 0.820 0.786 0.827 - - 0 - 0.00%
2020-12-23 0 1.200 1.160 1.220 1.150 1.200 40,000 47,320 1.1830 0.820 0.793 0.834 0.786 0.820 58,508 0.8088 1.69%
2020-12-22 0 1.180 1.180 1.190 1.180 1.180 48,400 57,100 1.1798 0.807 0.807 0.814 0.807 0.807 70,795 0.8066 -1.67%
2020-12-21 0 1.200 1.180 1.230 1.200 1.200 580,000 696,000 1.2000 0.820 0.807 0.841 0.820 0.820 848,370 0.8204 1.69%
2020-12-18 0 1.180 1.140 1.230 1.150 1.180 40,000 46,300 1.1575 0.807 0.779 0.841 0.786 0.807 58,508 0.7913 2.61%
2020-12-17 0 1.150 1.130 1.180 1.150 1.170 240,800 281,656 1.1697 0.786 0.773 0.807 0.786 0.800 352,220 0.7997 -2.54%
2020-12-16 0 1.180 1.140 1.230 1.140 1.190 52,000 59,840 1.1508 0.807 0.779 0.841 0.779 0.814 76,061 0.7867 3.51%
2020-12-15 0 1.140 1.130 1.170 - - 0 0 - 0.779 0.773 0.800 - - 0 - 0.00%
2020-12-14 0 1.140 1.130 1.230 1.140 1.140 2,400 2,724 1.1350 0.779 0.773 0.841 0.779 0.779 3,510 0.7760 -0.87%
2020-12-11 0 1.150 1.140 1.240 1.150 1.190 78,000 89,780 1.1510 0.786 0.779 0.848 0.786 0.814 114,091 0.7869 -3.36%
2020-12-10 0 1.190 1.180 1.190 1.190 1.190 12,000 14,280 1.1900 0.814 0.807 0.814 0.814 0.814 17,552 0.8136 0.00%
2020-12-09 0 1.190 1.150 1.190 1.190 1.190 5,200 6,120 1.1769 0.814 0.786 0.814 0.814 0.814 7,606 0.8046 -0.83%
2020-12-08 0 1.200 1.160 1.280 - - 0 0 - 0.820 0.793 0.875 - - 0 - 0.00%
2020-12-07 0 1.200 1.150 1.290 - - 0 0 - 0.820 0.786 0.882 - - 0 - 0.00%
2020-12-04 0 1.200 1.160 1.250 - - 0 0 - 0.820 0.793 0.855 - - 0 - 0.00%
2020-12-03 0 1.200 1.180 1.250 1.200 1.200 390,000 468,000 1.2000 0.820 0.807 0.855 0.820 0.820 570,456 0.8204 2.56%
2020-12-02 0 1.170 1.160 1.200 1.160 1.170 674,000 786,560 1.1670 0.800 0.793 0.820 0.793 0.800 985,865 0.7978 0.00%
2020-12-01 0 1.170 1.170 1.210 1.170 1.170 590,000 690,300 1.1700 0.800 0.800 0.827 0.800 0.800 862,997 0.7999 0.00%
2020-11-30 0 1.170 1.170 1.260 1.170 1.200 1,120,000 1,340,400 1.1968 0.800 0.800 0.861 0.800 0.820 1,638,232 0.8182 -2.50%
2020-11-27 0 1.200 1.170 1.260 1.200 1.200 80,400 96,468 1.1999 0.820 0.800 0.861 0.820 0.820 117,602 0.8203 0.00%
2020-11-26 0 1.200 1.200 1.260 1.200 1.200 2,000 2,400 1.2000 0.820 0.820 0.861 0.820 0.820 2,925 0.8204 -3.23%
2020-11-25 0 1.240 1.200 1.250 - - 0 0 - 0.848 0.820 0.855 - - 0 - 0.00%
2020-11-24 0 1.240 1.240 1.270 1.240 1.240 2,400 2,948 1.2283 0.848 0.848 0.868 0.848 0.848 3,510 0.8398 -3.12%
2020-11-23 0 1.280 1.280 1.320 1.180 1.250 29,200 34,880 1.1945 0.875 0.875 0.902 0.807 0.855 42,711 0.8167 0.79%
2020-11-20 0 1.270 1.250 1.300 1.270 1.270 10,400 13,188 1.2681 0.868 0.855 0.889 0.868 0.868 15,212 0.8669 -0.78%
2020-11-19 0 1.280 1.250 1.300 - - 0 0 - 0.875 0.855 0.889 - - 0 - 0.00%
2020-11-18 0 1.280 1.280 1.300 1.280 1.290 18,000 23,140 1.2856 0.875 0.875 0.889 0.875 0.882 26,329 0.8789 -1.54%
2020-11-17 0 1.300 1.240 1.270 1.230 1.300 196,000 252,540 1.2885 0.889 0.848 0.868 0.841 0.889 286,691 0.8809 5.69%
2020-11-16 0 1.230 1.170 1.230 - - 400 448 1.1200 0.841 0.800 0.841 - - 585 0.7657 -0.81%
2020-11-13 0 1.240 1.210 1.290 1.240 1.240 58,000 71,920 1.2400 0.848 0.827 0.882 0.848 0.848 84,837 0.8477 3.33%
2020-11-12 0 1.200 1.200 1.230 - - 0 0 - 0.820 0.820 0.841 - - 0 - 0.84%
2020-11-11 0 1.190 1.190 1.200 1.190 1.250 186,000 232,280 1.2488 0.814 0.814 0.820 0.814 0.855 272,064 0.8538 -4.80%
2020-11-10 0 1.250 1.250 1.280 1.250 1.300 680,800 861,140 1.2649 0.855 0.855 0.875 0.855 0.889 995,811 0.8648 -2.34%
2020-11-09 0 1.280 1.250 1.260 1.260 1.280 110,400 139,568 1.2642 0.875 0.855 0.861 0.861 0.875 161,483 0.8643 2.40%
2020-11-06 0 1.250 1.250 1.280 1.250 1.250 78,000 97,500 1.2500 0.855 0.855 0.875 0.855 0.855 114,091 0.8546 -1.57%
2020-11-05 0 1.270 1.250 1.290 1.250 1.280 834,000 1,046,000 1.2542 0.868 0.855 0.882 0.855 0.875 1,219,898 0.8574 1.60%
2020-11-04 0 1.250 1.250 1.270 1.250 1.250 8,000 10,000 1.2500 0.855 0.855 0.868 0.855 0.855 11,702 0.8546 -1.57%
2020-11-03 0 1.270 1.250 1.270 1.250 1.270 32,000 40,400 1.2625 0.868 0.855 0.868 0.855 0.868 46,807 0.8631 -0.78%
2020-11-02 0 1.280 1.200 1.280 - - 0 0 - 0.875 0.820 0.875 - - 0 - 0.00%
2020-10-30 0 1.280 1.250 1.280 1.250 1.280 238,000 297,860 1.2515 0.875 0.855 0.875 0.855 0.875 348,124 0.8556 2.40%
2020-10-29 0 1.250 1.250 1.280 1.200 1.260 160,000 195,140 1.2196 0.855 0.855 0.875 0.820 0.861 234,033 0.8338 5.04%
2020-10-28 0 1.190 1.190 1.250 1.180 1.200 18,000 21,340 1.1856 0.814 0.814 0.855 0.807 0.820 26,329 0.8105 0.85%
2020-10-27 0 1.180 1.180 1.200 1.170 1.180 8,000 9,400 1.1750 0.807 0.807 0.820 0.800 0.807 11,702 0.8033 -1.67%
2020-10-23 0 1.200 1.170 1.250 1.170 1.200 9,600 11,352 1.1825 0.820 0.800 0.855 0.800 0.820 14,042 0.8084 3.45%
2020-10-22 0 1.160 1.160 1.200 1.160 1.160 2,400 2,772 1.1550 0.793 0.793 0.820 0.793 0.793 3,510 0.7896 0.00%
2020-10-21 0 1.160 1.160 1.180 1.150 1.200 455,200 528,516 1.1611 0.793 0.793 0.807 0.786 0.820 665,824 0.7938 -3.33%
2020-10-20 0 1.200 1.200 1.280 1.180 1.180 4,000 4,720 1.1800 0.820 0.820 0.875 0.807 0.807 5,851 0.8067 3.45%
2020-10-19 0 1.160 1.160 1.200 1.150 1.200 68,000 80,748 1.1875 0.793 0.793 0.820 0.786 0.820 99,464 0.8118 -0.85%
2020-10-16 0 1.170 1.150 1.280 - - 0 0 - 0.800 0.786 0.875 - - 0 - 0.00%
2020-10-15 0 1.170 1.170 1.200 1.170 1.180 14,000 16,440 1.1743 0.800 0.800 0.820 0.800 0.807 20,478 0.8028 0.00%
2020-10-14 0 1.170 1.150 1.200 1.150 1.180 100,400 116,632 1.1617 0.800 0.786 0.820 0.786 0.807 146,856 0.7942 -4.88%
2020-10-12 0 1.230 1.200 1.230 - - 0 0 - 0.841 0.820 0.841 - - 0 - 0.00%
2020-10-09 0 1.230 1.200 1.290 1.200 1.250 72,800 89,352 1.2274 0.841 0.820 0.882 0.820 0.855 106,485 0.8391 2.50%
2020-10-08 0 1.200 1.160 1.220 - - 0 0 - 0.820 0.793 0.834 - - 0 - 0.00%
2020-10-07 0 1.200 1.160 1.200 1.200 1.200 43,600 52,224 1.1978 0.820 0.793 0.820 0.820 0.820 63,774 0.8189 0.00%
2020-10-06 0 1.200 1.160 1.240 1.200 1.200 24,000 28,800 1.2000 0.820 0.793 0.848 0.820 0.820 35,105 0.8204 1.69%
2020-10-05 0 1.180 1.180 1.200 1.180 1.200 50,000 59,800 1.1960 0.807 0.807 0.820 0.807 0.820 73,135 0.8177 -1.67%
2020-09-30 0 1.200 1.160 1.200 1.120 1.200 68,000 77,320 1.1371 0.820 0.793 0.820 0.766 0.820 99,464 0.7774 0.00%
2020-09-29 0 1.200 1.160 1.200 - - 0 0 - 0.820 0.793 0.820 - - 0 - 0.00%
2020-09-28 0 1.200 1.180 1.290 1.200 1.220 100,000 120,260 1.2026 0.820 0.807 0.882 0.820 0.834 146,271 0.8222 0.00%
2020-09-25 0 1.200 1.200 1.250 1.200 1.250 18,000 21,700 1.2056 0.820 0.820 0.855 0.820 0.855 26,329 0.8242 -1.64%
2020-09-24 0 1.220 1.160 1.270 - - 0 0 - 0.834 0.793 0.868 - - 0 - 0.00%
2020-09-23 0 1.220 1.220 1.240 1.150 1.250 6,000 7,240 1.2067 0.834 0.834 0.848 0.786 0.855 8,776 0.8250 2.52%
2020-09-22 0 1.190 1.140 1.250 - - 0 0 - 0.814 0.779 0.855 - - 0 - 0.00%
2020-09-21 0 1.190 1.120 1.250 1.190 1.190 16,000 19,040 1.1900 0.814 0.766 0.855 0.814 0.814 23,403 0.8136 0.00%
2020-09-18 0 1.190 1.150 1.190 1.200 1.210 86,121 103,393 1.2006 0.814 0.786 0.814 0.820 0.827 125,970 0.8208 0.85%
2020-09-17 0 1.180 1.160 1.240 - - 0 0 - 0.807 0.793 0.848 - - 0 - 0.00%
2020-09-16 0 1.180 1.160 1.240 - - 0 0 - 0.807 0.793 0.848 - - 0 - 0.00%
2020-09-15 0 1.180 1.180 1.240 - - 1,200 1,356 1.1300 0.807 0.807 0.848 - - 1,755 0.7725 1.72%
2020-09-14 0 1.160 1.130 1.240 - - 0 0 - 0.793 0.773 0.848 - - 0 - 0.00%
2020-09-11 0 1.160 1.160 1.250 - - 0 0 - 0.793 0.793 0.855 - - 0 - 0.00%
2020-09-10 0 1.160 1.160 1.220 1.160 1.220 46,000 53,600 1.1652 0.793 0.793 0.834 0.793 0.834 67,285 0.7966 0.00%
2020-09-09 0 1.160 1.160 1.210 1.150 1.150 4,000 4,600 1.1500 0.793 0.793 0.827 0.786 0.786 5,851 0.7862 -0.85%
2020-09-08 0 1.170 1.160 1.240 1.150 1.170 8,800 10,176 1.1564 0.800 0.793 0.848 0.786 0.800 12,872 0.7906 0.00%
2020-09-07 0 1.170 1.160 1.280 1.170 1.170 810,400 948,156 1.1700 0.800 0.793 0.875 0.800 0.800 1,185,378 0.7999 -2.50%
2020-09-04 0 1.200 1.170 1.290 1.200 1.200 40,000 48,000 1.2000 0.820 0.800 0.882 0.820 0.820 58,508 0.8204 -2.44%
2020-09-03 0 1.230 1.230 1.290 1.230 1.230 26,000 31,980 1.2300 0.841 0.841 0.882 0.841 0.841 38,030 0.8409 -1.60%
2020-09-02 0 1.250 1.180 1.270 - - 0 0 - 0.855 0.807 0.868 - - 0 - 0.00%
2020-09-01 0 1.250 1.250 1.270 1.240 1.250 28,000 34,880 1.2457 0.855 0.855 0.868 0.848 0.855 40,956 0.8516 0.81%
2020-08-31 0 1.240 1.150 1.240 1.150 1.240 149,200 176,516 1.1831 0.848 0.786 0.848 0.786 0.848 218,236 0.8088 -2.36%
2020-08-28 0 1.270 1.230 1.270 1.230 1.270 6,000 7,540 1.2567 0.868 0.841 0.868 0.841 0.868 8,776 0.8591 4.10%
2020-08-27 0 1.220 1.220 1.250 1.210 1.270 665,600 806,032 1.2110 0.834 0.834 0.855 0.827 0.868 973,578 0.8279 -3.94%
2020-08-26 0 1.270 1.220 1.270 1.200 1.270 706,000 885,600 1.2544 0.868 0.834 0.868 0.820 0.868 1,032,671 0.8576 0.79%
2020-08-25 0 1.260 1.260 1.320 1.260 1.270 1,856,400 2,339,212 1.2601 0.861 0.861 0.902 0.861 0.868 2,715,370 0.8615 -4.55%
2020-08-24 0 1.320 1.260 1.320 1.260 1.320 60,000 77,100 1.2850 0.902 0.861 0.902 0.861 0.902 87,762 0.8785 0.00%
2020-08-21 0 1.320 1.260 1.330 1.260 1.340 732,800 929,300 1.2681 0.902 0.861 0.909 0.861 0.916 1,071,872 0.8670 -0.75%
2020-08-20 0 1.330 1.300 1.330 1.300 1.350 117,200 154,936 1.3220 0.909 0.889 0.909 0.889 0.923 171,429 0.9038 -1.48%
2020-08-19 0 1.350 1.320 1.350 1.300 1.350 794,000 1,052,640 1.3257 0.923 0.902 0.923 0.889 0.923 1,161,390 0.9064 1.50%
2020-08-18 0 1.330 1.280 1.330 1.240 1.330 928,000 1,201,356 1.2946 0.909 0.875 0.909 0.848 0.909 1,357,392 0.8850 2.31%
2020-08-17 0 1.300 1.210 1.300 1.180 1.300 689,200 835,100 1.2117 0.889 0.827 0.889 0.807 0.889 1,008,098 0.8284 13.04%
2020-08-14 0 1.150 1.150 1.190 1.120 1.160 420,400 486,176 1.1565 0.786 0.786 0.814 0.766 0.793 614,922 0.7906 -4.17%
2020-08-13 0 1.200 1.120 1.200 1.170 1.200 26,000 31,080 1.1954 0.820 0.766 0.820 0.800 0.820 38,030 0.8172 6.19%
2020-08-12 0 1.130 1.130 1.170 1.110 1.130 4,000 4,480 1.1200 0.773 0.773 0.800 0.759 0.773 5,851 0.7657 -1.74%
2020-08-11 0 1.150 1.110 1.200 1.150 1.150 7,200 8,244 1.1450 0.786 0.759 0.820 0.786 0.786 10,531 0.7828 -2.54%
2020-08-10 0 1.180 1.110 1.180 1.200 1.200 20,800 24,872 1.1958 0.807 0.759 0.807 0.820 0.820 30,424 0.8175 -0.84%
2020-08-07 0 1.190 1.120 1.190 - - 0 0 - 0.814 0.766 0.814 - - 0 - 0.00%
2020-08-06 0 1.190 1.110 1.190 - - 0 0 - 0.814 0.759 0.814 - - 0 - 0.00%
2020-08-05 0 1.190 1.170 1.190 1.170 1.190 28,000 32,800 1.1714 0.814 0.800 0.814 0.800 0.814 40,956 0.8009 3.48%
2020-08-04 0 1.150 1.130 1.150 1.140 1.170 34,073 39,340 1.1546 0.786 0.773 0.786 0.779 0.800 49,839 0.7893 4.55%
2020-08-03 0 1.100 1.100 1.150 1.100 1.200 174,000 192,140 1.1043 0.752 0.752 0.786 0.752 0.820 254,511 0.7549 -6.78%
2020-07-31 0 1.180 1.130 1.180 1.130 1.200 156,000 185,700 1.1904 0.807 0.773 0.807 0.773 0.820 228,182 0.8138 5.36%
2020-07-30 0 1.120 1.080 1.130 1.100 1.120 36,000 40,040 1.1122 0.766 0.738 0.773 0.752 0.766 52,657 0.7604 3.70%
2020-07-29 0 1.080 1.080 1.090 1.050 1.110 25,764,468 24,541,844 0.9525 0.738 0.738 0.745 0.718 0.759 37,685,874 0.6512 0.00%
2020-07-28 0 1.080 1.030 1.080 1.060 1.110 1,152,000 1,240,660 1.0770 0.738 0.704 0.738 0.725 0.759 1,685,039 0.7363 -5.26%
2020-07-27 0 1.140 1.110 1.140 1.110 1.140 7,600 8,508 1.1195 0.779 0.759 0.779 0.759 0.779 11,117 0.7653 0.00%
2020-07-24 0 1.140 1.110 1.150 - - 0 0 - 0.779 0.759 0.786 - - 0 - -0.87%
2020-07-23 0 1.150 1.120 1.150 1.160 1.160 14,000 16,240 1.1600 0.786 0.766 0.786 0.793 0.793 20,478 0.7931 0.88%
2020-07-22 0 1.140 1.120 1.150 1.100 1.140 122,400 139,168 1.1370 0.779 0.766 0.786 0.752 0.779 179,035 0.7773 3.64%
2020-07-21 0 1.100 1.100 1.120 1.100 1.140 52,000 58,760 1.1300 0.752 0.752 0.766 0.752 0.779 76,061 0.7725 -3.51%
2020-07-20 0 1.140 1.110 1.140 1.140 1.170 80,400 92,336 1.1485 0.779 0.759 0.779 0.779 0.800 117,602 0.7852 0.00%
2020-07-17 0 1.140 1.080 1.150 1.100 1.150 200,800 226,072 1.1259 0.779 0.738 0.786 0.752 0.786 293,712 0.7697 -0.87%
2020-07-16 0 1.150 1.130 1.170 1.140 1.170 104,000 119,720 1.1512 0.786 0.773 0.800 0.779 0.800 152,122 0.7870 -1.71%
2020-07-15 0 1.170 1.170 1.180 1.140 1.160 120,800 138,724 1.1484 0.800 0.800 0.807 0.779 0.793 176,695 0.7851 -0.85%
2020-07-14 0 1.180 1.140 1.180 - - 0 0 - 0.807 0.779 0.807 - - 0 - 0.00%
2020-07-13 0 1.180 1.150 1.180 - - 0 0 - 0.807 0.786 0.807 - - 0 - 0.00%
2020-07-10 0 1.180 1.150 1.180 1.120 1.180 128,000 148,780 1.1623 0.807 0.786 0.807 0.766 0.807 187,227 0.7947 0.00%
2020-07-09 0 1.180 1.180 1.210 1.160 1.200 33,200 38,768 1.1677 0.807 0.807 0.827 0.793 0.820 48,562 0.7983 -2.48%
2020-07-08 0 1.210 1.150 1.210 1.150 1.210 78,000 93,800 1.2026 0.827 0.786 0.827 0.786 0.827 114,091 0.8221 1.68%
2020-07-07 0 1.190 1.150 1.190 - - 0 0 - 0.814 0.786 0.814 - - 0 - 0.00%
2020-07-06 0 1.190 1.150 1.200 1.190 1.200 60,000 71,800 1.1967 0.814 0.786 0.820 0.814 0.820 87,762 0.8181 0.85%
2020-07-03 0 1.180 1.180 1.230 1.180 1.180 5,600 6,512 1.1629 0.807 0.807 0.841 0.807 0.807 8,191 0.7950 0.00%
2020-07-02 0 1.180 1.150 1.190 1.120 1.190 42,400 48,836 1.1518 0.807 0.786 0.814 0.766 0.814 62,019 0.7874 2.61%
2020-06-30 0 1.150 1.150 1.200 1.150 1.210 22,000 25,600 1.1636 0.786 0.786 0.820 0.786 0.827 32,180 0.7955 1.77%
2020-06-29 0 1.130 1.130 1.190 1.130 1.190 99,200 114,952 1.1588 0.773 0.773 0.814 0.773 0.814 145,101 0.7922 -8.13%
2020-06-26 0 1.230 1.170 1.230 1.160 1.230 97,600 115,112 1.1794 0.841 0.800 0.841 0.793 0.841 142,760 0.8063 7.89%
2020-06-24 0 1.140 1.130 1.240 1.140 1.180 172,000 198,640 1.1549 0.779 0.773 0.848 0.779 0.807 251,586 0.7896 -4.20%
2020-06-23 0 1.190 1.170 1.190 1.190 1.200 66,000 78,940 1.1961 0.814 0.800 0.814 0.814 0.820 96,539 0.8177 -0.83%
2020-06-22 0 1.200 1.200 1.260 1.200 1.210 54,000 65,240 1.2081 0.820 0.820 0.861 0.820 0.827 78,986 0.8260 -4.76%
2020-06-19 0 1.260 1.210 1.270 1.200 1.270 22,000 26,820 1.2191 0.861 0.827 0.868 0.820 0.868 32,180 0.8334 4.13%
2020-06-18 0 1.210 1.200 1.280 - - 0 0 - 0.827 0.820 0.875 - - 0 - 0.00%
2020-06-17 0 1.210 1.210 1.280 - - 0 0 - 0.827 0.827 0.875 - - 0 - 0.83%
2020-06-16 0 1.200 1.190 1.280 1.180 1.230 100,000 120,220 1.2022 0.820 0.814 0.875 0.807 0.841 146,271 0.8219 0.00%
2020-06-15 0 1.200 1.200 1.250 1.160 1.220 35,200 41,804 1.1876 0.820 0.820 0.855 0.793 0.834 51,487 0.8119 -4.00%
2020-06-12 0 1.250 1.190 1.250 1.240 1.290 38,000 48,660 1.2805 0.855 0.814 0.855 0.848 0.882 55,583 0.8754 4.17%
2020-06-11 0 1.200 1.200 1.250 1.160 1.200 17,600 20,780 1.1807 0.820 0.820 0.855 0.793 0.820 25,744 0.8072 0.00%
2020-06-10 0 1.200 1.150 1.240 - - 0 0 - 0.820 0.786 0.848 - - 0 - 0.00%
2020-06-09 0 1.200 1.150 1.250 - - 0 0 - 0.820 0.786 0.855 - - 0 - 0.00%
2020-06-08 0 1.200 1.100 1.200 - - 0 0 - 0.820 0.752 0.820 - - 0 - 0.00%
2020-06-05 0 1.200 1.150 1.230 - - 0 0 - 0.820 0.786 0.841 - - 0 - 0.00%
2020-06-04 0 1.200 1.150 1.240 1.200 1.200 8,000 9,600 1.2000 0.820 0.786 0.848 0.820 0.820 11,702 0.8204 0.84%
2020-06-03 0 1.190 1.110 1.200 1.050 1.190 106,000 117,360 1.1072 0.814 0.759 0.820 0.718 0.814 155,047 0.7569 -3.25%
2020-06-02 0 1.230 1.160 1.240 1.180 1.230 16,000 19,560 1.2225 0.841 0.793 0.848 0.807 0.841 23,403 0.8358 4.24%
2020-06-01 0 1.180 1.180 1.230 1.180 1.180 2,000 2,360 1.1800 0.807 0.807 0.841 0.807 0.807 2,925 0.8067 -4.84%
2020-05-29 0 1.240 1.170 1.240 - - 800 880 1.1000 0.848 0.800 0.848 - - 1,170 0.7520 0.00%
2020-05-28 0 1.240 1.180 1.240 - - 0 0 - 0.848 0.807 0.848 - - 0 - 0.00%
2020-05-27 0 1.240 1.160 1.240 1.180 1.240 6,000 7,300 1.2167 0.848 0.793 0.848 0.807 0.848 8,776 0.8318 3.33%
2020-05-26 0 1.200 1.190 1.200 1.200 1.200 162,000 194,400 1.2000 0.820 0.814 0.820 0.820 0.820 236,959 0.8204 -4.76%
2020-05-25 0 1.260 1.200 1.260 - - 0 0 - 0.861 0.820 0.861 - - 0 - 0.00%
2020-05-22 0 1.260 1.200 1.280 1.150 1.260 276,152 340,690 1.2337 0.861 0.820 0.875 0.786 0.861 403,930 0.8434 0.40%
2020-05-21 0 1.255 1.210 1.260 - - 0 0 - 0.858 0.827 0.861 - - 0 - 0.00%
2020-05-20 0 1.255 1.210 1.300 - - 0 0 - 0.858 0.827 0.889 - - 0 - 0.00%
2020-05-19 0 1.290 1.210 1.300 - - 0 0 - 0.858 0.805 0.865 - - 0 - 0.00%
2020-05-18 0 1.290 1.210 1.300 - - 0 0 - 0.858 0.805 0.865 - - 0 - 0.00%
2020-05-15 0 1.290 1.200 1.290 - - 0 0 - 0.858 0.798 0.858 - - 0 - 0.00%
2020-05-14 0 1.290 1.200 1.300 1.180 1.290 15,200 19,040 1.2526 0.858 0.798 0.865 0.785 0.858 22,853 0.8331 7.50%
2020-05-13 0 1.200 1.170 1.250 - - 0 0 - 0.798 0.778 0.831 - - 0 - 0.00%
2020-05-12 0 1.200 1.180 1.240 - - 0 0 - 0.798 0.785 0.825 - - 0 - 0.00%
2020-05-11 0 1.200 1.170 1.230 1.170 1.240 88,000 106,960 1.2155 0.798 0.778 0.818 0.778 0.825 132,308 0.8084 -4.00%
2020-05-08 0 1.250 1.210 1.290 - - 0 0 - 0.831 0.805 0.858 - - 0 - 0.00%
2020-05-07 0 1.250 1.220 1.280 1.250 1.280 5,026,000 5,532,800 1.1008 0.831 0.811 0.851 0.831 0.851 7,556,590 0.7322 0.00%
2020-05-06 0 1.250 1.210 1.250 1.210 1.250 17,200 21,236 1.2347 0.831 0.805 0.831 0.805 0.831 25,860 0.8212 0.00%
2020-05-05 0 1.250 1.210 1.250 1.190 1.250 22,000 27,260 1.2391 0.831 0.805 0.831 0.791 0.831 33,077 0.8241 5.04%
2020-05-04 0 1.190 1.190 1.230 1.190 1.220 404,000 486,240 1.2036 0.791 0.791 0.818 0.791 0.811 607,414 0.8005 -5.56%
2020-04-29 0 1.260 1.250 1.280 1.220 1.300 210,000 261,400 1.2448 0.838 0.831 0.851 0.811 0.865 315,735 0.8279 -1.56%
2020-04-28 0 1.280 1.280 1.300 1.280 1.300 1,072,000 1,392,860 1.2993 0.851 0.851 0.865 0.851 0.865 1,611,752 0.8642 -1.54%
2020-04-27 0 1.300 1.290 1.300 1.290 1.400 833,200 1,088,712 1.3067 0.865 0.858 0.865 0.858 0.931 1,252,716 0.8691 -3.70%
2020-04-24 0 1.350 1.360 1.380 1.350 1.480 1,900,000 2,661,500 1.4008 0.898 0.905 0.918 0.898 0.984 2,856,650 0.9317 1.50%
2020-04-23 0 1.330 1.310 1.330 1.240 1.340 1,187,600 1,545,564 1.3014 0.885 0.871 0.885 0.825 0.891 1,785,556 0.8656 10.83%
2020-04-22 0 1.200 1.200 1.240 1.200 1.240 712,000 863,660 1.2130 0.798 0.798 0.825 0.798 0.825 1,070,492 0.8068 -6.98%
2020-04-21 0 1.290 1.210 1.290 1.210 1.300 96,000 118,720 1.2367 0.858 0.805 0.858 0.805 0.865 144,336 0.8225 -0.77%
2020-04-20 0 1.300 1.240 1.300 1.230 1.300 90,000 112,120 1.2458 0.865 0.825 0.865 0.818 0.865 135,315 0.8286 9.24%
2020-04-17 0 1.190 1.190 1.200 1.190 1.220 996,000 1,194,060 1.1989 0.791 0.791 0.798 0.791 0.811 1,497,486 0.7974 -3.25%
2020-04-16 0 1.230 1.210 1.230 1.200 1.230 976,000 1,172,180 1.2010 0.818 0.805 0.818 0.798 0.818 1,467,416 0.7988 -0.81%
2020-04-15 0 1.240 1.210 1.240 1.230 1.250 118,000 144,380 1.2236 0.825 0.805 0.825 0.818 0.831 177,413 0.8138 0.81%
2020-04-14 0 1.230 1.210 1.230 1.190 1.250 2,242,000 2,690,180 1.1999 0.818 0.805 0.818 0.791 0.831 3,370,847 0.7981 2.50%
2020-04-09 0 1.200 1.190 1.230 1.200 1.230 528,000 640,460 1.2130 0.798 0.791 0.818 0.798 0.818 793,848 0.8068 0.00%
2020-04-08 0 1.200 1.190 1.220 1.190 1.250 594,000 712,560 1.1996 0.798 0.791 0.811 0.791 0.831 893,079 0.7979 0.00%
2020-04-07 0 1.200 1.180 1.240 1.190 1.240 190,000 227,320 1.1964 0.798 0.785 0.825 0.791 0.825 285,665 0.7958 0.00%
2020-04-06 0 1.200 1.180 1.200 1.200 1.250 280,000 340,420 1.2158 0.798 0.785 0.798 0.798 0.831 420,980 0.8086 0.00%
2020-04-03 0 1.200 1.180 1.250 1.180 1.250 244,000 292,920 1.2005 0.798 0.785 0.831 0.785 0.831 366,854 0.7985 2.56%
2020-04-02 0 1.170 1.170 1.200 1.160 1.200 57,600 68,008 1.1807 0.778 0.778 0.798 0.772 0.798 86,602 0.7853 -6.40%
2020-04-01 0 1.250 1.200 1.250 1.190 1.260 1,068,800 1,296,088 1.2127 0.831 0.798 0.831 0.791 0.838 1,606,941 0.8066 5.04%
2020-03-31 0 1.190 1.180 1.240 1.180 1.300 533,200 643,140 1.2062 0.791 0.785 0.825 0.785 0.865 801,666 0.8023 -0.83%
2020-03-30 0 1.200 1.190 1.240 1.190 1.250 364,000 437,420 1.2017 0.798 0.791 0.825 0.791 0.831 547,274 0.7993 1.69%
2020-03-27 0 1.180 1.150 1.250 - - 0 0 - 0.785 0.765 0.831 - - 0 - 0.00%
2020-03-26 0 1.180 1.100 1.300 - - 0 0 - 0.785 0.732 0.865 - - 0 - 0.00%
2020-03-25 0 1.180 1.050 1.260 1.180 1.230 304,000 367,480 1.2088 0.785 0.698 0.838 0.785 0.818 457,064 0.8040 -3.28%
2020-03-24 0 1.220 1.150 1.220 1.150 1.220 240,000 285,680 1.1903 0.811 0.765 0.811 0.765 0.811 360,840 0.7917 1.67%
2020-03-23 0 1.200 1.100 1.210 1.150 1.200 226,000 260,000 1.1504 0.798 0.732 0.805 0.765 0.798 339,791 0.7652 0.00%
2020-03-20 0 1.200 1.150 1.200 1.200 1.200 14,000 16,800 1.2000 0.798 0.765 0.798 0.798 0.798 21,049 0.7981 0.00%
2020-03-19 0 1.200 1.150 1.200 1.150 1.200 164,000 188,800 1.1512 0.798 0.765 0.798 0.765 0.798 246,574 0.7657 -1.64%
2020-03-18 0 1.220 1.000 1.220 1.220 1.220 2,000 2,440 1.2200 0.811 0.665 0.811 0.811 0.811 3,007 0.8114 -0.81%
2020-03-17 0 1.230 1.200 1.230 1.200 1.250 104,000 124,960 1.2015 0.818 0.798 0.818 0.798 0.831 156,364 0.7992 1.65%
2020-03-16 0 1.210 1.100 1.250 1.210 1.210 100,000 121,000 1.2100 0.805 0.732 0.831 0.805 0.805 150,350 0.8048 0.83%
2020-03-13 0 1.200 1.080 1.200 1.100 1.200 64,000 72,900 1.1391 0.798 0.718 0.798 0.732 0.798 96,224 0.7576 4.35%
2020-03-12 0 1.150 1.150 1.220 1.150 1.250 208,000 259,420 1.2472 0.765 0.765 0.811 0.765 0.831 312,728 0.8295 -7.26%
2020-03-11 0 1.240 1.180 1.240 1.180 1.250 140,800 168,700 1.1982 0.825 0.785 0.825 0.785 0.831 211,693 0.7969 3.33%
2020-03-10 0 1.200 1.130 1.200 1.200 1.210 20,000 24,020 1.2010 0.798 0.752 0.798 0.798 0.805 30,070 0.7988 0.00%
2020-03-09 0 1.200 1.170 1.280 1.190 1.200 80,800 96,796 1.1980 0.798 0.778 0.851 0.791 0.798 121,483 0.7968 -0.83%
2020-03-06 0 1.210 1.200 1.250 1.200 1.220 392,000 474,300 1.2099 0.805 0.798 0.831 0.798 0.811 589,372 0.8048 -6.92%
2020-03-05 0 1.300 1.230 1.350 1.210 1.300 33,200 40,620 1.2235 0.865 0.818 0.898 0.805 0.865 49,916 0.8138 5.69%
2020-03-04 0 1.230 1.230 1.300 1.230 1.280 68,000 86,120 1.2665 0.818 0.818 0.865 0.818 0.851 102,238 0.8423 -3.91%
2020-03-03 0 1.280 1.230 1.280 1.220 1.280 19,013 24,125 1.2689 0.851 0.818 0.851 0.811 0.851 28,586 0.8439 0.79%
2020-03-02 0 1.270 1.240 1.270 1.240 1.270 8,704 10,904 1.2528 0.845 0.825 0.845 0.825 0.845 13,086 0.8332 0.00%
2020-02-28 0 1.270 1.250 1.270 - - 0 0 - 0.845 0.831 0.845 - - 0 - 0.00%
2020-02-27 0 1.270 1.250 1.270 1.270 1.280 116,000 148,300 1.2784 0.845 0.831 0.845 0.845 0.851 174,406 0.8503 -2.31%
2020-02-26 0 1.300 1.290 1.300 1.280 1.300 72,400 93,748 1.2949 0.865 0.858 0.865 0.851 0.865 108,853 0.8612 0.78%
2020-02-25 0 1.290 1.290 1.350 - - 0 0 - 0.858 0.858 0.898 - - 0 - 0.00%
2020-02-24 0 1.290 1.270 1.360 1.290 1.350 18,000 23,500 1.3056 0.858 0.845 0.905 0.858 0.898 27,063 0.8683 -0.77%
2020-02-21 0 1.300 1.290 1.360 1.300 1.300 10,000 13,000 1.3000 0.865 0.858 0.905 0.865 0.865 15,035 0.8646 -0.76%
2020-02-20 0 1.310 1.300 1.360 - - 0 0 - 0.871 0.865 0.905 - - 0 - 0.00%
2020-02-19 0 1.310 1.300 1.360 - - 0 0 - 0.871 0.865 0.905 - - 0 - 0.00%
2020-02-18 0 1.310 1.300 1.360 - - 0 0 - 0.871 0.865 0.905 - - 0 - 0.00%
2020-02-17 0 1.310 1.300 1.360 1.300 1.310 6,000 7,840 1.3067 0.871 0.865 0.905 0.865 0.871 9,021 0.8691 -3.68%
2020-02-14 0 1.360 1.300 1.360 - - 0 0 - 0.905 0.865 0.905 - - 0 - 0.00%
2020-02-13 0 1.360 1.310 1.360 - - 0 0 - 0.905 0.871 0.905 - - 0 - 0.00%
2020-02-12 0 1.360 1.300 1.360 1.260 1.360 1,130,000 1,484,320 1.3136 0.905 0.865 0.905 0.838 0.905 1,698,955 0.8737 0.74%
2020-02-11 0 1.350 1.320 1.350 - - 0 0 - 0.898 0.878 0.898 - - 0 - 0.00%
2020-02-10 0 1.350 1.320 1.380 1.350 1.350 82,000 110,700 1.3500 0.898 0.878 0.918 0.898 0.898 123,287 0.8979 0.00%
2020-02-07 0 1.350 1.350 1.390 1.320 1.350 4,000 5,340 1.3350 0.898 0.898 0.925 0.878 0.898 6,014 0.8879 -3.57%
2020-02-06 0 1.400 1.380 1.400 - - 0 0 - 0.931 0.918 0.931 - - 0 - 0.00%
2020-02-05 0 1.400 1.350 1.400 1.400 1.400 4,000 5,600 1.4000 0.931 0.898 0.931 0.931 0.931 6,014 0.9312 1.45%
2020-02-04 0 1.380 1.350 1.390 1.380 1.390 36,121 49,860 1.3804 0.918 0.898 0.925 0.918 0.925 54,308 0.9181 -0.72%
2020-02-03 0 1.390 1.300 1.390 - - 0 0 - 0.925 0.865 0.925 - - 0 - 0.00%
2020-01-31 0 1.390 1.320 1.400 - - 0 0 - 0.925 0.878 0.931 - - 0 - 0.00%
2020-01-30 0 1.390 1.310 1.390 1.310 1.390 16,000 21,436 1.3398 0.925 0.871 0.925 0.871 0.925 24,056 0.8911 0.72%
2020-01-29 0 1.380 1.380 1.460 1.380 1.470 134,800 189,712 1.4074 0.918 0.918 0.971 0.918 0.978 202,672 0.9361 -1.43%
2020-01-24 0 1.400 1.360 1.400 - - 0 0 - 0.931 0.905 0.931 - - 0 - 0.00%
2020-01-23 0 1.400 1.370 1.400 1.400 1.430 28,000 39,260 1.4021 0.931 0.911 0.931 0.931 0.951 42,098 0.9326 -4.76%
2020-01-22 0 1.470 1.400 1.470 - - 0 0 - 0.978 0.931 0.978 - - 0 - 0.00%
2020-01-21 0 1.470 1.420 1.470 1.420 1.480 304,000 443,880 1.4601 0.978 0.944 0.978 0.944 0.984 457,064 0.9712 -0.68%
2020-01-20 0 1.480 1.400 1.480 1.470 1.490 146,000 216,280 1.4814 0.984 0.931 0.984 0.978 0.991 219,511 0.9853 0.68%
2020-01-17 0 1.470 1.450 1.470 1.480 1.480 4,000 5,920 1.4800 0.978 0.964 0.978 0.984 0.984 6,014 0.9844 -0.68%
2020-01-16 0 1.480 1.450 1.480 - - 0 0 - 0.984 0.964 0.984 - - 0 - 0.00%
2020-01-15 0 1.480 1.470 1.480 1.480 1.480 3,282,000 4,857,360 1.4800 0.984 0.978 0.984 0.984 0.984 4,934,487 0.9844 0.00%
2020-01-14 0 1.480 1.420 1.480 1.460 1.480 296,000 436,640 1.4751 0.984 0.944 0.984 0.971 0.984 445,036 0.9811 1.37%
2020-01-13 0 1.460 1.440 1.460 1.480 1.480 784,800 1,161,440 1.4799 0.971 0.958 0.971 0.984 0.984 1,179,947 0.9843 -1.35%
2020-01-10 0 1.480 1.420 1.480 1.470 1.480 221,200 326,268 1.4750 0.984 0.944 0.984 0.978 0.984 332,574 0.9810 0.68%
2020-01-09 0 1.470 1.400 1.470 1.400 1.470 6,000 8,680 1.4467 0.978 0.931 0.978 0.931 0.978 9,021 0.9622 0.68%
2020-01-08 0 1.460 1.400 1.470 1.400 1.460 43,200 61,328 1.4196 0.971 0.931 0.978 0.931 0.971 64,951 0.9442 -1.35%
2020-01-07 0 1.480 1.420 1.480 1.420 1.480 188,000 267,200 1.4213 0.984 0.944 0.984 0.944 0.984 282,658 0.9453 2.07%
2020-01-06 0 1.450 1.420 1.450 1.450 1.480 12,000 17,580 1.4650 0.964 0.944 0.964 0.964 0.984 18,042 0.9744 -2.03%
2020-01-03 0 1.480 1.420 1.480 1.420 1.480 288,000 420,440 1.4599 0.984 0.944 0.984 0.944 0.984 433,008 0.9710 2.78%
2020-01-02 0 1.440 1.420 1.450 1.440 1.460 358,400 517,672 1.4444 0.958 0.944 0.964 0.958 0.971 538,854 0.9607 -1.37%
2019-12-31 0 1.460 1.400 1.460 1.410 1.460 174,000 247,440 1.4221 0.971 0.931 0.971 0.938 0.971 261,609 0.9458 -1.35%
2019-12-30 0 1.480 1.460 1.480 1.460 1.490 42,000 62,100 1.4786 0.984 0.971 0.984 0.971 0.991 63,147 0.9834 0.00%
2019-12-27 0 1.480 1.460 1.480 - - 0 0 - 0.984 0.971 0.984 - - 0 - -1.33%
2019-12-24 0 1.500 1.450 1.500 - - 2,000 3,000 1.5000 0.998 0.964 0.998 - - 3,007 0.9977 0.00%
2019-12-23 0 1.500 1.450 1.500 1.500 1.500 54,000 81,000 1.5000 0.998 0.964 0.998 0.998 0.998 81,189 0.9977 0.00%
2019-12-20 0 1.500 1.460 1.500 1.470 1.500 28,000 41,500 1.4821 0.998 0.971 0.998 0.978 0.998 42,098 0.9858 2.04%
2019-12-19 0 1.470 1.460 1.480 1.460 1.530 294,000 431,980 1.4693 0.978 0.971 0.984 0.971 1.018 442,029 0.9773 0.68%
2019-12-18 0 1.460 1.450 1.460 1.460 1.500 2,234,121 3,284,889 1.4703 0.971 0.964 0.971 0.971 0.998 3,359,001 0.9779 -3.31%
2019-12-17 0 1.510 1.450 1.510 1.500 1.510 56,000 84,220 1.5039 1.004 0.964 1.004 0.998 1.004 84,196 1.0003 1.34%
2019-12-16 0 1.490 1.420 1.490 1.450 1.490 190,000 277,020 1.4580 0.991 0.944 0.991 0.964 0.991 285,665 0.9697 2.76%
2019-12-13 0 1.450 1.430 1.490 1.420 1.500 86,000 126,920 1.4758 0.964 0.951 0.991 0.944 0.998 129,301 0.9816 -3.33%
2019-12-12 0 1.500 1.430 1.500 1.500 1.530 307,200 461,920 1.5036 0.998 0.951 0.998 0.998 1.018 461,875 1.0001 0.00%
2019-12-11 0 1.500 1.450 1.500 1.450 1.500 89,600 132,644 1.4804 0.998 0.964 0.998 0.964 0.998 134,714 0.9846 3.45%
2019-12-10 0 1.450 1.450 1.510 1.440 1.530 102,800 153,616 1.4943 0.964 0.964 1.004 0.958 1.018 154,560 0.9939 -4.61%
2019-12-09 0 1.520 1.470 1.520 1.400 1.530 734,000 1,092,380 1.4883 1.011 0.978 1.011 0.931 1.018 1,103,569 0.9899 8.57%
2019-12-06 0 1.400 1.400 1.440 1.400 1.440 426,000 596,640 1.4006 0.931 0.931 0.958 0.931 0.958 640,491 0.9315 0.72%
2019-12-05 0 1.390 1.400 1.440 1.380 1.450 582,000 813,120 1.3971 0.925 0.931 0.958 0.918 0.964 875,037 0.9292 0.72%
2019-12-04 0 1.380 1.370 1.410 1.330 1.420 272,400 380,848 1.3981 0.918 0.911 0.938 0.885 0.944 409,553 0.9299 -1.43%
2019-12-03 0 1.400 1.300 1.420 1.300 1.400 5,042,000 6,807,900 1.3502 0.931 0.865 0.944 0.865 0.931 7,580,646 0.8981 0.00%
2019-12-02 0 1.400 1.320 1.400 - - 0 0 - 0.931 0.878 0.931 - - 0 - 0.00%
2019-11-29 0 1.400 1.310 1.450 - - 0 0 - 0.931 0.871 0.964 - - 0 - 0.00%
2019-11-28 0 1.400 1.300 1.400 - - 0 0 - 0.931 0.865 0.931 - - 0 - -0.71%
2019-11-27 0 1.410 1.350 1.430 1.340 1.410 55,600 76,408 1.3742 0.938 0.898 0.951 0.891 0.938 83,595 0.9140 4.44%
2019-11-26 0 1.350 1.350 1.450 1.340 1.350 26,000 34,940 1.3438 0.898 0.898 0.964 0.891 0.898 39,091 0.8938 -0.74%
2019-11-25 0 1.360 1.340 1.380 1.360 1.360 30,000 40,800 1.3600 0.905 0.891 0.918 0.905 0.905 45,105 0.9046 0.74%
2019-11-22 0 1.350 1.340 1.440 1.340 1.350 120,000 161,340 1.3445 0.898 0.891 0.958 0.891 0.898 180,420 0.8942 -0.74%
2019-11-21 0 1.360 1.360 1.370 1.350 1.380 92,000 124,320 1.3513 0.905 0.905 0.911 0.898 0.918 138,322 0.8988 -0.73%
2019-11-20 0 1.370 1.340 1.370 1.350 1.380 28,000 38,500 1.3750 0.911 0.891 0.911 0.898 0.918 42,098 0.9145 0.00%
2019-11-19 0 1.370 1.370 1.390 1.350 1.440 222,000 306,200 1.3793 0.911 0.911 0.925 0.898 0.958 333,777 0.9174 -0.72%
2019-11-18 0 1.380 1.350 1.380 1.400 1.420 68,000 96,120 1.4135 0.918 0.898 0.918 0.931 0.944 102,238 0.9402 -2.82%
2019-11-15 0 1.420 1.420 1.440 1.410 1.450 6,806,000 9,318,680 1.3692 0.944 0.944 0.958 0.938 0.964 10,232,820 0.9107 -0.70%
2019-11-14 0 1.430 1.420 1.460 1.430 1.530 305,200 443,960 1.4547 0.951 0.944 0.971 0.951 1.018 458,868 0.9675 -1.38%
2019-11-13 0 1.450 1.420 1.450 1.420 1.520 348,000 509,440 1.4639 0.964 0.944 0.964 0.944 1.011 523,218 0.9737 -3.97%
2019-11-12 0 1.510 1.440 1.510 1.350 1.510 594,243 865,432 1.4564 1.004 0.958 1.004 0.898 1.004 893,444 0.9686 10.22%
2019-11-11 0 1.370 1.300 1.390 1.260 1.400 436,000 592,960 1.3600 0.911 0.865 0.925 0.838 0.931 655,526 0.9046 4.58%
2019-11-08 0 1.310 1.300 1.310 1.250 1.350 557,200 726,204 1.3033 0.871 0.865 0.871 0.831 0.898 837,750 0.8669 9.17%
2019-11-07 0 1.200 1.180 1.250 - - 0 0 - 0.798 0.785 0.831 - - 0 - 0.00%
2019-11-06 0 1.200 - 1.250 - - 0 0 - 0.798 - 0.831 - - 0 - 0.00%
2019-11-05 0 1.200 1.080 1.250 1.150 1.200 218,000 251,200 1.1523 0.798 0.718 0.831 0.765 0.798 327,763 0.7664 1.69%
2019-11-04 0 1.180 1.180 1.250 - - 0 0 - 0.785 0.785 0.831 - - 0 - 0.00%
2019-11-01 0 1.180 1.160 1.250 - - 0 0 - 0.785 0.772 0.831 - - 0 - 0.00%
2019-10-31 0 1.180 1.110 1.230 - - 0 0 - 0.785 0.738 0.818 - - 0 - 0.00%
2019-10-30 0 1.180 1.110 1.250 - - 400 436 1.0900 0.785 0.738 0.831 - - 601 0.7250 0.00%
2019-10-29 0 1.180 1.150 1.250 1.150 1.180 4,400 5,100 1.1591 0.785 0.765 0.831 0.765 0.785 6,615 0.7709 2.61%
2019-10-28 0 1.150 1.150 1.250 - - 0 0 - 0.765 0.765 0.831 - - 0 - 0.00%
2019-10-25 0 1.150 1.150 1.250 1.150 1.150 26,000 29,900 1.1500 0.765 0.765 0.831 0.765 0.765 39,091 0.7649 -2.54%
2019-10-24 0 1.180 1.180 1.250 - - 0 0 - 0.785 0.785 0.831 - - 0 - 0.00%
2019-10-23 0 1.180 1.150 1.250 - - 0 0 - 0.785 0.765 0.831 - - 0 - 0.00%
2019-10-22 0 1.180 1.150 1.240 1.150 1.180 106,000 124,780 1.1772 0.785 0.765 0.825 0.765 0.785 159,371 0.7830 2.61%
2019-10-21 0 1.150 1.150 1.180 1.150 1.180 4,000 4,660 1.1650 0.765 0.765 0.785 0.765 0.785 6,014 0.7749 -1.71%
2019-10-18 0 1.170 1.150 1.250 - - 0 0 - 0.778 0.765 0.831 - - 0 - 0.00%
2019-10-17 0 1.170 1.120 1.250 - - 0 0 - 0.778 0.745 0.831 - - 0 - 0.00%
2019-10-16 0 1.170 1.120 1.250 - - 0 0 - 0.778 0.745 0.831 - - 0 - 0.00%
2019-10-15 0 1.170 1.120 1.250 - - 400 440 1.1000 0.778 0.745 0.831 - - 601 0.7316 0.00%
2019-10-14 0 1.170 1.120 1.200 - - 0 0 - 0.778 0.745 0.798 - - 0 - 0.00%
2019-10-11 0 1.170 1.130 1.200 1.170 1.170 17,200 20,040 1.1651 0.778 0.752 0.798 0.778 0.778 25,860 0.7749 1.74%
2019-10-10 0 1.150 1.140 1.150 1.080 1.150 26,000 29,700 1.1423 0.765 0.758 0.765 0.718 0.765 39,091 0.7598 0.00%
2019-10-09 0 1.150 1.130 1.150 1.150 1.150 20,000 23,000 1.1500 0.765 0.752 0.765 0.765 0.765 30,070 0.7649 2.68%
2019-10-08 0 1.120 1.120 1.200 1.120 1.120 10,000 11,200 1.1200 0.745 0.745 0.798 0.745 0.745 15,035 0.7449 -2.61%
2019-10-04 0 1.150 1.150 1.230 1.130 1.160 28,000 31,980 1.1421 0.765 0.765 0.818 0.752 0.772 42,098 0.7597 0.00%
2019-10-03 0 1.150 1.120 1.250 1.070 1.150 33,600 37,888 1.1276 0.765 0.745 0.831 0.712 0.765 50,518 0.7500 0.00%
2019-10-02 0 1.150 1.150 1.250 1.120 1.150 12,000 13,740 1.1450 0.765 0.765 0.831 0.745 0.765 18,042 0.7616 1.77%
2019-09-30 0 1.130 1.020 1.130 1.130 1.130 12,000 13,560 1.1300 0.752 0.678 0.752 0.752 0.752 18,042 0.7516 -1.74%
2019-09-27 0 1.150 1.120 1.270 1.150 1.150 100,000 115,000 1.1500 0.765 0.745 0.845 0.765 0.765 150,350 0.7649 -4.17%
2019-09-26 0 1.200 1.120 1.200 1.200 1.200 12,000 14,400 1.2000 0.798 0.745 0.798 0.798 0.798 18,042 0.7981 3.45%
2019-09-25 0 1.160 1.160 1.270 - - 0 0 - 0.772 0.772 0.845 - - 0 - 0.00%
2019-09-24 0 1.160 1.160 1.270 - - 0 0 - 0.772 0.772 0.845 - - 0 - 0.00%
2019-09-23 0 1.160 1.120 1.270 - - 0 0 - 0.772 0.745 0.845 - - 0 - 0.00%
2019-09-20 0 1.160 1.160 1.270 1.120 1.200 137,600 158,868 1.1546 0.772 0.772 0.845 0.745 0.798 206,882 0.7679 -3.33%
2019-09-19 0 1.200 1.130 1.270 1.200 1.200 2,000 2,400 1.2000 0.798 0.752 0.845 0.798 0.798 3,007 0.7981 0.84%
2019-09-18 0 1.190 1.150 1.270 - - 1,600 1,744 1.0900 0.791 0.765 0.845 - - 2,406 0.7250 0.00%
2019-09-17 0 1.190 1.130 1.270 - - 0 0 - 0.791 0.752 0.845 - - 0 - 0.00%
2019-09-16 0 1.190 1.130 1.270 - - 0 0 - 0.791 0.752 0.845 - - 0 - 0.00%
2019-09-13 0 1.190 1.010 1.270 - - 0 0 - 0.791 0.672 0.845 - - 0 - 0.00%
2019-09-12 0 1.190 1.110 1.270 - - 191 208 1.0890 0.791 0.738 0.845 - - 287 0.7243 0.00%
2019-09-11 0 1.190 1.190 1.270 - - 0 0 - 0.791 0.791 0.845 - - 0 - 0.00%
2019-09-10 0 1.190 1.150 1.270 1.190 1.200 62,000 73,900 1.1919 0.791 0.765 0.845 0.791 0.798 93,217 0.7928 -0.83%
2019-09-09 0 1.200 1.120 1.270 - - 0 0 - 0.798 0.745 0.845 - - 0 - 0.00%
2019-09-06 0 1.200 1.200 1.270 1.100 1.100 4,000 4,400 1.1000 0.798 0.798 0.845 0.732 0.732 6,014 0.7316 0.00%
2019-09-05 0 1.200 1.200 1.270 1.150 1.150 10,000 11,500 1.1500 0.798 0.798 0.845 0.765 0.765 15,035 0.7649 2.56%
2019-09-04 0 1.170 1.170 1.270 1.170 1.170 4,000 4,546 1.1365 0.778 0.778 0.845 0.778 0.778 6,014 0.7559 0.00%
2019-09-03 0 1.170 1.100 1.270 - - 0 0 - 0.778 0.732 0.845 - - 0 - 0.00%
2019-09-02 0 1.170 1.100 1.170 1.190 1.200 30,800 36,824 1.1956 0.778 0.732 0.778 0.791 0.798 46,308 0.7952 0.00%
2019-08-30 0 1.170 1.160 1.250 1.120 1.170 26,000 29,860 1.1485 0.778 0.772 0.831 0.745 0.778 39,091 0.7639 -2.50%
2019-08-29 0 1.200 1.100 1.270 - - 0 0 - 0.798 0.732 0.845 - - 0 - 0.00%
2019-08-28 0 1.200 1.130 1.270 - - 0 0 - 0.798 0.752 0.845 - - 0 - 0.00%
2019-08-27 0 1.200 1.150 1.270 - - 400 444 1.1100 0.798 0.765 0.845 - - 601 0.7383 0.00%
2019-08-26 0 1.200 1.130 1.200 1.140 1.200 278,000 320,500 1.1529 0.798 0.752 0.798 0.758 0.798 417,973 0.7668 -2.44%
2019-08-23 0 1.230 1.230 1.270 1.230 1.240 26,800 33,140 1.2366 0.818 0.818 0.845 0.818 0.825 40,294 0.8225 -0.81%
2019-08-22 0 1.240 1.210 1.240 - - 0 0 - 0.825 0.805 0.825 - - 0 - -2.36%
2019-08-21 0 1.270 1.220 1.270 1.270 1.270 15,104 19,093 1.2641 0.845 0.811 0.845 0.845 0.845 22,709 0.8408 -2.31%
2019-08-20 0 1.300 1.200 1.350 1.290 1.300 54,247 70,251 1.2950 0.865 0.798 0.898 0.858 0.865 81,560 0.8613 8.33%
2019-08-19 0 1.200 1.170 1.300 1.160 1.200 82,000 97,940 1.1944 0.798 0.778 0.865 0.772 0.798 123,287 0.7944 -2.44%
2019-08-16 0 1.230 1.230 1.350 1.230 1.240 18,800 23,208 1.2345 0.818 0.818 0.898 0.818 0.825 28,266 0.8211 0.00%
2019-08-15 0 1.230 1.230 1.250 1.230 1.230 8,000 9,840 1.2300 0.818 0.818 0.831 0.818 0.818 12,028 0.8181 -3.91%
2019-08-14 0 1.280 1.240 1.280 1.280 1.280 14,000 17,920 1.2800 0.851 0.825 0.851 0.851 0.851 21,049 0.8513 -1.54%
2019-08-13 0 1.300 1.220 1.300 1.300 1.300 10,400 13,476 1.2958 0.865 0.811 0.865 0.865 0.865 15,636 0.8618 0.00%
2019-08-12 0 1.300 1.220 1.300 1.300 1.300 190,000 247,000 1.3000 0.865 0.811 0.865 0.865 0.865 285,665 0.8646 3.17%
2019-08-09 0 1.260 1.200 1.300 - - 0 0 - 0.838 0.798 0.865 - - 0 - 0.00%
2019-08-08 0 1.260 1.210 1.260 1.280 1.290 38,000 48,840 1.2853 0.838 0.805 0.838 0.851 0.858 57,133 0.8548 3.28%
2019-08-07 0 1.220 1.200 1.280 1.200 1.220 46,000 56,060 1.2187 0.811 0.798 0.851 0.798 0.811 69,161 0.8106 -2.40%
2019-08-06 0 1.250 1.220 1.280 1.200 1.250 30,000 36,220 1.2073 0.831 0.811 0.851 0.798 0.831 45,105 0.8030 -2.34%
2019-08-05 0 1.280 1.210 1.280 1.200 1.300 210,000 270,640 1.2888 0.851 0.805 0.851 0.798 0.865 315,735 0.8572 -1.54%
2019-08-02 0 1.300 1.270 1.300 - - 0 0 - 0.865 0.845 0.865 - - 0 - -1.52%
2019-08-01 0 1.320 1.270 1.340 - - 0 0 - 0.878 0.845 0.891 - - 0 - 0.00%
2019-07-31 0 1.320 1.280 1.350 - - 0 0 - 0.878 0.851 0.898 - - 0 - 0.00%
2019-07-30 0 1.320 1.280 1.340 1.320 1.320 10,800 14,144 1.3096 0.878 0.851 0.891 0.878 0.878 16,238 0.8711 1.54%
2019-07-29 0 1.300 1.240 1.320 1.300 1.300 3,200 4,052 1.2663 0.865 0.825 0.878 0.865 0.865 4,811 0.8422 0.00%
2019-07-26 0 1.300 1.240 1.320 - - 0 0 - 0.865 0.825 0.878 - - 0 - 0.00%
2019-07-25 0 1.300 1.240 1.320 1.300 1.300 2,000 2,600 1.3000 0.865 0.825 0.878 0.865 0.865 3,007 0.8646 0.00%
2019-07-24 0 1.300 1.250 1.320 1.290 1.300 82,000 106,500 1.2988 0.865 0.831 0.878 0.858 0.865 123,287 0.8638 0.00%
2019-07-23 0 1.300 1.240 1.310 1.230 1.300 32,000 39,500 1.2344 0.865 0.825 0.871 0.818 0.865 48,112 0.8210 3.17%
2019-07-22 0 1.260 1.230 1.260 1.260 1.260 8,000 10,080 1.2600 0.838 0.818 0.838 0.838 0.838 12,028 0.8380 2.44%
2019-07-19 0 1.230 1.230 1.300 1.230 1.230 50,000 61,500 1.2300 0.818 0.818 0.865 0.818 0.818 75,175 0.8181 -0.81%
2019-07-18 0 1.240 1.230 1.310 1.230 1.240 11,600 14,284 1.2314 0.825 0.818 0.871 0.818 0.825 17,441 0.8190 -0.80%
2019-07-17 0 1.250 1.250 1.290 1.220 1.250 17,200 21,168 1.2307 0.831 0.831 0.858 0.811 0.831 25,860 0.8186 -2.34%
2019-07-16 0 1.280 1.280 1.350 1.280 1.280 236,800 303,080 1.2799 0.851 0.851 0.898 0.851 0.851 356,029 0.8513 0.00%
2019-07-15 0 1.280 1.280 1.340 1.280 1.280 56,000 71,680 1.2800 0.851 0.851 0.891 0.851 0.851 84,196 0.8513 2.40%
2019-07-12 0 1.250 1.250 1.330 1.250 1.270 14,000 17,660 1.2614 0.831 0.831 0.885 0.831 0.845 21,049 0.8390 0.00%
2019-07-11 0 1.250 1.250 1.280 1.250 1.310 244,000 313,740 1.2858 0.831 0.831 0.851 0.831 0.871 366,854 0.8552 -9.42%
2019-07-10 0 1.380 1.300 1.380 1.220 1.400 339,200 420,696 1.2403 0.918 0.865 0.918 0.811 0.931 509,987 0.8249 6.98%
2019-07-09 0 1.290 1.270 1.300 1.270 1.300 210,000 271,360 1.2922 0.858 0.845 0.865 0.845 0.865 315,735 0.8595 -5.84%
2019-07-08 0 1.370 1.320 1.370 1.280 1.380 125,200 163,180 1.3034 0.911 0.878 0.911 0.851 0.918 188,238 0.8669 7.03%
2019-07-05 0 1.280 1.280 1.320 1.270 1.320 59,456 76,640 1.2890 0.851 0.851 0.878 0.845 0.878 89,392 0.8573 -5.88%
2019-07-04 0 1.360 1.270 1.360 1.280 1.360 32,000 42,120 1.3163 0.905 0.845 0.905 0.851 0.905 48,112 0.8755 0.00%
2019-07-03 0 1.360 1.250 1.360 1.290 1.360 40,400 53,496 1.3242 0.905 0.831 0.905 0.858 0.905 60,741 0.8807 0.00%
2019-07-02 0 1.360 1.270 1.360 1.220 1.400 174,000 234,720 1.3490 0.905 0.845 0.905 0.811 0.931 261,609 0.8972 7.94%
2019-06-28 0 1.260 1.200 1.330 1.260 1.300 16,800 21,168 1.2600 0.838 0.798 0.885 0.838 0.865 25,259 0.8380 3.28%
2019-06-27 0 1.220 1.180 1.260 1.180 1.220 74,000 89,080 1.2038 0.811 0.785 0.838 0.785 0.811 111,259 0.8007 3.39%
2019-06-26 0 1.180 1.180 1.200 1.180 1.200 26,396 31,251 1.1839 0.785 0.785 0.798 0.785 0.798 39,686 0.7874 -0.84%
2019-06-25 0 1.190 1.150 1.200 - - 0 0 - 0.791 0.765 0.798 - - 0 - 0.00%
2019-06-24 0 1.190 1.150 1.200 - - 0 0 - 0.791 0.765 0.798 - - 0 - 0.00%
2019-06-21 0 1.190 1.150 1.200 1.150 1.190 50,000 58,320 1.1664 0.791 0.765 0.798 0.765 0.791 75,175 0.7758 2.59%
2019-06-20 0 1.160 1.160 1.220 1.160 1.160 20,000 23,200 1.1600 0.772 0.772 0.811 0.772 0.772 30,070 0.7715 -1.69%
2019-06-19 0 1.180 1.180 1.220 1.160 1.180 16,000 18,680 1.1675 0.785 0.785 0.811 0.772 0.785 24,056 0.7765 -1.67%
2019-06-18 0 1.200 1.160 1.230 1.160 1.200 14,000 16,320 1.1657 0.798 0.772 0.818 0.772 0.798 21,049 0.7753 0.00%
2019-06-17 0 1.200 1.180 1.220 1.100 1.200 176,800 204,704 1.1578 0.798 0.785 0.811 0.732 0.798 265,819 0.7701 0.00%
2019-06-14 0 1.200 1.130 1.260 1.190 1.200 20,000 23,920 1.1960 0.798 0.752 0.838 0.791 0.798 30,070 0.7955 0.00%
2019-06-13 0 1.200 1.100 1.260 - - 0 0 - 0.798 0.732 0.838 - - 0 - 0.00%
2019-06-12 0 1.200 1.010 1.260 - - 4 4 1.0000 0.798 0.672 0.838 - - 6 0.6651 0.00%
2019-06-11 0 1.200 1.080 1.260 - - 0 0 - 0.798 0.718 0.838 - - 0 - 0.00%
2019-06-10 0 1.200 1.040 1.260 - - 0 0 - 0.798 0.692 0.838 - - 0 - 0.00%
2019-06-06 0 1.200 1.150 1.260 - - 0 0 - 0.798 0.765 0.838 - - 0 - 0.00%
2019-06-05 0 1.200 1.150 1.260 - - 0 0 - 0.798 0.765 0.838 - - 0 - 0.00%
2019-06-04 0 1.200 1.150 1.260 - - 0 0 - 0.798 0.765 0.838 - - 0 - 0.00%
2019-06-03 0 1.200 1.100 1.200 - - 0 0 - 0.798 0.732 0.798 - - 0 - 0.00%
2019-05-31 0 1.200 1.200 1.260 1.200 1.200 21,200 25,380 1.1972 0.798 0.798 0.838 0.798 0.798 31,874 0.7963 3.90%
2019-05-30 0 1.200 1.200 1.250 1.180 1.250 51,200 60,840 1.1883 0.768 0.768 0.800 0.755 0.800 79,978 0.7607 1.69%
2019-05-29 0 1.180 1.180 1.240 1.150 1.160 7,200 8,300 1.1528 0.755 0.755 0.794 0.736 0.743 11,247 0.7380 -7.81%
2019-05-28 0 1.280 1.090 1.280 - - 0 0 - 0.819 0.698 0.819 - - 0 - 0.00%
2019-05-27 0 1.280 1.090 1.280 - - 0 0 - 0.819 0.698 0.819 - - 0 - 0.00%
2019-05-24 0 1.280 1.140 1.290 1.280 1.280 14,000 17,920 1.2800 0.819 0.730 0.826 0.819 0.819 21,869 0.8194 4.92%
2019-05-23 0 1.220 1.150 1.290 - - 997 1,136 1.1394 0.781 0.736 0.826 - - 1,557 0.7294 0.00%
2019-05-22 0 1.220 1.150 1.290 1.220 1.220 2,000 2,440 1.2200 0.781 0.736 0.826 0.781 0.781 3,124 0.7810 0.00%
2019-05-21 0 1.220 1.160 1.300 - - 0 0 - 0.781 0.743 0.832 - - 0 - 0.00%
2019-05-20 0 1.220 1.210 1.300 1.220 1.230 22,000 26,860 1.2209 0.781 0.775 0.832 0.781 0.787 34,366 0.7816 0.83%
2019-05-17 0 1.210 1.180 1.330 1.200 1.210 52,400 63,368 1.2093 0.775 0.755 0.851 0.768 0.775 81,853 0.7742 -3.97%
2019-05-16 0 1.260 1.220 1.320 1.260 1.260 18,000 22,680 1.2600 0.807 0.781 0.845 0.807 0.807 28,117 0.8066 0.00%
2019-05-15 0 1.260 1.220 1.300 - - 0 0 - 0.807 0.781 0.832 - - 0 - 0.00%
2019-05-14 0 1.260 1.220 1.350 1.260 1.260 2,400 3,020 1.2583 0.807 0.781 0.864 0.807 0.807 3,749 0.8056 -3.08%
2019-05-10 0 1.300 1.300 1.360 1.300 1.320 124,000 161,900 1.3056 0.832 0.832 0.871 0.832 0.845 193,698 0.8358 -1.52%
2019-05-09 0 1.320 1.320 1.360 1.320 1.370 10,000 13,300 1.3300 0.845 0.845 0.871 0.845 0.877 15,621 0.8514 -4.35%
2019-05-08 0 1.380 1.320 1.380 1.370 1.380 32,000 43,900 1.3719 0.883 0.845 0.883 0.877 0.883 49,986 0.8782 2.22%
2019-05-07 0 1.350 1.300 1.390 1.350 1.350 12,000 16,200 1.3500 0.864 0.832 0.890 0.864 0.864 18,745 0.8642 -2.17%
2019-05-06 0 1.380 1.350 1.390 1.350 1.380 160,000 216,900 1.3556 0.883 0.864 0.890 0.864 0.883 249,932 0.8678 2.22%
2019-05-03 0 1.350 1.350 1.440 1.350 1.360 220,000 298,220 1.3555 0.864 0.864 0.922 0.864 0.871 343,657 0.8678 0.00%
2019-05-02 0 1.350 1.350 1.400 1.350 1.400 130,400 176,588 1.3542 0.864 0.864 0.896 0.864 0.896 203,695 0.8669 0.00%
2019-04-30 0 1.350 1.350 1.450 1.350 1.390 108,000 146,200 1.3537 0.864 0.864 0.928 0.864 0.890 168,704 0.8666 -0.74%
2019-04-29 0 1.360 1.360 1.380 1.330 1.400 238,800 324,776 1.3600 0.871 0.871 0.883 0.851 0.896 373,024 0.8707 4.62%
2019-04-26 0 1.300 1.280 1.320 1.270 1.300 62,000 79,440 1.2813 0.832 0.819 0.845 0.813 0.832 96,849 0.8202 1.56%
2019-04-25 0 1.280 1.270 1.310 1.270 1.320 34,000 43,740 1.2865 0.819 0.813 0.839 0.813 0.845 53,111 0.8236 1.59%
2019-04-24 0 1.260 1.250 1.320 - - 0 0 - 0.807 0.800 0.845 - - 0 - 0.00%
2019-04-23 0 1.260 1.260 1.320 1.260 1.320 118,400 151,176 1.2768 0.807 0.807 0.845 0.807 0.845 184,950 0.8174 -1.56%
2019-04-18 0 1.280 1.240 1.290 1.260 1.290 234,800 302,548 1.2885 0.819 0.794 0.826 0.807 0.826 366,776 0.8249 -3.03%
2019-04-17 0 1.320 1.280 1.320 1.320 1.320 2,000 2,640 1.3200 0.845 0.819 0.845 0.845 0.845 3,124 0.8450 0.00%
2019-04-16 0 1.320 1.260 1.320 1.270 1.320 18,000 23,060 1.2811 0.845 0.807 0.845 0.813 0.845 28,117 0.8201 -0.75%
2019-04-15 0 1.330 1.280 1.330 1.290 1.330 18,000 23,300 1.2944 0.851 0.819 0.851 0.826 0.851 28,117 0.8287 3.10%
2019-04-12 0 1.290 1.260 1.300 - - 0 0 - 0.826 0.807 0.832 - - 0 - 0.00%
2019-04-11 0 1.290 1.290 1.300 1.250 1.310 243,200 306,792 1.2615 0.826 0.826 0.832 0.800 0.839 379,897 0.8076 -5.15%
2019-04-10 0 1.360 1.280 1.380 1.280 1.360 92,000 120,500 1.3098 0.871 0.819 0.883 0.819 0.871 143,711 0.8385 0.74%
2019-04-09 0 1.350 1.320 1.370 1.320 1.360 128,808 172,463 1.3389 0.864 0.845 0.877 0.845 0.871 201,208 0.8571 3.05%
2019-04-08 0 1.310 1.310 1.350 1.310 1.350 82,000 108,620 1.3246 0.839 0.839 0.864 0.839 0.864 128,090 0.8480 -1.50%
2019-04-04 0 1.330 1.240 1.330 1.320 1.330 136,000 180,280 1.3256 0.851 0.794 0.851 0.845 0.851 212,443 0.8486 2.31%
2019-04-03 0 1.300 1.280 1.330 1.240 1.310 108,000 140,620 1.3020 0.832 0.819 0.851 0.794 0.839 168,704 0.8335 0.00%
2019-04-02 0 1.300 1.280 1.320 1.250 1.320 68,000 88,380 1.2997 0.832 0.819 0.845 0.800 0.845 106,221 0.8320 0.00%
2019-04-01 0 1.300 1.260 1.330 1.200 1.300 270,000 331,780 1.2288 0.832 0.807 0.851 0.768 0.832 421,761 0.7867 4.00%
2019-03-29 0 1.250 1.240 1.280 1.250 1.290 179,600 224,580 1.2504 0.800 0.794 0.819 0.800 0.826 280,549 0.8005 -0.79%
2019-03-28 0 1.260 1.240 1.280 1.230 1.260 64,000 79,920 1.2488 0.807 0.794 0.819 0.787 0.807 99,973 0.7994 1.61%
2019-03-27 0 1.240 1.230 1.260 - - 0 0 - 0.794 0.787 0.807 - - 0 - 0.00%
2019-03-26 0 1.240 1.220 1.270 - - 0 0 - 0.794 0.781 0.813 - - 0 - 0.00%
2019-03-25 0 1.240 1.200 1.250 1.190 1.240 186,400 223,508 1.1991 0.794 0.768 0.800 0.762 0.794 291,171 0.7676 0.81%
2019-03-22 0 1.230 1.230 1.270 1.220 1.300 17,950 22,120 1.2323 0.787 0.787 0.813 0.781 0.832 28,039 0.7889 -5.38%
2019-03-21 0 1.300 1.220 1.300 1.250 1.300 64,000 80,500 1.2578 0.832 0.781 0.832 0.800 0.832 99,973 0.8052 8.33%
2019-03-20 0 1.200 1.190 1.200 1.190 1.220 312,000 374,540 1.2004 0.768 0.762 0.768 0.762 0.781 487,368 0.7685 -2.44%
2019-03-19 0 1.230 1.210 1.300 1.200 1.260 193,600 236,540 1.2218 0.787 0.775 0.832 0.768 0.807 302,418 0.7822 -2.38%
2019-03-18 0 1.260 1.260 1.300 1.180 1.260 174,000 207,560 1.1929 0.807 0.807 0.832 0.755 0.807 271,802 0.7636 5.88%
2019-03-15 0 1.190 1.190 1.200 1.190 1.240 198,000 237,500 1.1995 0.762 0.762 0.768 0.762 0.794 309,291 0.7679 -0.83%
2019-03-14 0 1.200 1.190 1.300 - - 1,200 1,392 1.1600 0.768 0.762 0.832 - - 1,874 0.7426 0.00%
2019-03-13 0 1.200 1.190 1.290 1.190 1.200 46,000 55,060 1.1970 0.768 0.762 0.826 0.762 0.768 71,856 0.7663 -4.76%
2019-03-12 0 1.260 1.180 1.260 1.200 1.260 12,000 14,520 1.2100 0.807 0.755 0.807 0.768 0.807 18,745 0.7746 2.44%
2019-03-11 0 1.230 1.200 1.300 - - 0 0 - 0.787 0.768 0.832 - - 0 - 0.00%
2019-03-08 0 1.230 1.230 1.300 1.220 1.220 6,000 7,320 1.2200 0.787 0.787 0.832 0.781 0.781 9,372 0.7810 -4.65%
2019-03-07 0 1.290 1.200 1.300 1.290 1.290 26,000 33,740 1.2977 0.826 0.768 0.832 0.826 0.826 40,614 0.8307 -0.77%
2019-03-06 0 1.300 1.200 1.300 1.300 1.300 6,800 8,728 1.2835 0.832 0.768 0.832 0.832 0.832 10,622 0.8217 0.00%
2019-03-05 0 1.300 1.200 1.350 - - 0 0 - 0.832 0.768 0.864 - - 0 - 0.00%
2019-03-04 0 1.300 1.200 1.300 - - 0 0 - 0.832 0.768 0.832 - - 0 - 0.00%
2019-03-01 0 1.300 1.220 1.300 1.300 1.300 4,000 5,200 1.3000 0.832 0.781 0.832 0.832 0.832 6,248 0.8322 0.00%
2019-02-28 0 1.300 1.220 1.310 - - 0 0 - 0.832 0.781 0.839 - - 0 - 0.00%
2019-02-27 0 1.300 1.240 1.300 1.310 1.310 143,600 187,908 1.3086 0.832 0.794 0.832 0.839 0.839 224,314 0.8377 0.78%
2019-02-26 0 1.290 1.260 1.300 1.290 1.290 14,000 18,060 1.2900 0.826 0.807 0.832 0.826 0.826 21,869 0.8258 -1.53%
2019-02-25 0 1.310 1.270 1.350 1.250 1.330 13,600 17,224 1.2665 0.839 0.813 0.864 0.800 0.851 21,244 0.8108 4.80%
2019-02-22 0 1.250 1.250 1.280 - - 0 0 - 0.800 0.800 0.819 - - 0 - 0.00%
2019-02-21 0 1.250 1.250 1.280 1.250 1.280 9,200 11,584 1.2591 0.800 0.800 0.819 0.800 0.819 14,371 0.8061 0.00%
2019-02-20 0 1.250 1.250 1.300 1.250 1.250 8,000 10,000 1.2500 0.800 0.800 0.832 0.800 0.800 12,497 0.8002 0.00%
2019-02-19 0 1.250 1.240 1.250 1.250 1.260 65,600 82,092 1.2514 0.800 0.794 0.800 0.800 0.807 102,472 0.8011 -2.34%
2019-02-18 0 1.280 1.280 1.400 1.270 1.400 65,600 90,356 1.3774 0.819 0.819 0.896 0.813 0.896 102,472 0.8818 2.40%
2019-02-15 0 1.250 1.240 1.290 1.250 1.280 54,000 68,060 1.2604 0.800 0.794 0.826 0.800 0.819 84,352 0.8069 -3.85%
2019-02-14 0 1.300 1.260 1.310 1.240 1.300 50,550 63,977 1.2656 0.832 0.807 0.839 0.794 0.832 78,963 0.8102 0.00%
2019-02-13 0 1.300 1.300 1.320 1.290 1.300 138,000 179,200 1.2986 0.832 0.832 0.845 0.826 0.832 215,567 0.8313 1.56%
2019-02-12 0 1.280 1.220 1.280 - - 1,200 1,416 1.1800 0.819 0.781 0.819 - - 1,874 0.7554 -0.78%
2019-02-11 0 1.290 1.250 1.290 1.170 1.300 92,000 118,040 1.2830 0.826 0.800 0.826 0.749 0.832 143,711 0.8214 7.50%
2019-02-08 0 1.200 1.160 1.200 - - 0 0 - 0.768 0.743 0.768 - - 0 - 0.00%
2019-02-04 0 1.200 1.200 1.250 - - 0 0 - 0.768 0.768 0.800 - - 0 - 0.00%
2019-02-01 0 1.200 1.170 1.250 1.160 1.200 10,000 11,680 1.1680 0.768 0.749 0.800 0.743 0.768 15,621 0.7477 0.00%
2019-01-31 0 1.200 1.150 1.250 - - 400 452 1.1300 0.768 0.736 0.800 - - 625 0.7234 0.00%
2019-01-30 0 1.200 1.150 1.250 - - 0 0 - 0.768 0.736 0.800 - - 0 - 0.00%
2019-01-29 0 1.200 1.170 1.200 1.170 1.220 110,600 134,204 1.2134 0.768 0.749 0.768 0.749 0.781 172,766 0.7768 -4.00%
2019-01-28 0 1.250 1.150 1.250 - - 1,200 1,352 1.1267 0.800 0.736 0.800 - - 1,874 0.7213 0.00%
2019-01-25 0 1.250 1.150 1.290 1.250 1.250 14,000 17,500 1.2500 0.800 0.736 0.826 0.800 0.800 21,869 0.8002 3.31%
2019-01-24 0 1.210 1.180 1.280 1.200 1.210 150,000 181,400 1.2093 0.775 0.755 0.819 0.768 0.775 234,312 0.7742 0.00%
2019-01-23 0 1.210 1.180 1.250 1.100 1.210 176,000 211,240 1.2002 0.775 0.755 0.800 0.704 0.775 274,926 0.7684 0.83%
2019-01-22 0 1.200 1.120 1.210 1.200 1.200 96,000 115,200 1.2000 0.768 0.717 0.775 0.768 0.768 149,959 0.7682 0.00%
2019-01-21 0 1.200 1.060 1.200 - - 0 0 - 0.768 0.679 0.768 - - 0 - -0.83%
2019-01-18 0 1.210 1.130 1.210 - - 0 0 - 0.775 0.723 0.775 - - 0 - 0.00%
2019-01-17 0 1.210 1.130 1.210 1.210 1.210 2,000 2,420 1.2100 0.775 0.723 0.775 0.775 0.775 3,124 0.7746 0.83%
2019-01-16 0 1.200 - 1.200 1.160 1.200 31,200 36,956 1.1845 0.768 - 0.768 0.743 0.768 48,737 0.7583 0.00%
2019-01-15 0 1.200 1.200 1.250 1.200 1.200 110,000 132,000 1.2000 0.768 0.768 0.800 0.768 0.768 171,829 0.7682 0.00%
2019-01-14 0 1.200 1.200 1.250 - - 0 0 - 0.768 0.768 0.800 - - 0 - 0.00%
2019-01-11 0 1.200 - 1.250 - - 0 0 - 0.768 - 0.800 - - 0 - 0.00%
2019-01-10 0 1.200 1.100 1.250 - - 0 0 - 0.768 0.704 0.800 - - 0 - 0.00%
2019-01-09 0 1.200 1.130 1.200 1.130 1.200 10,800 12,320 1.1407 0.768 0.723 0.768 0.723 0.768 16,870 0.7303 0.00%
2019-01-08 0 1.200 - 1.200 1.200 1.200 54,000 64,800 1.2000 0.768 - 0.768 0.768 0.768 84,352 0.7682 0.00%
2019-01-07 0 1.200 1.200 1.250 - - 0 0 - 0.768 0.768 0.800 - - 0 - 0.84%
2019-01-04 0 1.190 1.190 1.250 1.160 1.200 40,400 47,792 1.1830 0.762 0.762 0.800 0.743 0.768 63,108 0.7573 -4.80%
2019-01-03 0 1.250 1.180 1.250 - - 0 0 - 0.800 0.755 0.800 - - 0 - 0.00%
2019-01-02 0 1.250 1.230 1.250 - - 0 0 - 0.800 0.787 0.800 - - 0 - 0.00%
2018-12-31 0 1.250 1.150 1.250 1.250 1.250 10,000 12,500 1.2500 0.800 0.736 0.800 0.800 0.800 15,621 0.8002 4.17%
2018-12-28 0 1.200 1.130 1.250 1.200 1.200 22,000 26,400 1.2000 0.768 0.723 0.800 0.768 0.768 34,366 0.7682 0.84%
2018-12-27 0 1.190 1.150 1.200 1.190 1.190 16,000 19,040 1.1900 0.762 0.736 0.768 0.762 0.762 24,993 0.7618 0.00%
2018-12-24 0 1.190 1.100 1.190 - - 0 0 - 0.762 0.704 0.762 - - 0 - 0.00%
2018-12-21 0 1.190 1.150 1.200 1.140 1.190 47,200 55,364 1.1730 0.762 0.736 0.768 0.730 0.762 73,730 0.7509 0.85%
2018-12-20 0 1.180 1.160 1.180 1.180 1.210 364,000 432,600 1.1885 0.755 0.743 0.755 0.755 0.775 568,596 0.7608 -1.67%
2018-12-19 0 1.200 1.200 1.250 - - 0 0 - 0.768 0.768 0.800 - - 0 - 0.00%
2018-12-18 0 1.200 1.200 1.250 1.200 1.200 26,000 31,200 1.2000 0.768 0.768 0.800 0.768 0.768 40,614 0.7682 0.00%
2018-12-17 0 1.200 1.150 1.260 1.200 1.200 2,800 3,336 1.1914 0.768 0.736 0.807 0.768 0.768 4,374 0.7627 -4.76%
2018-12-14 0 1.260 1.200 1.260 - - 1,600 1,856 1.1600 0.807 0.768 0.807 - - 2,499 0.7426 -0.79%
2018-12-13 0 1.270 1.200 1.270 - - 0 0 - 0.813 0.768 0.813 - - 0 - 0.00%
2018-12-12 0 1.270 1.200 1.270 - - 0 0 - 0.813 0.768 0.813 - - 0 - -0.78%
2018-12-11 0 1.280 1.200 1.280 1.280 1.280 20,000 25,600 1.2800 0.819 0.768 0.819 0.819 0.819 31,242 0.8194 0.00%
2018-12-10 0 1.280 1.200 1.280 - - 0 0 - 0.819 0.768 0.819 - - 0 - 0.00%
2018-12-07 0 1.280 1.210 1.400 - - 0 0 - 0.819 0.775 0.896 - - 0 - 0.00%
2018-12-06 0 1.280 1.210 1.280 - - 0 0 - 0.819 0.775 0.819 - - 0 - 0.00%
2018-12-05 0 1.280 1.280 1.300 1.280 1.300 12,800 16,536 1.2919 0.819 0.819 0.832 0.819 0.832 19,995 0.8270 -1.54%
2018-12-04 0 1.300 1.250 1.300 1.280 1.300 220,400 285,816 1.2968 0.832 0.800 0.832 0.819 0.832 344,282 0.8302 4.00%
2018-12-03 0 1.250 1.250 1.280 1.210 1.260 72,400 90,892 1.2554 0.800 0.800 0.819 0.775 0.807 113,094 0.8037 -0.79%
2018-11-30 0 1.260 1.160 1.260 1.260 1.280 242,000 305,920 1.2641 0.807 0.743 0.807 0.807 0.819 378,023 0.8093 0.00%
2018-11-29 0 1.260 1.260 1.300 1.250 1.260 416,000 520,280 1.2507 0.807 0.807 0.832 0.800 0.807 649,824 0.8006 1.61%
2018-11-28 0 1.240 1.200 1.240 1.160 1.240 234,000 282,540 1.2074 0.794 0.768 0.794 0.743 0.794 365,526 0.7730 3.33%
2018-11-27 0 1.200 1.200 1.250 1.200 1.200 2,000 2,400 1.2000 0.768 0.768 0.800 0.768 0.768 3,124 0.7682 0.00%
2018-11-26 0 1.200 1.130 1.300 - - 400 432 1.0800 0.768 0.723 0.832 - - 625 0.6914 0.00%
2018-11-23 0 1.200 1.200 1.280 1.200 1.200 18,000 21,600 1.2000 0.768 0.768 0.819 0.768 0.768 28,117 0.7682 -3.23%
2018-11-22 0 1.240 1.200 1.250 1.180 1.250 28,000 33,900 1.2107 0.794 0.768 0.800 0.755 0.800 43,738 0.7751 5.08%
2018-11-21 0 1.180 1.180 1.190 1.160 1.180 66,800 77,736 1.1637 0.755 0.755 0.762 0.743 0.755 104,347 0.7450 -3.28%
2018-11-20 0 1.220 1.150 1.250 1.130 1.220 22,400 26,476 1.1820 0.781 0.736 0.800 0.723 0.781 34,991 0.7567 -0.81%
2018-11-19 0 1.230 1.150 1.230 1.230 1.250 40,000 49,400 1.2350 0.787 0.736 0.787 0.787 0.800 62,483 0.7906 -1.60%
2018-11-16 0 1.250 1.240 1.250 1.250 1.250 2,000 2,500 1.2500 0.800 0.794 0.800 0.800 0.800 3,124 0.8002 4.17%
2018-11-15 0 1.200 1.150 1.300 - - 0 0 - 0.768 0.736 0.832 - - 0 - 0.00%
2018-11-14 0 1.200 1.200 1.260 - - 0 0 - 0.768 0.768 0.807 - - 0 - 0.00%
2018-11-13 0 1.200 1.200 1.260 1.150 1.200 28,000 32,500 1.1607 0.768 0.768 0.807 0.736 0.768 43,738 0.7431 -4.76%
2018-11-12 0 1.260 1.200 1.300 1.110 1.280 10,400 12,372 1.1896 0.807 0.768 0.832 0.711 0.819 16,246 0.7616 2.44%
2018-11-09 0 1.230 1.230 1.290 1.230 1.240 10,000 12,340 1.2340 0.787 0.787 0.826 0.787 0.794 15,621 0.7900 0.00%
2018-11-08 0 1.230 1.180 1.240 1.230 1.240 114,000 141,220 1.2388 0.787 0.755 0.794 0.787 0.794 178,077 0.7930 0.00%
2018-11-07 0 1.230 1.230 1.300 1.230 1.230 22,000 27,060 1.2300 0.787 0.787 0.832 0.787 0.787 34,366 0.7874 0.00%
2018-11-06 0 1.230 1.230 1.300 - - 0 0 - 0.787 0.787 0.832 - - 0 - 0.00%
2018-11-05 0 1.230 1.230 1.300 - - 0 0 - 0.787 0.787 0.832 - - 0 - 0.00%
2018-11-02 0 1.230 1.230 1.300 1.230 1.230 3,600 4,364 1.2122 0.787 0.787 0.832 0.787 0.787 5,623 0.7760 -3.15%
2018-11-01 0 1.270 1.060 1.300 - - 3,200 3,388 1.0588 0.813 0.679 0.832 - - 4,999 0.6778 0.00%
2018-10-31 0 1.270 1.220 1.270 - - 0 0 - 0.813 0.781 0.813 - - 0 - -1.55%
2018-10-30 0 1.290 1.230 1.300 1.230 1.290 19,600 24,300 1.2398 0.826 0.787 0.832 0.787 0.826 30,617 0.7937 4.88%
2018-10-29 0 1.230 1.060 1.300 - - 0 0 - 0.787 0.679 0.832 - - 0 - 0.00%
2018-10-26 0 1.230 1.220 1.300 - - 0 0 - 0.787 0.781 0.832 - - 0 - 0.00%
2018-10-25 0 1.230 1.220 1.300 1.210 1.230 488,000 599,540 1.2286 0.787 0.781 0.832 0.775 0.787 762,294 0.7865 0.82%
2018-10-24 0 1.220 1.060 1.240 1.220 1.240 151,200 187,272 1.2386 0.781 0.679 0.794 0.781 0.794 236,186 0.7929 -0.81%
2018-10-23 0 1.230 1.230 1.240 1.230 1.270 162,800 202,804 1.2457 0.787 0.787 0.794 0.787 0.813 254,306 0.7975 -3.15%
2018-10-22 0 1.270 1.260 1.270 1.270 1.300 250,000 320,500 1.2820 0.813 0.807 0.813 0.813 0.832 390,519 0.8207 0.00%
2018-10-19 0 1.270 1.270 1.300 1.240 1.270 30,000 37,920 1.2640 0.813 0.813 0.832 0.794 0.813 46,862 0.8092 1.60%
2018-10-18 0 1.250 1.250 1.260 1.250 1.250 130,000 162,500 1.2500 0.800 0.800 0.807 0.800 0.800 203,070 0.8002 0.81%
2018-10-16 0 1.240 1.220 1.240 - - 0 0 - 0.794 0.781 0.794 - - 0 - 0.00%
2018-10-15 0 1.240 1.240 1.260 1.230 1.250 148,000 183,620 1.2407 0.794 0.794 0.807 0.787 0.800 231,188 0.7942 -1.59%
2018-10-12 0 1.260 1.250 1.270 1.260 1.300 241,200 305,716 1.2675 0.807 0.800 0.813 0.807 0.832 376,773 0.8114 1.61%
2018-10-11 0 1.240 1.240 1.250 1.210 1.300 130,000 162,760 1.2520 0.794 0.794 0.800 0.775 0.832 203,070 0.8015 -4.62%
2018-10-10 0 1.300 1.220 1.320 1.300 1.350 58,400 77,364 1.3247 0.832 0.781 0.845 0.832 0.864 91,225 0.8481 1.56%
2018-10-09 0 1.280 1.280 1.300 1.280 1.280 96,000 122,880 1.2800 0.819 0.819 0.832 0.819 0.819 149,959 0.8194 0.00%
2018-10-08 0 1.280 1.210 1.280 - - 0 0 - 0.819 0.775 0.819 - - 0 - 0.00%
2018-10-05 0 1.280 1.210 1.280 - - 0 0 - 0.819 0.775 0.819 - - 0 - 0.00%
2018-10-04 0 1.280 1.200 1.280 - - 0 0 - 0.819 0.768 0.819 - - 0 - -0.78%
2018-10-03 0 1.290 1.290 1.300 1.200 1.200 4,000 4,916 1.2290 0.826 0.826 0.832 0.768 0.768 6,248 0.7868 -1.53%
2018-10-02 0 1.310 1.310 1.320 - - 0 0 - 0.839 0.839 0.845 - - 0 - 1.55%
2018-09-28 0 1.290 1.290 1.310 1.290 1.300 188,000 243,940 1.2976 0.826 0.826 0.839 0.826 0.832 293,671 0.8307 0.78%
2018-09-27 0 1.280 1.240 1.280 1.270 1.280 42,000 53,740 1.2795 0.819 0.794 0.819 0.813 0.819 65,607 0.8191 0.79%
2018-09-26 0 1.270 1.250 1.280 1.200 1.280 13,600 16,840 1.2382 0.813 0.800 0.819 0.768 0.819 21,244 0.7927 -0.78%
2018-09-24 0 1.280 1.280 1.290 - - 0 0 - 0.819 0.819 0.826 - - 0 - 0.79%
2018-09-21 0 1.270 1.240 1.280 - - 0 0 - 0.813 0.794 0.819 - - 0 - 0.00%
2018-09-20 0 1.270 1.210 1.270 - - 800 936 1.1700 0.813 0.775 0.813 - - 1,250 0.7490 0.00%
2018-09-19 0 1.270 1.270 1.280 1.240 1.260 22,000 27,560 1.2527 0.813 0.813 0.819 0.794 0.807 34,366 0.8020 2.42%
2018-09-18 0 1.240 1.210 1.240 1.210 1.260 9,600 11,772 1.2263 0.794 0.775 0.794 0.775 0.807 14,996 0.7850 -3.12%
2018-09-17 0 1.280 1.180 1.280 1.180 1.280 12,000 15,040 1.2533 0.819 0.755 0.819 0.755 0.819 18,745 0.8024 3.23%
2018-09-14 0 1.240 1.210 1.250 1.220 1.240 9,600 11,704 1.2192 0.794 0.775 0.800 0.781 0.794 14,996 0.7805 1.64%
2018-09-13 0 1.220 1.200 1.240 1.210 1.300 153,200 188,948 1.2333 0.781 0.768 0.794 0.775 0.832 239,310 0.7896 -3.94%
2018-09-12 0 1.270 1.220 1.270 1.220 1.270 14,000 17,280 1.2343 0.813 0.781 0.813 0.781 0.813 21,869 0.7902 -0.78%
2018-09-11 0 1.280 1.210 1.270 1.180 1.300 531,236 640,178 1.2051 0.819 0.775 0.813 0.755 0.832 829,832 0.7715 -0.78%
2018-09-10 0 1.290 1.190 1.280 1.200 1.300 1,658,000 2,007,220 1.2106 0.826 0.762 0.819 0.768 0.832 2,589,925 0.7750 -0.77%
2018-09-07 0 1.300 1.290 1.300 1.290 1.300 118,000 149,340 1.2656 0.832 0.826 0.832 0.826 0.832 184,325 0.8102 0.00%
2018-09-06 0 1.300 1.290 1.300 1.260 1.350 1,202,000 1,562,180 1.2997 0.832 0.826 0.832 0.807 0.864 1,877,618 0.8320 -2.26%
2018-09-05 0 1.330 1.260 1.330 1.270 1.330 26,000 33,880 1.3031 0.851 0.807 0.851 0.813 0.851 40,614 0.8342 -5.67%
2018-09-04 0 1.410 1.410 1.420 1.370 1.380 20,000 27,560 1.3780 0.903 0.903 0.909 0.877 0.883 31,242 0.8822 6.02%
2018-09-03 0 1.330 1.240 1.350 1.300 1.370 21,200 27,900 1.3160 0.851 0.794 0.864 0.832 0.877 33,116 0.8425 0.76%
2018-08-31 0 1.320 1.440 1.450 1.320 1.380 44,800 60,208 1.3439 0.845 0.922 0.928 0.845 0.883 69,981 0.8603 -2.22%
2018-08-30 0 1.350 1.280 1.360 1.300 1.350 410,000 540,160 1.3175 0.864 0.819 0.871 0.832 0.864 640,452 0.8434 -1.46%
2018-08-29 0 1.370 1.320 1.370 - - 0 0 - 0.877 0.845 0.877 - - 0 - -1.44%
2018-08-28 0 1.390 1.330 1.390 - - 0 0 - 0.890 0.851 0.890 - - 0 - -0.71%
2018-08-27 0 1.400 1.350 1.400 1.310 1.400 14,800 20,444 1.3814 0.896 0.864 0.896 0.839 0.896 23,119 0.8843 0.00%
2018-08-24 0 1.400 1.370 1.410 1.360 1.410 108,400 149,592 1.3800 0.896 0.877 0.903 0.871 0.903 169,329 0.8834 -0.71%
2018-08-23 0 1.410 1.400 1.410 1.330 1.410 11,500 15,550 1.3522 0.903 0.896 0.903 0.851 0.903 17,964 0.8656 1.44%
2018-08-22 0 1.390 1.330 1.390 - - 0 0 - 0.890 0.851 0.890 - - 0 - -0.71%
2018-08-21 0 1.400 1.340 1.400 - - 1,600 2,064 1.2900 0.896 0.858 0.896 - - 2,499 0.8258 0.00%
2018-08-20 0 1.400 1.400 1.410 1.370 1.410 83,200 114,540 1.3767 0.896 0.896 0.903 0.877 0.903 129,965 0.8813 2.19%
2018-08-17 0 1.370 1.340 1.370 - - 0 0 - 0.877 0.858 0.877 - - 0 - -0.72%
2018-08-16 0 1.380 1.310 1.380 1.310 1.400 30,000 40,680 1.3560 0.883 0.839 0.883 0.839 0.896 46,862 0.8681 2.22%
2018-08-15 0 1.350 1.320 1.350 - - 400 516 1.2900 0.864 0.845 0.864 - - 625 0.8258 -2.88%
2018-08-14 0 1.390 1.340 1.390 1.320 1.390 171,200 228,604 1.3353 0.890 0.858 0.890 0.845 0.890 267,428 0.8548 -2.11%
2018-08-13 0 1.420 1.360 1.420 1.420 1.420 48,000 68,160 1.4200 0.909 0.871 0.909 0.909 0.909 74,980 0.9090 1.43%
2018-08-10 0 1.400 1.340 1.400 - - 1,000 1,440 1.4400 0.896 0.858 0.896 - - 1,562 0.9218 0.00%
2018-08-09 0 1.400 1.380 1.420 1.340 1.420 227,600 318,928 1.4013 0.896 0.883 0.909 0.858 0.909 355,529 0.8971 0.00%
2018-08-08 0 1.400 1.360 1.400 1.340 1.420 253,200 352,992 1.3941 0.896 0.871 0.896 0.858 0.909 395,518 0.8925 0.00%
2018-08-07 0 1.400 1.400 1.420 1.320 1.410 98,000 135,760 1.3853 0.896 0.896 0.909 0.845 0.903 153,084 0.8868 0.00%
2018-08-06 0 1.400 1.350 1.400 1.360 1.400 130,000 179,600 1.3815 0.896 0.864 0.896 0.871 0.896 203,070 0.8844 0.00%
2018-08-03 0 1.400 1.340 1.400 1.420 1.420 50,000 71,000 1.4200 0.896 0.858 0.896 0.909 0.909 78,104 0.9090 -0.71%
2018-08-02 0 1.410 1.350 1.420 1.410 1.410 30,000 42,300 1.4100 0.903 0.864 0.909 0.903 0.903 46,862 0.9026 1.44%
2018-08-01 0 1.390 1.330 1.400 1.340 1.550 206,000 298,140 1.4473 0.890 0.851 0.896 0.858 0.992 321,788 0.9265 -4.79%
2018-07-31 0 1.460 1.350 1.460 - - 0 0 - 0.935 0.864 0.935 - - 0 - 0.00%
2018-07-30 0 1.460 1.460 1.470 1.410 1.420 26,000 36,900 1.4192 0.935 0.935 0.941 0.903 0.909 40,614 0.9086 2.82%
2018-07-27 0 1.420 1.360 1.420 1.350 1.420 54,000 74,240 1.3748 0.909 0.871 0.909 0.864 0.909 84,352 0.8801 0.00%
2018-07-26 0 1.420 1.350 1.420 1.420 1.420 20,000 28,400 1.4200 0.909 0.864 0.909 0.909 0.909 31,242 0.9090 -1.39%
2018-07-25 0 1.440 1.390 1.440 1.380 1.440 76,400 106,852 1.3986 0.922 0.890 0.922 0.883 0.922 119,343 0.8953 0.00%
2018-07-24 0 1.440 1.400 1.440 - - 0 0 - 0.922 0.896 0.922 - - 0 - -0.69%
2018-07-23 0 1.450 1.450 1.470 1.380 1.450 34,000 48,700 1.4324 0.928 0.928 0.941 0.883 0.928 53,111 0.9170 0.00%
2018-07-20 0 1.450 1.400 1.470 1.400 1.500 452,000 636,380 1.4079 0.928 0.896 0.941 0.896 0.960 706,059 0.9013 -3.33%
2018-07-19 0 1.500 1.470 1.500 - - 0 0 - 0.960 0.941 0.960 - - 0 - 0.00%
2018-07-18 0 1.500 1.480 1.500 1.470 1.500 138,000 204,300 1.4804 0.960 0.947 0.960 0.941 0.960 215,567 0.9477 0.00%
2018-07-17 0 1.500 1.500 1.540 1.470 1.500 5,200 7,656 1.4723 0.960 0.960 0.986 0.941 0.960 8,123 0.9425 0.00%
2018-07-16 0 1.500 1.500 1.550 - - 0 0 - 0.960 0.960 0.992 - - 0 - 0.00%
2018-07-13 0 1.500 1.500 1.550 - - 1,200 1,740 1.4500 0.960 0.960 0.992 - - 1,874 0.9283 0.00%
2018-07-12 0 1.500 1.500 1.550 1.500 1.500 20,000 30,000 1.5000 0.960 0.960 0.992 0.960 0.960 31,242 0.9603 0.00%
2018-07-11 0 1.500 1.500 1.550 1.500 1.500 10,000 15,000 1.5000 0.960 0.960 0.992 0.960 0.960 15,621 0.9603 -4.46%
2018-07-10 0 1.570 1.430 1.570 - - 0 0 - 1.005 0.915 1.005 - - 0 - 0.00%
2018-07-09 0 1.570 1.510 1.580 1.500 1.570 8,800 13,456 1.5291 1.005 0.967 1.011 0.960 1.005 13,746 0.9789 4.67%
2018-07-06 0 1.500 1.450 1.550 1.500 1.500 98,800 148,136 1.4994 0.960 0.928 0.992 0.960 0.960 154,333 0.9598 0.00%
2018-07-05 0 1.500 1.440 1.540 1.490 1.500 54,000 80,740 1.4952 0.960 0.922 0.986 0.954 0.960 84,352 0.9572 0.00%
2018-07-04 0 1.500 1.480 1.500 1.490 1.510 332,000 497,380 1.4981 0.960 0.947 0.960 0.954 0.967 518,610 0.9591 0.00%
2018-07-03 0 1.500 1.500 1.560 1.500 1.500 34,400 51,584 1.4995 0.960 0.960 0.999 0.960 0.960 53,735 0.9600 -6.25%
2018-06-29 0 1.600 1.520 1.600 1.510 1.600 76,400 121,216 1.5866 1.024 0.973 1.024 0.967 1.024 119,343 1.0157 5.96%
2018-06-28 0 1.510 1.490 1.510 1.500 1.520 180,000 271,600 1.5089 0.967 0.954 0.967 0.960 0.973 281,174 0.9659 0.67%
2018-06-27 0 1.500 1.440 1.510 1.500 1.500 100,800 148,164 1.4699 0.960 0.922 0.967 0.960 0.960 157,457 0.9410 0.00%
2018-06-26 0 1.500 1.500 1.510 1.490 1.510 12,800 19,048 1.4881 0.960 0.960 0.967 0.954 0.967 19,995 0.9527 -1.32%
2018-06-25 0 1.520 1.530 1.560 1.480 1.550 251,600 378,460 1.5042 0.973 0.979 0.999 0.947 0.992 393,019 0.9630 -0.65%
2018-06-22 0 1.530 1.530 1.560 1.480 1.550 315,600 485,184 1.5373 0.979 0.979 0.999 0.947 0.992 492,992 0.9842 -3.77%
2018-06-21 0 1.590 1.550 1.590 1.590 1.610 128,400 204,820 1.5952 1.018 0.992 1.018 1.018 1.031 200,571 1.0212 -0.62%
2018-06-20 0 1.600 1.560 1.600 1.540 1.600 77,600 120,600 1.5541 1.024 0.999 1.024 0.986 1.024 121,217 0.9949 3.90%
2018-06-19 0 1.540 1.540 1.640 1.510 1.570 198,400 306,180 1.5432 0.986 0.986 1.050 0.967 1.005 309,916 0.9879 -5.52%
2018-06-15 0 1.630 1.620 1.630 1.630 1.630 26,400 43,012 1.6292 1.043 1.037 1.043 1.043 1.043 41,239 1.0430 -1.21%
2018-06-14 0 1.650 1.600 1.650 1.640 1.650 38,800 63,556 1.6380 1.056 1.024 1.056 1.050 1.056 60,609 1.0486 3.77%
2018-06-13 0 1.590 1.590 1.650 1.590 1.600 285,200 454,340 1.5931 1.018 1.018 1.056 1.018 1.024 445,505 1.0198 0.00%
2018-06-12 0 1.590 1.580 1.600 - - 2,800 4,288 1.5314 1.018 1.011 1.024 - - 4,374 0.9804 0.00%
2018-06-11 0 1.590 1.590 1.640 1.580 1.590 56,800 89,864 1.5821 1.018 1.018 1.050 1.011 1.018 88,726 1.0128 0.00%
2018-06-08 0 1.590 1.590 1.600 1.590 1.590 44,800 71,200 1.5893 1.018 1.018 1.024 1.018 1.018 69,981 1.0174 -0.62%
2018-06-07 0 1.600 1.580 1.620 1.570 1.600 30,800 49,684 1.6131 1.024 1.011 1.037 1.005 1.024 48,112 1.0327 -1.23%
2018-06-06 0 1.620 1.580 1.660 - - 0 0 - 1.037 1.011 1.063 - - 0 - 0.00%
2018-06-05 0 1.620 1.620 1.650 1.620 1.620 24,800 40,104 1.6171 1.037 1.037 1.056 1.037 1.037 38,740 1.0352 1.89%
2018-06-04 0 1.590 1.590 1.630 1.590 1.600 17,200 27,364 1.5909 1.018 1.018 1.043 1.018 1.024 26,868 1.0185 -0.62%
2018-06-01 0 1.600 1.580 1.600 1.580 1.600 16,000 25,400 1.5875 1.024 1.011 1.024 1.011 1.024 24,993 1.0163 2.24%
2018-05-31 0 1.620 1.590 1.620 1.620 1.620 7,600 12,060 1.5868 1.002 0.983 1.002 1.002 1.002 12,289 0.9814 -0.61%
2018-05-30 0 1.630 1.590 1.630 1.570 1.630 138,400 218,380 1.5779 1.008 0.983 1.008 0.971 1.008 223,789 0.9758 -0.61%
2018-05-29 0 1.640 1.620 1.640 1.640 1.650 103,600 170,376 1.6446 1.014 1.002 1.014 1.014 1.020 167,519 1.0171 0.61%
2018-05-28 0 1.630 1.610 1.630 1.620 1.630 27,200 44,072 1.6203 1.008 0.996 1.008 1.002 1.008 43,982 1.0021 0.00%
2018-05-25 0 1.630 1.620 1.640 1.620 1.630 36,000 58,420 1.6228 1.008 1.002 1.014 1.002 1.008 58,211 1.0036 2.52%
2018-05-24 0 1.590 1.580 1.590 1.570 1.590 122,000 191,960 1.5734 0.983 0.977 0.983 0.971 0.983 197,271 0.9731 -3.64%
2018-05-23 0 1.650 1.590 1.690 1.650 1.650 6,800 10,904 1.6035 1.020 0.983 1.045 1.020 1.020 10,995 0.9917 0.00%
2018-05-21 0 1.650 1.600 1.650 1.570 1.650 90,800 147,904 1.6289 1.020 0.990 1.020 0.971 1.020 146,821 1.0074 4.43%
2018-05-18 0 1.580 1.580 1.630 1.570 1.570 8,400 13,172 1.5681 0.977 0.977 1.008 0.971 0.971 13,583 0.9698 -0.63%
2018-05-17 0 1.590 1.590 1.630 1.570 1.590 85,200 134,684 1.5808 0.983 0.983 1.008 0.971 0.983 137,766 0.9776 -0.62%
2018-05-16 0 1.600 1.590 1.600 1.600 1.600 22,800 36,448 1.5986 0.990 0.983 0.990 0.990 0.990 36,867 0.9886 0.00%
2018-05-15 0 1.600 1.590 1.600 1.590 1.600 56,400 90,080 1.5972 0.990 0.983 0.990 0.983 0.990 91,197 0.9877 0.00%
2018-05-14 0 1.600 1.580 1.600 1.600 1.600 46,400 73,940 1.5935 0.990 0.977 0.990 0.990 0.990 75,028 0.9855 -1.23%
2018-05-11 0 1.620 1.590 1.620 1.600 1.650 44,000 70,900 1.6114 1.002 0.983 1.002 0.990 1.020 71,147 0.9965 1.25%
2018-05-10 0 1.600 1.580 1.630 1.580 1.600 129,605 206,687 1.5947 0.990 0.977 1.008 0.977 0.990 209,568 0.9863 0.00%
2018-05-09 0 1.600 1.570 1.630 1.600 1.600 40,400 64,412 1.5944 0.990 0.971 1.008 0.990 0.990 65,326 0.9860 1.91%
2018-05-08 0 1.570 1.570 1.620 1.570 1.580 7,600 11,908 1.5668 0.971 0.971 1.002 0.971 0.977 12,289 0.9690 0.64%
2018-05-07 0 1.560 1.560 1.570 1.560 1.560 41,200 64,224 1.5588 0.965 0.965 0.971 0.965 0.965 66,619 0.9640 -0.64%
2018-05-04 0 1.570 1.560 1.680 1.550 1.610 176,000 277,000 1.5739 0.971 0.965 1.039 0.959 0.996 284,588 0.9733 0.64%
2018-05-03 0 1.560 1.560 1.610 1.560 1.600 37,600 59,816 1.5909 0.965 0.965 0.996 0.965 0.990 60,798 0.9838 -2.50%
2018-05-02 0 1.600 1.600 1.690 1.560 1.600 50,800 80,280 1.5803 0.990 0.990 1.045 0.965 0.990 82,142 0.9773 2.56%
2018-04-30 0 1.560 1.560 1.590 1.540 1.540 2,800 4,296 1.5343 0.965 0.965 0.983 0.952 0.952 4,528 0.9489 0.00%
2018-04-27 0 1.560 1.550 1.560 1.560 1.560 10,000 15,600 1.5600 0.965 0.959 0.965 0.965 0.965 16,170 0.9648 0.00%
2018-04-26 0 1.560 1.550 1.580 - - 400 604 1.5100 0.965 0.959 0.977 - - 647 0.9338 0.00%
2018-04-25 0 1.560 1.560 1.570 1.560 1.560 10,000 15,600 1.5600 0.965 0.965 0.971 0.965 0.965 16,170 0.9648 0.00%
2018-04-24 0 1.560 1.560 1.580 1.560 1.560 17,200 26,796 1.5579 0.965 0.965 0.977 0.965 0.965 27,812 0.9635 0.65%
2018-04-23 0 1.550 1.550 1.590 1.550 1.550 14,800 22,916 1.5484 0.959 0.959 0.983 0.959 0.959 23,931 0.9576 -0.64%
2018-04-20 0 1.560 1.550 1.570 1.550 1.560 48,400 75,104 1.5517 0.965 0.959 0.971 0.959 0.965 78,262 0.9597 0.00%
2018-04-19 0 1.560 1.550 1.560 1.530 1.560 38,000 58,460 1.5384 0.965 0.959 0.965 0.946 0.965 61,445 0.9514 1.96%
2018-04-18 0 1.530 1.530 1.550 1.530 1.560 14,000 21,520 1.5371 0.946 0.946 0.959 0.946 0.965 22,638 0.9506 -0.65%
2018-04-17 0 1.540 1.520 1.590 1.540 1.590 66,000 102,200 1.5485 0.952 0.940 0.983 0.952 0.983 106,720 0.9576 -0.65%
2018-04-16 0 1.550 1.540 1.550 1.550 1.600 262,002 409,143 1.5616 0.959 0.952 0.959 0.959 0.990 423,651 0.9658 -1.90%
2018-04-13 0 1.580 1.580 1.590 1.550 1.600 61,827 96,358 1.5585 0.977 0.977 0.983 0.959 0.990 99,973 0.9638 -1.25%
2018-04-12 0 1.600 1.570 1.600 1.550 1.600 34,800 54,684 1.5714 0.990 0.971 0.990 0.959 0.990 56,271 0.9718 0.00%
2018-04-11 0 1.600 1.590 1.610 1.590 1.600 60,800 96,840 1.5928 0.990 0.983 0.996 0.983 0.990 98,312 0.9850 0.63%
2018-04-10 0 1.590 1.590 1.600 1.570 1.600 114,000 179,900 1.5781 0.983 0.983 0.990 0.971 0.990 184,335 0.9759 1.27%
2018-04-09 0 1.570 1.570 1.580 1.570 1.630 212,000 337,400 1.5915 0.971 0.971 0.977 0.971 1.008 342,799 0.9843 -1.26%
2018-04-06 0 1.590 1.590 1.710 1.560 1.610 412,800 654,596 1.5857 0.983 0.983 1.058 0.965 0.996 667,487 0.9807 0.00%
2018-04-04 0 1.590 1.580 1.600 1.590 1.600 147,600 235,896 1.5982 0.983 0.977 0.990 0.983 0.990 238,666 0.9884 -0.62%
2018-04-03 0 1.600 1.590 1.600 1.600 1.630 264,800 424,328 1.6024 0.990 0.983 0.990 0.990 1.008 428,175 0.9910 0.00%
2018-03-29 0 1.600 1.590 1.630 1.590 1.630 150,400 241,548 1.6060 0.990 0.983 1.008 0.983 1.008 243,193 0.9932 -2.44%
2018-03-28 0 1.640 1.620 1.650 1.620 1.640 20,400 33,116 1.6233 1.014 1.002 1.020 1.002 1.014 32,986 1.0039 1.23%
2018-03-27 0 1.620 1.620 1.640 1.610 1.660 536,800 878,000 1.6356 1.002 1.002 1.014 0.996 1.027 867,992 1.0115 -1.22%
2018-03-26 0 1.640 1.650 1.660 1.610 1.710 180,800 301,224 1.6661 1.014 1.020 1.027 0.996 1.058 292,349 1.0304 1.23%
2018-03-23 0 1.620 1.620 1.650 1.580 1.650 332,000 539,512 1.6250 1.002 1.002 1.020 0.977 1.020 536,836 1.0050 -4.71%
2018-03-22 0 1.700 1.690 1.700 1.700 1.810 551,600 958,052 1.7369 1.051 1.045 1.051 1.051 1.119 891,923 1.0741 -5.03%
2018-03-21 0 1.790 1.790 1.800 1.740 1.830 516,000 917,340 1.7778 1.107 1.107 1.113 1.076 1.132 834,359 1.0995 -1.65%
2018-03-20 0 1.820 1.830 1.860 1.640 1.950 40,084,468 66,404,679 1.6566 1.126 1.132 1.150 1.014 1.206 64,815,586 1.0245 12.35%
2018-03-19 0 1.620 1.610 1.630 1.600 1.700 555,600 906,372 1.6313 1.002 0.996 1.008 0.990 1.051 898,391 1.0089 0.00%
2018-03-16 0 1.620 1.620 1.650 1.590 1.670 408,800 671,080 1.6416 1.002 1.002 1.020 0.983 1.033 661,019 1.0152 -0.61%
2018-03-15 0 1.630 1.630 1.640 1.590 1.590 4,400 6,900 1.5682 1.008 1.008 1.014 0.983 0.983 7,115 0.9698 -0.61%
2018-03-14 0 1.640 1.620 1.640 1.640 1.640 30,400 49,824 1.6389 1.014 1.002 1.014 1.014 1.014 49,156 1.0136 -0.61%
2018-03-13 0 1.650 1.600 1.690 - - 2,000 3,160 1.5800 1.020 0.990 1.045 - - 3,234 0.9771 0.00%
2018-03-12 0 1.650 1.650 1.670 1.610 1.670 473,200 778,440 1.6451 1.020 1.020 1.033 0.996 1.033 765,153 1.0174 0.61%
2018-03-09 0 1.640 1.630 1.660 1.580 1.650 226,800 364,224 1.6059 1.014 1.008 1.027 0.977 1.020 366,730 0.9932 3.14%
2018-03-08 0 1.590 1.590 1.610 1.550 1.620 446,400 706,512 1.5827 0.983 0.983 0.996 0.959 1.002 721,818 0.9788 4.61%
2018-03-07 0 1.520 1.520 1.570 1.520 1.530 202,400 307,672 1.5201 0.940 0.940 0.971 0.940 0.946 327,276 0.9401 0.00%
2018-03-06 0 1.520 1.520 1.550 1.520 1.520 12,400 18,728 1.5103 0.940 0.940 0.959 0.940 0.940 20,050 0.9340 -0.65%
2018-03-05 0 1.530 1.530 1.550 1.520 1.550 16,000 24,572 1.5358 0.946 0.946 0.959 0.940 0.959 25,872 0.9498 -2.55%
2018-03-02 0 1.570 1.550 1.570 1.520 1.570 247,200 382,552 1.5475 0.971 0.959 0.971 0.940 0.971 399,716 0.9571 1.29%
2018-03-01 0 1.550 1.550 1.570 1.540 1.550 232,000 359,280 1.5486 0.959 0.959 0.971 0.952 0.959 375,138 0.9577 0.00%
2018-02-28 0 1.550 1.530 1.550 1.530 1.570 132,800 206,312 1.5536 0.959 0.946 0.959 0.946 0.971 214,734 0.9608 0.00%
2018-02-27 0 1.550 1.540 1.550 1.530 1.550 152,800 236,768 1.5495 0.959 0.952 0.959 0.946 0.959 247,074 0.9583 0.00%
2018-02-26 0 1.550 1.550 1.560 1.530 1.550 205,200 314,764 1.5339 0.959 0.959 0.965 0.946 0.959 331,803 0.9486 1.31%
2018-02-23 0 1.530 1.530 1.550 1.520 1.540 30,400 46,736 1.5374 0.946 0.946 0.959 0.940 0.952 49,156 0.9508 -1.29%
2018-02-22 0 1.550 1.510 1.550 - - 2,000 2,920 1.4600 0.959 0.934 0.959 - - 3,234 0.9029 0.00%
2018-02-21 0 1.550 1.550 1.570 1.540 1.550 40,000 61,900 1.5475 0.959 0.959 0.971 0.952 0.959 64,679 0.9570 0.00%
2018-02-20 0 1.550 1.530 1.580 1.510 1.550 18,800 28,516 1.5168 0.959 0.946 0.977 0.934 0.959 30,399 0.9381 1.97%
2018-02-15 0 1.520 1.510 1.530 1.520 1.530 12,400 18,928 1.5265 0.940 0.934 0.946 0.940 0.946 20,050 0.9440 -0.65%
2018-02-14 0 1.530 1.530 1.550 1.530 1.530 82,000 125,460 1.5300 0.946 0.946 0.959 0.946 0.946 132,592 0.9462 -1.92%
2018-02-13 0 1.560 1.540 1.560 1.550 1.560 738,000 1,150,840 1.5594 0.965 0.952 0.965 0.959 0.965 1,193,328 0.9644 0.00%
2018-02-12 0 1.560 1.510 1.560 1.510 1.560 16,000 24,260 1.5163 0.965 0.934 0.965 0.934 0.965 25,872 0.9377 1.30%
2018-02-09 0 1.540 1.500 1.550 1.470 1.540 258,000 385,820 1.4954 0.952 0.928 0.959 0.909 0.952 417,180 0.9248 -1.28%
2018-02-08 0 1.560 1.550 1.560 1.530 1.560 100,800 155,052 1.5382 0.965 0.959 0.965 0.946 0.965 162,991 0.9513 0.00%
2018-02-07 0 1.560 1.520 1.560 1.520 1.560 117,200 179,568 1.5322 0.965 0.940 0.965 0.940 0.965 189,509 0.9475 0.00%
2018-02-06 0 1.560 1.480 1.560 1.480 1.560 31,200 47,032 1.5074 0.965 0.915 0.965 0.915 0.965 50,450 0.9323 0.00%
2018-02-05 0 1.560 1.550 1.570 1.530 1.570 226,000 352,256 1.5587 0.965 0.959 0.971 0.946 0.971 365,436 0.9639 -0.64%
2018-02-02 0 1.570 1.570 1.600 1.560 1.590 231,600 365,888 1.5798 0.971 0.971 0.990 0.965 0.983 374,491 0.9770 0.00%
2018-02-01 0 1.570 1.570 1.590 1.570 1.680 436,000 698,740 1.6026 0.971 0.971 0.983 0.971 1.039 705,001 0.9911 -1.26%
2018-01-31 0 1.590 1.570 1.590 1.550 1.590 4,400 6,884 1.5645 0.983 0.971 0.983 0.959 0.983 7,115 0.9676 0.00%
2018-01-30 0 1.590 1.570 1.590 1.570 1.610 357,200 568,276 1.5909 0.983 0.971 0.983 0.971 0.996 577,584 0.9839 0.00%
2018-01-29 0 1.590 1.570 1.590 1.550 1.620 152,000 242,400 1.5947 0.983 0.971 0.983 0.959 1.002 245,780 0.9862 0.00%
2018-01-26 0 1.590 1.590 1.620 1.590 1.610 772,856 1,233,406 1.5959 0.983 0.983 1.002 0.983 0.996 1,249,689 0.9870 0.00%
2018-01-25 0 1.590 1.590 1.610 1.590 1.620 874,000 1,400,700 1.6026 0.983 0.983 0.996 0.983 1.002 1,413,236 0.9911 1.27%
2018-01-24 0 1.570 1.570 1.580 1.500 1.580 907,200 1,382,584 1.5240 0.971 0.971 0.977 0.928 0.977 1,466,920 0.9425 -0.63%
2018-01-23 0 1.580 1.570 1.590 1.560 1.620 101,200 159,932 1.5804 0.977 0.971 0.983 0.965 1.002 163,638 0.9774 -0.63%
2018-01-22 0 1.590 1.580 1.590 1.570 1.590 347,200 550,040 1.5842 0.983 0.977 0.983 0.971 0.983 561,414 0.9797 0.00%
2018-01-19 0 1.590 1.590 1.600 1.590 1.600 28,000 44,740 1.5979 0.983 0.983 0.990 0.983 0.990 45,275 0.9882 -0.62%
2018-01-18 0 1.600 1.590 1.600 1.580 1.600 246,000 392,860 1.5970 0.990 0.983 0.990 0.977 0.990 397,776 0.9876 0.00%
2018-01-17 0 1.600 1.590 1.610 1.590 1.610 206,400 330,800 1.6027 0.990 0.983 0.996 0.983 0.996 333,744 0.9912 -0.62%
2018-01-16 0 1.610 1.590 1.600 1.600 1.610 560,500 901,773 1.6089 0.996 0.983 0.990 0.990 0.996 906,315 0.9950 0.62%
2018-01-15 0 1.600 1.600 1.630 1.600 1.620 717,700 1,153,580 1.6073 0.990 0.990 1.008 0.990 1.002 1,160,503 0.9940 0.00%
2018-01-12 0 1.600 1.600 1.630 1.590 1.630 237,200 385,056 1.6233 0.990 0.990 1.008 0.983 1.008 383,546 1.0039 -1.84%
2018-01-11 0 1.630 1.620 1.630 1.620 1.630 219,200 355,492 1.6218 1.008 1.002 1.008 1.002 1.008 354,441 1.0030 0.62%
2018-01-10 0 1.620 1.610 1.630 1.610 1.650 353,200 576,648 1.6326 1.002 0.996 1.008 0.996 1.020 571,116 1.0097 0.00%
2018-01-09 0 1.620 1.610 1.620 1.600 1.660 199,600 325,988 1.6332 1.002 0.996 1.002 0.990 1.027 322,748 1.0100 0.00%
2018-01-08 0 1.620 1.610 1.660 1.570 1.670 494,761 802,817 1.6226 1.002 0.996 1.027 0.971 1.033 800,016 1.0035 -2.99%
2018-01-05 0 1.670 1.670 1.700 1.670 1.700 209,200 353,508 1.6898 1.033 1.033 1.051 1.033 1.051 338,271 1.0450 -1.76%
2018-01-04 0 1.700 1.680 1.700 1.700 1.730 107,200 184,440 1.7205 1.051 1.039 1.051 1.051 1.070 173,340 1.0640 -2.30%
2018-01-03 0 1.740 1.740 1.760 1.740 1.750 49,200 85,772 1.7433 1.076 1.076 1.088 1.076 1.082 79,555 1.0781 -2.79%
2018-01-02 0 1.790 1.740 1.790 1.730 1.790 44,000 76,620 1.7414 1.107 1.076 1.107 1.070 1.107 71,147 1.0769 3.47%
2017-12-29 0 1.730 1.730 1.750 1.640 1.760 258,400 439,080 1.6992 1.070 1.070 1.082 1.014 1.088 417,826 1.0509 3.59%
2017-12-28 0 1.670 1.660 1.690 - - 0 0 - 1.033 1.027 1.045 - - 0 - 0.00%
2017-12-27 0 1.670 1.660 1.690 1.650 1.750 520,800 882,892 1.6953 1.033 1.027 1.045 1.020 1.082 842,121 1.0484 1.21%
2017-12-22 0 1.650 1.580 1.700 1.580 1.650 263,703 425,985 1.6154 1.020 0.977 1.051 0.977 1.020 426,401 0.9990 1.85%
2017-12-21 0 1.620 1.570 1.630 1.610 1.620 26,000 41,968 1.6142 1.002 0.971 1.008 0.996 1.002 42,041 0.9983 0.62%
2017-12-20 0 1.610 1.600 1.610 1.550 1.680 574,800 921,336 1.6029 0.996 0.990 0.996 0.959 1.039 929,437 0.9913 -1.23%
2017-12-19 0 1.630 1.600 1.630 1.620 1.630 397,600 647,892 1.6295 1.008 0.990 1.008 1.002 1.008 642,909 1.0078 0.00%
2017-12-18 0 1.630 1.600 1.630 1.630 1.630 126,000 205,380 1.6300 1.008 0.990 1.008 1.008 1.008 203,739 1.0081 0.00%
2017-12-15 0 1.630 1.600 1.630 1.600 1.630 136,400 220,652 1.6177 1.008 0.990 1.008 0.990 1.008 220,555 1.0004 -0.61%
2017-12-14 0 1.640 1.620 1.640 1.610 1.640 106,400 172,656 1.6227 1.014 1.002 1.014 0.996 1.014 172,046 1.0035 0.00%
2017-12-13 0 1.640 1.640 1.700 1.600 1.640 327,200 535,964 1.6380 1.014 1.014 1.051 0.990 1.014 529,074 1.0130 0.00%
2017-12-12 0 1.640 1.600 1.640 1.660 1.660 2,800 4,576 1.6343 1.014 0.990 1.014 1.027 1.027 4,528 1.0107 -1.20%
2017-12-11 0 1.660 1.660 1.700 1.630 1.660 373,200 615,956 1.6505 1.027 1.027 1.051 1.008 1.027 603,455 1.0207 0.61%
2017-12-08 0 1.650 1.640 1.650 1.640 1.660 816,685 1,347,840 1.6504 1.020 1.014 1.020 1.014 1.027 1,320,559 1.0207 0.00%
2017-12-07 0 1.650 1.650 1.660 1.600 1.660 206,400 337,128 1.6334 1.020 1.020 1.027 0.990 1.027 333,744 1.0101 -2.37%
2017-12-06 0 1.690 1.680 1.700 1.690 1.700 64,800 109,852 1.6952 1.045 1.039 1.051 1.045 1.051 104,780 1.0484 -1.74%
2017-12-05 0 1.720 1.700 1.720 1.690 1.750 172,400 293,560 1.7028 1.064 1.051 1.064 1.045 1.082 278,767 1.0531 0.00%
2017-12-04 0 1.720 1.700 1.750 1.700 1.760 179,600 314,292 1.7500 1.064 1.051 1.082 1.051 1.088 290,409 1.0822 -1.71%
2017-12-01 0 1.750 1.720 1.750 1.700 1.770 34,000 59,080 1.7376 1.082 1.064 1.082 1.051 1.095 54,977 1.0746 -1.13%
2017-11-30 0 1.770 1.770 1.790 1.770 1.770 3,600 6,180 1.7167 1.095 1.095 1.107 1.095 1.095 5,821 1.0617 0.00%
2017-11-29 0 1.770 1.770 1.800 1.690 1.760 280,000 486,000 1.7357 1.095 1.095 1.113 1.045 1.088 452,753 1.0734 0.57%
2017-11-28 0 1.760 1.740 1.760 - - 0 0 - 1.088 1.076 1.088 - - 0 - 0.00%
2017-11-27 0 1.760 1.730 1.770 1.700 1.770 100,400 175,976 1.7527 1.088 1.070 1.095 1.051 1.095 162,344 1.0840 -1.12%
2017-11-24 0 1.780 1.770 1.790 1.730 1.780 54,800 96,396 1.7591 1.101 1.095 1.107 1.070 1.101 88,610 1.0879 -2.73%
2017-11-23 0 1.830 1.820 1.830 1.830 1.830 28,000 51,240 1.8300 1.132 1.126 1.132 1.132 1.132 45,275 1.1317 -0.54%
2017-11-22 0 1.840 1.840 1.850 1.700 1.840 307,600 550,080 1.7883 1.138 1.138 1.144 1.051 1.138 497,382 1.1060 0.55%
2017-11-21 0 1.830 1.820 1.830 1.610 1.840 190,000 333,320 1.7543 1.132 1.126 1.132 0.996 1.138 307,225 1.0849 0.55%
2017-11-20 0 1.820 1.810 1.850 - - 0 0 - 1.126 1.119 1.144 - - 0 - 0.00%
2017-11-17 0 1.820 1.810 1.830 - - 1,600 2,816 1.7600 1.126 1.119 1.132 - - 2,587 1.0885 0.00%
2017-11-16 0 1.820 1.820 1.840 1.820 1.840 128,000 235,360 1.8388 1.126 1.126 1.138 1.126 1.138 206,973 1.1372 0.00%
2017-11-15 0 1.820 1.820 1.850 1.790 1.810 202,000 364,620 1.8050 1.126 1.126 1.144 1.107 1.119 326,629 1.1163 -1.62%
2017-11-14 0 1.850 1.850 1.880 1.800 1.870 446,800 810,160 1.8132 1.144 1.144 1.163 1.113 1.156 722,464 1.1214 0.00%
2017-11-13 0 1.850 1.850 1.880 1.850 1.850 5,200 9,420 1.8115 1.144 1.144 1.163 1.144 1.144 8,408 1.1203 -1.60%
2017-11-10 0 1.880 1.870 1.890 1.830 1.880 42,000 77,620 1.8481 1.163 1.156 1.169 1.132 1.163 67,913 1.1429 2.73%
2017-11-09 0 1.830 1.830 1.840 1.830 1.830 3,200 5,820 1.8188 1.132 1.132 1.138 1.132 1.132 5,174 1.1248 -0.54%
2017-11-08 0 1.840 1.840 1.880 - - 400 716 1.7900 1.138 1.138 1.163 - - 647 1.1070 0.00%
2017-11-07 0 1.840 1.840 1.890 1.840 1.850 60,400 111,508 1.8462 1.138 1.138 1.169 1.138 1.144 97,665 1.1417 -1.08%
2017-11-06 0 1.860 1.860 1.900 1.830 1.930 140,400 267,536 1.9055 1.150 1.150 1.175 1.132 1.194 227,023 1.1785 -3.12%
2017-11-03 0 1.920 1.890 1.930 1.910 1.920 153,200 293,868 1.9182 1.187 1.169 1.194 1.181 1.187 247,721 1.1863 2.67%
2017-11-02 0 1.870 1.870 1.910 1.830 1.900 25,200 46,888 1.8606 1.156 1.156 1.181 1.132 1.175 40,748 1.1507 0.00%
2017-11-01 0 1.870 1.810 1.870 1.860 1.870 51,200 95,544 1.8661 1.156 1.119 1.156 1.150 1.156 82,789 1.1541 1.08%
2017-10-31 0 1.850 1.810 1.890 1.790 1.850 72,800 132,028 1.8136 1.144 1.119 1.169 1.107 1.144 117,716 1.1216 2.21%
2017-10-30 0 1.810 1.810 1.850 1.790 1.820 172,000 310,592 1.8058 1.119 1.119 1.144 1.107 1.126 278,120 1.1168 -2.16%
2017-10-27 0 1.850 1.850 1.900 1.850 1.880 20,400 37,876 1.8567 1.144 1.144 1.175 1.144 1.163 32,986 1.1482 -1.07%
2017-10-26 0 1.870 1.870 1.910 1.870 1.870 8,900 16,446 1.8479 1.156 1.156 1.181 1.156 1.156 14,391 1.1428 -2.60%
2017-10-25 0 1.920 1.900 1.920 1.920 1.930 34,800 66,880 1.9218 1.187 1.175 1.187 1.187 1.194 56,271 1.1885 1.05%
2017-10-24 0 1.900 1.860 1.910 1.860 1.900 16,400 30,968 1.8883 1.175 1.150 1.181 1.150 1.175 26,518 1.1678 2.15%
2017-10-23 0 1.860 1.860 1.920 1.840 1.880 73,400 135,722 1.8491 1.150 1.150 1.187 1.138 1.163 118,686 1.1435 1.09%
2017-10-20 0 1.840 1.840 1.900 1.840 1.860 62,800 116,616 1.8569 1.138 1.138 1.175 1.138 1.150 101,546 1.1484 -1.08%
2017-10-19 0 1.860 1.860 1.890 1.860 1.870 18,800 35,016 1.8626 1.150 1.150 1.169 1.150 1.156 30,399 1.1519 -2.62%
2017-10-18 0 1.910 1.910 1.940 1.860 1.930 219,200 417,044 1.9026 1.181 1.181 1.200 1.150 1.194 354,441 1.1766 -0.52%
2017-10-17 0 1.920 1.870 1.930 1.920 1.940 73,600 141,412 1.9214 1.187 1.156 1.194 1.187 1.200 119,009 1.1882 -0.52%
2017-10-16 0 1.930 1.920 1.940 1.920 1.930 6,400 12,276 1.9181 1.194 1.187 1.200 1.187 1.194 10,349 1.1862 0.00%
2017-10-13 0 1.930 1.920 1.930 1.850 1.990 451,600 858,880 1.9019 1.194 1.187 1.194 1.144 1.231 730,226 1.1762 -3.02%
2017-10-12 0 1.990 1.950 1.990 - - 0 0 - 1.231 1.206 1.231 - - 0 - 0.00%
2017-10-11 0 1.990 1.980 2.000 1.950 2.030 432,800 858,928 1.9846 1.231 1.225 1.237 1.206 1.255 699,827 1.2273 -3.40%
2017-10-10 0 2.060 2.030 2.060 2.040 2.130 280,000 584,060 2.0859 1.274 1.255 1.274 1.262 1.317 452,753 1.2900 -1.90%
2017-10-09 0 2.100 2.070 2.100 2.040 2.100 352,000 731,756 2.0789 1.299 1.280 1.299 1.262 1.299 569,175 1.2856 0.00%
2017-10-06 0 2.100 2.100 2.140 2.100 2.120 101,200 212,636 2.1011 1.299 1.299 1.323 1.299 1.311 163,638 1.2994 -1.87%
2017-10-04 0 2.140 2.090 2.150 1.990 2.200 980,800 2,014,388 2.0538 1.323 1.293 1.330 1.231 1.361 1,585,929 1.2702 5.42%
2017-10-03 0 2.030 2.010 2.040 1.920 2.040 61,097,696 110,228,100 1.8041 1.255 1.243 1.262 1.187 1.262 98,793,453 1.1157 6.84%
2017-09-29 0 1.900 1.850 1.920 1.800 1.900 453,600 840,368 1.8527 1.175 1.144 1.187 1.113 1.175 733,460 1.1458 0.53%
2017-09-28 0 1.890 1.890 1.930 1.790 1.900 27,600 51,484 1.8654 1.169 1.169 1.194 1.107 1.175 44,629 1.1536 5.00%
2017-09-27 0 1.800 1.800 1.890 1.800 1.800 3,600 6,416 1.7822 1.113 1.113 1.169 1.113 1.113 5,821 1.1022 -2.70%
2017-09-26 0 1.850 1.850 1.940 1.850 1.870 20,400 37,908 1.8582 1.144 1.144 1.200 1.144 1.156 32,986 1.1492 -4.64%
2017-09-25 0 1.940 1.900 1.950 1.840 1.940 36,400 68,960 1.8945 1.200 1.175 1.206 1.138 1.200 58,858 1.1716 -1.02%
2017-09-22 0 1.960 1.900 1.970 1.960 1.960 15,600 30,440 1.9513 1.212 1.175 1.218 1.212 1.212 25,225 1.2067 0.00%
2017-09-21 0 1.960 1.900 1.970 1.900 1.960 144,800 282,548 1.9513 1.212 1.175 1.218 1.175 1.212 234,138 1.2068 1.03%
2017-09-20 0 1.940 1.890 1.950 1.900 1.940 195,600 373,987 1.9120 1.200 1.169 1.206 1.175 1.200 316,280 1.1825 1.57%
2017-09-19 0 1.910 1.900 1.910 1.910 1.920 68,400 131,016 1.9154 1.181 1.175 1.181 1.181 1.187 110,601 1.1846 -2.55%
2017-09-18 0 1.960 1.940 1.990 1.940 1.980 117,600 229,848 1.9545 1.212 1.200 1.231 1.200 1.225 190,156 1.2087 1.03%
2017-09-15 0 1.940 1.940 1.970 1.870 1.960 414,000 803,028 1.9397 1.200 1.200 1.218 1.156 1.212 669,428 1.1996 -0.51%
2017-09-14 0 1.950 1.900 1.950 1.920 1.950 40,000 77,260 1.9315 1.206 1.175 1.206 1.187 1.206 64,679 1.1945 4.28%
2017-09-13 0 1.870 1.870 1.930 1.850 1.920 36,400 69,572 1.9113 1.156 1.156 1.194 1.144 1.187 58,858 1.1820 -2.60%
2017-09-12 0 1.920 1.850 1.930 1.900 1.930 28,000 53,092 1.8961 1.187 1.144 1.194 1.175 1.194 45,275 1.1726 0.00%
2017-09-11 0 1.920 1.890 1.920 1.920 1.920 11,200 21,336 1.9050 1.187 1.169 1.187 1.187 1.187 18,110 1.1781 1.59%
2017-09-08 0 1.890 1.890 1.920 1.800 1.920 57,200 108,584 1.8983 1.169 1.169 1.187 1.113 1.187 92,491 1.1740 0.00%
2017-09-07 0 1.890 1.890 1.900 1.890 1.910 178,400 337,352 1.8910 1.169 1.169 1.175 1.169 1.181 288,468 1.1695 2.16%
2017-09-06 0 1.850 1.850 1.910 1.790 1.850 290,000 522,800 1.8028 1.144 1.144 1.181 1.107 1.144 468,923 1.1149 2.78%
2017-09-05 0 1.800 1.800 1.860 1.800 1.880 101,715 185,563 1.8243 1.113 1.113 1.150 1.113 1.163 164,471 1.1282 -0.55%
2017-09-04 0 1.810 1.810 1.900 1.790 1.840 26,800 48,272 1.8012 1.119 1.119 1.175 1.107 1.138 43,335 1.1139 -1.63%
2017-09-01 0 1.840 1.840 1.910 1.780 1.840 102,800 185,228 1.8018 1.138 1.138 1.181 1.101 1.138 166,225 1.1143 -3.66%
2017-08-31 0 1.910 1.910 1.920 1.900 1.940 38,552 74,082 1.9216 1.181 1.181 1.187 1.175 1.200 62,338 1.1884 -2.55%
2017-08-30 0 1.960 1.920 1.960 1.900 1.970 77,600 148,420 1.9126 1.212 1.187 1.212 1.175 1.218 125,477 1.1828 -1.01%
2017-08-29 0 1.980 1.940 1.980 1.900 2.000 336,500 665,103 1.9765 1.225 1.200 1.225 1.175 1.237 544,112 1.2224 4.21%
2017-08-28 0 1.900 1.900 1.930 1.900 1.930 88,400 168,088 1.9014 1.175 1.175 1.194 1.175 1.194 142,941 1.1759 -1.55%
2017-08-25 0 1.930 1.930 1.960 1.910 1.980 148,400 286,364 1.9297 1.194 1.194 1.212 1.181 1.225 239,959 1.1934 1.58%
2017-08-24 0 1.900 1.900 1.930 1.900 1.900 126,000 239,328 1.8994 1.175 1.175 1.194 1.175 1.175 203,739 1.1747 0.00%
2017-08-22 0 1.900 1.900 1.970 1.900 1.960 156,000 302,388 1.9384 1.175 1.175 1.218 1.175 1.212 252,248 1.1988 0.00%
2017-08-21 0 1.900 1.900 1.950 1.850 1.930 97,600 183,028 1.8753 1.175 1.175 1.206 1.144 1.194 157,817 1.1598 2.15%
2017-08-18 0 1.860 1.860 1.870 1.860 1.890 24,400 45,552 1.8669 1.150 1.150 1.156 1.150 1.169 39,454 1.1546 -0.53%
2017-08-17 0 1.870 1.870 1.880 1.870 1.880 117,600 220,452 1.8746 1.156 1.156 1.163 1.156 1.163 190,156 1.1593 -1.58%
2017-08-16 0 1.900 1.880 1.900 1.900 1.930 8,400 15,744 1.8743 1.175 1.163 1.175 1.175 1.194 13,583 1.1591 -1.55%
2017-08-15 0 1.930 1.880 1.930 1.860 1.930 20,800 38,848 1.8677 1.194 1.163 1.194 1.150 1.194 33,633 1.1551 1.58%
2017-08-14 0 1.900 1.860 1.950 1.850 1.950 87,200 167,596 1.9220 1.175 1.150 1.206 1.144 1.206 141,000 1.1886 2.15%
2017-08-11 0 1.860 1.860 1.900 1.860 1.920 796,000 1,512,244 1.8998 1.150 1.150 1.175 1.150 1.187 1,287,112 1.1749 -3.12%
2017-08-10 0 1.920 1.920 1.940 1.920 2.020 120,304 236,109 1.9626 1.187 1.187 1.200 1.187 1.249 194,529 1.2137 -4.00%
2017-08-09 0 2.000 2.000 2.010 1.930 2.000 313,600 626,024 1.9963 1.237 1.237 1.243 1.194 1.237 507,083 1.2346 2.04%
2017-08-08 0 1.960 1.960 1.970 1.950 2.020 132,400 262,560 1.9831 1.212 1.212 1.218 1.206 1.249 214,088 1.2264 0.00%
2017-08-07 0 1.960 1.960 2.000 1.850 2.010 338,800 665,424 1.9641 1.212 1.212 1.237 1.144 1.243 547,831 1.2147 2.08%
2017-08-04 0 1.920 1.900 1.920 1.810 1.920 297,200 560,244 1.8851 1.187 1.175 1.187 1.119 1.187 480,565 1.1658 5.49%
2017-08-03 0 1.820 1.820 1.880 1.800 1.900 43,200 79,992 1.8517 1.126 1.126 1.163 1.113 1.175 69,853 1.1451 1.11%
2017-08-02 0 1.800 1.800 1.830 1.800 1.900 82,400 150,132 1.8220 1.113 1.113 1.132 1.113 1.175 133,239 1.1268 -0.55%
2017-08-01 0 1.810 1.800 1.870 1.800 1.900 130,000 241,864 1.8605 1.119 1.113 1.156 1.113 1.175 210,207 1.1506 -1.09%
2017-07-31 0 1.830 1.800 1.830 1.780 1.830 126,800 228,688 1.8035 1.132 1.113 1.132 1.101 1.132 205,032 1.1154 1.67%
2017-07-28 0 1.800 1.800 1.810 1.750 1.850 98,400 176,472 1.7934 1.113 1.113 1.119 1.082 1.144 159,110 1.1091 2.86%
2017-07-27 0 1.750 1.720 1.760 1.700 1.800 39,200 68,708 1.7528 1.082 1.064 1.088 1.051 1.113 63,385 1.0840 2.94%
2017-07-26 0 1.700 1.700 1.750 1.680 1.700 15,200 25,564 1.6818 1.051 1.051 1.082 1.039 1.051 24,578 1.0401 0.00%
2017-07-25 0 1.700 1.690 1.750 1.670 1.720 59,600 100,940 1.6936 1.051 1.045 1.082 1.033 1.064 96,372 1.0474 -0.58%
2017-07-24 0 1.710 1.710 1.760 1.650 1.750 59,600 101,956 1.7107 1.058 1.058 1.088 1.020 1.082 96,372 1.0579 -2.84%
2017-07-21 0 1.760 1.750 1.760 1.770 1.780 24,800 43,944 1.7719 1.088 1.082 1.088 1.095 1.101 40,101 1.0958 -1.12%
2017-07-20 0 1.780 1.740 1.780 1.750 1.820 45,600 80,540 1.7662 1.101 1.076 1.101 1.082 1.126 73,734 1.0923 0.00%
2017-07-19 0 1.780 1.780 1.830 1.780 1.780 44,800 79,440 1.7732 1.101 1.101 1.132 1.101 1.101 72,440 1.0966 0.00%
2017-07-18 0 1.780 1.780 1.830 1.780 1.830 70,400 124,804 1.7728 1.101 1.101 1.132 1.101 1.132 113,835 1.0964 0.00%
2017-07-17 0 1.780 1.780 1.830 1.780 1.850 72,800 131,636 1.8082 1.101 1.101 1.132 1.101 1.144 117,716 1.1183 -4.30%
2017-07-14 0 1.860 1.850 1.860 1.700 1.860 182,400 321,924 1.7649 1.150 1.144 1.150 1.051 1.150 294,936 1.0915 10.06%
2017-07-13 0 1.690 1.690 1.730 1.690 1.720 17,600 29,820 1.6943 1.045 1.045 1.070 1.045 1.064 28,459 1.0478 -0.59%
2017-07-12 0 1.700 1.670 1.730 1.610 1.720 156,800 264,912 1.6895 1.051 1.033 1.070 0.996 1.064 253,542 1.0448 4.29%
2017-07-11 0 1.630 1.630 1.670 1.630 1.650 13,600 22,204 1.6326 1.008 1.008 1.033 1.008 1.020 21,991 1.0097 -2.98%
2017-07-10 0 1.680 1.650 1.680 1.680 1.680 6,000 9,812 1.6353 1.039 1.020 1.039 1.039 1.039 9,702 1.0114 -1.75%
2017-07-07 0 1.710 1.710 1.750 1.670 1.710 84,800 143,660 1.6941 1.058 1.058 1.082 1.033 1.058 137,119 1.0477 4.91%
2017-07-06 0 1.630 1.630 1.650 1.620 1.650 43,200 70,824 1.6394 1.008 1.008 1.020 1.002 1.020 69,853 1.0139 -1.21%
2017-07-05 0 1.650 1.610 1.650 1.650 1.650 8,000 12,880 1.6100 1.020 0.996 1.020 1.020 1.020 12,936 0.9957 -2.37%
2017-07-04 0 1.690 1.640 1.690 1.630 1.690 28,800 47,416 1.6464 1.045 1.014 1.045 1.008 1.045 46,569 1.0182 3.68%
2017-07-03 0 1.630 1.630 1.690 1.620 1.650 404,000 663,964 1.6435 1.008 1.008 1.045 1.002 1.020 653,258 1.0164 -1.21%
2017-06-30 0 1.650 1.640 1.700 1.640 1.780 58,000 98,340 1.6955 1.020 1.014 1.051 1.014 1.101 93,785 1.0486 -1.20%
2017-06-29 0 1.670 1.670 1.700 1.640 1.670 535,600 884,964 1.6523 1.033 1.033 1.051 1.014 1.033 866,052 1.0218 -1.76%
2017-06-28 0 1.700 1.650 1.720 1.700 1.700 2,000 3,400 1.7000 1.051 1.020 1.064 1.051 1.051 3,234 1.0513 0.00%
2017-06-27 0 1.700 1.690 1.700 1.700 1.720 64,000 109,400 1.7094 1.051 1.045 1.051 1.051 1.064 103,486 1.0571 -3.41%
2017-06-26 0 1.760 1.760 1.780 1.640 1.760 154,000 258,880 1.6810 1.088 1.088 1.101 1.014 1.088 249,014 1.0396 -2.76%
2017-06-23 0 1.810 1.760 1.810 1.820 1.820 20,000 36,400 1.8200 1.119 1.088 1.119 1.126 1.126 32,340 1.1256 -0.55%
2017-06-22 0 1.820 1.650 1.820 1.780 1.840 73,200 132,992 1.8168 1.126 1.020 1.126 1.101 1.138 118,363 1.1236 0.00%
2017-06-21 0 1.820 1.750 1.820 1.820 1.850 100,000 183,520 1.8352 1.126 1.082 1.126 1.126 1.144 161,698 1.1350 1.68%
2017-06-20 0 1.790 1.730 1.800 1.680 1.800 70,000 122,240 1.7463 1.107 1.070 1.113 1.039 1.113 113,188 1.0800 2.29%
2017-06-19 0 1.750 1.560 1.760 1.750 1.750 51,600 89,956 1.7433 1.082 0.965 1.088 1.082 1.082 83,436 1.0781 -0.57%
2017-06-16 0 1.760 1.700 1.820 - - 800 1,328 1.6600 1.088 1.051 1.126 - - 1,294 1.0266 0.00%
2017-06-15 0 1.760 1.700 1.820 - - 0 0 - 1.088 1.051 1.126 - - 0 - 0.00%
2017-06-14 0 1.760 1.710 1.760 1.760 1.760 6,000 10,560 1.7600 1.088 1.058 1.088 1.088 1.088 9,702 1.0885 0.00%
2017-06-13 0 1.760 1.760 1.800 1.700 1.760 12,800 21,864 1.7081 1.088 1.088 1.113 1.051 1.088 20,697 1.0564 -3.83%
2017-06-12 0 1.830 1.720 1.850 1.700 1.830 102,800 187,564 1.8246 1.132 1.064 1.144 1.051 1.132 166,225 1.1284 7.65%
2017-06-09 0 1.700 1.700 1.810 1.700 1.710 170,000 289,420 1.7025 1.051 1.051 1.119 1.051 1.058 274,886 1.0529 -0.58%
2017-06-08 0 1.710 1.700 1.820 1.710 1.710 8,000 13,680 1.7100 1.058 1.051 1.126 1.058 1.058 12,936 1.0575 0.59%
2017-06-07 0 1.700 1.650 1.940 - - 0 0 - 1.051 1.020 1.200 - - 0 - 0.00%
2017-06-06 0 1.700 1.700 1.740 1.520 1.700 16,000 25,200 1.5750 1.051 1.051 1.076 0.940 1.051 25,872 0.9740 0.00%
2017-06-05 0 1.700 1.620 1.700 1.700 1.700 10,000 17,000 1.7000 1.051 1.002 1.051 1.051 1.051 16,170 1.0513 -0.58%
2017-06-02 0 1.710 1.660 1.710 - - 1,600 2,592 1.6200 1.058 1.027 1.058 - - 2,587 1.0019 -1.16%
2017-06-01 0 1.730 1.680 1.730 1.680 1.730 6,680 11,395 1.7058 1.070 1.039 1.070 1.039 1.070 10,801 1.0550 3.59%
2017-05-31 0 1.670 1.670 1.830 - - 0 0 - 1.033 1.033 1.132 - - 0 - 0.60%
2017-05-29 0 1.660 1.650 1.740 1.650 1.660 8,000 13,240 1.6550 1.027 1.020 1.076 1.020 1.027 12,936 1.0235 0.00%
2017-05-26 0 1.660 1.660 1.750 1.660 1.660 30,000 49,800 1.6600 1.027 1.027 1.082 1.027 1.027 48,509 1.0266 0.61%
2017-05-25 0 1.650 1.650 1.760 1.640 1.650 4,000 6,580 1.6450 1.020 1.020 1.088 1.014 1.020 6,468 1.0173 1.23%
2017-05-24 0 1.630 1.630 1.690 1.630 1.630 10,000 16,300 1.6300 1.008 1.008 1.045 1.008 1.008 16,170 1.0081 0.00%
2017-05-23 0 1.630 1.600 1.650 1.630 1.630 2,400 3,876 1.6150 1.008 0.990 1.020 1.008 1.008 3,881 0.9988 0.00%
2017-05-22 0 1.630 1.630 1.730 1.590 1.710 37,600 60,992 1.6221 1.008 1.008 1.070 0.983 1.058 60,798 1.0032 -2.40%
2017-05-19 0 1.670 1.670 1.700 1.660 1.680 15,600 25,932 1.6623 1.033 1.033 1.051 1.027 1.039 25,225 1.0280 -3.47%
2017-05-18 0 1.730 1.680 1.730 1.700 1.750 28,000 47,836 1.7084 1.070 1.039 1.070 1.051 1.082 45,275 1.0566 1.17%
2017-05-17 0 1.710 1.710 1.740 1.710 1.750 20,400 35,028 1.7171 1.058 1.058 1.076 1.058 1.082 32,986 1.0619 -3.39%
2017-05-16 0 1.770 1.760 1.770 1.770 1.770 3,200 5,568 1.7400 1.095 1.088 1.095 1.095 1.095 5,174 1.0761 0.00%
2017-05-15 0 1.770 1.770 1.800 1.770 1.790 142,000 252,660 1.7793 1.095 1.095 1.113 1.095 1.107 229,610 1.1004 0.00%
2017-05-12 0 1.770 1.770 1.800 1.750 1.780 28,000 49,500 1.7679 1.095 1.095 1.113 1.082 1.101 45,275 1.0933 -1.67%
2017-05-11 0 1.800 1.770 1.800 - - 1,200 1,968 1.6400 1.113 1.095 1.113 - - 1,940 1.0142 0.00%
2017-05-10 0 1.800 1.780 1.830 1.780 1.800 14,000 25,000 1.7857 1.113 1.101 1.132 1.101 1.113 22,638 1.1044 -1.64%
2017-05-09 0 1.830 1.780 1.830 1.780 1.840 68,152 123,846 1.8172 1.132 1.101 1.132 1.101 1.138 110,200 1.1238 4.57%
2017-05-08 0 1.800 1.800 1.880 1.780 1.830 71,200 129,140 1.8138 1.082 1.082 1.130 1.070 1.100 118,418 1.0905 1.12%
2017-05-05 0 1.780 1.780 1.840 1.770 1.780 70,000 124,500 1.7786 1.070 1.070 1.106 1.064 1.070 116,422 1.0694 0.00%
2017-05-04 0 1.780 1.750 1.920 1.780 1.780 50,000 89,000 1.7800 1.070 1.052 1.154 1.070 1.070 83,159 1.0702 -1.11%
2017-05-02 0 1.800 1.800 1.860 1.790 1.790 22,800 40,924 1.7949 1.082 1.082 1.118 1.076 1.076 37,920 1.0792 1.12%
2017-04-28 0 1.780 1.780 1.800 1.780 1.780 2,000 3,560 1.7800 1.070 1.070 1.082 1.070 1.070 3,326 1.0702 0.00%
2017-04-27 0 1.780 1.780 1.920 - - 800 1,400 1.7500 1.070 1.070 1.154 - - 1,331 1.0522 0.00%
2017-04-26 0 1.780 1.780 1.860 - - 800 1,400 1.7500 1.070 1.070 1.118 - - 1,331 1.0522 0.00%
2017-04-25 0 1.780 1.780 1.860 1.770 1.780 32,000 56,748 1.7734 1.070 1.070 1.118 1.064 1.070 53,222 1.0663 0.00%
2017-04-24 0 1.780 1.780 1.850 1.780 1.780 3,600 6,360 1.7667 1.070 1.070 1.112 1.070 1.070 5,987 1.0622 -1.11%
2017-04-21 0 1.800 1.790 1.860 1.800 1.850 14,000 25,400 1.8143 1.082 1.076 1.118 1.082 1.112 23,284 1.0909 0.56%
2017-04-20 0 1.790 1.780 1.790 1.790 1.790 14,000 25,060 1.7900 1.076 1.070 1.076 1.076 1.076 23,284 1.0763 -1.10%
2017-04-19 0 1.810 1.810 1.830 1.740 1.810 58,973 105,458 1.7882 1.088 1.088 1.100 1.046 1.088 98,082 1.0752 3.43%
2017-04-18 0 1.750 1.750 1.810 1.750 1.800 199,600 354,492 1.7760 1.052 1.052 1.088 1.052 1.082 331,970 1.0678 -3.85%
2017-04-13 0 1.820 1.800 1.820 1.690 1.820 101,600 180,224 1.7739 1.094 1.082 1.094 1.016 1.094 168,979 1.0665 1.11%
2017-04-12 0 1.800 1.760 1.800 1.800 1.830 31,200 56,448 1.8092 1.082 1.058 1.082 1.082 1.100 51,891 1.0878 -1.64%
2017-04-11 0 1.830 1.760 1.830 1.790 1.840 76,000 137,600 1.8105 1.100 1.058 1.100 1.076 1.106 126,401 1.0886 2.81%
2017-04-10 0 1.780 1.740 1.820 - - 800 1,344 1.6800 1.070 1.046 1.094 - - 1,331 1.0101 0.00%
2017-04-07 0 1.780 1.780 1.800 1.750 1.780 170,800 300,460 1.7591 1.070 1.070 1.082 1.052 1.070 284,070 1.0577 -1.11%
2017-04-06 0 1.800 1.790 1.800 1.800 1.940 450,000 817,680 1.8171 1.082 1.076 1.082 1.082 1.166 748,428 1.0925 -2.17%
2017-04-05 0 1.840 1.850 1.870 1.840 2.060 404,400 781,560 1.9326 1.106 1.112 1.124 1.106 1.239 672,588 1.1620 -4.17%
2017-04-03 0 1.920 1.830 1.920 1.850 1.920 14,000 26,080 1.8629 1.154 1.100 1.154 1.112 1.154 23,284 1.1201 3.23%
2017-03-31 0 1.860 1.860 1.920 1.840 1.840 3,600 6,488 1.8022 1.118 1.118 1.154 1.106 1.106 5,987 1.0836 1.09%
2017-03-30 0 1.840 1.800 1.840 1.840 1.840 80,000 147,200 1.8400 1.106 1.082 1.106 1.106 1.106 133,054 1.1063 0.00%
2017-03-29 0 1.840 1.820 1.900 1.820 1.840 32,000 58,640 1.8325 1.106 1.094 1.142 1.094 1.106 53,222 1.1018 1.10%
2017-03-28 0 1.820 1.820 1.840 1.800 1.820 28,000 50,480 1.8029 1.094 1.094 1.106 1.082 1.094 46,569 1.0840 -2.15%
2017-03-27 0 1.860 1.860 1.930 1.800 1.940 182,000 344,520 1.8930 1.118 1.118 1.160 1.082 1.166 302,698 1.1382 2.20%
2017-03-24 0 1.820 1.820 1.840 1.820 1.840 103,780 190,733 1.8379 1.094 1.094 1.106 1.094 1.106 172,604 1.1050 -3.19%
2017-03-23 0 1.880 1.860 1.880 - - 0 0 - 1.130 1.118 1.130 - - 0 - 0.00%
2017-03-22 0 1.880 1.830 1.880 1.800 1.890 104,000 194,560 1.8708 1.130 1.100 1.130 1.082 1.136 172,970 1.1248 3.30%
2017-03-21 0 1.820 1.810 1.850 1.740 1.820 83,600 148,912 1.7812 1.094 1.088 1.112 1.046 1.094 139,041 1.0710 1.11%
2017-03-20 0 1.800 1.780 1.800 1.700 1.800 440,400 767,944 1.7437 1.082 1.070 1.082 1.022 1.082 732,462 1.0484 0.00%
2017-03-17 0 1.800 1.800 1.840 1.800 1.800 26,000 46,800 1.8000 1.082 1.082 1.106 1.082 1.082 43,243 1.0823 0.00%
2017-03-16 0 1.800 1.800 1.810 1.800 1.810 44,000 79,420 1.8050 1.082 1.082 1.088 1.082 1.088 73,180 1.0853 -0.55%
2017-03-15 0 1.810 1.810 1.830 1.800 1.810 71,200 128,424 1.8037 1.088 1.088 1.100 1.082 1.088 118,418 1.0845 -0.55%
2017-03-14 0 1.820 1.820 1.840 1.810 1.840 43,200 78,656 1.8207 1.094 1.094 1.106 1.088 1.106 71,849 1.0947 -1.09%
2017-03-13 0 1.840 1.840 1.850 1.790 1.880 184,400 338,652 1.8365 1.106 1.106 1.112 1.076 1.130 306,689 1.1042 -1.08%
2017-03-10 0 1.860 1.840 1.860 1.840 1.900 318,800 592,824 1.8595 1.118 1.106 1.118 1.106 1.142 530,220 1.1181 -1.59%
2017-03-09 0 1.890 1.890 1.940 - - 0 0 - 1.136 1.136 1.166 - - 0 - 0.53%
2017-03-08 0 1.880 1.880 1.900 1.860 1.960 205,600 389,196 1.8930 1.130 1.130 1.142 1.118 1.178 341,949 1.1382 1.08%
2017-03-07 0 1.860 1.860 1.880 1.850 1.860 266,000 493,488 1.8552 1.118 1.118 1.130 1.112 1.118 442,404 1.1155 -2.11%
2017-03-06 0 1.900 1.900 1.960 1.850 1.900 36,000 67,000 1.8611 1.142 1.142 1.178 1.112 1.142 59,874 1.1190 0.00%
2017-03-03 0 1.900 1.900 1.930 1.820 1.910 178,000 328,720 1.8467 1.142 1.142 1.160 1.094 1.148 296,045 1.1104 0.00%
2017-03-02 0 1.900 1.850 1.900 1.780 1.910 466,400 870,780 1.8670 1.142 1.112 1.142 1.070 1.148 775,705 1.1226 5.56%
2017-03-01 0 1.800 1.760 1.800 1.730 1.800 158,000 276,400 1.7494 1.082 1.058 1.082 1.040 1.082 262,782 1.0518 4.05%
2017-02-28 0 1.730 1.730 1.740 1.680 1.730 92,000 157,660 1.7137 1.040 1.040 1.046 1.010 1.040 153,012 1.0304 1.76%
2017-02-27 0 1.700 1.700 1.730 1.700 1.750 208,800 361,404 1.7309 1.022 1.022 1.040 1.022 1.052 347,271 1.0407 -0.58%
2017-02-24 0 1.710 1.700 1.750 1.690 1.800 375,377 650,593 1.7332 1.028 1.022 1.052 1.016 1.082 624,317 1.0421 1.79%
2017-02-23 0 1.680 1.680 1.710 1.680 1.710 68,000 115,740 1.7021 1.010 1.010 1.028 1.010 1.028 113,096 1.0234 -2.33%
2017-02-22 0 1.720 1.710 1.730 1.700 1.740 360,000 616,440 1.7123 1.034 1.028 1.040 1.022 1.046 598,743 1.0296 1.18%
2017-02-21 0 1.700 1.650 1.710 1.650 1.740 388,400 661,468 1.7031 1.022 0.992 1.028 0.992 1.046 645,977 1.0240 -0.58%
2017-02-20 0 1.710 1.710 1.730 1.530 1.710 990,400 1,620,908 1.6366 1.028 1.028 1.040 0.920 1.028 1,647,208 0.9840 7.55%
2017-02-17 0 1.590 1.590 1.620 1.590 1.600 130,000 207,960 1.5997 0.956 0.956 0.974 0.956 0.962 216,213 0.9618 1.27%
2017-02-16 0 1.570 1.570 1.600 1.570 1.600 306,400 490,060 1.5994 0.944 0.944 0.962 0.944 0.962 509,597 0.9617 -1.87%
2017-02-15 0 1.600 1.600 1.640 1.600 1.630 156,000 252,368 1.6177 0.962 0.962 0.986 0.962 0.980 259,455 0.9727 -1.23%
2017-02-14 0 1.620 1.620 1.640 1.570 1.650 1,070,800 1,713,924 1.6006 0.974 0.974 0.986 0.944 0.992 1,780,927 0.9624 3.18%
2017-02-13 0 1.570 1.570 1.580 1.560 1.580 34,000 53,640 1.5776 0.944 0.944 0.950 0.938 0.950 56,548 0.9486 0.64%
2017-02-10 0 1.560 1.540 1.580 1.530 1.600 494,000 768,520 1.5557 0.938 0.926 0.950 0.920 0.962 821,608 0.9354 -1.27%
2017-02-09 0 1.580 1.570 1.590 1.550 1.600 445,200 701,572 1.5759 0.950 0.944 0.956 0.932 0.962 740,445 0.9475 0.64%
2017-02-08 0 1.570 1.560 1.570 1.500 1.590 1,022,000 1,587,220 1.5531 0.944 0.938 0.944 0.902 0.956 1,699,764 0.9338 3.97%
2017-02-07 0 1.510 1.510 1.550 1.450 1.550 866,573 1,329,356 1.5340 0.908 0.908 0.932 0.872 0.932 1,441,262 0.9224 1.34%
2017-02-06 0 1.490 1.470 1.490 1.400 1.490 2,589,373 3,696,689 1.4276 0.896 0.884 0.896 0.842 0.896 4,306,579 0.8584 0.68%
2017-02-03 0 1.480 1.480 1.490 1.420 1.570 3,646,100 5,380,143 1.4756 0.890 0.890 0.896 0.854 0.944 6,064,100 0.8872 -3.90%
2017-02-02 0 1.540 1.550 1.560 1.500 1.610 1,058,000 1,634,100 1.5445 0.926 0.932 0.938 0.902 0.968 1,759,638 0.9287 -6.67%
2017-02-01 0 1.650 1.620 1.650 1.500 1.650 427,000 675,260 1.5814 0.992 0.974 0.992 0.902 0.992 710,175 0.9508 10.00%
2017-01-27 0 1.500 1.460 1.500 1.430 1.580 3,446,400 5,095,260 1.4784 0.902 0.878 0.902 0.860 0.950 5,731,964 0.8889 -6.25%
2017-01-26 0 1.600 1.580 1.630 1.590 1.880 3,115,600 5,265,230 1.6900 0.962 0.950 0.980 0.956 1.130 5,181,786 1.0161 -15.79%
2017-01-25 0 1.900 1.900 2.000 1.850 1.880 46,000 86,040 1.8704 1.142 1.142 1.203 1.112 1.130 76,506 1.1246 -3.06%
2017-01-24 0 1.960 1.870 2.000 - - 0 0 - 1.178 1.124 1.203 - - 0 - 0.00%
2017-01-23 0 1.960 1.920 2.000 1.920 1.960 5,600 10,705 1.9116 1.178 1.154 1.203 1.154 1.178 9,314 1.1494 0.00%
2017-01-20 0 1.960 1.960 1.980 1.940 1.940 2,000 3,880 1.9400 1.178 1.178 1.190 1.166 1.166 3,326 1.1664 0.51%
2017-01-19 0 1.950 1.920 2.000 - - 0 0 - 1.172 1.154 1.203 - - 0 - 0.00%
2017-01-18 0 1.950 1.920 1.990 1.850 1.950 35,200 67,492 1.9174 1.172 1.154 1.197 1.112 1.172 58,544 1.1528 -2.01%
2017-01-17 0 1.990 1.960 1.990 - - 2,000 3,840 1.9200 1.197 1.178 1.197 - - 3,326 1.1544 -0.50%
2017-01-16 0 2.000 1.910 2.000 2.030 2.100 16,000 32,920 2.0575 1.203 1.148 1.203 1.221 1.263 26,611 1.2371 4.71%
2017-01-13 0 1.910 1.850 1.980 - - 0 0 - 1.148 1.112 1.190 - - 0 - 0.00%
2017-01-12 0 1.910 1.850 1.960 1.790 1.930 42,000 80,080 1.9067 1.148 1.112 1.178 1.076 1.160 69,853 1.1464 0.00%
2017-01-11 0 1.910 1.900 1.940 1.910 1.930 8,000 15,340 1.9175 1.148 1.142 1.166 1.148 1.160 13,305 1.1529 -1.55%
2017-01-10 0 1.940 1.910 1.940 1.940 1.940 13,600 26,280 1.9324 1.166 1.148 1.166 1.166 1.166 22,619 1.1618 -1.52%
2017-01-09 0 1.970 1.950 2.000 1.900 1.970 27,200 52,372 1.9254 1.184 1.172 1.203 1.142 1.184 45,238 1.1577 -0.51%
2017-01-06 0 1.980 1.980 2.000 1.980 2.000 15,600 30,904 1.9810 1.190 1.190 1.203 1.190 1.203 25,946 1.1911 -1.00%
2017-01-05 0 2.000 1.800 2.000 2.000 2.000 30,000 60,000 2.0000 1.203 1.082 1.203 1.203 1.203 49,895 1.2025 0.00%
2017-01-04 0 2.000 1.830 2.000 - - 0 0 - 1.203 1.100 1.203 - - 0 - 0.00%
2017-01-03 0 2.000 1.980 2.030 2.000 2.000 40,000 80,000 2.0000 1.203 1.190 1.221 1.203 1.203 66,527 1.2025 0.00%
2016-12-30 0 2.000 1.950 2.000 - - 0 0 - 1.203 1.172 1.203 - - 0 - 0.00%
2016-12-29 0 2.000 1.980 2.030 - - 0 0 - 1.203 1.190 1.221 - - 0 - 0.00%
2016-12-28 0 2.000 1.950 2.000 1.900 2.000 105,200 205,112 1.9497 1.203 1.172 1.203 1.142 1.203 174,966 1.1723 -0.99%
2016-12-23 0 2.020 2.000 2.020 1.930 2.020 94,400 187,288 1.9840 1.215 1.203 1.215 1.160 1.215 157,004 1.1929 -0.49%
2016-12-22 0 2.030 1.900 2.030 2.030 2.030 4,000 8,120 2.0300 1.221 1.142 1.221 1.221 1.221 6,653 1.2206 0.00%
2016-12-21 0 2.030 1.810 2.050 - - 0 0 - 1.221 1.088 1.233 - - 0 - 0.00%
2016-12-20 0 2.030 1.950 2.040 - - 0 0 - 1.221 1.172 1.227 - - 0 - 0.00%
2016-12-19 0 2.030 2.030 2.040 2.030 2.050 140,400 285,912 2.0364 1.221 1.221 1.227 1.221 1.233 233,510 1.2244 0.50%
2016-12-16 0 2.020 2.020 2.060 2.020 2.060 26,800 54,576 2.0364 1.215 1.215 1.239 1.215 1.239 44,573 1.2244 0.50%
2016-12-15 0 2.010 2.010 2.050 2.000 2.020 32,000 64,280 2.0088 1.209 1.209 1.233 1.203 1.215 53,222 1.2078 -0.50%
2016-12-14 0 2.020 2.020 2.060 2.000 2.040 12,800 26,000 2.0313 1.215 1.215 1.239 1.203 1.227 21,289 1.2213 -0.98%
2016-12-13 0 2.040 2.030 2.070 2.020 2.060 156,000 318,660 2.0427 1.227 1.221 1.245 1.215 1.239 259,455 1.2282 -0.97%
2016-12-12 0 2.060 2.060 2.070 2.050 2.060 58,000 119,280 2.0566 1.239 1.239 1.245 1.233 1.239 96,464 1.2365 1.48%
2016-12-09 0 2.030 2.000 2.060 2.000 2.070 18,400 37,464 2.0361 1.221 1.203 1.239 1.203 1.245 30,602 1.2242 1.50%
2016-12-08 0 2.000 2.000 2.080 2.000 2.010 97,600 195,812 2.0063 1.203 1.203 1.251 1.203 1.209 162,326 1.2063 -0.50%
2016-12-07 0 2.010 2.000 2.090 - - 0 0 - 1.209 1.203 1.257 - - 0 - 0.00%
2016-12-06 0 2.010 2.010 2.030 2.000 2.030 18,400 36,904 2.0057 1.209 1.209 1.221 1.203 1.221 30,602 1.2059 -1.47%
2016-12-05 0 2.040 1.950 2.040 - - 1,200 2,280 1.9000 1.227 1.172 1.227 - - 1,996 1.1424 -0.49%
2016-12-02 0 2.050 1.950 2.090 2.050 2.050 10,000 20,500 2.0500 1.233 1.172 1.257 1.233 1.233 16,632 1.2326 2.50%
2016-12-01 0 2.000 2.000 2.050 2.000 2.000 3,600 7,136 1.9822 1.203 1.203 1.233 1.203 1.203 5,987 1.1918 -2.44%
2016-11-30 0 2.050 2.050 2.100 2.050 2.050 22,400 45,868 2.0477 1.233 1.233 1.263 1.233 1.233 37,255 1.2312 0.00%
2016-11-29 0 2.050 2.000 2.050 2.000 2.050 30,000 60,680 2.0227 1.233 1.203 1.233 1.203 1.233 49,895 1.2161 3.54%
2016-11-28 0 1.980 1.950 2.010 1.960 2.000 13,200 25,932 1.9645 1.190 1.172 1.209 1.178 1.203 21,954 1.1812 1.02%
2016-11-25 0 1.960 1.960 2.040 1.950 1.950 2,800 5,436 1.9414 1.178 1.178 1.227 1.172 1.172 4,657 1.1673 -2.00%
2016-11-24 0 2.000 2.000 2.010 2.000 2.050 29,600 59,784 2.0197 1.203 1.203 1.209 1.203 1.233 49,230 1.2144 0.00%
2016-11-23 0 2.000 2.000 2.020 2.000 2.000 3,200 6,352 1.9850 1.203 1.203 1.215 1.203 1.203 5,322 1.1935 -0.99%
2016-11-22 0 2.020 1.980 2.080 2.020 2.040 6,800 13,712 2.0165 1.215 1.190 1.251 1.215 1.227 11,310 1.2124 0.00%
2016-11-21 0 2.020 1.930 2.020 - - 0 0 - 1.215 1.160 1.215 - - 0 - 0.00%
2016-11-18 0 2.020 2.020 2.090 1.930 2.050 29,600 59,740 2.0182 1.215 1.215 1.257 1.160 1.233 49,230 1.2135 -2.88%
2016-11-17 0 2.080 2.080 2.100 2.080 2.080 3,200 6,584 2.0575 1.251 1.251 1.263 1.251 1.251 5,322 1.2371 -0.48%
2016-11-16 0 2.090 2.070 2.100 - - 0 0 - 1.257 1.245 1.263 - - 0 - 0.00%
2016-11-15 0 2.090 2.080 2.100 2.040 2.090 20,000 41,140 2.0570 1.257 1.251 1.263 1.227 1.257 33,263 1.2368 -0.48%
2016-11-14 0 2.100 2.070 2.120 2.000 2.120 375,600 772,024 2.0554 1.263 1.245 1.275 1.203 1.275 624,688 1.2359 -1.87%
2016-11-11 0 2.140 1.870 2.150 2.140 2.140 10,000 21,400 2.1400 1.287 1.124 1.293 1.287 1.287 16,632 1.2867 -0.47%
2016-11-10 0 2.150 2.150 2.200 2.130 2.140 8,800 18,764 2.1323 1.293 1.293 1.323 1.281 1.287 14,636 1.2821 0.47%
2016-11-09 0 2.140 2.120 2.150 2.100 2.150 354,400 756,612 2.1349 1.287 1.275 1.293 1.263 1.293 589,429 1.2836 -1.38%
2016-11-08 0 2.170 2.150 2.220 2.150 2.180 308,000 669,280 2.1730 1.305 1.293 1.335 1.293 1.311 512,258 1.3065 -1.81%
2016-11-07 0 2.210 2.180 2.210 - - 0 0 - 1.329 1.311 1.329 - - 0 - -0.90%
2016-11-04 0 2.230 2.190 2.240 2.160 2.230 240,000 525,340 2.1889 1.341 1.317 1.347 1.299 1.341 399,162 1.3161 1.83%
2016-11-03 0 2.190 2.150 2.220 - - 0 0 - 1.317 1.293 1.335 - - 0 - 0.00%
2016-11-02 0 2.190 2.150 2.200 2.140 2.190 284,000 618,560 2.1780 1.317 1.293 1.323 1.287 1.317 472,342 1.3096 -0.45%
2016-11-01 0 2.200 2.200 2.210 2.170 2.200 14,000 30,660 2.1900 1.323 1.323 1.329 1.305 1.323 23,284 1.3168 0.46%
2016-10-31 0 2.190 2.190 2.220 2.160 2.210 896,000 1,970,840 2.1996 1.317 1.317 1.335 1.299 1.329 1,490,204 1.3225 -0.90%
2016-10-28 0 2.210 2.210 2.220 2.200 2.210 140,000 308,960 2.2069 1.329 1.329 1.335 1.323 1.329 232,844 1.3269 0.45%
2016-10-27 0 2.200 2.200 2.240 2.200 2.250 694,000 1,541,940 2.2218 1.323 1.323 1.347 1.323 1.353 1,154,243 1.3359 -0.90%
2016-10-26 0 2.220 2.200 2.230 2.160 2.220 560,400 1,229,984 2.1948 1.335 1.323 1.341 1.299 1.335 932,043 1.3197 0.00%
2016-10-25 0 2.220 2.220 2.230 2.190 2.230 204,000 453,100 2.2211 1.335 1.335 1.341 1.317 1.341 339,288 1.3354 0.91%
2016-10-24 0 2.200 2.200 2.230 2.160 2.230 408,400 903,904 2.2133 1.323 1.323 1.341 1.299 1.341 679,240 1.3308 -0.90%
2016-10-20 0 2.220 2.180 2.230 2.160 2.220 556,000 1,225,360 2.2039 1.335 1.311 1.341 1.299 1.335 924,725 1.3251 1.37%
2016-10-19 0 2.190 2.190 2.200 2.150 2.200 788,000 1,716,056 2.1777 1.317 1.317 1.323 1.293 1.323 1,310,581 1.3094 0.92%
2016-10-18 0 2.170 2.160 2.200 2.160 2.170 286,400 621,412 2.1697 1.305 1.299 1.323 1.299 1.305 476,333 1.3046 -2.25%
2016-10-17 0 2.220 2.220 2.230 2.140 2.220 158,000 344,840 2.1825 1.335 1.335 1.341 1.287 1.335 262,782 1.3123 -0.45%
2016-10-14 0 2.230 2.230 2.250 2.200 2.230 4,000 8,860 2.2150 1.341 1.341 1.353 1.323 1.341 6,653 1.3318 1.36%
2016-10-13 0 2.200 2.180 2.230 2.160 2.200 274,000 599,220 2.1869 1.323 1.311 1.341 1.299 1.323 455,710 1.3149 -0.90%
2016-10-12 0 2.220 2.200 2.250 2.180 2.220 105,500 232,496 2.2038 1.335 1.323 1.353 1.311 1.335 175,465 1.3250 1.83%
2016-10-11 0 2.180 2.180 2.190 2.110 2.190 144,800 315,192 2.1767 1.311 1.311 1.317 1.269 1.317 240,828 1.3088 1.40%
2016-10-07 0 2.150 2.120 2.170 2.120 2.160 66,000 141,980 2.1512 1.293 1.275 1.305 1.275 1.299 109,770 1.2934 0.00%
2016-10-06 0 2.150 2.120 2.160 2.060 2.180 196,800 414,028 2.1038 1.293 1.275 1.299 1.239 1.311 327,313 1.2649 4.88%
2016-10-05 0 2.050 2.050 2.080 1.900 2.060 92,800 189,624 2.0434 1.233 1.233 1.251 1.142 1.239 154,343 1.2286 0.00%
2016-10-04 0 2.050 2.050 2.080 2.000 2.050 164,400 334,984 2.0376 1.233 1.233 1.251 1.203 1.233 273,426 1.2251 0.49%
2016-10-03 0 2.040 1.990 2.050 1.940 2.040 92,000 185,720 2.0187 1.227 1.197 1.233 1.166 1.227 153,012 1.2138 2.51%
2016-09-30 0 1.990 1.990 2.020 1.980 2.000 112,000 223,260 1.9934 1.197 1.197 1.215 1.190 1.203 186,276 1.1985 -0.50%
2016-09-29 0 2.000 1.900 2.010 2.000 2.000 122,000 244,000 2.0000 1.203 1.142 1.209 1.203 1.203 202,907 1.2025 0.00%
2016-09-28 0 2.000 1.920 2.000 1.890 2.000 38,000 72,940 1.9195 1.203 1.154 1.203 1.136 1.203 63,201 1.1541 5.26%
2016-09-27 0 1.900 1.850 1.960 1.900 1.900 5,600 10,464 1.8686 1.142 1.112 1.178 1.142 1.142 9,314 1.1235 -3.06%
2016-09-26 0 1.960 1.860 1.960 1.860 1.960 8,000 15,080 1.8850 1.178 1.118 1.178 1.118 1.178 13,305 1.1334 0.00%
2016-09-23 0 1.960 1.960 2.050 1.940 1.970 22,400 43,944 1.9618 1.178 1.178 1.233 1.166 1.184 37,255 1.1795 0.51%
2016-09-22 0 1.950 1.900 2.050 1.820 1.950 98,000 189,932 1.9381 1.172 1.142 1.233 1.094 1.172 162,991 1.1653 0.00%
2016-09-21 0 1.950 1.930 1.950 - - 0 0 - 1.172 1.160 1.172 - - 0 - 0.00%
2016-09-20 0 1.950 1.950 1.990 1.950 1.950 3,600 6,988 1.9411 1.172 1.172 1.197 1.172 1.172 5,987 1.1671 -2.50%
2016-09-19 0 2.000 1.950 2.000 - - 0 0 - 1.203 1.172 1.203 - - 0 - 0.00%
2016-09-15 0 2.000 1.910 2.050 2.000 2.000 22,000 44,000 2.0000 1.203 1.148 1.233 1.203 1.203 36,590 1.2025 3.63%
2016-09-14 0 1.930 1.880 2.000 - - 0 0 - 1.160 1.130 1.203 - - 0 - 0.00%
2016-09-13 0 1.930 1.920 2.000 1.930 1.930 8,185 15,731 1.9219 1.160 1.154 1.203 1.160 1.160 13,613 1.1556 -1.03%
2016-09-12 0 1.950 1.940 2.000 - - 0 0 - 1.172 1.166 1.203 - - 0 - 0.00%
2016-09-09 0 1.950 1.950 2.050 1.950 2.000 20,000 39,800 1.9900 1.172 1.172 1.233 1.172 1.203 33,263 1.1965 -2.50%
2016-09-08 0 2.000 1.910 2.040 2.000 2.000 14,000 28,000 2.0000 1.203 1.148 1.227 1.203 1.203 23,284 1.2025 2.04%
2016-09-07 0 1.960 1.950 1.960 1.950 1.990 92,400 182,988 1.9804 1.178 1.172 1.178 1.172 1.197 153,677 1.1907 0.51%
2016-09-06 0 1.950 1.950 2.000 1.940 2.000 72,000 140,880 1.9567 1.172 1.172 1.203 1.166 1.203 119,749 1.1765 5.41%
2016-09-05 0 1.850 1.800 1.900 1.800 1.950 98,000 188,400 1.9224 1.112 1.082 1.142 1.082 1.172 162,991 1.1559 -4.64%
2016-09-02 0 1.940 1.940 2.050 1.940 1.940 20,800 40,312 1.9381 1.166 1.166 1.233 1.166 1.166 34,594 1.1653 0.00%
2016-09-01 0 1.940 1.800 1.940 1.940 1.970 22,000 43,120 1.9600 1.166 1.082 1.166 1.166 1.184 36,590 1.1785 -1.52%
2016-08-31 0 1.970 1.970 2.110 1.960 1.960 20,000 39,200 1.9600 1.184 1.184 1.269 1.178 1.178 33,263 1.1785 0.51%
2016-08-30 0 1.960 1.950 2.050 1.960 2.000 42,000 82,800 1.9714 1.178 1.172 1.233 1.178 1.203 69,853 1.1853 -3.45%
2016-08-29 0 2.030 2.030 2.050 2.010 2.010 20,000 40,200 2.0100 1.221 1.221 1.233 1.209 1.209 33,263 1.2085 -0.98%
2016-08-26 0 2.050 2.030 2.100 - - 0 0 - 1.233 1.221 1.263 - - 0 - 0.00%
2016-08-25 0 2.050 2.050 2.110 2.000 2.100 60,000 122,560 2.0427 1.233 1.233 1.269 1.203 1.263 99,790 1.2282 0.00%
2016-08-24 0 2.050 2.050 2.150 2.050 2.060 58,000 119,020 2.0521 1.233 1.233 1.293 1.233 1.239 96,464 1.2338 0.00%
2016-08-23 0 2.050 2.050 2.180 2.050 2.050 14,000 28,700 2.0500 1.233 1.233 1.311 1.233 1.233 23,284 1.2326 0.00%
2016-08-22 0 2.050 2.050 2.100 2.050 2.060 82,000 168,220 2.0515 1.233 1.233 1.263 1.233 1.239 136,380 1.2335 -5.09%
2016-08-19 0 2.160 2.100 2.160 2.090 2.160 134,000 281,880 2.1036 1.299 1.263 1.299 1.257 1.299 222,865 1.2648 2.86%
2016-08-18 0 2.100 2.070 2.150 2.050 2.200 432,000 937,440 2.1700 1.263 1.245 1.293 1.233 1.323 718,491 1.3047 2.44%
2016-08-17 0 2.050 2.050 2.150 - - 0 0 - 1.233 1.233 1.293 - - 0 - 0.00%
2016-08-16 0 2.050 2.050 2.130 2.050 2.180 218,000 462,960 2.1237 1.233 1.233 1.281 1.233 1.311 362,572 1.2769 -2.38%
2016-08-15 0 2.100 2.100 2.170 2.060 2.100 35,200 73,392 2.0850 1.263 1.263 1.305 1.239 1.263 58,544 1.2536 2.44%
2016-08-12 0 2.050 2.050 2.160 2.050 2.050 10,400 21,304 2.0485 1.233 1.233 1.299 1.233 1.233 17,297 1.2317 0.00%
2016-08-11 0 2.050 2.050 2.130 2.050 2.050 39,200 80,300 2.0485 1.233 1.233 1.281 1.233 1.233 65,196 1.2317 0.00%
2016-08-10 0 2.050 2.050 2.060 2.040 2.180 112,000 229,900 2.0527 1.233 1.233 1.239 1.227 1.311 186,276 1.2342 -1.44%
2016-08-09 0 2.080 2.040 2.080 2.050 2.110 154,000 322,380 2.0934 1.251 1.227 1.251 1.233 1.269 256,129 1.2587 1.46%
2016-08-08 0 2.050 2.030 2.100 2.030 2.050 136,000 277,860 2.0431 1.233 1.221 1.263 1.221 1.233 226,192 1.2284 0.00%
2016-08-05 0 2.050 2.020 2.100 2.050 2.100 10,000 20,900 2.0900 1.233 1.215 1.263 1.233 1.263 16,632 1.2566 -2.38%
2016-08-04 0 2.100 2.100 2.150 2.060 2.190 184,400 398,460 2.1608 1.263 1.263 1.293 1.239 1.317 306,689 1.2992 1.94%
2016-08-03 0 2.060 2.060 2.110 2.050 2.110 34,000 71,060 2.0900 1.239 1.239 1.269 1.233 1.269 56,548 1.2566 -0.48%
2016-08-01 0 2.070 2.050 2.180 - - 0 0 - 1.245 1.233 1.311 - - 0 - 0.00%
2016-07-29 0 2.070 2.060 2.190 - - 400 800 2.0000 1.245 1.239 1.317 - - 665 1.2025 0.00%
2016-07-28 0 2.070 2.050 2.180 2.060 2.110 274,079 575,019 2.0980 1.245 1.233 1.311 1.239 1.269 455,841 1.2614 -0.48%
2016-07-27 0 2.080 2.070 2.080 2.080 2.100 8,800 18,312 2.0809 1.251 1.245 1.251 1.251 1.263 14,636 1.2512 -3.26%
2016-07-26 0 2.150 2.150 2.200 2.100 2.200 242,800 530,232 2.1838 1.293 1.293 1.323 1.263 1.323 403,819 1.3130 -2.27%
2016-07-25 0 2.200 2.080 2.200 2.020 2.200 130,000 279,404 2.1493 1.323 1.251 1.323 1.215 1.323 216,213 1.2923 8.91%
2016-07-22 0 2.020 2.020 2.120 - - 0 0 - 1.215 1.215 1.275 - - 0 - 0.50%
2016-07-21 0 2.010 2.010 2.050 2.010 2.060 54,000 109,840 2.0341 1.209 1.209 1.233 1.209 1.239 89,811 1.2230 -3.37%
2016-07-20 0 2.080 2.080 2.140 2.050 2.050 20,000 41,000 2.0500 1.251 1.251 1.287 1.233 1.233 33,263 1.2326 0.48%
2016-07-19 0 2.070 2.060 2.140 2.070 2.070 10,000 20,700 2.0700 1.245 1.239 1.287 1.245 1.245 16,632 1.2446 -0.48%
2016-07-18 0 2.080 2.020 2.150 2.020 2.080 13,000 26,470 2.0362 1.251 1.215 1.293 1.215 1.251 21,621 1.2243 0.00%
2016-07-15 0 2.080 2.060 2.180 2.080 2.080 18,000 37,440 2.0800 1.251 1.239 1.311 1.251 1.251 29,937 1.2506 0.00%
2016-07-14 0 2.080 2.080 2.190 - - 400 816 2.0400 1.251 1.251 1.317 - - 665 1.2266 0.00%
2016-07-13 0 2.080 2.080 2.120 2.080 2.090 23,600 49,184 2.0841 1.251 1.251 1.275 1.251 1.257 39,251 1.2531 0.00%
2016-07-12 0 2.080 2.070 2.180 2.010 2.200 111,600 241,432 2.1634 1.251 1.245 1.311 1.209 1.323 185,610 1.3007 -3.26%
2016-07-11 0 2.150 2.150 2.160 2.000 2.150 10,400 21,740 2.0904 1.293 1.293 1.299 1.203 1.293 17,297 1.2569 -0.46%
2016-07-08 0 2.160 2.080 2.160 - - 0 0 - 1.299 1.251 1.299 - - 0 - 0.00%
2016-07-07 0 2.160 2.030 2.160 2.100 2.160 44,400 93,320 2.1018 1.299 1.221 1.299 1.263 1.299 73,845 1.2637 5.88%
2016-07-06 0 2.040 2.040 2.050 2.010 2.190 111,600 228,824 2.0504 1.227 1.227 1.233 1.209 1.317 185,610 1.2328 -2.86%
2016-07-05 0 2.100 2.100 2.180 2.050 2.100 40,000 85,200 2.1300 1.263 1.263 1.311 1.233 1.263 66,527 1.2807 -3.67%
2016-07-04 0 2.180 2.180 2.210 2.110 2.250 112,000 246,220 2.1984 1.311 1.311 1.329 1.269 1.353 186,276 1.3218 -1.80%
2016-06-30 0 2.220 2.130 2.220 2.180 2.220 6,000 13,160 2.1933 1.335 1.281 1.335 1.311 1.335 9,979 1.3188 1.83%
2016-06-29 0 2.180 2.160 2.210 2.180 2.200 46,000 100,800 2.1913 1.311 1.299 1.329 1.311 1.323 76,506 1.3175 -2.68%
2016-06-28 0 2.240 2.240 2.250 2.240 2.240 4,000 8,960 2.2400 1.347 1.347 1.353 1.347 1.347 6,653 1.3468 0.00%
2016-06-27 0 2.240 2.240 2.250 2.210 2.210 2,000 4,420 2.2100 1.347 1.347 1.353 1.329 1.329 3,326 1.3288 3.23%
2016-06-24 0 2.170 2.110 2.180 2.150 2.200 16,000 34,940 2.1838 1.305 1.269 1.311 1.293 1.323 26,611 1.3130 -0.91%
2016-06-23 0 2.190 2.110 2.190 - - 2,000 4,152 2.0760 1.317 1.269 1.317 - - 3,326 1.2482 0.00%
2016-06-22 0 2.190 2.110 2.190 2.110 2.200 33,600 72,728 2.1645 1.317 1.269 1.317 1.269 1.323 55,883 1.3014 3.79%
2016-06-21 0 2.110 2.020 2.110 - - 1,600 3,184 1.9900 1.269 1.215 1.269 - - 2,661 1.1965 -3.21%
2016-06-20 0 2.180 2.100 2.180 2.100 2.180 6,800 14,360 2.1118 1.311 1.263 1.311 1.263 1.311 11,310 1.2697 0.46%
2016-06-17 0 2.170 2.070 2.170 2.000 2.170 216,000 453,560 2.0998 1.305 1.245 1.305 1.203 1.305 359,246 1.2625 3.33%
2016-06-16 0 2.100 2.090 2.120 2.080 2.100 24,200 50,372 2.0815 1.263 1.257 1.275 1.251 1.263 40,249 1.2515 1.94%
2016-06-15 0 2.060 1.910 2.240 - - 0 0 - 1.239 1.148 1.347 - - 0 - 0.00%
2016-06-14 0 2.060 2.000 2.200 2.060 2.060 10,000 20,600 2.0600 1.239 1.203 1.323 1.239 1.239 16,632 1.2386 3.00%
2016-06-13 0 2.000 1.950 2.000 2.000 2.100 32,400 67,188 2.0737 1.203 1.172 1.203 1.203 1.263 53,887 1.2468 -3.38%
2016-06-10 0 2.070 2.100 2.180 1.990 2.090 31,200 63,032 2.0203 1.245 1.263 1.311 1.197 1.257 51,891 1.2147 1.47%
2016-06-08 0 2.040 2.030 2.040 2.040 2.070 18,000 37,020 2.0567 1.227 1.221 1.227 1.227 1.245 29,937 1.2366 -4.23%
2016-06-07 0 2.130 2.130 2.240 2.000 2.200 94,000 201,180 2.1402 1.281 1.281 1.347 1.203 1.323 156,338 1.2868 0.00%
2016-06-06 0 2.130 2.130 2.230 2.080 2.290 16,000 34,160 2.1350 1.281 1.281 1.341 1.251 1.377 26,611 1.2837 -3.18%
2016-06-03 0 2.200 2.060 2.200 2.110 2.290 16,000 35,340 2.2088 1.323 1.239 1.323 1.269 1.377 26,611 1.3280 5.77%
2016-06-02 0 2.080 2.080 2.210 - - 0 0 - 1.251 1.251 1.329 - - 0 - 4.00%
2016-06-01 0 2.000 2.000 2.200 2.000 2.080 20,000 40,720 2.0360 1.203 1.203 1.323 1.203 1.251 33,263 1.2242 -10.71%
2016-05-31 0 2.240 2.160 2.240 2.240 2.240 2,400 5,288 2.2033 1.347 1.299 1.347 1.347 1.347 3,992 1.3248 0.00%
2016-05-30 0 2.240 2.160 2.240 2.240 2.240 2,000 4,480 2.2400 1.347 1.299 1.347 1.347 1.347 3,326 1.3468 0.00%
2016-05-27 0 2.240 2.100 2.240 2.250 2.250 10,000 22,500 2.2500 1.347 1.263 1.347 1.353 1.353 16,632 1.3528 8.74%
2016-05-26 0 2.060 2.060 2.120 1.990 2.020 226,000 452,060 2.0003 1.239 1.239 1.275 1.197 1.215 375,877 1.2027 -2.37%
2016-05-25 0 2.110 2.110 2.240 2.110 2.250 2,210,000 4,957,040 2.2430 1.269 1.269 1.347 1.269 1.353 3,675,615 1.3486 -2.31%
2016-05-24 0 2.160 1.960 2.280 2.160 2.160 20,000 43,200 2.1600 1.299 1.178 1.371 1.299 1.299 33,263 1.2987 0.00%
2016-05-23 0 2.160 2.110 2.160 2.160 2.160 2,000 4,320 2.1600 1.299 1.269 1.299 1.299 1.299 3,326 1.2987 2.86%
2016-05-20 0 2.100 2.030 2.100 2.180 2.180 63,600 138,312 2.1747 1.263 1.221 1.263 1.311 1.311 105,778 1.3076 -3.23%
2016-05-19 0 2.170 - 2.290 - - 0 0 - 1.305 - 1.377 - - 0 - 0.00%
2016-05-18 0 2.170 2.170 2.280 - - 1,296 2,747 2.1196 1.305 1.305 1.371 - - 2,155 1.2744 0.46%
2016-05-17 0 2.160 2.160 2.280 2.140 2.140 2,000 4,280 2.1400 1.299 1.299 1.371 1.287 1.287 3,326 1.2867 4.35%
2016-05-16 0 2.070 2.070 2.280 - - 400 816 2.0400 1.245 1.245 1.371 - - 665 1.2266 0.00%
2016-05-13 0 2.120 2.100 2.280 - - 0 0 - 1.245 1.233 1.339 - - 0 - 0.00%
2016-05-12 0 2.120 2.030 2.260 - - 0 0 - 1.245 1.192 1.327 - - 0 - 0.00%
2016-05-11 0 2.120 2.020 2.120 2.120 2.160 28,000 59,600 2.1286 1.245 1.186 1.245 1.245 1.268 47,694 1.2496 -1.85%
2016-05-10 0 2.160 2.160 2.280 - - 440 866 1.9682 1.268 1.268 1.339 - - 749 1.1555 0.47%
2016-05-09 0 2.150 2.050 2.290 2.040 2.150 21,600 45,496 2.1063 1.262 1.204 1.344 1.198 1.262 36,792 1.2366 6.97%
2016-05-06 0 2.010 2.000 2.150 - - 0 0 - 1.180 1.174 1.262 - - 0 - 0.00%
2016-05-05 0 2.010 2.010 2.280 2.010 2.010 8,000 16,080 2.0100 1.180 1.180 1.339 1.180 1.180 13,627 1.1800 -4.29%
2016-05-04 0 2.100 2.000 2.350 - - 0 0 - 1.233 1.174 1.380 - - 0 - 0.00%
2016-05-03 0 2.100 2.090 2.350 2.000 2.100 17,600 35,668 2.0266 1.233 1.227 1.380 1.174 1.233 29,979 1.1898 0.00%
2016-04-29 0 2.100 2.020 2.350 - - 0 0 - 1.233 1.186 1.380 - - 0 - 0.00%
2016-04-28 0 2.100 2.100 2.280 2.090 2.110 16,000 33,580 2.0988 1.233 1.233 1.339 1.227 1.239 27,254 1.2321 -2.78%
2016-04-27 0 2.160 2.130 2.160 2.160 2.160 4,000 8,640 2.1600 1.268 1.250 1.268 1.268 1.268 6,813 1.2681 -0.92%
2016-04-26 0 2.180 2.180 2.330 2.160 2.160 2,000 4,320 2.1600 1.280 1.280 1.368 1.268 1.268 3,407 1.2681 -0.91%
2016-04-25 0 2.200 2.160 2.340 2.150 2.200 18,400 40,048 2.1765 1.292 1.268 1.374 1.262 1.292 31,342 1.2778 1.85%
2016-04-22 0 2.160 2.160 2.290 2.150 2.150 10,000 21,500 2.1500 1.268 1.268 1.344 1.262 1.262 17,033 1.2622 -3.57%
2016-04-21 0 2.240 2.200 2.320 2.200 2.240 20,400 45,484 2.2296 1.315 1.292 1.362 1.292 1.315 34,748 1.3090 -0.44%
2016-04-20 0 2.250 2.200 2.250 2.250 2.250 10,400 23,360 2.2462 1.321 1.292 1.321 1.321 1.321 17,715 1.3187 2.74%
2016-04-19 0 2.190 2.180 2.270 2.190 2.200 8,000 17,560 2.1950 1.286 1.280 1.333 1.286 1.292 13,627 1.2886 0.46%
2016-04-18 0 2.180 2.180 2.200 2.160 2.160 20,000 43,200 2.1600 1.280 1.280 1.292 1.268 1.268 34,067 1.2681 0.46%
2016-04-15 0 2.170 2.170 2.200 2.170 2.200 14,000 30,740 2.1957 1.274 1.274 1.292 1.274 1.292 23,847 1.2891 -3.98%
2016-04-14 0 2.260 2.250 2.260 2.220 2.280 57,000 127,630 2.2391 1.327 1.321 1.327 1.303 1.339 97,091 1.3145 -1.31%
2016-04-13 0 2.290 2.270 2.350 2.270 2.290 18,000 40,920 2.2733 1.344 1.333 1.380 1.333 1.344 30,660 1.3346 -3.78%
2016-04-12 0 2.380 2.270 2.400 2.380 2.380 12,800 30,288 2.3663 1.397 1.333 1.409 1.397 1.397 21,803 1.3892 3.93%
2016-04-11 0 2.290 2.290 2.400 2.250 2.270 6,000 13,560 2.2600 1.344 1.344 1.409 1.321 1.333 10,220 1.3268 -4.58%
2016-04-08 0 2.400 2.260 2.400 2.390 2.400 40,000 95,940 2.3985 1.409 1.327 1.409 1.403 1.409 68,134 1.4081 0.42%
2016-04-07 0 2.390 2.370 2.390 2.330 2.390 53,847 127,031 2.3591 1.403 1.391 1.403 1.368 1.403 91,720 1.3850 4.37%
2016-04-06 0 2.290 2.260 2.300 2.290 2.290 2,400 5,464 2.2767 1.344 1.327 1.350 1.344 1.344 4,088 1.3366 -0.43%
2016-04-05 0 2.300 2.280 2.350 2.300 2.300 4,000 9,200 2.3000 1.350 1.339 1.380 1.350 1.350 6,813 1.3503 -0.43%
2016-04-01 0 2.310 2.300 2.400 2.310 2.330 5,600 12,912 2.3057 1.356 1.350 1.409 1.356 1.368 9,539 1.3536 -0.86%
2016-03-31 0 2.330 2.330 2.400 2.330 2.430 66,000 158,280 2.3982 1.368 1.368 1.409 1.368 1.427 112,421 1.4079 -6.80%
2016-03-30 0 2.500 2.500 2.550 2.220 2.500 205,200 483,476 2.3561 1.468 1.468 1.497 1.303 1.468 349,527 1.3832 5.04%
2016-03-29 0 2.380 2.380 2.400 2.380 2.510 26,000 63,920 2.4585 1.397 1.397 1.409 1.397 1.474 44,287 1.4433 -6.67%
2016-03-24 0 2.550 2.500 2.550 - - 0 0 - 1.497 1.468 1.497 - - 0 - -1.54%
2016-03-23 0 2.590 2.510 2.590 2.350 2.610 748,000 1,908,300 2.5512 1.521 1.474 1.521 1.380 1.532 1,274,104 1.4978 12.61%
2016-03-22 0 2.300 2.230 2.300 2.150 2.350 27,600 62,268 2.2561 1.350 1.309 1.350 1.262 1.380 47,012 1.3245 2.22%
2016-03-21 0 2.250 2.230 2.250 2.160 2.260 31,200 69,556 2.2294 1.321 1.309 1.321 1.268 1.327 53,144 1.3088 -0.44%
2016-03-18 0 2.260 2.200 2.270 2.260 2.300 84,000 192,720 2.2943 1.327 1.292 1.333 1.327 1.350 143,081 1.3469 0.00%
2016-03-17 0 2.260 2.200 2.300 2.260 2.290 38,000 86,520 2.2768 1.327 1.292 1.350 1.327 1.344 64,727 1.3367 1.35%
2016-03-16 0 2.230 2.150 2.230 2.280 2.280 2,000 4,560 2.2800 1.309 1.262 1.309 1.339 1.339 3,407 1.3385 -0.89%
2016-03-15 0 2.250 2.200 2.250 2.270 2.300 36,000 82,240 2.2844 1.321 1.292 1.321 1.333 1.350 61,321 1.3411 6.64%
2016-03-14 0 2.110 2.110 2.140 2.110 2.160 52,000 111,920 2.1523 1.239 1.239 1.256 1.239 1.268 88,574 1.2636 -7.86%
2016-03-11 0 2.290 2.210 2.290 2.240 2.330 132,000 303,180 2.2968 1.344 1.297 1.344 1.315 1.368 224,842 1.3484 1.33%
2016-03-10 0 2.260 2.110 2.260 2.010 2.300 40,400 84,864 2.1006 1.327 1.239 1.327 1.180 1.350 68,815 1.2332 7.62%
2016-03-09 0 2.100 2.040 2.100 1.920 2.100 134,000 271,840 2.0287 1.233 1.198 1.233 1.127 1.233 228,249 1.1910 5.53%
2016-03-08 0 1.990 1.950 1.990 1.900 2.070 48,000 94,080 1.9600 1.168 1.145 1.168 1.115 1.215 81,761 1.1507 0.51%
2016-03-07 0 1.980 1.950 1.980 1.810 2.010 179,600 349,752 1.9474 1.162 1.145 1.162 1.063 1.180 305,921 1.1433 6.45%
2016-03-04 0 1.860 1.760 1.870 1.770 1.880 299,600 546,116 1.8228 1.092 1.033 1.098 1.039 1.104 510,323 1.0701 3.33%
2016-03-03 0 1.800 1.800 1.850 1.700 1.850 291,521 510,522 1.7512 1.057 1.057 1.086 0.998 1.086 496,562 1.0281 6.51%
2016-03-02 0 1.690 1.680 1.700 1.640 1.710 344,921 585,659 1.6980 0.992 0.986 0.998 0.963 1.004 587,520 0.9968 -0.59%
2016-03-01 0 1.700 1.690 1.700 1.680 1.730 264,800 450,072 1.6997 0.998 0.992 0.998 0.986 1.016 451,046 0.9978 0.00%
2016-02-29 0 1.700 1.660 1.710 1.660 1.940 1,169,180 2,012,633 1.7214 0.998 0.975 1.004 0.975 1.139 1,991,520 1.0106 -12.37%
2016-02-26 0 1.940 1.830 1.940 1.920 1.990 383,100 748,054 1.9526 1.139 1.074 1.139 1.127 1.168 652,552 1.1464 10.86%
2016-02-25 0 1.750 1.680 1.750 1.750 1.850 52,000 92,300 1.7750 1.027 0.986 1.027 1.027 1.086 88,574 1.0421 -2.78%
2016-02-24 0 1.800 1.770 1.800 1.650 1.810 110,000 192,940 1.7540 1.057 1.039 1.057 0.969 1.063 187,368 1.0297 -1.64%
2016-02-23 0 1.830 1.670 1.830 - - 400 652 1.6300 1.074 0.980 1.074 - - 681 0.9569 0.00%
2016-02-22 0 1.830 1.700 1.830 1.810 1.830 32,000 58,440 1.8263 1.074 0.998 1.074 1.063 1.074 54,507 1.0722 0.00%
2016-02-19 0 1.830 1.700 1.830 - - 0 0 - 1.074 0.998 1.074 - - 0 - 0.00%
2016-02-18 0 1.830 1.790 1.830 1.830 1.830 13,600 24,888 1.8300 1.074 1.051 1.074 1.074 1.074 23,166 1.0744 3.39%
2016-02-17 0 1.770 1.770 1.880 1.770 1.770 2,000 3,540 1.7700 1.039 1.039 1.104 1.039 1.039 3,407 1.0391 -2.75%
2016-02-16 0 1.820 1.740 1.820 1.740 1.820 18,800 32,772 1.7432 1.068 1.022 1.068 1.022 1.068 32,023 1.0234 -1.09%
2016-02-15 0 1.840 1.760 1.840 1.660 1.840 306,400 534,296 1.7438 1.080 1.033 1.080 0.975 1.080 521,906 1.0237 10.18%
2016-02-12 0 1.670 1.630 1.670 1.620 1.780 66,400 109,812 1.6538 0.980 0.957 0.980 0.951 1.045 113,102 0.9709 -0.60%
2016-02-11 0 1.680 1.620 1.690 1.560 1.680 25,200 40,380 1.6024 0.986 0.951 0.992 0.916 0.986 42,924 0.9407 -6.15%
2016-02-05 0 1.790 1.730 1.790 1.650 1.800 126,000 223,540 1.7741 1.051 1.016 1.051 0.969 1.057 214,622 1.0416 1.13%
2016-02-04 0 1.770 1.680 1.770 1.570 1.820 518,000 866,600 1.6730 1.039 0.986 1.039 0.922 1.068 882,334 0.9822 3.51%
2016-02-03 0 1.710 1.670 1.710 1.400 1.970 3,777,200 5,881,560 1.5571 1.004 0.980 1.004 0.822 1.157 6,433,885 0.9142 -9.04%
2016-02-02 0 1.880 1.880 1.900 1.850 2.110 880,018 1,687,335 1.9174 1.104 1.104 1.115 1.086 1.239 1,498,977 1.1257 -14.16%
2016-02-01 0 2.190 2.050 2.200 2.050 2.190 14,000 29,280 2.0914 1.286 1.204 1.292 1.204 1.286 23,847 1.2278 -0.45%
2016-01-29 0 2.200 2.140 2.200 2.110 2.230 68,000 146,140 2.1491 1.292 1.256 1.292 1.239 1.309 115,828 1.2617 3.77%
2016-01-28 0 2.120 2.080 2.120 2.030 2.200 108,000 225,740 2.0902 1.245 1.221 1.245 1.192 1.292 183,962 1.2271 -3.64%
2016-01-27 0 2.200 2.180 2.250 2.180 2.200 86,400 188,388 2.1804 1.292 1.280 1.321 1.280 1.292 147,169 1.2801 2.33%
2016-01-26 0 2.150 2.140 2.150 2.150 2.250 143,600 310,768 2.1641 1.262 1.256 1.262 1.262 1.321 244,601 1.2705 -8.51%
2016-01-25 0 2.350 2.300 2.400 2.330 2.350 13,600 31,600 2.3235 1.380 1.350 1.409 1.368 1.380 23,166 1.3641 0.00%
2016-01-22 0 2.350 2.300 2.350 2.350 2.350 4,000 9,200 2.3000 1.380 1.350 1.380 1.380 1.380 6,813 1.3503 0.00%
2016-01-21 0 2.350 2.300 2.350 2.350 2.500 54,800 129,356 2.3605 1.380 1.350 1.380 1.380 1.468 93,343 1.3858 0.00%
2016-01-20 0 2.350 2.260 2.350 2.260 2.350 36,000 83,660 2.3239 1.380 1.327 1.380 1.327 1.380 61,321 1.3643 3.98%
2016-01-19 0 2.260 2.260 2.290 2.190 2.260 56,000 125,900 2.2482 1.327 1.327 1.344 1.286 1.327 95,387 1.3199 3.67%
2016-01-18 0 2.180 2.180 2.480 2.040 2.040 36,800 75,128 2.0415 1.280 1.280 1.456 1.198 1.198 62,683 1.1985 3.81%
2016-01-15 0 2.100 2.100 2.510 2.100 2.310 112,000 251,480 2.2454 1.233 1.233 1.474 1.233 1.356 190,775 1.3182 -9.09%
2016-01-14 0 2.310 2.270 2.330 2.280 2.310 138,000 317,080 2.2977 1.356 1.333 1.368 1.339 1.356 235,062 1.3489 -0.43%
2016-01-13 0 2.320 2.320 2.400 2.320 2.320 2,800 6,456 2.3057 1.362 1.362 1.409 1.362 1.362 4,769 1.3536 -3.33%
2016-01-12 0 2.400 2.330 2.540 2.400 2.410 16,000 38,420 2.4013 1.409 1.368 1.491 1.409 1.415 27,254 1.4097 -0.83%
2016-01-11 0 2.420 2.420 2.430 2.410 2.430 11,200 27,068 2.4168 1.421 1.421 1.427 1.415 1.427 19,077 1.4188 -1.63%
2016-01-08 0 2.460 2.440 2.500 2.450 2.460 110,000 270,400 2.4582 1.444 1.432 1.468 1.438 1.444 187,368 1.4431 0.00%
2016-01-07 0 2.460 2.450 2.470 2.460 2.500 12,000 29,800 2.4833 1.444 1.438 1.450 1.444 1.468 20,440 1.4579 -4.65%
2016-01-06 0 2.580 2.520 2.580 2.550 2.650 50,000 132,360 2.6472 1.515 1.479 1.515 1.497 1.556 85,167 1.5541 1.18%
2016-01-05 0 2.550 2.440 2.550 2.560 2.590 10,000 25,780 2.5780 1.497 1.432 1.497 1.503 1.521 17,033 1.5135 5.81%
2016-01-04 0 2.410 2.410 2.540 2.410 2.640 60,000 147,500 2.4583 1.415 1.415 1.491 1.415 1.550 102,201 1.4432 -1.63%
2015-12-31 0 2.450 2.450 2.560 2.450 2.570 112,000 286,440 2.5575 1.438 1.438 1.503 1.438 1.509 190,775 1.5015 -1.61%
2015-12-30 0 2.490 2.440 2.500 2.430 2.550 130,800 332,868 2.5449 1.462 1.432 1.468 1.427 1.497 222,798 1.4940 0.40%
2015-12-29 0 2.480 2.450 2.480 2.480 2.590 134,800 343,152 2.5456 1.456 1.438 1.456 1.456 1.521 229,611 1.4945 2.48%
2015-12-28 0 2.420 2.420 2.500 2.410 2.420 24,400 58,904 2.4141 1.421 1.421 1.468 1.415 1.421 41,562 1.4173 0.83%
2015-12-24 0 2.400 2.400 2.550 2.390 2.400 26,400 63,260 2.3962 1.409 1.409 1.497 1.403 1.409 44,968 1.4068 -3.23%
2015-12-23 0 2.480 2.440 2.480 2.410 2.490 253,200 628,080 2.4806 1.456 1.432 1.456 1.415 1.462 431,288 1.4563 0.00%
2015-12-22 0 2.480 2.420 2.480 2.480 2.480 5,200 12,764 2.4546 1.456 1.421 1.456 1.456 1.456 8,857 1.4411 -0.40%
2015-12-21 0 2.490 2.490 2.500 2.410 2.520 58,000 142,532 2.4574 1.462 1.462 1.468 1.415 1.479 98,794 1.4427 3.32%
2015-12-18 0 2.410 2.410 2.480 2.410 2.570 28,799 69,889 2.4268 1.415 1.415 1.456 1.415 1.509 49,055 1.4247 -0.41%
2015-12-17 0 2.420 2.420 2.570 2.410 2.600 298,000 744,936 2.4998 1.421 1.421 1.509 1.415 1.526 507,598 1.4676 -6.20%
2015-12-16 0 2.580 2.440 2.580 2.600 2.610 27,600 71,800 2.6014 1.515 1.432 1.515 1.526 1.532 47,012 1.5273 6.61%
2015-12-15 0 2.420 2.400 2.560 2.420 2.420 2,000 4,840 2.4200 1.421 1.409 1.503 1.421 1.421 3,407 1.4207 0.83%
2015-12-14 0 2.400 2.400 2.460 2.400 2.410 94,800 228,092 2.4060 1.409 1.409 1.444 1.409 1.415 161,477 1.4125 -2.44%
2015-12-11 0 2.460 2.410 2.460 2.400 2.480 17,290 41,844 2.4201 1.444 1.415 1.444 1.409 1.456 29,451 1.4208 2.07%
2015-12-10 0 2.410 2.410 2.500 2.400 2.500 72,800 181,400 2.4918 1.415 1.415 1.468 1.409 1.468 124,004 1.4629 -1.63%
2015-12-09 0 2.450 2.450 2.500 2.450 2.450 12,400 30,268 2.4410 1.438 1.438 1.468 1.438 1.438 21,122 1.4330 0.00%
2015-12-08 0 2.450 2.450 2.500 2.430 2.510 118,000 293,180 2.4846 1.438 1.438 1.468 1.427 1.474 200,995 1.4586 -3.92%
2015-12-07 0 2.550 2.510 2.550 2.550 2.580 41,133 105,567 2.5665 1.497 1.474 1.497 1.497 1.515 70,064 1.5067 1.59%
2015-12-04 0 2.510 2.500 2.530 2.510 2.530 6,000 15,140 2.5233 1.474 1.468 1.485 1.474 1.485 10,220 1.4814 0.00%
2015-12-03 0 2.510 2.500 2.580 2.510 2.610 164,800 424,648 2.5767 1.474 1.468 1.515 1.474 1.532 280,712 1.5128 -1.57%
2015-12-02 0 2.550 2.520 2.660 2.550 2.690 128,400 341,308 2.6582 1.497 1.479 1.562 1.497 1.579 218,710 1.5606 -2.67%
2015-12-01 0 2.620 2.550 2.650 2.550 2.620 38,100 98,478 2.5847 1.538 1.497 1.556 1.497 1.538 64,898 1.5174 -1.50%
2015-11-30 0 2.660 2.630 2.850 2.440 2.800 88,800 231,660 2.6088 1.562 1.544 1.673 1.432 1.644 151,257 1.5316 8.57%
2015-11-27 0 2.450 2.390 2.550 2.450 2.460 10,000 24,560 2.4560 1.438 1.403 1.497 1.438 1.444 17,033 1.4419 -3.92%
2015-11-26 0 2.550 2.520 2.580 - - 0 0 - 1.497 1.479 1.515 - - 0 - 0.00%
2015-11-25 0 2.550 2.510 2.600 2.550 2.550 6,000 15,300 2.5500 1.497 1.474 1.526 1.497 1.497 10,220 1.4971 0.00%
2015-11-24 0 2.550 2.530 2.600 2.530 2.550 11,600 29,340 2.5293 1.497 1.485 1.526 1.485 1.497 19,759 1.4849 -1.92%
2015-11-23 0 2.600 2.500 2.600 - - 1,200 2,880 2.4000 1.526 1.468 1.526 - - 2,044 1.4090 -1.89%
2015-11-20 0 2.650 2.520 2.650 2.660 2.660 3,600 9,576 2.6600 1.556 1.479 1.556 1.562 1.562 6,132 1.5616 1.92%
2015-11-19 0 2.600 2.500 2.630 2.440 2.650 466,000 1,190,260 2.5542 1.526 1.468 1.544 1.432 1.556 793,760 1.4995 6.12%
2015-11-18 0 2.450 2.400 2.500 2.450 2.530 88,000 220,920 2.5105 1.438 1.409 1.468 1.438 1.485 149,895 1.4738 -5.77%
2015-11-17 0 2.600 2.560 2.680 2.560 2.650 150,000 390,180 2.6012 1.526 1.503 1.573 1.503 1.556 255,502 1.5271 0.00%
2015-11-16 0 2.600 2.520 2.660 2.600 2.600 60,000 156,000 2.6000 1.526 1.479 1.562 1.526 1.526 102,201 1.5264 0.00%
2015-11-13 0 2.600 2.550 2.660 2.600 2.800 91,600 241,872 2.6405 1.526 1.497 1.562 1.526 1.644 156,027 1.5502 -1.14%
2015-11-12 0 2.630 2.530 2.630 2.650 2.650 20,800 55,000 2.6442 1.544 1.485 1.544 1.556 1.556 35,430 1.5524 -0.75%
2015-11-11 0 2.650 2.510 2.650 2.600 2.680 30,000 78,460 2.6153 1.556 1.474 1.556 1.526 1.573 51,100 1.5354 1.92%
2015-11-10 0 2.600 2.550 2.630 2.490 2.670 80,400 206,920 2.5736 1.526 1.497 1.544 1.462 1.568 136,949 1.5109 -1.14%
2015-11-09 0 2.630 2.620 2.650 2.600 2.650 148,000 387,700 2.6196 1.544 1.538 1.556 1.526 1.556 252,095 1.5379 -2.23%
2015-11-06 0 2.690 2.630 2.690 2.690 2.690 74,000 199,060 2.6900 1.579 1.544 1.579 1.579 1.579 126,048 1.5792 0.00%
2015-11-05 0 2.690 2.650 2.690 - - 0 0 - 1.579 1.556 1.579 - - 0 - 0.00%
2015-11-04 0 2.690 2.690 2.700 2.680 2.690 28,024 75,122 2.6806 1.579 1.579 1.585 1.573 1.579 47,735 1.5737 1.89%
2015-11-03 0 2.640 2.640 2.680 2.640 2.660 152,000 401,800 2.6434 1.550 1.550 1.573 1.550 1.562 258,909 1.5519 -0.75%
2015-11-02 0 2.660 2.640 2.660 2.640 2.660 62,400 165,644 2.6546 1.562 1.550 1.562 1.550 1.562 106,289 1.5584 0.00%
2015-10-30 0 2.660 2.640 2.660 2.630 2.660 74,400 196,364 2.6393 1.562 1.550 1.562 1.544 1.562 126,729 1.5495 0.00%
2015-10-29 0 2.660 2.620 2.660 - - 0 0 - 1.562 1.538 1.562 - - 0 - 0.00%
2015-10-28 0 2.660 2.660 2.690 2.660 2.660 15,600 41,432 2.6559 1.562 1.562 1.579 1.562 1.562 26,572 1.5592 -1.48%
2015-10-27 0 2.700 2.680 2.700 2.690 2.700 77,600 209,268 2.6968 1.585 1.573 1.585 1.579 1.585 132,180 1.5832 0.00%
2015-10-26 0 2.700 2.690 2.700 2.690 2.700 50,000 134,820 2.6964 1.585 1.579 1.585 1.579 1.585 85,167 1.5830 0.37%
2015-10-23 0 2.690 2.690 2.700 2.650 2.700 12,000 31,980 2.6650 1.579 1.579 1.585 1.556 1.585 20,440 1.5646 1.13%
2015-10-22 0 2.660 2.660 2.690 2.600 2.690 56,800 148,864 2.6208 1.562 1.562 1.579 1.526 1.579 96,750 1.5386 0.00%
2015-10-20 0 2.660 2.660 2.700 2.660 2.700 868,000 2,343,440 2.6998 1.562 1.562 1.585 1.562 1.585 1,478,506 1.5850 -1.48%
2015-10-19 0 2.700 2.680 2.700 2.680 2.700 14,000 37,600 2.6857 1.585 1.573 1.585 1.573 1.585 23,847 1.5767 0.00%
2015-10-16 0 2.700 2.680 2.700 2.700 2.700 172,000 464,400 2.7000 1.585 1.573 1.585 1.585 1.585 292,976 1.5851 0.00%
2015-10-15 0 2.700 2.670 2.700 2.680 2.700 100,000 269,680 2.6968 1.585 1.568 1.585 1.573 1.585 170,335 1.5832 1.50%
2015-10-14 0 2.660 2.660 2.690 2.660 2.700 228,000 615,360 2.6989 1.562 1.562 1.579 1.562 1.585 388,363 1.5845 -1.12%
2015-10-13 0 2.690 2.690 2.700 2.650 2.690 8,400 22,320 2.6571 1.579 1.579 1.585 1.556 1.579 14,308 1.5600 1.51%
2015-10-12 0 2.650 2.650 2.700 2.650 2.750 166,000 448,960 2.7046 1.556 1.556 1.585 1.556 1.614 282,756 1.5878 0.00%
2015-10-09 0 2.650 2.650 2.690 2.650 2.650 19,600 51,860 2.6459 1.556 1.556 1.579 1.556 1.556 33,386 1.5534 -1.85%
2015-10-08 0 2.700 2.640 2.700 2.690 2.700 30,000 80,980 2.6993 1.585 1.550 1.585 1.579 1.585 51,100 1.5847 0.00%
2015-10-07 0 2.700 2.670 2.700 2.570 2.700 224,800 597,132 2.6563 1.585 1.568 1.585 1.509 1.585 382,913 1.5594 3.85%
2015-10-06 0 2.600 2.600 2.690 2.600 2.600 3,200 8,164 2.5513 1.526 1.526 1.579 1.526 1.526 5,451 1.4978 -3.35%
2015-10-05 0 2.690 2.640 2.790 - - 0 0 - 1.579 1.550 1.638 - - 0 - 0.00%
2015-10-02 0 2.690 2.640 2.690 2.690 2.700 14,000 37,760 2.6971 1.579 1.550 1.579 1.579 1.585 23,847 1.5834 5.49%
2015-09-30 0 2.550 2.550 2.720 2.530 2.530 12,000 30,360 2.5300 1.497 1.497 1.597 1.485 1.485 20,440 1.4853 0.79%
2015-09-29 0 2.530 2.530 2.690 2.500 2.500 20,000 50,000 2.5000 1.485 1.485 1.579 1.468 1.468 34,067 1.4677 -6.30%
2015-09-25 0 2.700 2.650 2.750 2.630 2.740 16,000 43,000 2.6875 1.585 1.556 1.614 1.544 1.609 27,254 1.5778 1.89%
2015-09-24 0 2.650 2.650 2.700 2.620 2.650 31,600 82,964 2.6254 1.556 1.556 1.585 1.538 1.556 53,826 1.5413 0.76%
2015-09-23 0 2.630 2.630 2.730 2.580 2.580 2,000 5,160 2.5800 1.544 1.544 1.603 1.515 1.515 3,407 1.5147 -2.59%
2015-09-22 0 2.700 2.660 2.700 2.620 2.700 34,000 90,140 2.6512 1.585 1.562 1.585 1.538 1.585 57,914 1.5565 3.05%
2015-09-21 0 2.620 2.620 2.770 2.610 2.700 20,400 53,812 2.6378 1.538 1.538 1.626 1.532 1.585 34,748 1.5486 -5.07%
2015-09-18 0 2.760 2.760 2.820 2.650 2.850 44,400 122,732 2.7642 1.620 1.620 1.656 1.556 1.673 75,629 1.6228 1.10%
2015-09-17 0 2.730 2.640 2.730 2.710 2.730 10,000 27,260 2.7260 1.603 1.550 1.603 1.591 1.603 17,033 1.6004 1.11%
2015-09-16 0 2.700 2.700 2.800 2.690 2.800 33,600 90,636 2.6975 1.585 1.585 1.644 1.579 1.644 57,232 1.5836 3.45%
2015-09-15 0 2.610 2.600 2.670 2.600 2.650 27,200 70,944 2.6082 1.532 1.526 1.568 1.526 1.556 46,331 1.5312 -6.79%
2015-09-14 0 2.800 2.720 2.800 2.800 2.830 20,800 58,440 2.8096 1.644 1.597 1.644 1.644 1.661 35,430 1.6495 -1.06%
2015-09-11 0 2.830 2.730 2.880 2.710 2.830 10,000 27,880 2.7880 1.661 1.603 1.691 1.591 1.661 17,033 1.6368 0.71%
2015-09-10 0 2.810 2.790 2.820 2.630 2.880 12,000 33,540 2.7950 1.650 1.638 1.656 1.544 1.691 20,440 1.6409 -0.35%
2015-09-09 0 2.820 2.670 2.850 2.660 2.940 21,600 60,092 2.7820 1.656 1.568 1.673 1.562 1.726 36,792 1.6333 0.71%
2015-09-08 0 2.800 2.620 2.800 2.580 2.880 12,800 33,736 2.6356 1.644 1.538 1.644 1.515 1.691 21,803 1.5473 9.38%
2015-09-07 0 2.560 2.560 2.640 2.550 2.630 56,800 146,980 2.5877 1.503 1.503 1.550 1.497 1.544 96,750 1.5192 -6.23%
2015-09-04 0 2.730 2.600 2.740 2.680 2.730 14,400 38,136 2.6483 1.603 1.526 1.609 1.573 1.603 24,528 1.5548 -0.36%
2015-09-02 0 2.740 2.740 2.850 2.650 2.860 124,400 336,812 2.7075 1.609 1.609 1.673 1.556 1.679 211,896 1.5895 -5.52%
2015-09-01 0 2.900 2.880 2.900 2.860 2.990 628,000 1,853,740 2.9518 1.703 1.691 1.703 1.679 1.755 1,069,702 1.7329 -0.34%
2015-08-31 0 2.910 2.900 2.940 2.510 3.000 552,410 1,620,978 2.9344 1.708 1.703 1.726 1.474 1.761 940,946 1.7227 -2.68%
2015-08-28 0 2.990 2.920 3.000 2.600 3.080 305,600 893,880 2.9250 1.755 1.714 1.761 1.526 1.808 520,543 1.7172 16.34%
2015-08-27 0 2.570 2.500 2.570 2.500 2.580 112,000 282,180 2.5195 1.509 1.468 1.509 1.468 1.515 190,775 1.4791 2.80%
2015-08-26 0 2.500 2.540 2.550 2.390 2.500 159,200 390,740 2.4544 1.468 1.491 1.497 1.403 1.468 271,173 1.4409 11.61%
2015-08-25 0 2.240 2.200 2.250 2.100 2.300 168,700 367,400 2.1778 1.315 1.292 1.321 1.233 1.350 287,355 1.2786 -3.86%
2015-08-24 0 2.330 2.330 2.350 2.200 2.490 266,000 616,620 2.3181 1.368 1.368 1.380 1.292 1.462 453,090 1.3609 -6.80%
2015-08-21 0 2.500 2.600 2.630 2.500 2.520 226,571 567,188 2.5034 1.468 1.526 1.544 1.468 1.479 385,929 1.4697 -5.30%
2015-08-20 0 2.640 2.580 2.670 2.580 2.730 172,800 458,500 2.6534 1.550 1.515 1.568 1.515 1.603 294,338 1.5577 -5.38%
2015-08-19 0 2.790 2.720 2.800 2.710 2.900 251,800 701,376 2.7854 1.638 1.597 1.644 1.591 1.703 428,903 1.6353 -4.78%
2015-08-18 0 2.930 2.900 2.940 2.900 3.000 40,400 120,204 2.9753 1.720 1.703 1.726 1.703 1.761 68,815 1.7468 -2.66%
2015-08-17 0 3.010 3.010 3.060 3.010 3.060 116,800 354,684 3.0367 1.767 1.767 1.796 1.767 1.796 198,951 1.7828 -3.53%
2015-08-14 0 3.120 3.100 3.120 3.020 3.200 227,200 697,604 3.0704 1.832 1.820 1.832 1.773 1.879 387,001 1.8026 1.96%
2015-08-13 0 3.060 3.050 3.120 3.060 3.150 70,000 217,440 3.1063 1.796 1.791 1.832 1.796 1.849 119,234 1.8236 -2.86%
2015-08-12 0 3.150 3.150 3.190 3.130 3.180 8,400 26,304 3.1314 1.849 1.849 1.873 1.838 1.867 14,308 1.8384 -1.56%
2015-08-11 0 3.200 3.200 3.220 3.200 3.450 44,000 142,500 3.2386 1.879 1.879 1.890 1.879 2.025 74,947 1.9013 -1.54%
2015-08-10 0 3.250 3.220 3.280 3.220 3.270 82,000 266,000 3.2439 1.908 1.890 1.926 1.890 1.920 139,675 1.9044 0.00%
2015-08-07 0 3.250 3.250 3.300 3.250 3.270 47,600 154,932 3.2549 1.908 1.908 1.937 1.908 1.920 81,079 1.9109 0.00%
2015-08-06 0 3.250 3.250 3.300 3.250 3.300 83,200 271,592 3.2643 1.908 1.908 1.937 1.908 1.937 141,719 1.9164 -2.99%
2015-08-05 0 3.350 3.350 3.450 3.300 3.350 62,000 207,000 3.3387 1.967 1.967 2.025 1.937 1.967 105,608 1.9601 0.00%
2015-08-04 0 3.350 3.350 3.450 3.350 3.350 10,000 33,500 3.3500 1.967 1.967 2.025 1.967 1.967 17,033 1.9667 -2.90%
2015-08-03 0 3.450 3.450 3.550 3.350 3.350 2,400 8,036 3.3483 2.025 2.025 2.084 1.967 1.967 4,088 1.9657 -2.82%
2015-07-31 0 3.550 3.550 3.600 3.300 3.550 40,800 139,580 3.4211 2.084 2.084 2.113 1.937 2.084 69,497 2.0084 1.43%
2015-07-30 0 3.500 3.500 3.600 3.500 3.510 33,600 117,552 3.4986 2.055 2.055 2.113 2.055 2.061 57,232 2.0539 3.24%
2015-07-29 0 3.390 3.380 3.500 3.380 3.390 22,800 77,220 3.3868 1.990 1.984 2.055 1.984 1.990 38,836 1.9883 1.19%
2015-07-28 0 3.350 3.350 3.400 3.350 3.400 76,800 260,860 3.3966 1.967 1.967 1.996 1.967 1.996 130,817 1.9941 -1.47%
2015-07-27 0 3.400 3.300 3.400 3.300 3.520 109,600 378,768 3.4559 1.996 1.937 1.996 1.937 2.067 186,687 2.0289 -5.56%
2015-07-24 0 3.600 3.600 3.650 3.510 3.620 106,800 384,400 3.5993 2.113 2.113 2.143 2.061 2.125 181,918 2.1130 -2.70%
2015-07-23 0 3.700 3.700 3.750 3.600 3.700 87,200 315,060 3.6131 2.172 2.172 2.202 2.113 2.172 148,532 2.1212 2.49%
2015-07-22 0 3.610 3.610 3.700 3.510 3.750 232,000 836,380 3.6051 2.119 2.119 2.172 2.061 2.202 395,177 2.1165 -1.10%
2015-07-21 0 3.650 3.550 3.650 3.500 3.650 172,000 620,660 3.6085 2.143 2.084 2.143 2.055 2.143 292,976 2.1185 4.29%
2015-07-20 0 3.500 3.430 3.500 3.310 3.500 212,000 735,660 3.4701 2.055 2.014 2.055 1.943 2.055 361,110 2.0372 5.11%
2015-07-17 0 3.330 3.220 3.330 3.200 3.330 143,600 473,572 3.2979 1.955 1.890 1.955 1.879 1.955 244,601 1.9361 4.72%
2015-07-16 0 3.180 3.160 3.300 3.120 3.300 326,000 1,065,580 3.2687 1.867 1.855 1.937 1.832 1.937 555,291 1.9190 0.00%
2015-07-15 0 3.180 3.180 3.250 3.140 3.300 222,400 706,920 3.1786 1.867 1.867 1.908 1.843 1.937 378,825 1.8661 -3.64%
2015-07-14 0 3.300 3.290 3.300 3.240 3.600 706,400 2,363,292 3.3455 1.937 1.931 1.937 1.902 2.113 1,203,245 1.9641 0.00%
2015-07-13 0 3.300 3.290 3.300 3.150 3.390 138,800 451,436 3.2524 1.937 1.931 1.937 1.849 1.990 236,425 1.9094 -1.20%
2015-07-10 0 3.340 3.290 3.350 3.100 3.350 189,200 615,336 3.2523 1.961 1.931 1.967 1.820 1.967 322,273 1.9094 2.77%
2015-07-09 0 3.250 3.200 3.260 2.980 3.300 458,000 1,447,446 3.1604 1.908 1.879 1.914 1.749 1.937 780,133 1.8554 8.33%
2015-07-08 0 3.000 3.000 3.050 2.900 3.350 1,232,800 3,694,168 2.9966 1.761 1.761 1.791 1.703 1.967 2,099,887 1.7592 -11.76%
2015-07-07 0 3.400 3.340 3.400 3.330 3.660 436,400 1,544,960 3.5402 1.996 1.961 1.996 1.955 2.149 743,341 2.0784 -8.11%
2015-07-06 0 3.700 3.650 3.800 3.400 4.000 654,400 2,393,392 3.6574 2.172 2.143 2.231 1.996 2.348 1,114,671 2.1472 -7.96%
2015-07-03 0 4.020 4.020 4.100 4.000 4.120 370,000 1,491,672 4.0315 2.360 2.360 2.407 2.348 2.419 630,239 2.3668 -2.19%
2015-07-02 0 4.110 4.110 4.210 4.110 4.240 235,200 968,752 4.1188 2.413 2.413 2.472 2.413 2.489 400,627 2.4181 -3.07%
2015-06-30 0 4.240 4.240 4.300 3.750 4.300 554,400 2,295,416 4.1404 2.489 2.489 2.524 2.202 2.524 944,336 2.4307 6.80%
2015-06-29 0 3.970 3.970 4.060 3.930 4.150 301,200 1,219,268 4.0480 2.331 2.331 2.384 2.307 2.436 513,048 2.3765 -5.48%
2015-06-26 0 4.200 4.200 4.250 4.160 4.240 186,000 778,940 4.1878 2.466 2.466 2.495 2.442 2.489 316,823 2.4586 -1.87%
2015-06-25 0 4.280 4.200 4.290 4.200 4.310 278,400 1,178,544 4.2333 2.513 2.466 2.519 2.466 2.530 474,212 2.4853 -0.23%
2015-06-24 0 4.290 4.210 4.300 4.200 4.320 1,511,200 6,369,820 4.2151 2.519 2.472 2.524 2.466 2.536 2,574,099 2.4746 1.18%
2015-06-23 0 4.240 4.190 4.310 4.200 4.260 122,000 514,312 4.2157 2.489 2.460 2.530 2.466 2.501 207,808 2.4749 1.44%
2015-06-22 0 4.180 4.180 4.250 4.160 4.220 71,600 299,916 4.1888 2.454 2.454 2.495 2.442 2.477 121,960 2.4591 -0.95%
2015-06-19 0 4.220 4.210 4.220 4.200 4.300 392,400 1,666,724 4.2475 2.477 2.472 2.477 2.466 2.524 668,394 2.4936 0.24%
2015-06-18 0 4.210 4.210 4.230 4.210 4.250 144,000 609,408 4.2320 2.472 2.472 2.483 2.472 2.495 245,282 2.4845 -0.94%
2015-06-17 0 4.250 4.220 4.250 4.250 4.340 281,600 1,207,408 4.2877 2.495 2.477 2.495 2.495 2.548 479,663 2.5172 -1.16%
2015-06-16 0 4.300 4.300 4.330 4.300 4.400 172,400 744,908 4.3208 2.524 2.524 2.542 2.524 2.583 293,657 2.5367 -2.27%
2015-06-15 0 4.400 4.400 4.520 4.310 4.540 352,000 1,558,700 4.4281 2.583 2.583 2.654 2.530 2.665 599,578 2.5997 0.00%
2015-06-12 0 4.400 4.380 4.400 4.390 4.480 276,400 1,219,596 4.4124 2.583 2.571 2.583 2.577 2.630 470,805 2.5904 -2.00%
2015-06-11 0 4.490 4.410 4.500 4.220 4.500 307,600 1,349,000 4.3856 2.636 2.589 2.642 2.477 2.642 523,950 2.5747 3.94%
2015-06-10 0 4.320 4.240 4.320 4.150 4.320 774,400 3,274,620 4.2286 2.536 2.489 2.536 2.436 2.536 1,319,072 2.4825 0.00%
2015-06-09 0 4.320 4.320 4.400 4.200 4.650 1,310,860 5,807,076 4.4300 2.536 2.536 2.583 2.466 2.730 2,232,850 2.6007 -4.85%
2015-06-08 0 4.540 4.440 4.540 4.400 4.540 430,800 1,927,772 4.4749 2.665 2.607 2.665 2.583 2.665 733,802 2.6271 0.44%
2015-06-05 0 4.520 4.510 4.550 4.420 4.650 556,000 2,503,388 4.5025 2.654 2.648 2.671 2.595 2.730 947,061 2.6433 -2.80%
2015-06-04 0 4.650 4.650 4.690 4.500 4.700 371,600 1,719,960 4.6285 2.730 2.730 2.753 2.642 2.759 632,964 2.7173 -3.93%
2015-06-03 0 4.840 4.700 4.760 4.670 4.940 443,600 2,131,320 4.8046 2.841 2.759 2.794 2.742 2.900 755,605 2.8207 -2.02%
2015-06-02 0 4.940 4.850 4.980 4.800 5.100 1,383,600 6,807,044 4.9198 2.900 2.847 2.924 2.818 2.994 2,356,752 2.8883 -3.14%
2015-06-01 0 5.100 5.080 5.110 4.890 5.250 2,138,362 10,929,622 5.1112 2.994 2.982 3.000 2.871 3.082 3,642,374 3.0007 4.51%
2015-05-29 0 4.880 4.760 4.950 4.520 4.980 1,040,000 4,971,624 4.7804 2.865 2.794 2.906 2.654 2.924 1,771,482 2.8065 8.69%
2015-05-28 0 4.490 4.450 4.490 4.250 4.490 744,000 3,233,400 4.3460 2.636 2.613 2.636 2.495 2.636 1,267,291 2.5514 5.65%
2015-05-27 0 4.250 4.200 4.250 4.150 4.250 464,000 1,953,058 4.2092 2.495 2.466 2.495 2.436 2.495 790,353 2.4711 -0.70%
2015-05-26 0 4.280 4.250 4.280 4.100 4.280 551,200 2,297,354 4.1679 2.513 2.495 2.513 2.407 2.513 938,885 2.4469 2.64%
2015-05-22 0 4.170 4.150 4.170 4.100 4.200 238,800 989,072 4.1418 2.448 2.436 2.448 2.407 2.466 406,759 2.4316 1.96%
2015-05-21 0 4.090 4.090 4.100 4.000 4.100 539,679 2,186,573 4.0516 2.401 2.401 2.407 2.348 2.407 919,261 2.3786 -1.21%
2015-05-20 0 4.140 4.080 4.150 4.050 4.240 1,602,000 6,690,368 4.1763 2.431 2.395 2.436 2.378 2.489 2,728,763 2.4518 -2.82%
2015-05-19 0 4.260 4.220 4.290 4.200 4.320 738,400 3,127,996 4.2362 2.501 2.477 2.519 2.466 2.536 1,257,752 2.4870 -1.62%
2015-05-18 0 4.330 4.300 4.330 4.100 4.330 661,657 2,825,812 4.2708 2.542 2.524 2.542 2.407 2.542 1,127,032 2.5073 4.00%
2015-05-15 0 4.200 4.200 4.300 4.150 4.410 1,320,203 5,632,224 4.2662 2.444 2.444 2.503 2.415 2.567 2,268,424 2.4829 -6.67%
2015-05-14 0 4.500 4.500 4.550 4.350 4.700 465,600 2,107,104 4.5256 2.619 2.619 2.648 2.532 2.735 800,012 2.6338 -4.26%
2015-05-13 0 0.470 0.470 0.475 0.455 0.475 9,449,775 4,402,798 0.4659 2.735 2.735 2.764 2.648 2.764 1,623,697 2.7116 0.00%
2015-05-12 0 0.470 0.465 0.475 0.465 0.470 3,808,000 1,784,060 0.4685 2.735 2.706 2.764 2.706 2.735 654,305 2.7266 -1.05%
2015-05-11 0 0.475 0.470 0.475 0.465 0.480 15,196,000 6,680,280 0.4396 2.764 2.735 2.764 2.706 2.794 2,611,036 2.5585 1.06%
2015-05-08 0 0.470 0.460 0.470 0.460 0.475 5,692,000 2,652,220 0.4660 2.735 2.677 2.735 2.677 2.764 978,022 2.7118 0.00%
2015-05-07 0 0.470 0.465 0.475 0.460 0.485 7,388,000 3,461,760 0.4686 2.735 2.706 2.764 2.677 2.823 1,269,435 2.7270 0.00%
2015-05-06 0 0.470 0.470 0.475 0.465 0.480 8,532,000 4,071,880 0.4772 2.735 2.735 2.764 2.706 2.794 1,466,002 2.7775 -1.05%
2015-05-05 0 0.475 0.475 0.480 0.470 0.500 12,368,000 5,986,300 0.4840 2.764 2.764 2.794 2.735 2.910 2,125,118 2.8169 -5.00%
2015-05-04 0 0.500 0.495 0.500 0.490 0.520 15,212,000 7,593,280 0.4992 2.910 2.881 2.910 2.852 3.026 2,613,785 2.9051 0.00%
2015-04-30 0 0.500 0.495 0.500 0.470 0.500 12,324,000 6,065,880 0.4922 2.910 2.881 2.910 2.735 2.910 2,117,558 2.8646 0.00%
2015-04-29 0 0.500 0.490 0.500 0.450 0.520 33,750,000 16,709,120 0.4951 2.910 2.852 2.910 2.619 3.026 5,799,057 2.8814 11.11%
2015-04-28 0 0.450 0.450 0.455 0.450 0.460 5,110,094 2,332,580 0.4565 2.619 2.619 2.648 2.619 2.677 878,036 2.6566 -2.17%
2015-04-27 0 0.460 0.455 0.460 0.450 0.465 18,924,000 8,695,200 0.4595 2.677 2.648 2.677 2.619 2.706 3,251,596 2.6741 3.37%
2015-04-24 0 0.445 0.440 0.445 0.430 0.450 13,075,618 5,775,037 0.4417 2.590 2.561 2.590 2.503 2.619 2,246,704 2.5704 2.30%
2015-04-23 0 0.435 0.435 0.440 0.435 0.440 8,154,000 3,568,610 0.4377 2.532 2.532 2.561 2.532 2.561 1,401,052 2.5471 0.00%
2015-04-22 0 0.435 0.435 0.440 0.430 0.450 7,112,000 3,120,840 0.4388 2.532 2.532 2.561 2.503 2.619 1,222,012 2.5539 -1.14%
2015-04-21 0 0.440 0.440 0.450 0.440 0.455 3,624,000 1,613,240 0.4452 2.561 2.561 2.619 2.561 2.648 622,690 2.5908 -2.22%
2015-04-20 0 0.450 0.445 0.450 0.435 0.460 11,292,000 5,143,420 0.4555 2.619 2.590 2.619 2.532 2.677 1,940,236 2.6509 2.27%
2015-04-17 0 0.440 0.440 0.445 0.435 0.445 4,672,000 2,061,500 0.4412 2.561 2.561 2.590 2.532 2.590 802,761 2.5680 0.00%
2015-04-16 0 0.440 0.435 0.440 0.435 0.450 7,480,000 3,310,400 0.4426 2.561 2.532 2.561 2.532 2.619 1,285,243 2.5757 0.00%
2015-04-15 0 0.440 0.440 0.445 0.440 0.455 6,168,000 2,745,820 0.4452 2.561 2.561 2.590 2.561 2.648 1,059,810 2.5909 -2.22%
2015-04-14 0 0.450 0.445 0.450 0.450 0.480 21,147,047 9,857,115 0.4661 2.619 2.590 2.619 2.619 2.794 3,633,568 2.7128 0.00%
2015-04-13 0 0.450 0.445 0.450 0.420 0.460 17,044,000 7,635,820 0.4480 2.619 2.590 2.619 2.444 2.677 2,928,567 2.6074 7.14%
2015-04-10 0 0.420 0.415 0.425 0.405 0.425 17,940,000 7,399,000 0.4124 2.444 2.415 2.473 2.357 2.473 3,082,521 2.4003 1.20%
2015-04-09 0 0.415 0.415 0.420 0.405 0.440 9,608,000 4,074,780 0.4241 2.415 2.415 2.444 2.357 2.561 1,650,884 2.4682 -2.35%
2015-04-08 0 0.425 0.420 0.425 0.395 0.430 12,612,000 5,211,980 0.4133 2.473 2.444 2.473 2.299 2.503 2,167,043 2.4051 3.66%
2015-04-02 0 0.410 0.410 0.415 0.400 0.415 5,092,000 2,068,580 0.4062 2.386 2.386 2.415 2.328 2.415 874,927 2.3643 0.00%
2015-04-01 0 0.410 0.410 0.415 0.410 0.435 4,040,000 1,708,600 0.4229 2.386 2.386 2.415 2.386 2.532 694,169 2.4614 -5.75%
2015-03-31 0 0.435 0.435 0.440 0.435 0.450 5,452,000 2,421,700 0.4442 2.532 2.532 2.561 2.532 2.619 936,784 2.5851 -3.33%
2015-03-30 0 0.450 0.445 0.450 0.430 0.460 7,415,235 3,290,594 0.4438 2.619 2.590 2.619 2.503 2.677 1,274,115 2.5827 4.65%
2015-03-27 0 0.430 0.430 0.435 0.420 0.435 6,652,813 2,881,813 0.4332 2.503 2.503 2.532 2.444 2.532 1,143,112 2.5210 1.18%
2015-03-26 0 0.425 0.420 0.430 0.400 0.430 5,480,000 2,274,120 0.4150 2.473 2.444 2.503 2.328 2.503 941,595 2.4152 4.94%
2015-03-25 0 0.405 0.400 0.405 0.400 0.410 8,584,000 3,461,940 0.4033 2.357 2.328 2.357 2.328 2.386 1,474,936 2.3472 -1.22%
2015-03-24 0 0.410 0.405 0.410 0.400 0.410 1,956,000 791,200 0.4045 2.386 2.357 2.386 2.328 2.386 336,088 2.3541 2.50%
2015-03-23 0 0.400 0.400 0.410 0.400 0.405 2,380,000 954,220 0.4009 2.328 2.328 2.386 2.328 2.357 408,941 2.3334 0.00%
2015-03-20 0 0.400 0.390 0.400 0.390 0.400 2,360,000 925,280 0.3921 2.328 2.270 2.328 2.270 2.328 405,504 2.2818 0.00%
2015-03-19 0 0.400 0.390 0.400 0.390 0.400 768,000 306,300 0.3988 2.328 2.270 2.328 2.270 2.328 131,961 2.3211 0.00%
2015-03-18 0 0.400 0.395 0.400 0.400 0.400 2,152,000 860,800 0.4000 2.328 2.299 2.328 2.328 2.328 369,765 2.3280 0.00%
2015-03-17 0 0.400 0.395 0.405 0.395 0.400 1,360,000 543,420 0.3996 2.328 2.299 2.357 2.299 2.328 233,681 2.3255 1.27%
2015-03-16 0 0.395 0.390 0.395 0.390 0.400 1,956,000 769,760 0.3935 2.299 2.270 2.299 2.270 2.328 336,088 2.2904 -2.47%
2015-03-13 0 0.405 0.400 0.410 0.390 0.410 5,308,000 2,109,360 0.3974 2.357 2.328 2.386 2.270 2.386 912,041 2.3128 2.53%
2015-03-12 0 0.395 0.395 0.405 0.390 0.400 1,304,000 515,500 0.3953 2.299 2.299 2.357 2.270 2.328 224,058 2.3007 -1.25%
2015-03-11 0 0.400 0.400 0.405 0.390 0.405 3,048,000 1,218,540 0.3998 2.328 2.328 2.357 2.270 2.357 523,719 2.3267 -1.23%
2015-03-10 0 0.405 0.405 0.410 0.405 0.415 1,264,000 513,160 0.4060 2.357 2.357 2.386 2.357 2.415 217,185 2.3628 -1.22%
2015-03-09 0 0.410 0.410 0.415 0.410 0.410 792,000 324,720 0.4100 2.386 2.386 2.415 2.386 2.386 136,085 2.3862 -1.20%
2015-03-06 0 0.415 0.410 0.415 0.415 0.425 1,752,000 732,340 0.4180 2.415 2.386 2.415 2.415 2.473 301,035 2.4327 -2.35%
2015-03-05 0 0.425 0.415 0.425 0.415 0.430 2,356,000 990,080 0.4202 2.473 2.415 2.473 2.415 2.503 404,817 2.4457 1.19%
2015-03-04 0 0.420 0.420 0.425 0.420 0.420 1,416,000 594,720 0.4200 2.444 2.444 2.473 2.444 2.444 243,303 2.4444 0.00%
2015-03-03 0 0.420 0.415 0.425 0.410 0.425 2,196,000 925,840 0.4216 2.444 2.415 2.473 2.386 2.473 377,325 2.4537 -2.33%
2015-03-02 0 0.430 0.430 0.435 0.425 0.440 2,044,000 882,620 0.4318 2.503 2.503 2.532 2.473 2.561 351,208 2.5131 1.18%
2015-02-27 0 0.425 0.420 0.425 0.420 0.425 164,000 69,000 0.4207 2.473 2.444 2.473 2.444 2.473 28,179 2.4486 0.00%
2015-02-26 0 0.425 0.425 0.430 0.420 0.430 436,000 185,000 0.4243 2.473 2.473 2.503 2.444 2.503 74,915 2.4695 0.00%
2015-02-25 0 0.425 0.420 0.425 0.420 0.435 1,648,000 697,920 0.4235 2.473 2.444 2.473 2.444 2.532 283,166 2.4647 -2.30%
2015-02-24 0 0.435 0.435 0.440 0.430 0.455 2,852,000 1,255,200 0.4401 2.532 2.532 2.561 2.503 2.648 490,042 2.5614 -4.40%
2015-02-23 0 0.455 0.445 0.455 0.450 0.470 8,440,000 3,868,880 0.4584 2.648 2.590 2.648 2.619 2.735 1,450,194 2.6678 -1.09%
2015-02-18 0 0.460 0.460 0.465 0.400 0.465 16,362,072 7,139,970 0.4364 2.677 2.677 2.706 2.328 2.706 2,811,395 2.5397 15.00%
2015-02-17 0 0.400 0.395 0.405 0.385 0.410 2,556,000 1,026,380 0.4016 2.328 2.299 2.357 2.241 2.386 439,182 2.3370 3.90%
2015-02-16 0 0.385 0.380 0.385 0.385 0.395 2,976,000 1,147,560 0.3856 2.241 2.212 2.241 2.241 2.299 511,348 2.2442 -3.75%
2015-02-13 0 0.400 0.400 0.410 0.400 0.405 696,000 280,500 0.4030 2.328 2.328 2.386 2.328 2.357 119,589 2.3455 -1.23%
2015-02-12 0 0.405 0.400 0.405 0.400 0.410 1,552,000 622,820 0.4013 2.357 2.328 2.357 2.328 2.386 266,671 2.3355 1.25%
2015-02-11 0 0.400 0.395 0.400 0.395 0.400 116,000 45,900 0.3957 2.328 2.299 2.328 2.299 2.328 19,932 2.3029 1.27%
2015-02-10 0 0.395 0.395 0.400 0.390 0.395 144,000 56,700 0.3938 2.299 2.299 2.328 2.270 2.299 24,743 2.2916 1.28%
2015-02-09 0 0.390 0.390 0.395 0.390 0.395 366,472 142,934 0.3900 2.270 2.270 2.299 2.270 2.299 62,969 2.2699 -1.27%
2015-02-06 0 0.395 0.390 0.395 0.390 0.400 532,000 208,040 0.3911 2.299 2.270 2.299 2.270 2.328 91,410 2.2759 -1.25%
2015-02-05 0 0.400 0.400 0.410 0.390 0.410 2,632,000 1,037,580 0.3942 2.328 2.328 2.386 2.270 2.386 452,241 2.2943 1.27%
2015-02-04 0 0.395 0.395 0.400 0.395 0.400 488,000 194,120 0.3978 2.299 2.299 2.328 2.299 2.328 83,850 2.3151 0.00%
2015-02-03 0 0.395 0.395 0.400 0.395 0.400 148,000 58,520 0.3954 2.299 2.299 2.328 2.299 2.328 25,430 2.3012 0.00%
2015-02-02 0 0.395 0.395 0.400 0.390 0.400 624,000 245,880 0.3940 2.299 2.299 2.328 2.270 2.328 107,218 2.2933 -1.25%
2015-01-30 0 0.400 0.400 0.405 0.395 0.400 448,000 179,180 0.4000 2.328 2.328 2.357 2.299 2.328 76,977 2.3277 0.00%
2015-01-29 0 0.400 0.395 0.400 0.395 0.400 716,000 286,360 0.3999 2.328 2.299 2.328 2.299 2.328 123,026 2.3276 1.27%
2015-01-28 0 0.395 0.395 0.400 0.395 0.400 3,364,000 1,344,100 0.3996 2.299 2.299 2.328 2.299 2.328 578,016 2.3254 -1.25%
2015-01-27 0 0.400 0.400 0.410 0.395 0.405 5,004,000 2,001,260 0.3999 2.328 2.328 2.386 2.299 2.357 859,807 2.3276 -1.23%
2015-01-26 0 0.405 0.405 0.410 0.405 0.410 1,168,000 476,280 0.4078 2.357 2.357 2.386 2.357 2.386 200,690 2.3732 -1.22%
2015-01-23 0 0.410 0.410 0.420 0.410 0.430 424,000 175,400 0.4137 2.386 2.386 2.444 2.386 2.503 72,853 2.4076 -4.65%
2015-01-22 0 0.430 0.425 0.430 0.410 0.430 892,000 374,780 0.4202 2.503 2.473 2.503 2.386 2.503 153,267 2.4453 2.38%
2015-01-21 0 0.420 0.410 0.420 0.410 0.420 608,000 252,240 0.4149 2.444 2.386 2.444 2.386 2.444 104,469 2.4145 0.00%
2015-01-20 0 0.420 0.420 0.425 0.410 0.420 728,000 303,600 0.4170 2.444 2.444 2.473 2.386 2.444 125,088 2.4271 1.20%
2015-01-19 0 0.415 0.410 0.415 0.410 0.420 832,000 346,860 0.4169 2.415 2.386 2.415 2.386 2.444 142,957 2.4263 -3.49%
2015-01-16 0 0.430 0.425 0.430 0.420 0.430 1,180,000 504,580 0.4276 2.503 2.473 2.503 2.444 2.503 202,752 2.4887 0.00%
2015-01-15 0 0.430 0.415 0.430 0.430 0.430 4,000 1,720 0.4300 2.503 2.415 2.503 2.503 2.503 687 2.5026 1.18%
2015-01-14 0 0.425 0.420 0.430 0.400 0.430 4,756,000 1,991,060 0.4186 2.473 2.444 2.503 2.328 2.503 817,195 2.4365 -3.41%
2015-01-13 0 0.440 0.435 0.440 0.430 0.440 4,588,000 2,009,800 0.4381 2.561 2.532 2.561 2.503 2.561 788,328 2.5494 3.53%
2015-01-12 0 0.425 0.425 0.430 0.425 0.425 4,000 1,700 0.4250 2.473 2.473 2.503 2.473 2.473 687 2.4735 -1.16%
2015-01-09 0 0.430 0.430 0.435 0.425 0.445 952,000 410,260 0.4309 2.503 2.503 2.532 2.473 2.590 163,576 2.5081 -3.37%
2015-01-08 0 0.445 0.440 0.445 0.430 0.450 4,058,477 1,795,462 0.4424 2.590 2.561 2.590 2.503 2.619 697,343 2.5747 2.30%
2015-01-07 0 0.435 0.430 0.435 0.420 0.440 1,884,000 813,000 0.4315 2.532 2.503 2.532 2.444 2.561 323,716 2.5115 1.16%
2015-01-06 0 0.430 0.430 0.435 0.385 0.445 12,072,000 5,093,340 0.4219 2.503 2.503 2.532 2.241 2.590 2,074,258 2.4555 6.17%
2015-01-05 0 0.405 0.400 0.405 0.395 0.405 1,252,000 496,620 0.3967 2.357 2.328 2.357 2.299 2.357 215,124 2.3085 -2.41%
2015-01-02 0 0.415 0.400 0.415 0.400 0.430 2,204,000 898,280 0.4076 2.415 2.328 2.415 2.328 2.503 378,700 2.3720 0.00%
2014-12-31 0 0.415 0.420 0.430 0.405 0.435 984,000 418,980 0.4258 2.415 2.444 2.503 2.357 2.532 169,075 2.4781 1.22%
2014-12-30 0 0.410 0.405 0.410 0.410 0.435 2,084,000 882,500 0.4235 2.386 2.357 2.386 2.386 2.532 358,081 2.4645 0.00%
2014-12-29 0 0.410 0.410 0.420 0.390 0.430 1,740,305 722,597 0.4152 2.386 2.386 2.444 2.270 2.503 299,026 2.4165 3.80%
2014-12-24 0 0.395 0.395 0.400 0.395 0.410 568,000 230,860 0.4064 2.299 2.299 2.328 2.299 2.386 97,596 2.3655 -1.25%
2014-12-23 0 0.400 0.390 0.400 0.390 0.400 3,392,000 1,354,020 0.3992 2.328 2.270 2.328 2.270 2.328 582,827 2.3232 1.27%
2014-12-22 0 0.395 0.395 0.400 0.390 0.405 8,040,000 3,201,700 0.3982 2.299 2.299 2.328 2.270 2.357 1,381,464 2.3176 -2.47%
2014-12-19 0 0.405 0.405 0.410 0.400 0.405 592,000 239,160 0.4040 2.357 2.357 2.386 2.328 2.357 101,720 2.3512 0.00%
2014-12-18 0 0.405 0.405 0.410 0.405 0.405 736,000 298,080 0.4050 2.357 2.357 2.386 2.357 2.357 126,462 2.3571 0.00%
2014-12-17 0 0.405 0.405 0.410 0.405 0.405 864,000 349,920 0.4050 2.357 2.357 2.386 2.357 2.357 148,456 2.3571 -1.22%
2014-12-16 0 0.410 0.405 0.410 0.405 0.410 688,000 280,600 0.4078 2.386 2.357 2.386 2.357 2.386 118,215 2.3736 1.23%
2014-12-15 0 0.405 0.405 0.410 0.405 0.420 748,000 306,020 0.4091 2.357 2.357 2.386 2.357 2.444 128,524 2.3810 -4.71%
2014-12-12 0 0.425 0.410 0.425 0.395 0.430 1,484,000 615,380 0.4147 2.473 2.386 2.473 2.299 2.503 254,987 2.4134 6.25%
2014-12-11 0 0.400 0.400 0.405 0.395 0.400 364,000 145,300 0.3992 2.328 2.328 2.357 2.299 2.328 62,544 2.3232 0.00%
2014-12-10 0 0.400 0.400 0.405 0.400 0.405 424,000 169,620 0.4000 2.328 2.328 2.357 2.328 2.357 72,853 2.3282 -1.23%
2014-12-09 0 0.405 0.405 0.410 0.400 0.415 3,788,000 1,523,180 0.4021 2.357 2.357 2.386 2.328 2.415 650,869 2.3402 -3.57%
2014-12-08 0 0.420 0.410 0.420 0.405 0.420 2,548,000 1,051,620 0.4127 2.444 2.386 2.444 2.357 2.444 437,807 2.4020 0.00%
2014-12-05 0 0.420 0.415 0.420 0.415 0.430 3,425,524 1,444,281 0.4216 2.444 2.415 2.444 2.415 2.503 588,587 2.4538 -2.33%
2014-12-04 0 0.430 0.430 0.440 0.410 0.450 5,708,000 2,498,220 0.4377 2.503 2.503 2.561 2.386 2.619 980,771 2.5472 0.00%
2014-12-03 0 0.430 0.415 0.430 0.390 0.430 7,368,000 2,953,160 0.4008 2.503 2.415 2.503 2.270 2.503 1,265,999 2.3327 6.17%
2014-12-02 0 0.405 0.405 0.410 0.405 0.410 1,400,000 567,260 0.4052 2.357 2.357 2.386 2.357 2.386 240,553 2.3581 0.00%
2014-12-01 0 0.405 0.405 0.415 0.405 0.415 1,808,000 737,880 0.4081 2.357 2.357 2.415 2.357 2.415 310,658 2.3752 -3.57%
2014-11-28 0 0.420 0.410 0.420 0.410 0.420 1,068,383 442,760 0.4144 2.444 2.386 2.444 2.386 2.444 183,574 2.4119 1.20%
2014-11-27 0 0.415 0.415 0.420 0.410 0.420 4,572,000 1,880,760 0.4114 2.415 2.415 2.444 2.386 2.444 785,579 2.3941 -1.19%
2014-11-26 0 0.420 0.420 0.425 0.420 0.420 132,000 55,440 0.4200 2.444 2.444 2.473 2.444 2.444 22,681 2.4444 -1.18%
2014-11-25 0 0.425 0.420 0.430 0.420 0.430 996,000 422,480 0.4242 2.473 2.444 2.503 2.444 2.503 171,137 2.4687 1.19%
2014-11-24 0 0.420 0.420 0.425 0.420 0.425 872,000 367,160 0.4211 2.444 2.444 2.473 2.444 2.473 149,830 2.4505 -1.18%
2014-11-21 0 0.425 0.420 0.425 0.420 0.425 1,696,000 716,820 0.4227 2.473 2.444 2.473 2.444 2.473 291,413 2.4598 0.00%
2014-11-20 0 0.425 0.425 0.430 0.420 0.425 556,000 234,300 0.4214 2.473 2.473 2.503 2.444 2.473 95,534 2.4525 0.00%
2014-11-19 0 0.425 0.425 0.430 0.420 0.425 1,068,000 453,220 0.4244 2.473 2.473 2.503 2.444 2.473 183,508 2.4698 -1.16%
2014-11-18 0 0.430 0.425 0.435 0.425 0.430 1,204,000 515,600 0.4282 2.503 2.473 2.532 2.473 2.503 206,876 2.4923 0.00%
2014-11-17 0 0.430 0.430 0.435 0.420 0.430 1,112,000 474,960 0.4271 2.503 2.503 2.532 2.444 2.503 191,068 2.4858 0.00%
2014-11-14 0 0.430 0.425 0.435 0.425 0.430 440,000 187,640 0.4265 2.503 2.473 2.532 2.473 2.503 75,603 2.4819 0.00%
2014-11-13 0 0.430 0.425 0.430 0.425 0.430 624,000 268,160 0.4297 2.503 2.473 2.503 2.473 2.503 107,218 2.5011 1.18%
2014-11-12 0 0.425 0.425 0.430 0.420 0.430 4,640,000 1,965,800 0.4237 2.473 2.473 2.503 2.444 2.503 797,263 2.4657 -1.16%
2014-11-11 0 0.430 0.430 0.435 0.430 0.440 4,004,000 1,742,040 0.4351 2.503 2.503 2.532 2.503 2.561 687,983 2.5321 -1.15%
2014-11-10 0 0.435 0.430 0.435 0.425 0.440 2,624,000 1,138,280 0.4338 2.532 2.503 2.532 2.473 2.561 450,866 2.5247 1.16%
2014-11-07 0 0.430 0.425 0.430 0.425 0.435 1,188,000 511,380 0.4305 2.503 2.473 2.503 2.473 2.532 204,127 2.5052 1.18%
2014-11-06 0 0.425 0.425 0.430 0.420 0.425 1,132,000 480,560 0.4245 2.473 2.473 2.503 2.444 2.473 194,505 2.4707 0.00%
2014-11-05 0 0.425 0.415 0.430 0.420 0.425 1,644,000 691,260 0.4205 2.473 2.415 2.503 2.444 2.473 282,479 2.4471 0.00%
2014-11-04 0 0.425 0.425 0.430 0.425 0.445 1,456,000 637,360 0.4377 2.473 2.473 2.503 2.473 2.590 250,176 2.5477 -1.16%
2014-11-03 0 0.430 0.420 0.430 0.430 0.430 20,000 8,600 0.4300 2.503 2.444 2.503 2.503 2.503 3,436 2.5026 0.00%
2014-10-31 0 0.430 0.420 0.430 0.415 0.430 1,564,000 659,860 0.4219 2.503 2.444 2.503 2.415 2.503 268,733 2.4555 0.00%
2014-10-30 0 0.430 0.420 0.430 0.415 0.430 1,356,000 570,840 0.4210 2.503 2.444 2.503 2.415 2.503 232,993 2.4500 3.61%
2014-10-29 0 0.415 0.415 0.420 0.415 0.425 3,968,000 1,661,360 0.4187 2.415 2.415 2.444 2.415 2.473 681,797 2.4367 -2.35%
2014-10-28 0 0.425 0.425 0.430 0.420 0.430 3,524,000 1,505,440 0.4272 2.473 2.473 2.503 2.444 2.503 605,507 2.4862 0.00%
2014-10-27 0 0.425 0.425 0.430 0.425 0.435 1,596,000 686,840 0.4304 2.473 2.473 2.503 2.473 2.532 274,231 2.5046 -2.30%
2014-10-24 0 0.435 0.430 0.440 0.435 0.435 572,000 248,820 0.4350 2.532 2.503 2.561 2.532 2.532 98,283 2.5317 1.16%
2014-10-23 0 0.430 0.430 0.435 0.425 0.430 364,000 155,940 0.4284 2.503 2.503 2.532 2.473 2.503 62,544 2.4933 -1.15%
2014-10-22 0 0.435 0.435 0.440 0.430 0.435 852,000 370,120 0.4344 2.532 2.532 2.561 2.503 2.532 146,394 2.5282 -1.14%
2014-10-21 0 0.440 0.430 0.440 0.430 0.440 280,000 121,100 0.4325 2.561 2.503 2.561 2.503 2.561 48,111 2.5171 1.15%
2014-10-20 0 0.435 0.435 0.440 0.425 0.440 2,020,000 872,180 0.4318 2.532 2.532 2.561 2.473 2.561 347,084 2.5129 1.16%
2014-10-17 0 0.430 0.430 0.440 0.425 0.445 3,500,000 1,527,900 0.4365 2.503 2.503 2.561 2.473 2.590 601,384 2.5406 0.00%
2014-10-16 0 0.430 0.425 0.435 0.430 0.440 2,836,000 1,223,900 0.4316 2.503 2.473 2.532 2.503 2.561 487,293 2.5116 -1.15%
2014-10-15 0 0.435 0.435 0.440 0.430 0.440 2,188,000 952,220 0.4352 2.532 2.532 2.561 2.503 2.561 375,951 2.5328 0.00%
2014-10-14 0 0.435 0.430 0.440 0.430 0.445 16,428,000 6,929,500 0.4218 2.532 2.503 2.561 2.503 2.590 2,822,723 2.4549 -3.33%
2014-10-13 0 0.450 0.445 0.450 0.430 0.450 6,924,000 3,028,940 0.4375 2.619 2.590 2.619 2.503 2.619 1,189,709 2.5460 0.00%
2014-10-10 0 0.450 0.450 0.455 0.450 0.460 1,700,000 770,820 0.4534 2.619 2.619 2.648 2.619 2.677 292,101 2.6389 -2.17%
2014-10-09 0 0.460 0.450 0.460 0.450 0.465 2,604,000 1,185,340 0.4552 2.677 2.619 2.677 2.619 2.706 447,429 2.6492 -1.08%
2014-10-08 0 0.465 0.455 0.460 0.450 0.465 2,732,000 1,248,820 0.4571 2.706 2.648 2.677 2.619 2.706 469,423 2.6603 0.00%
2014-10-07 0 0.465 0.455 0.465 0.445 0.465 3,236,000 1,467,000 0.4533 2.706 2.648 2.706 2.590 2.706 556,022 2.6384 3.33%
2014-10-06 0 0.450 0.445 0.455 0.445 0.460 1,352,000 612,100 0.4527 2.619 2.590 2.648 2.590 2.677 232,306 2.6349 -2.17%
2014-10-03 0 0.460 0.455 0.460 0.440 0.465 15,180,000 6,968,920 0.4591 2.677 2.648 2.677 2.561 2.706 2,608,287 2.6718 4.55%
2014-09-30 0 0.440 0.440 0.450 0.430 0.465 2,824,000 1,260,680 0.4464 2.561 2.561 2.619 2.503 2.706 485,231 2.5981 -2.22%
2014-09-29 0 0.450 0.445 0.450 0.445 0.455 3,148,000 1,417,120 0.4502 2.619 2.590 2.619 2.590 2.648 540,902 2.6199 -3.23%
2014-09-26 0 0.465 0.460 0.465 0.455 0.465 2,768,000 1,274,380 0.4604 2.706 2.677 2.706 2.648 2.706 475,609 2.6795 -1.06%
2014-09-25 0 0.470 0.465 0.470 0.470 0.480 2,934,000 1,394,050 0.4751 2.735 2.706 2.735 2.735 2.794 504,131 2.7653 -1.05%
2014-09-24 0 0.475 0.470 0.475 0.465 0.480 8,748,000 4,147,060 0.4741 2.764 2.735 2.764 2.706 2.794 1,503,116 2.7590 2.15%
2014-09-23 0 0.465 0.465 0.470 0.445 0.510 7,424,000 3,483,920 0.4693 2.706 2.706 2.735 2.590 2.968 1,275,621 2.7312 4.49%
2014-09-22 0 0.445 0.440 0.445 0.440 0.445 832,000 366,160 0.4401 2.590 2.561 2.590 2.561 2.590 142,957 2.5613 0.00%
2014-09-19 0 0.445 0.445 0.450 0.445 0.450 2,076,000 923,840 0.4450 2.590 2.590 2.619 2.590 2.619 356,706 2.5899 2.30%
2014-09-18 0 0.435 0.435 0.445 0.435 0.455 2,832,000 1,249,740 0.4413 2.532 2.532 2.590 2.532 2.648 486,605 2.5683 -3.33%
2014-09-17 0 0.450 0.445 0.450 0.435 0.450 2,212,000 983,660 0.4447 2.619 2.590 2.619 2.532 2.619 380,074 2.5881 2.27%
2014-09-16 0 0.440 0.440 0.445 0.440 0.450 460,000 204,100 0.4437 2.561 2.561 2.590 2.561 2.619 79,039 2.5823 -3.30%
2014-09-15 0 0.455 0.445 0.455 0.435 0.455 2,612,000 1,163,140 0.4453 2.648 2.590 2.648 2.532 2.648 448,804 2.5916 3.41%
2014-09-12 0 0.440 0.440 0.445 0.440 0.450 2,688,000 1,203,260 0.4476 2.561 2.561 2.590 2.561 2.619 461,863 2.6052 -2.22%
2014-09-11 0 0.450 0.440 0.450 0.440 0.450 176,000 78,420 0.4456 2.619 2.561 2.619 2.561 2.619 30,241 2.5932 0.00%
2014-09-10 0 0.450 0.440 0.450 0.440 0.450 1,700,000 761,260 0.4478 2.619 2.561 2.619 2.561 2.619 292,101 2.6062 1.12%
2014-09-08 0 0.445 0.440 0.445 0.435 0.450 1,476,000 650,600 0.4408 2.590 2.561 2.590 2.532 2.619 253,612 2.5653 1.14%
2014-09-05 0 0.440 0.435 0.440 0.435 0.440 1,108,000 483,280 0.4362 2.561 2.532 2.561 2.532 2.561 190,381 2.5385 1.15%
2014-09-04 0 0.435 0.435 0.440 0.430 0.445 3,108,000 1,347,900 0.4337 2.532 2.532 2.561 2.503 2.590 534,029 2.5240 -2.25%
2014-09-03 0 0.445 0.440 0.445 0.435 0.445 516,000 228,880 0.4436 2.590 2.561 2.590 2.532 2.590 88,661 2.5815 0.00%
2014-09-02 0 0.445 0.440 0.450 0.430 0.445 2,676,000 1,170,400 0.4374 2.590 2.561 2.619 2.503 2.590 459,801 2.5455 1.14%
2014-09-01 0 0.440 0.440 0.445 0.440 0.450 2,656,000 1,181,360 0.4448 2.561 2.561 2.590 2.561 2.619 456,364 2.5886 -3.30%
2014-08-29 0 0.455 0.445 0.460 0.445 0.460 3,116,000 1,398,720 0.4489 2.648 2.590 2.677 2.590 2.677 535,403 2.6125 0.00%
2014-08-28 0 0.455 0.450 0.455 0.450 0.460 1,856,000 836,760 0.4508 2.648 2.619 2.648 2.619 2.677 318,905 2.6239 -1.09%
2014-08-27 0 0.460 0.455 0.460 0.450 0.460 2,160,000 985,220 0.4561 2.677 2.648 2.677 2.619 2.677 371,140 2.6546 0.00%
2014-08-26 0 0.460 0.460 0.465 0.455 0.475 3,280,000 1,521,580 0.4639 2.677 2.677 2.706 2.648 2.764 563,582 2.6998 -3.16%
2014-08-25 0 0.475 0.465 0.475 0.465 0.480 2,624,000 1,243,180 0.4738 2.764 2.706 2.764 2.706 2.794 450,866 2.7573 0.00%
2014-08-22 0 0.475 0.470 0.475 0.465 0.485 5,500,000 2,596,460 0.4721 2.764 2.735 2.764 2.706 2.823 945,031 2.7475 0.00%
2014-08-21 0 0.475 0.475 0.480 0.475 0.485 3,844,000 1,844,240 0.4798 2.764 2.764 2.794 2.764 2.823 660,491 2.7922 -2.06%
2014-08-20 0 0.485 0.485 0.490 0.475 0.490 4,536,000 2,192,160 0.4833 2.823 2.823 2.852 2.764 2.852 779,393 2.8126 2.11%
2014-08-19 0 0.475 0.475 0.485 0.465 0.485 3,128,000 1,492,960 0.4773 2.764 2.764 2.823 2.706 2.823 537,465 2.7778 0.00%
2014-08-18 0 0.475 0.475 0.480 0.465 0.480 2,944,000 1,388,400 0.4716 2.764 2.764 2.794 2.706 2.794 505,850 2.7447 -1.04%
2014-08-15 0 0.480 0.470 0.480 0.465 0.480 3,354,000 1,571,590 0.4686 2.794 2.735 2.794 2.706 2.794 576,297 2.7270 1.05%
2014-08-14 0 0.475 0.470 0.475 0.465 0.485 4,104,000 1,940,380 0.4728 2.764 2.735 2.764 2.706 2.823 705,165 2.7517 -1.04%
2014-08-13 0 0.480 0.475 0.480 0.475 0.490 4,780,000 2,297,440 0.4806 2.794 2.764 2.794 2.764 2.852 821,318 2.7973 -1.03%
2014-08-12 0 0.485 0.480 0.485 0.460 0.485 7,176,000 3,396,860 0.4734 2.823 2.794 2.823 2.677 2.823 1,233,008 2.7549 6.59%
2014-08-11 0 0.455 0.455 0.465 0.455 0.465 2,280,609 1,046,587 0.4589 2.648 2.648 2.706 2.648 2.706 391,863 2.6708 -1.09%
2014-08-08 0 0.460 0.460 0.465 0.460 0.465 1,120,000 515,820 0.4606 2.677 2.677 2.706 2.677 2.706 192,443 2.6804 0.00%
2014-08-07 0 0.460 0.460 0.465 0.455 0.465 2,088,000 960,400 0.4600 2.677 2.677 2.706 2.648 2.706 358,768 2.6769 0.00%
2014-08-06 0 0.460 0.460 0.465 0.455 0.465 452,000 207,060 0.4581 2.677 2.677 2.706 2.648 2.706 77,664 2.6661 0.00%
2014-08-05 0 0.460 0.460 0.465 0.460 0.475 1,544,000 712,080 0.4612 2.677 2.677 2.706 2.677 2.764 265,296 2.6841 -3.16%
2014-08-04 0 0.475 0.465 0.475 0.455 0.475 1,472,000 689,380 0.4683 2.764 2.706 2.764 2.648 2.764 252,925 2.7256 3.26%
2014-08-01 0 0.460 0.455 0.460 0.445 0.465 4,128,000 1,881,560 0.4558 2.677 2.648 2.677 2.590 2.706 709,289 2.6527 -2.13%
2014-07-31 0 0.470 0.465 0.470 0.460 0.475 1,016,000 478,520 0.4710 2.735 2.706 2.735 2.677 2.764 174,573 2.7411 1.08%
2014-07-30 0 0.465 0.460 0.465 0.465 0.480 888,000 417,280 0.4699 2.706 2.677 2.706 2.706 2.794 152,580 2.7348 -1.06%
2014-07-29 0 0.470 0.470 0.475 0.465 0.495 3,376,000 1,609,800 0.4768 2.735 2.735 2.764 2.706 2.881 580,078 2.7751 1.08%
2014-07-28 0 0.465 0.465 0.470 0.460 0.475 2,632,000 1,229,420 0.4671 2.706 2.706 2.735 2.677 2.764 452,241 2.7185 0.00%
2014-07-25 0 0.465 0.460 0.465 0.450 0.465 2,412,000 1,120,880 0.4647 2.706 2.677 2.706 2.619 2.706 414,439 2.7046 2.20%
2014-07-24 0 0.455 0.450 0.455 0.450 0.475 2,704,000 1,244,360 0.4602 2.648 2.619 2.648 2.619 2.764 464,612 2.6783 -1.09%
2014-07-23 0 0.460 0.450 0.460 0.450 0.460 676,000 307,700 0.4552 2.677 2.619 2.677 2.619 2.677 116,153 2.6491 0.00%
2014-07-22 0 0.460 0.455 0.465 0.450 0.460 3,292,000 1,505,640 0.4574 2.677 2.648 2.706 2.619 2.677 565,644 2.6618 3.37%
2014-07-21 0 0.445 0.440 0.450 0.435 0.455 3,784,632 1,687,388 0.4459 2.590 2.561 2.619 2.532 2.648 650,290 2.5948 -3.26%
2014-07-18 0 0.460 0.460 0.465 0.455 0.460 756,000 347,160 0.4592 2.677 2.677 2.706 2.648 2.677 129,899 2.6725 0.00%
2014-07-17 0 0.460 0.460 0.465 0.450 0.470 980,000 448,260 0.4574 2.677 2.677 2.706 2.619 2.735 168,387 2.6621 -2.13%
2014-07-16 0 0.470 0.465 0.470 0.460 0.470 464,000 214,000 0.4612 2.735 2.706 2.735 2.677 2.735 79,726 2.6842 0.00%
2014-07-15 0 0.470 0.460 0.470 0.445 0.470 4,064,000 1,859,920 0.4577 2.735 2.677 2.735 2.590 2.735 698,292 2.6635 1.08%
2014-07-14 0 0.465 0.465 0.470 0.465 0.470 712,000 331,720 0.4659 2.706 2.706 2.735 2.706 2.735 122,339 2.7115 -3.12%
2014-07-11 0 0.480 0.465 0.480 0.460 0.480 1,136,000 534,600 0.4706 2.794 2.706 2.794 2.677 2.794 195,192 2.7388 3.23%
2014-07-10 0 0.465 0.465 0.470 0.465 0.465 508,000 236,220 0.4650 2.706 2.706 2.735 2.706 2.706 87,287 2.7063 0.00%
2014-07-09 0 0.465 0.465 0.475 0.465 0.470 1,666,000 780,660 0.4686 2.706 2.706 2.764 2.706 2.735 286,259 2.7271 0.00%
2014-07-08 0 0.465 0.465 0.470 0.465 0.475 596,000 279,580 0.4691 2.706 2.706 2.735 2.706 2.764 102,407 2.7301 -2.11%
2014-07-07 0 0.475 0.475 0.480 0.470 0.475 780,000 366,640 0.4701 2.764 2.764 2.794 2.735 2.764 134,023 2.7357 0.00%
2014-07-04 0 0.475 0.470 0.475 0.470 0.485 1,180,000 561,580 0.4759 2.764 2.735 2.764 2.735 2.823 202,752 2.7698 -2.06%
2014-07-03 0 0.485 0.480 0.485 0.480 0.485 876,000 421,500 0.4812 2.823 2.794 2.823 2.794 2.823 150,518 2.8003 1.04%
2014-07-02 0 0.480 0.470 0.480 0.470 0.485 1,532,000 732,300 0.4780 2.794 2.735 2.794 2.735 2.823 263,234 2.7819 2.13%
2014-06-30 0 0.470 0.465 0.470 0.470 0.475 1,760,000 827,700 0.4703 2.735 2.706 2.735 2.735 2.764 302,410 2.7370 -1.05%
2014-06-27 0 0.475 0.470 0.485 0.470 0.480 1,876,000 889,280 0.4740 2.764 2.735 2.823 2.735 2.794 322,342 2.7588 1.06%
2014-06-26 0 0.470 0.470 0.475 0.470 0.480 1,648,792 785,900 0.4767 2.735 2.735 2.764 2.735 2.794 283,302 2.7741 -2.08%
2014-06-25 0 0.480 0.475 0.485 0.480 0.490 2,464,000 1,186,520 0.4815 2.794 2.764 2.823 2.794 2.852 423,374 2.8025 -2.04%
2014-06-24 0 0.490 0.490 0.495 0.480 0.495 3,520,000 1,711,660 0.4863 2.852 2.852 2.881 2.794 2.881 604,820 2.8300 2.08%
2014-06-23 0 0.480 0.480 0.485 0.480 0.495 3,376,000 1,628,880 0.4825 2.794 2.794 2.823 2.794 2.881 580,078 2.8080 0.00%
2014-06-20 0 0.480 0.480 0.485 0.480 0.485 1,464,000 705,720 0.4820 2.794 2.794 2.823 2.794 2.823 251,550 2.8055 -1.03%
2014-06-19 0 0.485 0.480 0.485 0.475 0.485 656,000 316,500 0.4825 2.823 2.794 2.823 2.764 2.823 112,716 2.8079 0.00%
2014-06-18 0 0.485 0.485 0.490 0.475 0.485 2,240,000 1,079,600 0.4820 2.823 2.823 2.852 2.764 2.823 384,886 2.8050 0.00%
2014-06-17 0 0.485 0.470 0.485 0.470 0.485 2,284,000 1,082,500 0.4739 2.823 2.735 2.823 2.735 2.823 392,446 2.7583 2.11%
2014-06-16 0 0.475 0.475 0.480 0.470 0.485 3,896,000 1,864,060 0.4785 2.764 2.764 2.794 2.735 2.823 669,426 2.7846 -2.06%
2014-06-13 0 0.485 0.480 0.485 0.480 0.490 4,516,000 2,168,960 0.4803 2.823 2.794 2.823 2.794 2.852 775,957 2.7952 -1.02%
2014-06-12 0 0.490 0.480 0.490 0.480 0.490 2,432,000 1,168,300 0.4804 2.852 2.794 2.852 2.794 2.852 417,876 2.7958 1.03%
2014-06-11 0 0.485 0.485 0.490 0.475 0.485 756,000 364,560 0.4822 2.823 2.823 2.852 2.764 2.823 129,899 2.8065 -1.02%
2014-06-10 0 0.490 0.480 0.490 0.480 0.490 1,084,000 521,500 0.4811 2.852 2.794 2.852 2.794 2.852 186,257 2.7999 0.00%
2014-06-09 0 0.490 0.480 0.490 0.480 0.490 1,372,000 664,000 0.4840 2.852 2.794 2.852 2.794 2.852 235,742 2.8166 0.00%
2014-06-06 0 0.490 0.485 0.490 0.485 0.510 4,892,000 2,428,900 0.4965 2.852 2.823 2.852 2.823 2.968 840,563 2.8896 0.00%
2014-06-05 0 0.490 0.485 0.490 0.485 0.495 1,136,000 556,160 0.4896 2.852 2.823 2.852 2.823 2.881 195,192 2.8493 -1.01%
2014-06-04 0 0.495 0.495 0.500 0.490 0.510 2,728,000 1,360,860 0.4988 2.881 2.881 2.910 2.852 2.968 468,736 2.9033 -1.00%
2014-06-03 0 0.500 0.495 0.500 0.485 0.520 8,580,000 4,288,620 0.4998 2.910 2.881 2.910 2.823 3.026 1,474,249 2.9090 3.09%
2014-05-30 0 0.485 0.480 0.485 0.470 0.490 3,184,000 1,524,220 0.4787 2.823 2.794 2.823 2.735 2.852 547,087 2.7861 1.04%
2014-05-29 0 0.480 0.475 0.480 0.465 0.480 3,808,000 1,795,600 0.4715 2.794 2.764 2.794 2.706 2.794 654,305 2.7443 3.23%
2014-05-28 0 0.465 0.460 0.470 0.455 0.475 4,140,000 1,933,400 0.4670 2.706 2.677 2.735 2.648 2.764 711,351 2.7179 2.20%
2014-05-27 0 0.455 0.455 0.460 0.450 0.465 3,152,000 1,450,320 0.4601 2.648 2.648 2.677 2.619 2.706 541,589 2.6779 0.00%
2014-05-26 0 0.455 0.455 0.460 0.450 0.475 5,988,000 2,742,980 0.4581 2.648 2.648 2.677 2.619 2.764 1,028,882 2.6660 -2.15%
2014-05-23 0 0.465 0.465 0.470 0.455 0.470 2,708,000 1,247,000 0.4605 2.706 2.706 2.735 2.648 2.735 465,299 2.6800 0.00%
2014-05-22 0 0.465 0.465 0.470 0.430 0.490 22,548,000 10,564,960 0.4686 2.706 2.706 2.735 2.503 2.852 3,874,285 2.7269 9.41%
2014-05-21 0 0.425 0.425 0.430 0.425 0.435 288,000 123,200 0.4278 2.473 2.473 2.503 2.473 2.532 49,485 2.4896 -2.30%
2014-05-20 0 0.435 0.430 0.440 0.425 0.440 1,604,000 688,920 0.4295 2.532 2.503 2.561 2.473 2.561 275,606 2.4997 1.16%
2014-05-19 0 0.430 0.430 0.435 0.425 0.435 1,420,000 614,980 0.4331 2.503 2.503 2.532 2.473 2.532 243,990 2.5205 -1.15%
2014-05-16 0 0.435 0.420 0.435 0.420 0.435 1,368,000 586,560 0.4288 2.532 2.444 2.532 2.444 2.532 235,055 2.4954 2.35%
2014-05-15 0 0.425 0.420 0.425 0.410 0.435 5,724,000 2,415,560 0.4220 2.473 2.444 2.473 2.386 2.532 983,520 2.4560 0.00%
2014-05-14 0 0.425 0.425 0.430 0.425 0.435 816,000 349,340 0.4281 2.473 2.473 2.503 2.473 2.532 140,208 2.4916 0.00%
2014-05-13 0 0.425 0.420 0.430 0.410 0.425 4,400,000 1,848,080 0.4200 2.473 2.444 2.503 2.386 2.473 756,025 2.4445 1.19%
2014-05-12 0 0.420 0.420 0.430 0.420 0.430 1,689,500 716,375 0.4240 2.444 2.444 2.503 2.444 2.503 290,296 2.4677 0.00%
2014-05-09 0 0.420 0.420 0.425 0.415 0.425 1,644,000 691,880 0.4209 2.444 2.444 2.473 2.415 2.473 282,479 2.4493 -2.33%
2014-05-08 0 0.430 0.425 0.430 0.415 0.435 6,804,000 2,888,520 0.4245 2.503 2.473 2.503 2.415 2.532 1,169,090 2.4707 -1.15%
2014-05-07 0 0.440 0.435 0.440 0.410 0.440 4,112,000 1,747,920 0.4251 2.532 2.503 2.532 2.359 2.532 714,661 2.4458 2.33%
2014-05-05 0 0.430 0.420 0.430 0.420 0.430 528,000 224,220 0.4247 2.474 2.417 2.474 2.417 2.474 91,766 2.4434 -1.15%
2014-05-02 0 0.435 0.430 0.435 0.425 0.440 828,000 355,660 0.4295 2.503 2.474 2.503 2.445 2.532 143,905 2.4715 0.00%
2014-04-30 0 0.435 0.430 0.435 0.425 0.445 3,056,000 1,314,980 0.4303 2.503 2.474 2.503 2.445 2.560 531,129 2.4758 -1.14%
2014-04-29 0 0.440 0.435 0.450 0.430 0.450 1,736,000 763,420 0.4398 2.532 2.503 2.589 2.474 2.589 301,715 2.5303 0.00%
2014-04-28 0 0.440 0.435 0.440 0.435 0.445 1,264,000 554,920 0.4390 2.532 2.503 2.532 2.503 2.560 219,682 2.5260 -1.12%
2014-04-25 0 0.445 0.440 0.450 0.440 0.450 1,792,000 794,980 0.4436 2.560 2.532 2.589 2.532 2.589 311,448 2.5525 -1.11%
2014-04-24 0 0.450 0.445 0.450 0.440 0.455 292,000 131,700 0.4510 2.589 2.560 2.589 2.532 2.618 50,749 2.5951 -1.10%
2014-04-23 0 0.455 0.445 0.455 0.435 0.455 1,792,000 792,220 0.4421 2.618 2.560 2.618 2.503 2.618 311,448 2.5437 2.25%
2014-04-22 0 0.445 0.440 0.445 0.430 0.450 2,244,000 984,220 0.4386 2.560 2.532 2.560 2.474 2.589 390,005 2.5236 -1.11%
2014-04-17 0 0.450 0.440 0.450 0.445 0.450 840,000 376,180 0.4478 2.589 2.532 2.589 2.560 2.589 145,991 2.5767 0.00%
2014-04-16 0 0.450 0.440 0.450 0.445 0.465 2,252,000 1,016,960 0.4516 2.589 2.532 2.589 2.560 2.676 391,395 2.5983 1.12%
2014-04-15 0 0.445 0.440 0.450 0.435 0.455 3,600,000 1,598,560 0.4440 2.560 2.532 2.589 2.503 2.618 625,676 2.5549 -1.11%
2014-04-14 0 0.450 0.450 0.455 0.445 0.455 3,440,000 1,541,160 0.4480 2.589 2.589 2.618 2.560 2.618 597,868 2.5778 -2.17%
2014-04-11 0 0.460 0.450 0.460 0.440 0.460 5,012,000 2,252,420 0.4494 2.647 2.589 2.647 2.532 2.647 871,080 2.5858 1.10%
2014-04-10 0 0.455 0.455 0.460 0.450 0.460 2,196,000 1,001,560 0.4561 2.618 2.618 2.647 2.589 2.647 381,662 2.6242 0.00%
2014-04-09 0 0.455 0.450 0.455 0.445 0.465 1,852,000 838,600 0.4528 2.618 2.589 2.618 2.560 2.676 321,876 2.6054 0.00%
2014-04-08 0 0.455 0.450 0.460 0.445 0.460 4,928,000 2,219,760 0.4504 2.618 2.589 2.647 2.560 2.647 856,481 2.5917 -2.15%
2014-04-07 0 0.465 0.455 0.465 0.455 0.475 1,199,047 555,735 0.4635 2.676 2.618 2.676 2.618 2.733 208,393 2.6668 0.00%
2014-04-04 0 0.465 0.465 0.470 0.460 0.490 3,940,000 1,841,220 0.4673 2.676 2.676 2.704 2.647 2.819 684,768 2.6888 -3.12%
2014-04-03 0 0.480 0.475 0.480 0.465 0.485 3,216,000 1,542,520 0.4796 2.762 2.733 2.762 2.676 2.791 558,937 2.7597 3.23%
2014-04-02 0 0.465 0.470 0.475 0.445 0.480 5,512,000 2,566,440 0.4656 2.676 2.704 2.733 2.560 2.762 957,980 2.6790 2.20%
2014-04-01 0 0.455 0.445 0.455 0.430 0.455 6,772,000 3,011,140 0.4446 2.618 2.560 2.618 2.474 2.618 1,176,966 2.5584 2.25%
2014-03-31 0 0.445 0.435 0.450 0.425 0.460 4,396,000 1,938,220 0.4409 2.560 2.503 2.589 2.445 2.647 764,020 2.5369 -3.26%
2014-03-28 0 0.460 0.455 0.460 0.440 0.475 12,716,000 5,746,100 0.4519 2.647 2.618 2.647 2.532 2.733 2,210,027 2.6000 3.37%
2014-03-27 0 0.445 0.440 0.445 0.425 0.485 12,832,000 5,825,220 0.4540 2.560 2.532 2.560 2.445 2.791 2,230,187 2.6120 -8.25%
2014-03-26 0 0.485 0.485 0.495 0.485 0.500 2,136,000 1,048,580 0.4909 2.791 2.791 2.848 2.791 2.877 371,234 2.8246 -2.02%
2014-03-25 0 0.495 0.490 0.495 0.490 0.510 4,940,000 2,449,500 0.4959 2.848 2.819 2.848 2.819 2.934 858,567 2.8530 -1.00%
2014-03-24 0 0.500 0.500 0.520 0.500 0.520 4,555,047 2,324,628 0.5103 2.877 2.877 2.992 2.877 2.992 791,662 2.9364 -3.85%
2014-03-21 0 0.520 0.510 0.520 0.475 0.520 21,408,000 10,613,860 0.4958 2.992 2.934 2.992 2.733 2.992 3,720,687 2.8527 1.96%
2014-03-20 0 0.510 0.510 0.520 0.510 0.550 9,408,000 4,931,040 0.5241 2.934 2.934 2.992 2.934 3.165 1,635,100 3.0157 -5.56%
2014-03-19 0 0.540 0.540 0.550 0.540 0.560 3,332,000 1,818,760 0.5458 3.107 3.107 3.165 3.107 3.222 579,098 3.1407 -1.82%
2014-03-18 0 0.550 0.540 0.550 0.530 0.550 3,412,000 1,850,120 0.5422 3.165 3.107 3.165 3.050 3.165 593,002 3.1199 1.85%
2014-03-17 0 0.540 0.530 0.550 0.530 0.550 2,396,000 1,303,920 0.5442 3.107 3.050 3.165 3.050 3.165 416,422 3.1312 0.00%
2014-03-14 0 0.540 0.540 0.550 0.520 0.550 5,188,000 2,746,080 0.5293 3.107 3.107 3.165 2.992 3.165 901,669 3.0456 0.00%
2014-03-13 0 0.540 0.530 0.550 0.530 0.550 4,236,000 2,284,600 0.5393 3.107 3.050 3.165 3.050 3.165 736,212 3.1032 0.00%
2014-03-12 0 0.540 0.530 0.540 0.520 0.570 18,688,000 10,139,720 0.5426 3.107 3.050 3.107 2.992 3.280 3,247,954 3.1219 -6.90%
2014-03-11 0 0.580 0.570 0.580 0.550 0.580 8,748,000 4,928,760 0.5634 3.337 3.280 3.337 3.165 3.337 1,520,393 3.2418 1.75%
2014-03-10 0 0.570 0.560 0.570 0.550 0.570 4,652,000 2,605,760 0.5601 3.280 3.222 3.280 3.165 3.280 808,512 3.2229 1.79%
2014-03-07 0 0.560 0.560 0.570 0.560 0.580 7,688,000 4,348,680 0.5656 3.222 3.222 3.280 3.222 3.337 1,336,166 3.2546 -1.75%
2014-03-06 0 0.570 0.560 0.580 0.560 0.590 5,008,000 2,842,480 0.5676 3.280 3.222 3.337 3.222 3.395 870,385 3.2658 -1.72%
2014-03-05 0 0.580 0.570 0.580 0.540 0.600 20,904,000 11,859,200 0.5673 3.337 3.280 3.337 3.107 3.452 3,633,092 3.2642 -3.33%
2014-03-04 0 0.600 0.590 0.600 0.580 0.640 18,452,000 11,082,280 0.6006 3.452 3.395 3.452 3.337 3.682 3,206,937 3.4557 0.00%
2014-03-03 0 0.600 0.590 0.600 0.570 0.610 5,112,000 3,044,920 0.5956 3.452 3.395 3.452 3.280 3.510 888,460 3.4272 3.45%
2014-02-28 0 0.580 0.580 0.590 0.580 0.600 3,240,000 1,922,600 0.5934 3.337 3.337 3.395 3.337 3.452 563,108 3.4143 -3.33%
2014-02-27 0 0.600 0.600 0.610 0.590 0.620 5,860,000 3,541,800 0.6044 3.452 3.452 3.510 3.395 3.567 1,018,462 3.4776 -1.64%
2014-02-26 0 0.610 0.610 0.620 0.600 0.630 5,232,000 3,194,200 0.6105 3.510 3.510 3.567 3.452 3.625 909,316 3.5128 0.00%
2014-02-25 0 0.610 0.600 0.620 0.590 0.670 40,496,000 25,501,720 0.6297 3.510 3.452 3.567 3.395 3.855 7,038,160 3.6234 5.17%
2014-02-24 0 0.580 0.580 0.590 0.560 0.620 8,688,000 5,103,400 0.5874 3.337 3.337 3.395 3.222 3.567 1,509,965 3.3798 -3.33%
2014-02-21 0 0.600 0.600 0.610 0.560 0.600 7,908,000 4,607,040 0.5826 3.452 3.452 3.510 3.222 3.452 1,374,402 3.3520 7.14%
2014-02-20 0 0.560 0.550 0.560 0.540 0.580 3,993,523 2,227,896 0.5579 3.222 3.165 3.222 3.107 3.337 694,070 3.2099 0.00%
2014-02-19 0 0.560 0.550 0.560 0.530 0.570 8,244,000 4,527,160 0.5491 3.222 3.165 3.222 3.050 3.280 1,432,798 3.1597 0.00%
2014-02-18 0 0.560 0.560 0.570 0.560 0.570 2,810,000 1,594,140 0.5673 3.222 3.222 3.280 3.222 3.280 488,375 3.2642 -1.75%
2014-02-17 0 0.570 0.560 0.570 0.560 0.580 4,952,000 2,807,200 0.5669 3.280 3.222 3.280 3.222 3.337 860,652 3.2617 0.00%
2014-02-14 0 0.570 0.560 0.570 0.550 0.590 15,596,792 8,828,603 0.5661 3.280 3.222 3.280 3.165 3.395 2,710,705 3.2569 -1.72%
2014-02-13 0 0.580 0.570 0.580 0.560 0.580 10,646,000 6,038,340 0.5672 3.337 3.280 3.337 3.222 3.337 1,850,263 3.2635 0.00%
2014-02-12 0 0.580 0.580 0.590 0.570 0.640 19,732,000 11,633,800 0.5896 3.337 3.337 3.395 3.280 3.682 3,429,400 3.3924 -4.92%
2014-02-11 0 0.610 0.610 0.620 0.610 0.680 13,008,000 8,401,320 0.6459 3.510 3.510 3.567 3.510 3.913 2,260,776 3.7161 -7.58%
2014-02-10 0 0.660 0.650 0.660 0.640 0.670 10,528,000 6,892,440 0.6547 3.797 3.740 3.797 3.682 3.855 1,829,755 3.7669 1.54%
2014-02-07 0 0.650 0.640 0.650 0.630 0.670 12,044,000 7,852,280 0.6520 3.740 3.682 3.740 3.625 3.855 2,093,234 3.7513 0.00%
2014-02-06 0 0.650 0.650 0.660 0.610 0.650 13,612,000 8,703,040 0.6394 3.740 3.740 3.797 3.510 3.740 2,365,751 3.6788 6.56%
2014-02-05 0 0.610 0.610 0.620 0.580 0.660 17,456,000 10,924,680 0.6258 3.510 3.510 3.567 3.337 3.797 3,033,834 3.6009 -3.17%
2014-02-04 0 0.630 0.620 0.630 0.620 0.700 38,190,500 25,091,315 0.6570 3.625 3.567 3.625 3.567 4.028 6,637,467 3.7803 -1.56%
2014-01-30 0 0.640 0.630 0.640 0.600 0.640 7,862,000 4,933,300 0.6275 3.682 3.625 3.682 3.452 3.682 1,366,407 3.6104 3.23%
2014-01-29 0 0.620 0.620 0.630 0.620 0.680 34,828,000 22,570,080 0.6480 3.567 3.567 3.625 3.567 3.913 6,053,068 3.7287 -4.62%
2014-01-28 0 0.650 0.640 0.650 0.560 0.670 60,280,000 37,594,680 0.6237 3.740 3.682 3.740 3.222 3.855 10,476,597 3.5884 16.07%
2014-01-27 0 0.560 0.560 0.570 0.540 0.570 16,632,000 9,283,680 0.5582 3.222 3.222 3.280 3.107 3.280 2,890,623 3.2117 -3.45%
2014-01-24 0 0.580 0.570 0.580 0.495 0.580 36,848,000 19,702,640 0.5347 3.337 3.280 3.337 2.848 3.337 6,404,142 3.0765 16.00%
2014-01-23 0 0.500 0.500 0.510 0.500 0.510 3,336,000 1,668,800 0.5002 2.877 2.877 2.934 2.877 2.934 579,793 2.8783 -1.96%
2014-01-22 0 0.510 0.500 0.510 0.495 0.510 6,952,000 3,509,860 0.5049 2.934 2.877 2.934 2.848 2.934 1,208,250 2.9049 0.00%
2014-01-21 0 0.510 0.495 0.510 0.495 0.510 5,324,000 2,664,080 0.5004 2.934 2.848 2.934 2.848 2.934 925,305 2.8791 0.00%
2014-01-20 0 0.510 0.500 0.510 0.490 0.510 7,668,000 3,827,140 0.4991 2.934 2.877 2.934 2.819 2.934 1,332,690 2.8717 4.08%
2014-01-17 0 0.490 0.490 0.495 0.490 0.510 8,920,000 4,447,640 0.4986 2.819 2.819 2.848 2.819 2.934 1,550,286 2.8689 -2.00%
2014-01-16 0 0.500 0.495 0.500 0.490 0.500 7,508,000 3,736,260 0.4976 2.877 2.848 2.877 2.819 2.877 1,304,882 2.8633 2.04%
2014-01-15 0 0.490 0.485 0.490 0.485 0.495 2,952,000 1,437,540 0.4870 2.819 2.791 2.819 2.791 2.848 513,054 2.8019 1.03%
2014-01-14 0 0.485 0.485 0.490 0.480 0.490 3,384,000 1,646,960 0.4867 2.791 2.791 2.819 2.762 2.819 588,135 2.8003 -1.02%
2014-01-13 0 0.490 0.485 0.495 0.480 0.500 3,692,000 1,814,200 0.4914 2.819 2.791 2.848 2.762 2.877 641,666 2.8273 2.08%
2014-01-10 0 0.480 0.480 0.495 0.480 0.495 6,896,000 3,385,900 0.4910 2.762 2.762 2.848 2.762 2.848 1,198,517 2.8251 0.00%
2014-01-09 0 0.480 0.480 0.490 0.480 0.510 7,836,000 3,901,900 0.4979 2.762 2.762 2.819 2.762 2.934 1,361,888 2.8651 -5.88%
2014-01-08 0 0.510 0.510 0.520 0.500 0.520 10,124,000 5,107,760 0.5045 2.934 2.934 2.992 2.877 2.992 1,759,540 2.9029 0.00%
2014-01-07 0 0.510 0.500 0.510 0.490 0.510 12,692,000 6,335,000 0.4991 2.934 2.877 2.934 2.819 2.934 2,205,856 2.8719 0.00%
2014-01-06 0 0.510 0.495 0.510 0.480 0.520 25,180,000 12,701,500 0.5044 2.934 2.848 2.934 2.762 2.992 4,376,256 2.9024 6.25%
2014-01-03 0 0.480 0.475 0.480 0.465 0.485 15,136,000 7,234,020 0.4779 2.762 2.733 2.762 2.676 2.791 2,630,620 2.7499 2.13%
2014-01-02 0 0.470 0.465 0.470 0.460 0.475 4,668,000 2,181,160 0.4673 2.704 2.676 2.704 2.647 2.733 811,293 2.6885 -1.05%
2013-12-31 0 0.475 0.465 0.475 0.450 0.480 9,808,000 4,640,440 0.4731 2.733 2.676 2.733 2.589 2.762 1,704,620 2.7223 4.40%
2013-12-30 0 0.455 0.450 0.455 0.440 0.455 6,520,000 2,920,600 0.4479 2.618 2.589 2.618 2.532 2.618 1,133,169 2.5774 3.41%
2013-12-27 0 0.440 0.440 0.445 0.435 0.445 6,848,000 3,022,140 0.4413 2.532 2.532 2.560 2.503 2.560 1,190,175 2.5392 0.00%
2013-12-24 0 0.440 0.440 0.445 0.430 0.445 3,256,000 1,420,280 0.4362 2.532 2.532 2.560 2.474 2.560 565,889 2.5098 1.15%
2013-12-23 0 0.435 0.435 0.440 0.430 0.445 16,148,000 7,057,340 0.4370 2.503 2.503 2.532 2.474 2.560 2,806,505 2.5146 2.35%
2013-12-20 0 0.425 0.420 0.430 0.415 0.430 1,616,000 687,720 0.4256 2.445 2.417 2.474 2.388 2.474 280,859 2.4486 1.19%
2013-12-19 0 0.420 0.420 0.425 0.415 0.435 2,194,000 930,510 0.4241 2.417 2.417 2.445 2.388 2.503 381,315 2.4403 -3.45%
2013-12-18 0 0.435 0.430 0.435 0.425 0.440 4,180,000 1,790,480 0.4283 2.503 2.474 2.503 2.445 2.532 726,479 2.4646 1.16%
2013-12-17 0 0.430 0.430 0.435 0.410 0.435 7,416,000 3,094,320 0.4172 2.474 2.474 2.503 2.359 2.503 1,288,893 2.4008 1.18%
2013-12-16 0 0.425 0.425 0.430 0.425 0.435 4,028,000 1,740,720 0.4322 2.445 2.445 2.474 2.445 2.503 700,062 2.4865 -1.16%
2013-12-13 0 0.430 0.425 0.430 0.415 0.435 6,012,000 2,573,540 0.4281 2.474 2.445 2.474 2.388 2.503 1,044,879 2.4630 1.18%
2013-12-12 0 0.425 0.420 0.430 0.415 0.435 7,492,000 3,195,400 0.4265 2.445 2.417 2.474 2.388 2.503 1,302,101 2.4540 2.41%
2013-12-11 0 0.415 0.415 0.420 0.410 0.445 19,912,800 8,307,484 0.4172 2.388 2.388 2.417 2.359 2.560 3,460,823 2.4004 -5.68%
2013-12-10 0 0.440 0.440 0.445 0.430 0.460 10,932,000 4,877,140 0.4461 2.532 2.532 2.560 2.474 2.647 1,899,970 2.5670 -4.35%
2013-12-09 0 0.460 0.460 0.465 0.455 0.470 4,240,000 1,966,020 0.4637 2.647 2.647 2.676 2.618 2.704 736,907 2.6679 0.00%
2013-12-06 0 0.460 0.460 0.465 0.455 0.480 9,324,000 4,373,100 0.4690 2.647 2.647 2.676 2.618 2.762 1,620,501 2.6986 -2.13%
2013-12-05 0 0.470 0.470 0.475 0.465 0.480 8,978,094 4,227,723 0.4709 2.704 2.704 2.733 2.676 2.762 1,560,383 2.7094 -2.08%
2013-12-04 0 0.480 0.470 0.480 0.455 0.485 21,512,000 10,196,980 0.4740 2.762 2.704 2.762 2.618 2.791 3,738,762 2.7274 3.23%
2013-12-03 0 0.465 0.460 0.465 0.460 0.480 11,468,000 5,399,620 0.4708 2.676 2.647 2.676 2.647 2.762 1,993,126 2.7091 -2.11%
2013-12-02 0 0.475 0.475 0.480 0.445 0.480 21,968,000 10,262,760 0.4672 2.733 2.733 2.762 2.560 2.762 3,818,014 2.6880 4.40%
2013-11-29 0 0.455 0.455 0.460 0.440 0.490 59,994,399 27,976,379 0.4663 2.618 2.618 2.647 2.532 2.819 10,426,960 2.6831 5.81%
2013-11-28 0 0.430 0.425 0.435 0.395 0.435 14,896,670 6,224,297 0.4178 2.474 2.445 2.503 2.273 2.503 2,589,025 2.4041 8.86%
2013-11-27 0 0.395 0.395 0.400 0.395 0.405 3,140,000 1,255,940 0.4000 2.273 2.273 2.302 2.273 2.330 545,729 2.3014 -4.82%
2013-11-26 0 0.415 0.405 0.415 0.400 0.430 11,789,524 4,892,526 0.4150 2.388 2.330 2.388 2.302 2.474 2,049,006 2.3878 1.22%
2013-11-25 0 0.410 0.410 0.415 0.385 0.425 25,220,000 10,233,740 0.4058 2.359 2.359 2.388 2.215 2.445 4,383,208 2.3348 5.13%
2013-11-22 0 0.390 0.385 0.390 0.385 0.390 3,088,000 1,203,820 0.3898 2.244 2.215 2.244 2.215 2.244 536,691 2.2430 1.30%
2013-11-21 0 0.385 0.385 0.390 0.375 0.385 5,676,000 2,169,680 0.3823 2.215 2.215 2.244 2.158 2.215 986,483 2.1994 0.00%
2013-11-20 0 0.385 0.380 0.390 0.385 0.390 940,000 362,720 0.3859 2.215 2.186 2.244 2.215 2.244 163,371 2.2202 0.00%
2013-11-19 0 0.385 0.380 0.385 0.380 0.390 644,000 246,580 0.3829 2.215 2.186 2.215 2.186 2.244 111,926 2.2031 0.00%
2013-11-18 0 0.385 0.385 0.390 0.380 0.385 2,704,000 1,038,380 0.3840 2.215 2.215 2.244 2.186 2.215 469,952 2.2095 1.32%
2013-11-15 0 0.380 0.380 0.385 0.380 0.385 2,668,000 1,017,660 0.3814 2.186 2.186 2.215 2.186 2.215 463,695 2.1947 0.00%
2013-11-14 0 0.380 0.380 0.385 0.380 0.385 952,000 362,320 0.3806 2.186 2.186 2.215 2.186 2.215 165,457 2.1898 -1.30%
2013-11-13 0 0.385 0.380 0.385 0.385 0.385 760,000 292,600 0.3850 2.215 2.186 2.215 2.215 2.215 132,087 2.2152 0.00%
2013-11-12 0 0.385 0.385 0.390 0.385 0.390 1,220,000 475,640 0.3899 2.215 2.215 2.244 2.215 2.244 212,035 2.2432 -1.28%
2013-11-11 0 0.390 0.385 0.390 0.390 0.400 1,016,000 398,040 0.3918 2.244 2.215 2.244 2.244 2.302 176,580 2.2542 0.00%
2013-11-08 0 0.390 0.390 0.395 0.385 0.395 936,000 366,880 0.3920 2.244 2.244 2.273 2.215 2.273 162,676 2.2553 -1.27%
2013-11-07 0 0.395 0.385 0.395 0.385 0.395 488,000 190,940 0.3913 2.273 2.215 2.273 2.215 2.273 84,814 2.2513 1.28%
2013-11-06 0 0.390 0.385 0.395 0.385 0.390 3,104,000 1,206,360 0.3886 2.244 2.215 2.273 2.215 2.244 539,472 2.2362 0.00%
2013-11-05 0 0.390 0.385 0.390 0.385 0.390 1,052,000 410,240 0.3900 2.244 2.215 2.244 2.215 2.244 182,836 2.2438 0.00%
2013-11-04 0 0.390 0.390 0.395 0.390 0.395 1,788,000 701,120 0.3921 2.244 2.244 2.273 2.244 2.273 310,752 2.2562 -1.27%
2013-11-01 0 0.395 0.395 0.400 0.395 0.400 2,260,000 898,220 0.3974 2.273 2.273 2.302 2.273 2.302 392,786 2.2868 -1.25%
2013-10-31 0 0.400 0.395 0.400 0.390 0.400 488,000 194,140 0.3978 2.302 2.273 2.302 2.244 2.302 84,814 2.2890 2.56%
2013-10-30 0 0.390 0.390 0.395 0.385 0.405 8,064,000 3,226,520 0.4001 2.244 2.244 2.273 2.215 2.330 1,401,514 2.3022 0.00%
2013-10-29 0 0.390 0.385 0.395 0.385 0.390 1,212,000 472,660 0.3900 2.244 2.215 2.273 2.215 2.244 210,644 2.2439 0.00%
2013-10-28 0 0.390 0.390 0.395 0.375 0.390 1,604,000 622,700 0.3882 2.244 2.244 2.273 2.158 2.244 278,773 2.2337 2.63%
2013-10-25 0 0.380 0.380 0.385 0.370 0.400 3,616,000 1,381,440 0.3820 2.186 2.186 2.215 2.129 2.302 628,457 2.1981 -2.56%
2013-10-24 0 0.390 0.390 0.395 0.390 0.400 5,728,000 2,284,680 0.3989 2.244 2.244 2.273 2.244 2.302 995,520 2.2950 -1.27%
2013-10-23 0 0.395 0.390 0.395 0.390 0.400 2,716,000 1,074,100 0.3955 2.273 2.244 2.273 2.244 2.302 472,038 2.2755 -1.25%
2013-10-22 0 0.400 0.395 0.400 0.390 0.425 9,392,000 3,798,620 0.4045 2.302 2.273 2.302 2.244 2.445 1,632,319 2.3271 2.56%
2013-10-21 0 0.390 0.380 0.390 0.380 0.390 2,836,000 1,088,540 0.3838 2.244 2.186 2.244 2.186 2.244 492,894 2.2085 -1.27%
2013-10-18 0 0.395 0.390 0.400 0.380 0.395 3,000,000 1,167,600 0.3892 2.273 2.244 2.302 2.186 2.273 521,397 2.2394 2.60%
2013-10-17 0 0.385 0.385 0.395 0.385 0.395 1,108,000 435,000 0.3926 2.215 2.215 2.273 2.215 2.273 192,569 2.2589 -2.53%
2013-10-16 0 0.395 0.390 0.395 0.385 0.405 4,980,000 1,966,660 0.3949 2.273 2.244 2.273 2.215 2.330 865,518 2.2722 0.00%
2013-10-15 0 0.395 0.390 0.395 0.380 0.405 13,672,000 5,416,560 0.3962 2.273 2.244 2.273 2.186 2.330 2,376,178 2.2795 2.60%
2013-10-11 0 0.385 0.380 0.385 0.380 0.385 264,000 101,480 0.3844 2.215 2.186 2.215 2.186 2.215 45,883 2.2117 1.32%
2013-10-10 0 0.380 0.375 0.380 0.380 0.380 1,580,000 600,400 0.3800 2.186 2.158 2.186 2.186 2.186 274,602 2.1864 0.00%
2013-10-09 0 0.380 0.380 0.385 0.375 0.385 1,460,000 560,140 0.3837 2.186 2.186 2.215 2.158 2.215 253,746 2.2075 0.00%
2013-10-08 0 0.380 0.380 0.385 0.375 0.385 1,212,000 461,120 0.3805 2.186 2.186 2.215 2.158 2.215 210,644 2.1891 -2.56%
2013-10-07 0 0.390 0.380 0.390 0.385 0.390 4,924,000 1,912,060 0.3883 2.244 2.186 2.244 2.215 2.244 855,786 2.2343 0.00%
2013-10-04 0 0.390 0.390 0.395 0.390 0.395 1,410,283 553,744 0.3926 2.244 2.244 2.273 2.244 2.273 245,106 2.2592 -1.27%
2013-10-03 0 0.395 0.395 0.400 0.380 0.400 2,780,000 1,100,120 0.3957 2.273 2.273 2.302 2.186 2.302 483,161 2.2769 2.60%
2013-10-02 0 0.385 0.385 0.390 0.385 0.390 516,000 199,020 0.3857 2.215 2.215 2.244 2.215 2.244 89,680 2.2192 0.00%
2013-09-30 0 0.385 0.380 0.385 0.380 0.385 1,180,000 453,320 0.3842 2.215 2.186 2.215 2.186 2.215 205,083 2.2104 0.00%
2013-09-27 0 0.385 0.385 0.390 0.385 0.385 696,000 267,960 0.3850 2.215 2.215 2.244 2.215 2.215 120,964 2.2152 0.00%
2013-09-26 0 0.385 0.385 0.390 0.380 0.385 1,244,000 478,240 0.3844 2.215 2.215 2.244 2.186 2.215 216,206 2.2120 -1.28%
2013-09-25 0 0.390 0.385 0.390 0.380 0.390 8,016,000 3,094,460 0.3860 2.244 2.215 2.244 2.186 2.244 1,393,172 2.2212 1.30%
2013-09-24 0 0.385 0.380 0.385 0.380 0.385 764,000 293,880 0.3847 2.215 2.186 2.215 2.186 2.215 132,782 2.2132 1.32%
2013-09-23 0 0.380 0.380 0.385 0.380 0.385 24,000 9,140 0.3808 2.186 2.186 2.215 2.186 2.215 4,171 2.1912 0.00%
2013-09-19 0 0.380 0.380 0.385 0.380 0.390 2,556,000 980,700 0.3837 2.186 2.186 2.215 2.186 2.244 444,230 2.2076 0.00%
2013-09-18 0 0.380 0.380 0.385 0.380 0.380 20,000 7,600 0.3800 2.186 2.186 2.215 2.186 2.186 3,476 2.1864 -1.30%
2013-09-17 0 0.385 0.380 0.385 0.380 0.385 236,000 89,700 0.3801 2.215 2.186 2.215 2.186 2.215 41,017 2.1869 1.32%
2013-09-16 0 0.380 0.375 0.385 0.375 0.380 832,000 313,660 0.3770 2.186 2.158 2.215 2.158 2.186 144,601 2.1691 0.00%
2013-09-13 0 0.380 0.375 0.380 0.375 0.390 920,000 347,600 0.3778 2.186 2.158 2.186 2.158 2.244 159,895 2.1739 -2.56%
2013-09-12 0 0.390 0.385 0.390 0.385 0.390 1,468,000 565,360 0.3851 2.244 2.215 2.244 2.215 2.244 255,137 2.2159 0.00%
2013-09-11 0 0.390 0.385 0.390 0.380 0.390 656,000 251,960 0.3841 2.244 2.215 2.244 2.186 2.244 114,012 2.2099 1.30%
2013-09-10 0 0.385 0.380 0.390 0.385 0.390 240,000 92,560 0.3857 2.215 2.186 2.244 2.215 2.244 41,712 2.2190 0.00%
2013-09-09 0 0.385 0.385 0.390 0.375 0.390 812,000 309,640 0.3813 2.215 2.215 2.244 2.158 2.244 141,125 2.1941 1.32%
2013-09-06 0 0.380 0.380 0.385 0.375 0.385 1,008,000 385,480 0.3824 2.186 2.186 2.215 2.158 2.215 175,189 2.2004 1.33%
2013-09-05 0 0.375 0.375 0.385 0.375 0.380 196,000 73,860 0.3768 2.158 2.158 2.215 2.158 2.186 34,065 2.1682 -1.32%
2013-09-04 0 0.380 0.370 0.380 0.365 0.380 1,120,000 413,800 0.3695 2.186 2.129 2.186 2.100 2.186 194,655 2.1258 1.33%
2013-09-03 0 0.375 0.375 0.380 0.370 0.380 1,120,000 425,320 0.3798 2.158 2.158 2.186 2.129 2.186 194,655 2.1850 -1.32%
2013-09-02 0 0.380 0.375 0.380 0.370 0.380 2,688,000 1,019,420 0.3792 2.186 2.158 2.186 2.129 2.186 467,171 2.1821 0.00%
2013-08-30 0 0.380 0.370 0.380 0.370 0.385 1,068,000 397,940 0.3726 2.186 2.129 2.186 2.129 2.215 185,617 2.1439 1.33%
2013-08-29 0 0.375 0.375 0.380 0.370 0.380 36,000 13,440 0.3733 2.158 2.158 2.186 2.129 2.186 6,257 2.1481 -1.32%
2013-08-28 0 0.380 0.370 0.380 0.365 0.380 440,000 164,620 0.3741 2.186 2.129 2.186 2.100 2.186 76,472 2.1527 0.00%
2013-08-27 0 0.380 0.375 0.385 0.375 0.380 732,000 276,320 0.3775 2.186 2.158 2.215 2.158 2.186 127,221 2.1720 -1.30%
2013-08-26 0 0.385 0.375 0.385 0.375 0.390 913,584 347,890 0.3808 2.215 2.158 2.215 2.158 2.244 158,780 2.1910 1.32%
2013-08-23 0 0.380 0.375 0.380 0.365 0.380 128,000 47,880 0.3741 2.186 2.158 2.186 2.100 2.186 22,246 2.1523 0.00%
2013-08-22 0 0.380 0.370 0.380 0.370 0.380 400,000 148,600 0.3715 2.186 2.129 2.186 2.129 2.186 69,520 2.1375 0.00%
2013-08-21 0 0.380 0.370 0.380 0.370 0.380 756,000 282,760 0.3740 2.186 2.129 2.186 2.129 2.186 131,392 2.1520 0.00%
2013-08-20 0 0.380 0.375 0.380 0.380 0.385 96,000 36,680 0.3821 2.186 2.158 2.186 2.186 2.215 16,685 2.1984 -1.30%
2013-08-19 0 0.385 0.380 0.385 0.370 0.385 100,000 37,840 0.3784 2.215 2.186 2.215 2.129 2.215 17,380 2.1772 0.00%
2013-08-16 0 0.385 0.380 0.385 0.380 0.390 936,000 360,560 0.3852 2.215 2.186 2.215 2.186 2.244 162,676 2.2164 0.00%
2013-08-15 0 0.385 0.385 0.390 0.385 0.390 176,000 67,820 0.3853 2.215 2.215 2.244 2.215 2.244 30,589 2.2172 -1.28%
2013-08-13 0 0.390 0.390 0.395 0.390 0.400 1,148,000 449,320 0.3914 2.244 2.244 2.273 2.244 2.302 199,521 2.2520 -2.50%
2013-08-12 0 0.400 0.395 0.400 0.390 0.400 1,110,472 434,567 0.3913 2.302 2.273 2.302 2.244 2.302 192,999 2.2517 1.27%
2013-08-09 0 0.395 0.390 0.395 0.385 0.400 1,128,000 444,040 0.3937 2.273 2.244 2.273 2.215 2.302 196,045 2.2650 1.28%
2013-08-08 0 0.390 0.385 0.390 0.385 0.390 1,004,000 391,440 0.3899 2.244 2.215 2.244 2.215 2.244 174,494 2.2433 0.00%
2013-08-07 0 0.390 0.390 0.395 0.385 0.395 132,000 51,460 0.3898 2.244 2.244 2.273 2.215 2.273 22,941 2.2431 -2.50%
2013-08-06 0 0.400 0.390 0.400 0.395 0.400 152,000 60,100 0.3954 2.302 2.244 2.302 2.273 2.302 26,417 2.2750 0.00%
2013-08-05 0 0.400 0.390 0.400 0.385 0.400 1,892,000 740,840 0.3916 2.302 2.244 2.302 2.215 2.302 328,828 2.2530 1.27%
2013-08-02 0 0.395 0.390 0.395 0.390 0.400 1,244,000 488,440 0.3926 2.273 2.244 2.273 2.244 2.302 216,206 2.2591 -1.25%
2013-08-01 0 0.400 0.400 0.405 0.390 0.400 2,240,000 895,880 0.3999 2.302 2.302 2.330 2.244 2.302 389,310 2.3012 1.27%
2013-07-31 0 0.395 0.390 0.395 0.395 0.400 3,280,000 1,310,400 0.3995 2.273 2.244 2.273 2.273 2.302 570,060 2.2987 -1.25%
2013-07-30 0 0.400 0.395 0.400 0.395 0.405 3,028,000 1,213,140 0.4006 2.302 2.273 2.302 2.273 2.330 526,263 2.3052 0.00%
2013-07-29 0 0.400 0.400 0.405 0.390 0.405 2,680,000 1,077,440 0.4020 2.302 2.302 2.330 2.244 2.330 465,781 2.3132 -1.23%
2013-07-26 0 0.405 0.395 0.405 0.390 0.405 2,020,000 795,400 0.3938 2.330 2.273 2.330 2.244 2.330 351,074 2.2656 3.85%
2013-07-25 1 - - - - - 0 0 - 2.244 - - - - 0 - 0.00%
2013-07-24 0 0.390 0.385 0.390 0.385 0.395 200,000 77,720 0.3886 2.244 2.215 2.244 2.215 2.273 34,760 2.2359 0.00%
2013-07-23 0 0.390 0.390 0.395 0.390 0.395 216,000 84,260 0.3901 2.244 2.244 2.273 2.244 2.273 37,541 2.2445 -1.27%
2013-07-22 0 0.395 0.390 0.395 0.390 0.395 1,308,000 511,140 0.3908 2.273 2.244 2.273 2.244 2.273 227,329 2.2485 0.00%
2013-07-19 0 0.395 0.390 0.395 0.385 0.395 632,000 245,680 0.3887 2.273 2.244 2.273 2.215 2.273 109,841 2.2367 0.00%
2013-07-18 0 0.395 0.390 0.395 0.380 0.400 2,064,000 799,560 0.3874 2.273 2.244 2.273 2.186 2.302 358,721 2.2289 -1.25%
2013-07-17 0 0.400 0.390 0.400 0.390 0.400 996,000 392,960 0.3945 2.302 2.244 2.302 2.244 2.302 173,104 2.2701 1.27%
2013-07-16 0 0.395 0.395 0.400 0.390 0.400 724,000 287,300 0.3968 2.273 2.273 2.302 2.244 2.302 125,830 2.2832 0.00%
2013-07-15 0 0.395 0.395 0.400 0.395 0.400 1,900,000 758,220 0.3991 2.273 2.273 2.302 2.273 2.302 330,218 2.2961 0.00%
2013-07-12 0 0.395 0.395 0.400 0.390 0.400 1,012,000 400,260 0.3955 2.273 2.273 2.302 2.244 2.302 175,884 2.2757 -1.25%
2013-07-11 0 0.400 0.390 0.400 0.385 0.400 1,412,000 557,120 0.3946 2.302 2.244 2.302 2.215 2.302 245,404 2.2702 0.00%
2013-07-10 0 0.400 0.395 0.400 0.390 0.400 3,888,000 1,550,660 0.3988 2.302 2.273 2.302 2.244 2.302 675,730 2.2948 0.00%
2013-07-09 0 0.400 0.385 0.395 0.385 0.400 1,144,000 448,220 0.3918 2.302 2.215 2.273 2.215 2.302 198,826 2.2543 0.00%
2013-07-08 0 0.400 0.390 0.400 0.385 0.400 1,332,000 524,600 0.3938 2.302 2.244 2.302 2.215 2.302 231,500 2.2661 0.00%
2013-07-05 0 0.400 0.390 0.400 0.380 0.400 3,268,000 1,277,720 0.3910 2.302 2.244 2.302 2.186 2.302 567,975 2.2496 1.27%
2013-07-04 0 0.395 0.380 0.395 0.380 0.395 1,232,000 479,620 0.3893 2.273 2.186 2.273 2.186 2.273 214,120 2.2400 0.00%
2013-07-03 0 0.395 0.380 0.395 0.370 0.395 1,152,000 442,260 0.3839 2.273 2.186 2.273 2.129 2.273 200,216 2.2089 1.28%
2013-07-02 0 0.390 0.380 0.390 0.375 0.395 832,000 323,040 0.3883 2.244 2.186 2.244 2.158 2.273 144,601 2.2340 1.30%
2013-06-28 0 0.385 0.385 0.390 0.375 0.385 1,792,000 687,280 0.3835 2.215 2.215 2.244 2.158 2.215 311,448 2.2067 1.32%
2013-06-27 0 0.380 0.370 0.380 0.370 0.385 968,000 367,860 0.3800 2.186 2.129 2.186 2.129 2.215 168,237 2.1866 0.00%
2013-06-26 0 0.380 0.375 0.380 0.370 0.390 220,000 82,160 0.3735 2.186 2.158 2.186 2.129 2.244 38,236 2.1488 2.70%
2013-06-25 0 0.370 0.370 0.380 0.365 0.400 2,756,000 1,037,040 0.3763 2.129 2.129 2.186 2.100 2.302 478,990 2.1651 -2.63%
2013-06-24 0 0.380 0.380 0.385 0.350 0.390 1,660,000 639,760 0.3854 2.186 2.186 2.215 2.014 2.244 288,506 2.2175 -3.80%
2013-06-21 0 0.395 0.390 0.395 0.390 0.395 352,000 138,140 0.3924 2.273 2.244 2.273 2.244 2.273 61,177 2.2580 -1.25%
2013-06-20 0 0.400 0.390 0.400 0.385 0.400 1,320,000 516,880 0.3916 2.302 2.244 2.302 2.215 2.302 229,415 2.2530 0.00%
2013-06-19 0 0.400 0.395 0.400 0.395 0.400 1,656,000 659,600 0.3983 2.302 2.273 2.302 2.273 2.302 287,811 2.2918 -1.23%
2013-06-18 0 0.405 0.395 0.405 0.395 0.405 2,296,000 918,460 0.4000 2.330 2.273 2.330 2.273 2.330 399,042 2.3017 3.85%
2013-06-17 0 0.390 0.390 0.400 0.390 0.400 516,000 203,700 0.3948 2.244 2.244 2.302 2.244 2.302 89,680 2.2714 -1.27%
2013-06-14 0 0.395 0.395 0.400 0.395 0.405 964,000 382,780 0.3971 2.273 2.273 2.302 2.273 2.330 167,542 2.2847 -2.47%
2013-06-13 0 0.405 0.400 0.405 0.390 0.410 9,248,000 3,696,080 0.3997 2.330 2.302 2.330 2.244 2.359 1,607,292 2.2996 -1.22%
2013-06-11 0 0.410 0.410 0.415 0.410 0.415 260,000 107,280 0.4126 2.359 2.359 2.388 2.359 2.388 45,188 2.3741 -2.38%
2013-06-10 0 0.420 0.410 0.420 0.405 0.420 1,936,000 806,700 0.4167 2.417 2.359 2.417 2.330 2.417 336,475 2.3975 2.44%
2013-06-07 0 0.410 0.405 0.410 0.410 0.415 792,000 324,740 0.4100 2.359 2.330 2.359 2.359 2.388 137,649 2.3592 -1.20%
2013-06-06 0 0.415 0.410 0.415 0.410 0.415 384,000 157,460 0.4101 2.388 2.359 2.388 2.359 2.388 66,739 2.3593 -1.19%
2013-06-05 0 0.420 0.410 0.420 0.405 0.420 2,752,000 1,133,440 0.4119 2.417 2.359 2.417 2.330 2.417 478,295 2.3698 2.44%
2013-06-04 0 0.410 0.410 0.415 0.410 0.415 1,196,000 493,400 0.4125 2.359 2.359 2.388 2.359 2.388 207,863 2.3737 -1.20%
2013-06-03 0 0.415 0.410 0.415 0.410 0.415 836,000 345,080 0.4128 2.388 2.359 2.388 2.359 2.388 145,296 2.3750 0.00%
2013-05-31 0 0.415 0.415 0.425 0.415 0.425 984,000 410,560 0.4172 2.388 2.388 2.445 2.388 2.445 171,018 2.4007 -1.19%
2013-05-30 0 0.420 0.415 0.420 0.415 0.425 372,000 155,880 0.4190 2.417 2.388 2.417 2.388 2.445 64,653 2.4110 1.20%
2013-05-29 0 0.415 0.415 0.420 0.410 0.420 2,900,000 1,213,000 0.4183 2.388 2.388 2.417 2.359 2.417 504,017 2.4067 1.22%
2013-05-28 0 0.410 0.410 0.415 0.410 0.415 308,000 127,420 0.4137 2.359 2.359 2.388 2.359 2.388 53,530 2.3803 0.00%
2013-05-27 0 0.410 0.410 0.420 0.410 0.420 164,000 67,500 0.4116 2.359 2.359 2.417 2.359 2.417 28,503 2.3682 0.00%
2013-05-24 0 0.410 0.410 0.415 0.400 0.415 2,595,023 1,055,518 0.4067 2.359 2.359 2.388 2.302 2.388 451,012 2.3403 0.00%
2013-05-23 0 0.410 0.405 0.415 0.405 0.415 1,496,000 609,740 0.4076 2.359 2.330 2.388 2.330 2.388 260,003 2.3451 0.00%
2013-05-22 0 0.410 0.410 0.415 0.410 0.410 944,000 387,040 0.4100 2.359 2.359 2.388 2.359 2.359 164,066 2.3590 -1.20%
2013-05-21 0 0.415 0.415 0.420 0.410 0.420 2,136,000 885,380 0.4145 2.388 2.388 2.417 2.359 2.417 371,234 2.3850 1.22%
2013-05-20 0 0.410 0.410 0.415 0.410 0.425 2,592,000 1,085,420 0.4188 2.359 2.359 2.388 2.359 2.445 450,487 2.4094 -1.20%
2013-05-16 0 0.415 0.415 0.420 0.410 0.415 1,548,000 638,700 0.4126 2.388 2.388 2.417 2.359 2.388 269,041 2.3740 1.22%
2013-05-15 0 0.410 0.410 0.415 0.405 0.415 3,280,000 1,350,200 0.4116 2.359 2.359 2.388 2.330 2.388 570,060 2.3685 0.00%
2013-05-14 0 0.410 0.410 0.415 0.410 0.415 2,272,000 937,340 0.4126 2.359 2.359 2.388 2.359 2.388 394,871 2.3738 -1.20%
2013-05-13 0 0.415 0.415 0.420 0.410 0.415 1,184,000 491,100 0.4148 2.388 2.388 2.417 2.359 2.388 205,778 2.3866 0.00%
2013-05-10 0 0.415 0.415 0.420 0.415 0.425 856,000 357,420 0.4175 2.388 2.388 2.417 2.388 2.445 148,772 2.4025 -2.35%
2013-05-09 0 0.425 0.420 0.425 0.415 0.425 7,064,000 2,996,220 0.4242 2.445 2.417 2.445 2.388 2.445 1,227,715 2.4405 0.00%
2013-05-08 0 0.425 0.420 0.425 0.420 0.425 984,000 413,380 0.4201 2.445 2.417 2.445 2.417 2.445 171,018 2.4172 1.19%
2013-05-07 0 0.420 0.420 0.425 0.415 0.425 996,000 418,780 0.4205 2.417 2.417 2.445 2.388 2.445 173,104 2.4192 0.00%
2013-05-06 0 0.420 0.420 0.425 0.420 0.425 1,284,000 539,960 0.4205 2.417 2.417 2.445 2.417 2.445 223,158 2.4196 0.00%
2013-05-03 0 0.420 0.420 0.425 0.420 0.430 324,000 138,320 0.4269 2.417 2.417 2.445 2.417 2.474 56,311 2.4564 0.00%
2013-05-02 0 0.420 0.420 0.425 0.420 0.420 12,000 5,060 0.4217 2.417 2.417 2.445 2.417 2.417 2,086 2.4262 -1.18%
2013-04-30 0 0.425 0.420 0.425 0.420 0.425 712,000 300,180 0.4216 2.445 2.417 2.445 2.417 2.445 123,745 2.4258 1.19%
2013-04-29 0 0.420 0.420 0.425 0.415 0.425 2,296,000 968,500 0.4218 2.417 2.417 2.445 2.388 2.445 399,042 2.4271 0.00%
2013-04-26 0 0.420 0.420 0.425 0.420 0.430 1,060,000 449,100 0.4237 2.417 2.417 2.445 2.417 2.474 184,227 2.4378 0.00%
2013-04-25 0 0.420 0.425 0.430 0.420 0.430 2,228,000 946,280 0.4247 2.417 2.445 2.474 2.417 2.474 387,224 2.4438 -1.18%
2013-04-24 0 0.425 0.420 0.430 0.420 0.425 604,000 256,460 0.4246 2.445 2.417 2.474 2.417 2.445 104,975 2.4431 0.00%
2013-04-23 0 0.425 0.420 0.425 0.420 0.425 628,000 265,220 0.4223 2.445 2.417 2.445 2.417 2.445 109,146 2.4300 -1.16%
2013-04-22 0 0.430 0.420 0.430 0.420 0.435 384,000 162,060 0.4220 2.474 2.417 2.474 2.417 2.503 66,739 2.4283 -2.27%
2013-04-19 0 0.440 0.435 0.440 0.410 0.440 5,080,000 2,148,340 0.4229 2.532 2.503 2.532 2.359 2.532 882,898 2.4333 6.02%
2013-04-18 0 0.415 0.410 0.415 0.410 0.420 860,000 358,340 0.4167 2.388 2.359 2.388 2.359 2.417 149,467 2.3975 0.00%
2013-04-17 0 0.415 0.415 0.420 0.410 0.420 2,356,000 974,800 0.4138 2.388 2.388 2.417 2.359 2.417 409,470 2.3806 0.00%
2013-04-16 0 0.415 0.410 0.415 0.410 0.415 436,000 179,180 0.4110 2.388 2.359 2.388 2.359 2.388 75,776 2.3646 0.00%
2013-04-15 0 0.415 0.410 0.420 0.410 0.415 1,908,000 789,060 0.4136 2.388 2.359 2.417 2.359 2.388 331,608 2.3795 -1.19%
2013-04-12 0 0.420 0.420 0.425 0.420 0.430 356,000 149,560 0.4201 2.417 2.417 2.445 2.417 2.474 61,872 2.4172 -2.33%
2013-04-11 0 0.430 0.420 0.430 0.415 0.430 1,188,000 498,320 0.4195 2.474 2.417 2.474 2.388 2.474 206,473 2.4135 2.38%
2013-04-10 0 0.420 0.420 0.425 0.415 0.420 1,704,000 712,140 0.4179 2.417 2.417 2.445 2.388 2.417 296,153 2.4046 1.20%
2013-04-09 0 0.415 0.415 0.420 0.410 0.415 944,000 391,120 0.4143 2.388 2.388 2.417 2.359 2.388 164,066 2.3839 0.00%
2013-04-08 0 0.415 0.415 0.420 0.410 0.415 996,000 413,220 0.4149 2.388 2.388 2.417 2.359 2.388 173,104 2.3871 0.00%
2013-04-05 0 0.415 0.410 0.420 0.410 0.415 2,320,000 961,560 0.4145 2.388 2.359 2.417 2.359 2.388 403,213 2.3847 0.00%
2013-04-03 0 0.415 0.415 0.420 0.415 0.425 1,032,000 432,600 0.4192 2.388 2.388 2.417 2.388 2.445 179,360 2.4119 -1.19%
2013-04-02 0 0.420 0.420 0.425 0.415 0.425 1,728,000 727,760 0.4212 2.417 2.417 2.445 2.388 2.445 300,324 2.4232 0.00%
2013-03-28 0 0.420 0.415 0.425 0.415 0.420 1,476,000 616,240 0.4175 2.417 2.388 2.445 2.388 2.417 256,527 2.4022 0.00%
2013-03-27 0 0.420 0.420 0.425 0.415 0.425 2,384,000 1,001,240 0.4200 2.417 2.417 2.445 2.388 2.445 414,337 2.4165 0.00%
2013-03-26 0 0.420 0.415 0.420 0.410 0.420 7,368,000 3,059,380 0.4152 2.417 2.388 2.417 2.359 2.417 1,280,550 2.3891 0.00%
2013-03-25 0 0.420 0.420 0.425 0.415 0.445 4,088,000 1,740,440 0.4257 2.417 2.417 2.445 2.388 2.560 710,490 2.4496 0.00%
2013-03-22 0 0.420 0.415 0.425 0.410 0.420 1,024,000 426,200 0.4162 2.417 2.388 2.445 2.359 2.417 177,970 2.3948 0.00%
2013-03-21 0 0.420 0.410 0.420 0.405 0.420 3,108,000 1,283,040 0.4128 2.417 2.359 2.417 2.330 2.417 540,167 2.3753 1.20%
2013-03-20 0 0.415 0.415 0.420 0.415 0.420 832,000 346,080 0.4160 2.388 2.388 2.417 2.388 2.417 144,601 2.3933 0.00%
2013-03-19 0 0.415 0.410 0.415 0.410 0.425 1,264,000 522,740 0.4136 2.388 2.359 2.388 2.359 2.445 219,682 2.3795 -1.19%
2013-03-18 0 0.420 0.415 0.420 0.420 0.440 5,808,000 2,457,460 0.4231 2.417 2.388 2.417 2.417 2.532 1,009,424 2.4345 -2.33%
2013-03-15 0 0.430 0.425 0.430 0.425 0.430 968,000 414,880 0.4286 2.474 2.445 2.474 2.445 2.474 168,237 2.4660 0.00%
2013-03-14 0 0.430 0.425 0.435 0.420 0.435 3,588,000 1,542,780 0.4300 2.474 2.445 2.503 2.417 2.503 623,590 2.4740 1.18%
2013-03-13 0 0.425 0.420 0.430 0.420 0.440 4,648,000 2,007,800 0.4320 2.445 2.417 2.474 2.417 2.532 807,817 2.4855 -3.41%
2013-03-12 0 0.440 0.435 0.440 0.420 0.440 10,360,000 4,473,180 0.4318 2.532 2.503 2.532 2.417 2.532 1,800,557 2.4843 3.53%
2013-03-11 0 0.425 0.420 0.425 0.420 0.430 6,144,000 2,598,460 0.4229 2.445 2.417 2.445 2.417 2.474 1,067,820 2.4334 -1.16%
2013-03-08 0 0.430 0.425 0.430 0.405 0.430 8,544,000 3,600,120 0.4214 2.474 2.445 2.474 2.330 2.474 1,484,938 2.4244 6.17%
2013-03-07 0 0.405 0.405 0.410 0.405 0.415 1,428,000 583,780 0.4088 2.330 2.330 2.359 2.330 2.388 248,185 2.3522 0.00%
2013-03-06 0 0.405 0.405 0.410 0.400 0.415 6,712,000 2,713,680 0.4043 2.330 2.330 2.359 2.302 2.388 1,166,538 2.3263 -2.41%
2013-03-05 0 0.415 0.405 0.415 0.400 0.415 3,408,000 1,387,600 0.4072 2.388 2.330 2.388 2.302 2.388 592,307 2.3427 2.47%
2013-03-04 0 0.405 0.405 0.410 0.400 0.410 1,392,000 564,780 0.4057 2.330 2.330 2.359 2.302 2.359 241,928 2.3345 1.25%
2013-03-01 0 0.400 0.400 0.410 0.400 0.410 1,204,000 486,300 0.4039 2.302 2.302 2.359 2.302 2.359 209,254 2.3240 0.00%
2013-02-28 0 0.400 0.400 0.405 0.395 0.405 5,930,000 2,370,860 0.3998 2.302 2.302 2.330 2.273 2.330 1,030,627 2.3004 0.00%
2013-02-27 0 0.400 0.400 0.405 0.400 0.410 2,856,000 1,148,880 0.4023 2.302 2.302 2.330 2.302 2.359 496,370 2.3146 0.00%
2013-02-26 0 0.400 0.405 0.410 0.370 0.415 4,968,000 1,952,440 0.3930 2.302 2.330 2.359 2.129 2.388 863,433 2.2613 -2.44%
2013-02-25 0 0.410 0.405 0.410 0.405 0.420 676,000 279,300 0.4132 2.359 2.330 2.359 2.330 2.417 117,488 2.3773 -1.20%
2013-02-22 0 0.415 0.415 0.420 0.400 0.420 3,308,000 1,374,820 0.4156 2.388 2.388 2.417 2.302 2.417 574,927 2.3913 3.75%
2013-02-21 0 0.400 0.400 0.405 0.400 0.415 1,096,000 444,080 0.4052 2.302 2.302 2.330 2.302 2.388 190,484 2.3313 -4.76%
2013-02-20 0 0.420 0.415 0.420 0.410 0.420 1,792,000 737,480 0.4115 2.417 2.388 2.417 2.359 2.417 311,448 2.3679 2.44%
2013-02-19 0 0.410 0.405 0.410 0.410 0.420 1,648,000 678,240 0.4116 2.359 2.330 2.359 2.359 2.417 286,421 2.3680 0.00%
2013-02-18 0 0.410 0.405 0.410 0.400 0.410 1,722,359 694,618 0.4033 2.359 2.330 2.359 2.302 2.359 299,344 2.3205 0.00%
2013-02-15 0 0.410 0.405 0.415 0.405 0.410 2,524,000 1,034,540 0.4099 2.359 2.330 2.388 2.330 2.359 438,668 2.3584 0.00%
2013-02-14 0 0.410 0.405 0.410 0.405 0.415 1,620,000 660,340 0.4076 2.359 2.330 2.359 2.330 2.388 281,554 2.3453 1.23%
2013-02-08 0 0.405 0.400 0.405 0.400 0.410 966,000 391,260 0.4050 2.330 2.302 2.330 2.302 2.359 167,890 2.3305 -1.22%
2013-02-07 0 0.410 0.405 0.410 0.405 0.410 1,008,000 411,320 0.4081 2.359 2.330 2.359 2.330 2.359 175,189 2.3479 -1.20%
2013-02-06 0 0.415 0.405 0.415 0.405 0.415 2,912,000 1,189,380 0.4084 2.388 2.330 2.388 2.330 2.388 506,102 2.3501 2.47%
2013-02-05 0 0.405 0.405 0.410 0.400 0.410 4,744,000 1,922,420 0.4052 2.330 2.330 2.359 2.302 2.359 824,502 2.3316 -1.22%
2013-02-04 0 0.410 0.410 0.415 0.410 0.425 6,287,656 2,598,825 0.4133 2.359 2.359 2.388 2.359 2.445 1,092,788 2.3782 -3.53%
2013-02-01 0 0.425 0.415 0.425 0.405 0.425 11,024,000 4,620,120 0.4191 2.445 2.388 2.445 2.330 2.445 1,915,959 2.4114 2.41%
2013-01-31 0 0.415 0.410 0.420 0.410 0.425 1,404,000 580,740 0.4136 2.388 2.359 2.417 2.359 2.445 244,014 2.3799 -2.35%
2013-01-30 0 0.425 0.420 0.425 0.415 0.425 1,800,000 759,640 0.4220 2.445 2.417 2.445 2.388 2.445 312,838 2.4282 0.00%
2013-01-29 0 0.425 0.410 0.425 0.410 0.425 1,728,000 717,360 0.4151 2.445 2.359 2.445 2.359 2.445 300,324 2.3886 2.41%
2013-01-28 0 0.415 0.415 0.420 0.415 0.420 1,596,000 663,600 0.4158 2.388 2.388 2.417 2.388 2.417 277,383 2.3924 -1.19%
2013-01-25 0 0.420 0.415 0.420 0.415 0.420 2,840,000 1,192,060 0.4197 2.417 2.388 2.417 2.388 2.417 493,589 2.4151 -1.18%
2013-01-24 0 0.425 0.420 0.430 0.425 0.430 2,944,000 1,251,400 0.4251 2.445 2.417 2.474 2.445 2.474 511,664 2.4457 -1.16%
2013-01-23 0 0.430 0.425 0.430 0.425 0.435 5,496,000 2,362,780 0.4299 2.474 2.445 2.474 2.445 2.503 955,199 2.4736 -2.27%
2013-01-22 0 0.440 0.435 0.440 0.430 0.440 4,900,000 2,128,700 0.4344 2.532 2.503 2.532 2.474 2.532 851,615 2.4996 -1.12%
2013-01-21 0 0.445 0.430 0.445 0.425 0.445 6,504,000 2,801,220 0.4307 2.560 2.474 2.560 2.445 2.560 1,130,388 2.4781 1.14%
2013-01-18 0 0.440 0.435 0.440 0.425 0.450 7,824,000 3,426,120 0.4379 2.532 2.503 2.532 2.445 2.589 1,359,803 2.5196 1.15%
2013-01-17 0 0.435 0.430 0.435 0.415 0.440 4,628,000 1,975,440 0.4268 2.503 2.474 2.503 2.388 2.532 804,341 2.4560 2.35%
2013-01-16 0 0.425 0.420 0.425 0.415 0.425 760,000 318,600 0.4192 2.445 2.417 2.445 2.388 2.445 132,087 2.4120 -1.16%
2013-01-15 0 0.430 0.420 0.430 0.410 0.430 3,752,000 1,582,740 0.4218 2.474 2.417 2.474 2.359 2.474 652,093 2.4272 1.18%
2013-01-14 0 0.425 0.415 0.425 0.410 0.425 2,104,189 878,915 0.4177 2.445 2.388 2.445 2.359 2.445 365,706 2.4033 2.41%
2013-01-11 0 0.415 0.410 0.415 0.415 0.435 2,212,000 933,980 0.4222 2.388 2.359 2.388 2.388 2.503 384,443 2.4294 -4.60%
2013-01-10 0 0.435 0.425 0.435 0.410 0.435 14,276,143 6,113,460 0.4282 2.503 2.445 2.503 2.359 2.503 2,481,178 2.4639 3.57%
2013-01-09 0 0.420 0.415 0.420 0.405 0.420 2,924,618 1,215,521 0.4156 2.417 2.388 2.417 2.330 2.417 508,295 2.3914 2.44%
2013-01-08 0 0.410 0.405 0.410 0.410 0.415 1,048,000 429,800 0.4101 2.359 2.330 2.359 2.359 2.388 182,141 2.3597 -1.20%
2013-01-07 0 0.415 0.410 0.415 0.405 0.415 2,116,000 865,540 0.4090 2.388 2.359 2.388 2.330 2.388 367,758 2.3536 1.22%
2013-01-04 0 0.410 0.410 0.415 0.410 0.415 1,480,000 608,780 0.4113 2.359 2.359 2.388 2.359 2.388 257,222 2.3667 -2.38%
2013-01-03 0 0.420 0.410 0.420 0.410 0.430 4,492,000 1,872,660 0.4169 2.417 2.359 2.417 2.359 2.474 780,705 2.3987 -3.45%
2013-01-02 0 0.435 0.430 0.435 0.420 0.440 2,956,000 1,256,520 0.4251 2.503 2.474 2.503 2.417 2.532 513,750 2.4458 -1.14%
2012-12-31 0 0.440 0.425 0.445 0.405 0.445 9,988,000 4,257,220 0.4262 2.532 2.445 2.560 2.330 2.560 1,735,903 2.4525 7.32%
2012-12-28 0 0.410 0.405 0.410 0.395 0.410 3,536,000 1,414,900 0.4001 2.359 2.330 2.359 2.273 2.359 614,553 2.3023 1.23%
2012-12-27 0 0.405 0.405 0.410 0.395 0.405 2,176,000 870,280 0.3999 2.330 2.330 2.359 2.273 2.330 378,186 2.3012 1.25%
2012-12-24 0 0.400 0.395 0.400 0.395 0.400 360,000 143,920 0.3998 2.302 2.273 2.302 2.273 2.302 62,568 2.3002 -1.23%
2012-12-21 0 0.405 0.400 0.405 0.395 0.405 768,000 306,880 0.3996 2.330 2.302 2.330 2.273 2.330 133,478 2.2991 2.53%
2012-12-20 0 0.395 0.395 0.400 0.395 0.400 604,000 241,380 0.3996 2.273 2.273 2.302 2.273 2.302 104,975 2.2994 -2.47%
2012-12-19 0 0.405 0.400 0.405 0.400 0.405 948,000 379,220 0.4000 2.330 2.302 2.330 2.302 2.330 164,761 2.3016 1.25%
2012-12-18 0 0.400 0.395 0.405 0.400 0.405 3,136,000 1,254,560 0.4001 2.302 2.273 2.330 2.302 2.330 545,033 2.3018 0.00%
2012-12-17 0 0.400 0.400 0.405 0.400 0.405 1,024,000 413,720 0.4040 2.302 2.302 2.330 2.302 2.330 177,970 2.3247 -2.44%
2012-12-14 0 0.410 0.410 0.415 0.405 0.410 4,644,000 1,903,280 0.4098 2.359 2.359 2.388 2.330 2.359 807,122 2.3581 -1.20%
2012-12-13 0 0.415 0.410 0.415 0.405 0.420 2,076,000 856,920 0.4128 2.388 2.359 2.388 2.330 2.417 360,807 2.3750 -1.19%
2012-12-12 0 0.420 0.410 0.420 0.410 0.420 10,952,000 4,546,160 0.4151 2.417 2.359 2.417 2.359 2.417 1,903,446 2.3884 0.00%
2012-12-11 0 0.420 0.415 0.420 0.405 0.420 2,596,000 1,067,400 0.4112 2.417 2.388 2.417 2.330 2.417 451,182 2.3658 1.20%
2012-12-10 0 0.415 0.405 0.415 0.405 0.415 1,236,000 505,360 0.4089 2.388 2.330 2.388 2.330 2.388 214,815 2.3525 0.00%
2012-12-07 0 0.415 0.410 0.415 0.410 0.420 3,676,000 1,511,040 0.4111 2.388 2.359 2.388 2.359 2.417 638,885 2.3651 0.00%
2012-12-06 0 0.415 0.415 0.420 0.405 0.415 2,508,000 1,035,280 0.4128 2.388 2.388 2.417 2.330 2.388 435,888 2.3751 0.00%
2012-12-05 0 0.415 0.415 0.420 0.410 0.420 1,096,000 454,380 0.4146 2.388 2.388 2.417 2.359 2.417 190,484 2.3854 -1.19%
2012-12-04 0 0.420 0.415 0.420 0.395 0.420 6,040,000 2,452,240 0.4060 2.417 2.388 2.417 2.273 2.417 1,049,745 2.3360 5.00%
2012-12-03 0 0.400 0.400 0.405 0.400 0.410 1,328,066 539,076 0.4059 2.302 2.302 2.330 2.302 2.359 230,816 2.3355 -1.23%
2012-11-30 0 0.405 0.405 0.415 0.405 0.415 2,836,000 1,161,580 0.4096 2.330 2.330 2.388 2.330 2.388 492,894 2.3567 -3.57%
2012-11-29 0 0.420 0.415 0.420 0.415 0.420 1,140,000 474,140 0.4159 2.417 2.388 2.417 2.388 2.417 198,131 2.3931 0.00%
2012-11-28 0 0.420 0.410 0.420 0.410 0.425 2,324,000 968,460 0.4167 2.417 2.359 2.417 2.359 2.445 403,909 2.3977 0.00%
2012-11-27 0 0.420 0.415 0.420 0.410 0.420 1,872,000 780,580 0.4170 2.417 2.388 2.417 2.359 2.417 325,352 2.3992 0.00%
2012-11-26 0 0.420 0.415 0.420 0.405 0.420 1,920,000 789,000 0.4109 2.417 2.388 2.417 2.330 2.417 333,694 2.3644 1.20%
2012-11-23 0 0.415 0.410 0.420 0.405 0.430 4,336,000 1,806,180 0.4166 2.388 2.359 2.417 2.330 2.474 753,592 2.3968 -3.49%
2012-11-22 0 0.430 0.425 0.430 0.410 0.435 11,936,243 5,065,717 0.4244 2.474 2.445 2.474 2.359 2.503 2,074,506 2.4419 2.38%
2012-11-21 0 0.420 0.415 0.420 0.390 0.425 5,090,200 2,101,345 0.4128 2.417 2.388 2.417 2.244 2.445 884,671 2.3753 5.00%
2012-11-20 0 0.400 0.390 0.400 0.390 0.400 1,652,000 659,620 0.3993 2.302 2.244 2.302 2.244 2.302 287,116 2.2974 0.00%
2012-11-19 0 0.400 0.395 0.400 0.390 0.400 5,076,000 1,995,300 0.3931 2.302 2.273 2.302 2.244 2.302 882,203 2.2617 0.00%
2012-11-16 0 0.400 0.395 0.400 0.395 0.400 292,000 115,460 0.3954 2.302 2.273 2.302 2.273 2.302 50,749 2.2751 0.00%
2012-11-15 0 0.400 0.395 0.400 0.395 0.400 252,000 99,940 0.3966 2.302 2.273 2.302 2.273 2.302 43,797 2.2819 -2.44%
2012-11-14 0 0.410 0.400 0.410 0.395 0.410 1,048,000 419,960 0.4007 2.359 2.302 2.359 2.273 2.359 182,141 2.3057 2.50%
2012-11-13 0 0.400 0.395 0.405 0.400 0.420 1,464,000 587,020 0.4010 2.302 2.273 2.330 2.302 2.417 254,442 2.3071 -5.88%
2012-11-12 0 0.425 0.400 0.425 0.395 0.425 1,420,000 579,700 0.4082 2.445 2.302 2.445 2.273 2.445 246,794 2.3489 6.25%
2012-11-09 0 0.400 0.400 0.405 0.400 0.405 412,000 165,640 0.4020 2.302 2.302 2.330 2.302 2.330 71,605 2.3132 -1.23%
2012-11-08 0 0.405 0.400 0.405 0.405 0.415 876,000 355,520 0.4058 2.330 2.302 2.330 2.330 2.388 152,248 2.3351 -1.22%
2012-11-07 0 0.410 0.410 0.415 0.405 0.415 624,000 256,080 0.4104 2.359 2.359 2.388 2.330 2.388 108,451 2.3613 -1.20%
2012-11-06 0 0.415 0.410 0.415 0.405 0.415 1,288,000 527,400 0.4095 2.388 2.359 2.388 2.330 2.388 223,853 2.3560 -1.19%
2012-11-05 0 0.420 0.415 0.420 0.405 0.420 2,520,000 1,033,180 0.4100 2.417 2.388 2.417 2.330 2.417 437,973 2.3590 0.00%
2012-11-02 0 0.420 0.410 0.420 0.405 0.420 2,820,000 1,154,460 0.4094 2.417 2.359 2.417 2.330 2.417 490,113 2.3555 1.20%
2012-11-01 0 0.415 0.410 0.415 0.410 0.420 1,708,000 701,100 0.4105 2.388 2.359 2.388 2.359 2.417 296,849 2.3618 -2.35%
2012-10-31 0 0.425 0.410 0.425 0.410 0.425 1,672,000 695,500 0.4160 2.445 2.359 2.445 2.359 2.445 290,592 2.3934 0.00%
2012-10-30 0 0.425 0.410 0.425 0.405 0.425 3,000,000 1,226,620 0.4089 2.445 2.359 2.445 2.330 2.445 521,397 2.3526 2.41%
2012-10-29 0 0.415 0.405 0.415 0.405 0.415 1,404,000 571,820 0.4073 2.388 2.330 2.388 2.330 2.388 244,014 2.3434 2.47%
2012-10-26 0 0.405 0.405 0.410 0.405 0.415 676,000 273,820 0.4051 2.330 2.330 2.359 2.330 2.388 117,488 2.3306 -2.41%
2012-10-25 0 0.415 0.405 0.415 0.405 0.430 3,144,000 1,291,800 0.4109 2.388 2.330 2.388 2.330 2.474 546,424 2.3641 -4.60%
2012-10-24 0 0.435 0.425 0.435 0.415 0.435 4,272,000 1,812,720 0.4243 2.503 2.445 2.503 2.388 2.503 742,469 2.4415 3.57%
2012-10-22 0 0.420 0.415 0.420 0.410 0.440 3,504,000 1,470,820 0.4198 2.417 2.388 2.417 2.359 2.532 608,991 2.4152 -5.62%
2012-10-19 0 0.445 0.420 0.450 0.390 0.450 7,432,000 3,106,640 0.4180 2.560 2.417 2.589 2.244 2.589 1,291,673 2.4051 11.25%
2012-10-18 0 0.400 0.400 0.410 0.395 0.410 3,604,000 1,450,420 0.4024 2.302 2.302 2.359 2.273 2.359 626,371 2.3156 1.27%
2012-10-17 0 0.395 0.390 0.395 0.385 0.395 448,000 176,240 0.3934 2.273 2.244 2.273 2.215 2.273 77,862 2.2635 -2.47%
2012-10-16 0 0.405 0.385 0.400 0.380 0.410 1,008,000 392,280 0.3892 2.330 2.215 2.302 2.186 2.359 175,189 2.2392 3.85%
2012-10-15 0 0.390 0.385 0.390 0.380 0.390 376,000 144,500 0.3843 2.244 2.215 2.244 2.186 2.244 65,348 2.2112 1.30%
2012-10-12 0 0.385 0.385 0.390 0.380 0.390 172,000 66,360 0.3858 2.215 2.215 2.244 2.186 2.244 29,893 2.2199 -1.28%
2012-10-11 0 0.390 0.385 0.390 0.380 0.390 792,000 304,340 0.3843 2.244 2.215 2.244 2.186 2.244 137,649 2.2110 2.63%
2012-10-10 0 0.380 0.380 0.385 0.380 0.385 708,000 269,260 0.3803 2.186 2.186 2.215 2.186 2.215 123,050 2.1882 0.00%
2012-10-09 0 0.380 0.380 0.385 0.380 0.385 292,000 111,540 0.3820 2.186 2.186 2.215 2.186 2.215 50,749 2.1979 -1.30%
2012-10-08 0 0.385 0.385 0.390 0.380 0.390 176,000 67,320 0.3825 2.215 2.215 2.244 2.186 2.244 30,589 2.2008 0.00%
2012-10-05 0 0.385 0.385 0.390 0.385 0.390 1,416,000 546,180 0.3857 2.215 2.215 2.244 2.215 2.244 246,099 2.2193 -2.53%
2012-10-04 0 0.395 0.385 0.395 0.395 0.395 4,000 1,580 0.3950 2.273 2.215 2.273 2.273 2.273 695 2.2727 2.60%
2012-10-03 0 0.385 0.385 0.395 0.385 0.400 1,296,000 504,960 0.3896 2.215 2.215 2.273 2.215 2.302 225,243 2.2418 -3.75%
2012-09-28 0 0.400 0.390 0.400 0.375 0.405 2,254,460 879,185 0.3900 2.302 2.244 2.302 2.158 2.330 391,823 2.2438 1.27%
2012-09-27 0 0.395 0.385 0.395 0.380 0.405 1,188,000 468,540 0.3944 2.273 2.215 2.273 2.186 2.330 206,473 2.2693 5.33%
2012-09-26 0 0.375 0.375 0.380 0.370 0.385 520,000 198,840 0.3824 2.158 2.158 2.186 2.129 2.215 90,375 2.2002 -1.32%
2012-09-25 0 0.380 0.370 0.380 0.350 0.380 372,000 139,920 0.3761 2.186 2.129 2.186 2.014 2.186 64,653 2.1642 1.33%
2012-09-24 0 0.375 0.370 0.375 0.370 0.375 360,000 133,760 0.3716 2.158 2.129 2.158 2.129 2.158 62,568 2.1378 0.00%
2012-09-21 0 0.375 0.375 0.385 0.370 0.385 530,000 199,040 0.3755 2.158 2.158 2.215 2.129 2.215 92,113 2.1608 -1.32%
2012-09-20 0 0.380 0.375 0.380 0.370 0.380 876,000 326,280 0.3725 2.186 2.158 2.186 2.129 2.186 152,248 2.1431 0.00%
2012-09-19 0 0.380 0.375 0.385 0.375 0.385 1,324,000 502,100 0.3792 2.186 2.158 2.215 2.158 2.215 230,110 2.1820 -1.30%
2012-09-18 0 0.385 0.385 0.390 0.385 0.385 260,000 100,100 0.3850 2.215 2.215 2.244 2.215 2.215 45,188 2.2152 -1.28%
2012-09-17 0 0.390 0.385 0.390 0.375 0.390 1,456,000 556,980 0.3825 2.244 2.215 2.244 2.158 2.244 253,051 2.2011 1.30%
2012-09-14 0 0.385 0.375 0.385 0.375 0.385 932,000 355,600 0.3815 2.215 2.158 2.215 2.158 2.215 161,981 2.1953 1.32%
2012-09-13 0 0.380 0.380 0.390 0.380 0.385 640,000 246,200 0.3847 2.186 2.186 2.244 2.186 2.215 111,231 2.2134 -2.56%
2012-09-12 0 0.390 0.380 0.390 0.380 0.390 1,904,000 726,020 0.3813 2.244 2.186 2.244 2.186 2.244 330,913 2.1940 2.63%
2012-09-11 0 0.380 0.380 0.385 0.375 0.385 2,272,000 855,760 0.3767 2.186 2.186 2.215 2.158 2.215 394,871 2.1672 -2.56%
2012-09-10 0 0.390 0.385 0.390 0.385 0.390 164,000 63,860 0.3894 2.244 2.215 2.244 2.215 2.244 28,503 2.2405 2.63%
2012-09-07 0 0.380 0.375 0.390 0.380 0.390 748,000 285,480 0.3817 2.186 2.158 2.244 2.186 2.244 130,002 2.1960 -1.30%
2012-09-06 0 0.385 0.380 0.385 0.380 0.390 1,376,000 528,160 0.3838 2.215 2.186 2.215 2.186 2.244 239,147 2.2085 -3.75%
2012-09-05 0 0.400 0.400 0.405 0.380 0.400 2,882,000 1,127,600 0.3913 2.302 2.302 2.330 2.186 2.302 500,888 2.2512 2.56%
2012-09-04 0 0.390 0.380 0.390 0.385 0.390 224,000 86,860 0.3878 2.244 2.186 2.244 2.215 2.244 38,931 2.2311 0.00%
2012-09-03 0 0.390 0.385 0.390 0.385 0.410 560,000 219,200 0.3914 2.244 2.215 2.244 2.215 2.359 97,327 2.2522 -7.14%
2012-08-31 0 0.420 0.410 0.420 0.350 0.420 15,084,000 5,885,460 0.3902 2.417 2.359 2.417 2.014 2.417 2,621,583 2.2450 18.31%
2012-08-30 0 0.355 0.355 0.360 0.355 0.355 124,000 44,020 0.3550 2.043 2.043 2.071 2.043 2.043 21,551 2.0426 -2.74%
2012-08-29 0 0.365 0.355 0.365 0.355 0.365 1,832,000 659,300 0.3599 2.100 2.043 2.100 2.043 2.100 318,400 2.0707 1.39%
2012-08-28 0 0.360 0.355 0.360 0.355 0.360 980,000 348,540 0.3557 2.071 2.043 2.071 2.043 2.071 170,323 2.0463 -1.37%
2012-08-27 0 0.365 0.360 0.365 0.360 0.375 384,000 139,720 0.3639 2.100 2.071 2.100 2.071 2.158 66,739 2.0935 -2.67%
2012-08-24 0 0.375 0.370 0.375 0.360 0.375 2,096,000 766,720 0.3658 2.158 2.129 2.158 2.071 2.158 364,282 2.1047 1.35%
2012-08-23 0 0.370 0.365 0.370 0.365 0.370 532,000 194,900 0.3664 2.129 2.100 2.129 2.100 2.129 92,461 2.1079 4.23%
2012-08-22 0 0.355 0.365 0.370 0.355 0.360 488,000 175,580 0.3598 2.043 2.100 2.129 2.043 2.071 84,814 2.0702 -1.39%
2012-08-21 0 0.360 0.360 0.365 0.360 0.370 436,000 158,740 0.3641 2.071 2.071 2.100 2.071 2.129 75,776 2.0948 -2.70%
2012-08-20 0 0.370 0.365 0.370 0.365 0.370 1,192,000 440,320 0.3694 2.129 2.100 2.129 2.100 2.129 207,168 2.1254 -1.33%
2012-08-17 0 0.375 0.365 0.375 0.370 0.375 552,000 204,780 0.3710 2.158 2.100 2.158 2.129 2.158 95,937 2.1345 0.00%
2012-08-16 0 0.375 0.375 0.380 0.375 0.385 176,000 66,240 0.3764 2.158 2.158 2.186 2.158 2.215 30,589 2.1655 -2.60%
2012-08-15 0 0.385 0.375 0.385 0.370 0.385 2,996,000 1,131,280 0.3776 2.215 2.158 2.215 2.129 2.215 520,701 2.1726 2.67%
2012-08-14 0 0.375 0.365 0.375 0.370 0.385 2,124,000 807,420 0.3801 2.158 2.100 2.158 2.129 2.215 369,149 2.1872 -2.60%
2012-08-13 0 0.385 0.380 0.385 0.380 0.390 2,496,000 948,740 0.3801 2.215 2.186 2.215 2.186 2.244 433,802 2.1870 -1.28%
2012-08-10 0 0.390 0.380 0.390 0.380 0.390 1,520,000 580,420 0.3819 2.244 2.186 2.244 2.186 2.244 264,174 2.1971 -1.27%
2012-08-09 0 0.395 0.380 0.395 0.380 0.400 1,896,000 733,380 0.3868 2.273 2.186 2.273 2.186 2.302 329,523 2.2256 1.28%
2012-08-08 0 0.390 0.380 0.405 0.360 0.405 3,160,000 1,207,420 0.3821 2.244 2.186 2.330 2.071 2.330 549,205 2.1985 5.41%
2012-08-07 0 0.370 0.370 0.375 0.360 0.370 1,832,000 670,020 0.3657 2.129 2.129 2.158 2.071 2.129 318,400 2.1043 -1.33%
2012-08-06 0 0.375 0.375 0.380 0.375 0.380 400,000 150,260 0.3757 2.158 2.158 2.186 2.158 2.186 69,520 2.1614 -1.32%
2012-08-03 0 0.380 0.365 0.380 0.370 0.380 904,000 335,680 0.3713 2.186 2.100 2.186 2.129 2.186 157,114 2.1365 0.00%
2012-08-02 0 0.380 0.370 0.380 0.370 0.380 676,000 253,460 0.3749 2.186 2.129 2.186 2.129 2.186 117,488 2.1573 2.70%
2012-08-01 0 0.370 0.370 0.375 0.370 0.375 616,500 229,427 0.3721 2.129 2.129 2.158 2.129 2.158 107,147 2.1412 -2.63%
2012-07-31 0 0.380 0.375 0.380 0.375 0.380 552,000 209,540 0.3796 2.186 2.158 2.186 2.158 2.186 95,937 2.1841 0.00%
2012-07-30 0 0.380 0.375 0.385 0.380 0.385 3,048,000 1,159,360 0.3804 2.186 2.158 2.215 2.186 2.215 529,739 2.1885 0.00%
2012-07-27 0 0.380 0.375 0.380 0.375 0.385 256,000 96,860 0.3784 2.186 2.158 2.186 2.158 2.215 44,493 2.1770 1.33%
2012-07-26 0 0.375 0.375 0.380 0.375 0.380 180,000 67,700 0.3761 2.158 2.158 2.186 2.158 2.186 31,284 2.1641 -2.60%
2012-07-25 0 0.385 0.375 0.385 0.370 0.385 2,852,000 1,086,620 0.3810 2.215 2.158 2.215 2.129 2.215 495,674 2.1922 4.05%
2012-07-24 0 0.370 0.365 0.370 0.360 0.370 1,432,000 528,080 0.3688 2.129 2.100 2.129 2.071 2.129 248,880 2.1218 0.00%
2012-07-23 0 0.370 0.365 0.370 0.370 0.375 1,448,000 540,560 0.3733 2.129 2.100 2.129 2.129 2.158 251,661 2.1480 -2.63%
2012-07-20 0 0.380 0.375 0.380 0.380 0.385 2,436,000 926,660 0.3804 2.186 2.158 2.186 2.186 2.215 423,374 2.1887 -1.30%
2012-07-19 0 0.385 0.380 0.385 0.380 0.385 3,464,000 1,331,940 0.3845 2.215 2.186 2.215 2.186 2.215 602,039 2.2124 0.00%
2012-07-18 0 0.385 0.380 0.385 0.385 0.390 1,972,000 768,280 0.3896 2.215 2.186 2.215 2.215 2.244 342,731 2.2416 -1.28%
2012-07-17 0 0.390 0.390 0.395 0.385 0.395 3,564,000 1,381,660 0.3877 2.244 2.244 2.273 2.215 2.273 619,419 2.2306 0.00%
2012-07-16 0 0.390 0.385 0.390 0.385 0.400 2,252,000 875,820 0.3889 2.244 2.215 2.244 2.215 2.302 391,395 2.2377 -2.50%
2012-07-13 0 0.400 0.390 0.400 0.385 0.400 2,704,000 1,067,460 0.3948 2.302 2.244 2.302 2.215 2.302 469,952 2.2714 2.56%
2012-07-12 0 0.390 0.385 0.390 0.390 0.390 880,000 343,200 0.3900 2.244 2.215 2.244 2.244 2.244 152,943 2.2440 -1.27%
2012-07-11 0 0.395 0.390 0.395 0.390 0.395 1,280,000 502,400 0.3925 2.273 2.244 2.273 2.244 2.273 222,463 2.2584 1.28%
2012-07-10 0 0.390 0.385 0.390 0.370 0.400 1,580,000 615,340 0.3895 2.244 2.215 2.244 2.129 2.302 274,602 2.2408 2.63%
2012-07-09 0 0.380 0.375 0.380 0.370 0.395 820,000 308,420 0.3761 2.186 2.158 2.186 2.129 2.273 142,515 2.1641 -3.80%
2012-07-06 0 0.395 0.390 0.395 0.385 0.395 2,700,000 1,049,940 0.3889 2.273 2.244 2.273 2.215 2.273 469,257 2.2375 -1.25%
2012-07-05 0 0.400 0.400 0.405 0.395 0.405 1,740,000 696,800 0.4005 2.302 2.302 2.330 2.273 2.330 302,410 2.3042 -2.44%
2012-07-04 0 0.410 0.390 0.410 0.385 0.415 4,644,000 1,856,980 0.3999 2.359 2.244 2.359 2.215 2.388 807,122 2.3007 0.00%
2012-07-03 0 0.410 0.410 0.415 0.400 0.410 5,228,000 2,131,720 0.4078 2.359 2.359 2.388 2.302 2.359 908,621 2.3461 2.50%
2012-06-29 0 0.400 0.390 0.400 0.390 0.400 2,060,695 809,353 0.3928 2.302 2.244 2.302 2.244 2.302 358,147 2.2598 2.56%
2012-06-28 0 0.390 0.395 0.400 0.385 0.400 3,332,000 1,296,580 0.3891 2.244 2.273 2.302 2.215 2.302 579,098 2.2390 -2.50%
2012-06-27 0 0.400 0.375 0.400 0.365 0.400 5,400,000 2,007,660 0.3718 2.302 2.158 2.302 2.100 2.302 938,514 2.1392 8.11%
2012-06-26 0 0.370 0.370 0.380 0.370 0.380 552,000 205,740 0.3727 2.129 2.129 2.186 2.129 2.186 95,937 2.1445 -2.63%
2012-06-25 0 0.380 0.355 0.390 0.360 0.385 4,896,000 1,808,220 0.3693 2.186 2.043 2.244 2.071 2.215 850,919 2.1250 4.11%
2012-06-22 0 0.365 0.365 0.370 0.350 0.365 3,396,000 1,222,560 0.3600 2.100 2.100 2.129 2.014 2.100 590,221 2.0714 2.82%
2012-06-21 0 0.355 0.355 0.360 0.350 0.355 3,864,000 1,365,920 0.3535 2.043 2.043 2.071 2.014 2.043 671,559 2.0340 -1.39%
2012-06-20 0 0.360 0.360 0.370 0.350 0.365 840,000 302,580 0.3602 2.071 2.071 2.129 2.014 2.100 145,991 2.0726 2.86%
2012-06-19 0 0.350 0.350 0.355 0.345 0.350 1,248,000 434,980 0.3485 2.014 2.014 2.043 1.985 2.014 216,901 2.0054 0.00%
2012-06-18 0 0.350 0.345 0.355 0.340 0.350 1,708,000 592,660 0.3470 2.014 1.985 2.043 1.956 2.014 296,849 1.9965 1.45%
2012-06-15 0 0.345 0.335 0.345 0.330 0.345 392,000 133,160 0.3397 1.985 1.928 1.985 1.899 1.985 68,129 1.9545 0.00%
2012-06-14 0 0.345 0.335 0.345 0.330 0.345 60,000 20,120 0.3353 1.985 1.928 1.985 1.899 1.985 10,428 1.9294 -1.43%
2012-06-13 0 0.350 0.345 0.350 0.335 0.350 688,000 233,560 0.3395 2.014 1.985 2.014 1.928 2.014 119,574 1.9533 0.00%
2012-06-12 0 0.350 0.345 0.350 0.340 0.350 348,000 121,520 0.3492 2.014 1.985 2.014 1.956 2.014 60,482 2.0092 2.94%
2012-06-11 0 0.340 0.335 0.350 0.310 0.345 1,604,122 549,059 0.3423 1.956 1.928 2.014 1.784 1.985 278,795 1.9694 -1.45%
2012-06-08 0 0.345 0.340 0.350 0.335 0.345 312,000 106,840 0.3424 1.985 1.956 2.014 1.928 1.985 54,225 1.9703 0.00%
2012-06-07 0 0.345 0.335 0.345 0.335 0.345 76,000 25,640 0.3374 1.985 1.928 1.985 1.928 1.985 13,209 1.9411 1.47%
2012-06-06 0 0.340 0.335 0.345 0.330 0.345 468,000 159,060 0.3399 1.956 1.928 1.985 1.899 1.985 81,338 1.9555 3.03%
2012-06-05 0 0.330 0.330 0.345 0.320 0.340 1,340,000 447,640 0.3341 1.899 1.899 1.985 1.841 1.956 232,891 1.9221 0.00%
2012-06-04 0 0.330 0.330 0.335 0.330 0.340 1,140,000 384,920 0.3376 1.899 1.899 1.928 1.899 1.956 198,131 1.9428 -5.71%
2012-06-01 0 0.350 0.340 0.350 0.345 0.360 1,024,000 358,500 0.3501 2.014 1.956 2.014 1.985 2.071 177,970 2.0144 -2.78%
2012-05-31 0 0.360 0.355 0.360 0.340 0.360 1,212,000 420,000 0.3465 2.071 2.043 2.071 1.956 2.071 210,644 1.9939 0.00%
2012-05-30 0 0.360 0.355 0.360 0.340 0.360 352,000 123,220 0.3501 2.071 2.043 2.071 1.956 2.071 61,177 2.0141 2.86%
2012-05-29 0 0.350 0.345 0.360 0.345 0.365 256,000 90,720 0.3544 2.014 1.985 2.071 1.985 2.100 44,493 2.0390 -5.41%
2012-05-28 0 0.370 0.365 0.370 0.340 0.375 2,200,000 812,480 0.3693 2.129 2.100 2.129 1.956 2.158 382,358 2.1249 2.78%
2012-05-25 0 0.360 0.355 0.360 0.345 0.375 5,128,000 1,876,180 0.3659 2.071 2.043 2.071 1.985 2.158 891,241 2.1051 -2.70%
2012-05-24 0 0.370 0.360 0.370 0.345 0.385 1,156,000 421,940 0.3650 2.129 2.071 2.129 1.985 2.215 200,912 2.1001 1.37%
2012-05-23 0 0.365 0.345 0.365 0.285 0.365 256,000 88,900 0.3473 2.100 1.985 2.100 1.640 2.100 44,493 1.9981 2.82%
2012-05-22 0 0.355 0.345 0.355 0.350 0.365 1,604,000 574,360 0.3581 2.043 1.985 2.043 2.014 2.100 278,773 2.0603 -1.39%
2012-05-21 0 0.360 0.365 0.370 0.360 0.365 936,000 338,160 0.3613 2.071 2.100 2.129 2.071 2.100 162,676 2.0787 -2.70%
2012-05-18 0 0.370 0.365 0.370 0.365 0.380 304,000 111,060 0.3653 2.129 2.100 2.129 2.100 2.186 52,835 2.1020 -2.63%
2012-05-17 0 0.380 0.375 0.380 0.370 0.380 328,000 121,500 0.3704 2.186 2.158 2.186 2.129 2.186 57,006 2.1314 -1.30%
2012-05-16 0 0.385 0.370 0.385 0.370 0.385 1,284,000 476,000 0.3707 2.215 2.129 2.215 2.129 2.215 223,158 2.1330 -1.28%
2012-05-15 0 0.390 0.370 0.390 0.370 0.390 572,000 215,620 0.3770 2.244 2.129 2.244 2.129 2.244 99,413 2.1689 2.63%
2012-05-14 0 0.380 0.375 0.380 0.375 0.380 88,000 33,020 0.3752 2.186 2.158 2.186 2.158 2.186 15,294 2.1590 2.70%
2012-05-11 0 0.370 0.370 0.385 0.370 0.385 1,096,000 408,580 0.3728 2.129 2.129 2.215 2.129 2.215 190,484 2.1450 -2.63%
2012-05-10 0 0.380 0.370 0.380 0.370 0.380 1,444,000 541,980 0.3753 2.186 2.129 2.186 2.129 2.186 250,966 2.1596 -1.30%
2012-05-09 0 0.385 0.375 0.385 0.375 0.385 184,000 69,480 0.3776 2.215 2.158 2.215 2.158 2.215 31,979 2.1727 1.32%
2012-05-08 0 0.380 0.380 0.385 0.380 0.390 308,000 117,240 0.3806 2.186 2.186 2.215 2.186 2.244 53,530 2.1902 -3.80%
2012-05-07 0 0.395 0.390 0.395 0.375 0.395 1,860,000 712,660 0.3832 2.273 2.244 2.273 2.158 2.273 323,266 2.2046 0.00%
2012-05-04 0 0.395 0.390 0.395 0.385 0.395 480,000 186,600 0.3888 2.273 2.244 2.273 2.215 2.273 83,423 2.2368 -1.25%
2012-05-03 0 0.400 0.385 0.400 0.395 0.400 52,000 20,740 0.3988 2.302 2.215 2.302 2.273 2.302 9,038 2.2949 2.56%
2012-05-02 0 0.390 0.385 0.390 0.390 0.405 1,332,000 525,020 0.3942 2.244 2.215 2.244 2.244 2.330 231,500 2.2679 -3.70%
2012-04-30 0 0.405 0.390 0.405 0.390 0.405 1,132,000 447,440 0.3953 2.330 2.244 2.330 2.244 2.330 196,740 2.2743 1.25%
2012-04-27 0 0.400 0.395 0.400 0.390 0.400 380,000 150,140 0.3951 2.302 2.273 2.302 2.244 2.302 66,044 2.2733 0.00%
2012-04-26 0 0.400 0.395 0.405 0.400 0.405 284,000 113,660 0.4002 2.302 2.273 2.330 2.302 2.330 49,359 2.3027 -1.23%
2012-04-25 0 0.405 0.395 0.405 0.395 0.405 4,844,000 1,951,860 0.4029 2.330 2.273 2.330 2.273 2.330 841,882 2.3184 0.00%
2012-04-24 0 0.405 0.400 0.405 0.400 0.405 2,428,000 974,200 0.4012 2.330 2.302 2.330 2.302 2.330 421,984 2.3086 0.00%
2012-04-23 0 0.405 0.400 0.405 0.395 0.405 1,304,000 523,640 0.4016 2.330 2.302 2.330 2.273 2.330 226,634 2.3105 -1.22%
2012-04-20 0 0.410 0.405 0.410 0.390 0.410 1,396,000 559,680 0.4009 2.359 2.330 2.359 2.244 2.359 242,623 2.3068 1.23%
2012-04-19 0 0.405 0.400 0.405 0.395 0.405 1,052,000 415,660 0.3951 2.330 2.302 2.330 2.273 2.330 182,836 2.2734 0.00%
2012-04-18 0 0.405 0.395 0.405 0.395 0.405 1,184,000 473,580 0.4000 2.330 2.273 2.330 2.273 2.330 205,778 2.3014 2.53%
2012-04-17 0 0.395 0.385 0.400 0.380 0.395 1,724,000 662,640 0.3844 2.273 2.215 2.302 2.186 2.273 299,629 2.2115 0.00%
2012-04-16 0 0.395 0.380 0.395 0.380 0.395 1,783,047 684,967 0.3842 2.273 2.186 2.273 2.186 2.273 309,892 2.2103 0.00%
2012-04-13 0 0.395 0.390 0.395 0.390 0.395 840,000 330,200 0.3931 2.273 2.244 2.273 2.244 2.273 145,991 2.2618 -2.47%
2012-04-12 0 0.405 0.405 0.410 0.405 0.405 544,000 220,320 0.4050 2.330 2.330 2.359 2.330 2.330 94,547 2.3303 1.25%
2012-04-11 0 0.400 0.390 0.405 0.385 0.405 2,532,000 1,009,600 0.3987 2.302 2.244 2.330 2.215 2.330 440,059 2.2942 -2.44%
2012-04-10 0 0.410 0.395 0.410 0.395 0.410 2,852,000 1,141,140 0.4001 2.359 2.273 2.359 2.273 2.359 495,674 2.3022 1.23%
2012-04-05 0 0.405 0.405 0.415 0.395 0.410 401,523 161,771 0.4029 2.330 2.330 2.388 2.273 2.359 69,784 2.3182 -1.22%
2012-04-03 0 0.410 0.405 0.410 0.405 0.410 1,167,047 473,128 0.4054 2.359 2.330 2.359 2.330 2.359 202,831 2.3326 1.23%
2012-04-02 0 0.405 0.405 0.415 0.405 0.420 144,000 58,640 0.4072 2.330 2.330 2.388 2.330 2.417 25,027 2.3431 -3.57%
2012-03-30 0 0.420 0.410 0.420 0.395 0.425 2,296,000 943,780 0.4111 2.417 2.359 2.417 2.273 2.445 399,042 2.3651 3.70%
2012-03-29 0 0.405 0.395 0.405 0.405 0.405 4,808,000 1,947,240 0.4050 2.330 2.273 2.330 2.330 2.330 835,625 2.3303 0.00%
2012-03-28 0 0.405 0.405 0.410 0.395 0.410 608,000 243,740 0.4009 2.330 2.330 2.359 2.273 2.359 105,670 2.3066 -1.22%
2012-03-27 0 0.410 0.405 0.410 0.400 0.410 3,332,000 1,365,080 0.4097 2.359 2.330 2.359 2.302 2.359 579,098 2.3573 6.49%
2012-03-26 0 0.385 0.385 0.395 0.375 0.420 4,280,000 1,675,760 0.3915 2.215 2.215 2.273 2.158 2.417 743,859 2.2528 -8.33%
2012-03-23 0 0.420 0.400 0.420 0.395 0.420 2,648,000 1,067,440 0.4031 2.417 2.302 2.417 2.273 2.417 460,219 2.3194 1.20%
2012-03-22 0 0.415 0.410 0.415 0.415 0.420 3,196,000 1,332,360 0.4169 2.388 2.359 2.388 2.388 2.417 555,461 2.3987 -3.49%
2012-03-21 0 0.430 0.415 0.430 0.415 0.430 2,068,000 862,280 0.4170 2.474 2.388 2.474 2.388 2.474 359,416 2.3991 3.61%
2012-03-20 0 0.415 0.415 0.425 0.415 0.430 1,744,000 737,000 0.4226 2.388 2.388 2.445 2.388 2.474 303,105 2.4315 -4.60%
2012-03-19 0 0.435 0.430 0.435 0.415 0.440 5,568,000 2,384,160 0.4282 2.503 2.474 2.503 2.388 2.532 967,712 2.4637 1.16%
2012-03-16 0 0.430 0.425 0.430 0.420 0.430 1,840,000 788,200 0.4284 2.474 2.445 2.474 2.417 2.474 319,790 2.4647 1.18%
2012-03-15 0 0.425 0.420 0.425 0.420 0.430 3,983,000 1,687,130 0.4236 2.445 2.417 2.445 2.417 2.474 692,241 2.4372 0.00%
2012-03-14 0 0.425 0.425 0.430 0.420 0.430 2,824,000 1,196,420 0.4237 2.445 2.445 2.474 2.417 2.474 490,808 2.4377 2.41%
2012-03-13 0 0.415 0.415 0.420 0.415 0.425 432,000 180,920 0.4188 2.388 2.388 2.417 2.388 2.445 75,081 2.4097 -2.35%
2012-03-12 0 0.425 0.415 0.425 0.415 0.425 2,236,000 936,000 0.4186 2.445 2.388 2.445 2.388 2.445 388,614 2.4086 1.19%
2012-03-09 0 0.420 0.415 0.420 0.415 0.420 1,056,000 442,580 0.4191 2.417 2.388 2.417 2.388 2.417 183,532 2.4115 0.00%
2012-03-08 0 0.420 0.415 0.420 0.415 0.420 424,000 177,580 0.4188 2.417 2.388 2.417 2.388 2.417 73,691 2.4098 -1.18%
2012-03-07 0 0.425 0.415 0.425 0.410 0.425 2,152,000 901,920 0.4191 2.445 2.388 2.445 2.359 2.445 374,015 2.4115 0.00%
2012-03-06 0 0.425 0.415 0.425 0.415 0.430 896,000 376,480 0.4202 2.445 2.388 2.445 2.388 2.474 155,724 2.4176 0.00%
2012-03-05 0 0.425 0.425 0.430 0.420 0.430 1,804,000 760,780 0.4217 2.445 2.445 2.474 2.417 2.474 313,533 2.4265 -1.16%
2012-03-02 0 0.430 0.425 0.430 0.425 0.445 2,856,000 1,235,640 0.4326 2.474 2.445 2.474 2.445 2.560 496,370 2.4894 -1.15%
2012-03-01 0 0.435 0.430 0.435 0.425 0.435 684,000 293,600 0.4292 2.503 2.474 2.503 2.445 2.503 118,878 2.4697 2.35%
2012-02-29 0 0.425 0.420 0.430 0.420 0.430 11,224,000 4,718,080 0.4204 2.445 2.417 2.474 2.417 2.474 1,950,719 2.4186 -2.30%
2012-02-28 0 0.435 0.430 0.435 0.410 0.435 3,932,000 1,684,740 0.4285 2.503 2.474 2.503 2.359 2.503 683,377 2.4653 2.35%
2012-02-27 0 0.425 0.415 0.425 0.415 0.430 9,936,000 4,127,940 0.4155 2.445 2.388 2.445 2.388 2.474 1,726,866 2.3904 -1.16%
2012-02-24 0 0.430 0.420 0.430 0.420 0.430 328,000 139,880 0.4265 2.474 2.417 2.474 2.417 2.474 57,006 2.4538 1.18%
2012-02-23 0 0.425 0.425 0.430 0.420 0.435 1,580,000 671,780 0.4252 2.445 2.445 2.474 2.417 2.503 274,602 2.4464 0.00%
2012-02-22 0 0.425 0.430 0.435 0.425 0.430 840,000 358,700 0.4270 2.445 2.474 2.503 2.445 2.474 145,991 2.4570 -2.30%
2012-02-21 0 0.435 0.430 0.435 0.420 0.435 3,070,000 1,321,620 0.4305 2.503 2.474 2.503 2.417 2.503 533,563 2.4770 2.35%
2012-02-20 0 0.425 0.420 0.425 0.425 0.435 2,516,000 1,072,700 0.4264 2.445 2.417 2.445 2.445 2.503 437,278 2.4531 -3.41%
2012-02-17 0 0.440 0.430 0.440 0.420 0.440 9,592,000 4,137,340 0.4313 2.532 2.474 2.532 2.417 2.532 1,667,079 2.4818 4.76%
2012-02-16 0 0.420 0.410 0.420 0.410 0.420 396,000 165,260 0.4173 2.417 2.359 2.417 2.359 2.417 68,824 2.4012 2.44%
2012-02-15 0 0.410 0.410 0.420 0.410 0.420 550,089 227,106 0.4129 2.359 2.359 2.417 2.359 2.417 95,605 2.3755 -2.38%
2012-02-14 0 0.420 0.415 0.420 0.415 0.420 366,500 152,600 0.4164 2.417 2.388 2.417 2.388 2.417 63,697 2.3957 1.20%
2012-02-13 0 0.415 0.410 0.415 0.410 0.425 1,396,000 580,660 0.4159 2.388 2.359 2.388 2.359 2.445 242,623 2.3933 -2.35%
2012-02-10 0 0.425 0.420 0.425 0.425 0.440 3,240,000 1,389,580 0.4289 2.445 2.417 2.445 2.445 2.532 563,108 2.4677 -2.30%
2012-02-09 0 0.435 0.435 0.440 0.425 0.445 3,884,000 1,703,320 0.4385 2.503 2.503 2.532 2.445 2.560 675,035 2.5233 1.16%
2012-02-08 0 0.430 0.430 0.440 0.430 0.450 728,000 321,600 0.4418 2.474 2.474 2.532 2.474 2.589 126,526 2.5418 -2.27%
2012-02-07 0 0.440 0.425 0.440 0.415 0.440 7,572,000 3,197,000 0.4222 2.532 2.445 2.532 2.388 2.532 1,316,005 2.4293 1.15%
2012-02-06 0 0.435 0.430 0.435 0.430 0.445 3,436,000 1,491,600 0.4341 2.503 2.474 2.503 2.474 2.560 597,173 2.4978 -2.25%
2012-02-03 0 0.445 0.440 0.445 0.420 0.450 3,016,000 1,293,120 0.4288 2.560 2.532 2.560 2.417 2.589 524,177 2.4670 4.71%
2012-02-02 0 0.425 0.420 0.425 0.415 0.425 908,000 382,100 0.4208 2.445 2.417 2.445 2.388 2.445 157,809 2.4213 1.19%
2012-02-01 0 0.420 0.410 0.425 0.410 0.425 2,228,000 921,580 0.4136 2.417 2.359 2.445 2.359 2.445 387,224 2.3800 2.44%
2012-01-31 0 0.410 0.410 0.415 0.410 0.420 1,112,000 456,060 0.4101 2.359 2.359 2.388 2.359 2.417 193,264 2.3598 -2.38%
2012-01-30 0 0.420 0.415 0.425 0.400 0.425 6,968,000 2,871,500 0.4121 2.417 2.388 2.445 2.302 2.445 1,211,031 2.3711 3.70%
2012-01-27 0 0.405 0.405 0.415 0.405 0.415 4,436,000 1,802,880 0.4064 2.330 2.330 2.388 2.330 2.388 770,972 2.3385 -2.41%
2012-01-26 0 0.415 0.410 0.420 0.410 0.415 1,880,000 774,740 0.4121 2.388 2.359 2.417 2.359 2.388 326,742 2.3711 1.22%
2012-01-20 0 0.410 0.405 0.410 0.405 0.415 2,948,000 1,206,220 0.4092 2.359 2.330 2.359 2.330 2.388 512,359 2.3542 -2.38%
2012-01-19 0 0.420 0.410 0.420 0.410 0.430 6,077,645 2,543,598 0.4185 2.417 2.359 2.417 2.359 2.474 1,056,288 2.4081 0.00%
2012-01-18 0 0.420 0.420 0.425 0.395 0.430 10,220,000 4,236,060 0.4145 2.417 2.417 2.445 2.273 2.474 1,776,225 2.3849 3.70%
2012-01-17 0 0.405 0.400 0.405 0.395 0.405 1,092,000 440,980 0.4038 2.330 2.302 2.330 2.273 2.330 189,788 2.3235 0.00%
2012-01-16 0 0.405 0.395 0.405 0.395 0.405 1,776,000 710,600 0.4001 2.330 2.273 2.330 2.273 2.330 308,667 2.3022 -1.22%
2012-01-13 0 0.410 0.400 0.410 0.400 0.415 2,684,000 1,099,480 0.4096 2.359 2.302 2.359 2.302 2.388 466,476 2.3570 2.50%
2012-01-12 0 0.400 0.400 0.405 0.380 0.415 7,404,000 2,962,720 0.4002 2.302 2.302 2.330 2.186 2.388 1,286,807 2.3024 5.26%
2012-01-11 0 0.380 0.380 0.385 0.375 0.380 4,112,000 1,557,560 0.3788 2.186 2.186 2.215 2.158 2.186 714,661 2.1794 0.00%
2012-01-10 0 0.380 0.370 0.380 0.370 0.385 1,296,000 491,000 0.3789 2.186 2.129 2.186 2.129 2.215 225,243 2.1799 0.00%
2012-01-09 0 0.380 0.380 0.385 0.370 0.385 2,064,000 779,148 0.3775 2.186 2.186 2.215 2.129 2.215 358,721 2.1720 0.00%
2012-01-06 0 0.380 0.370 0.380 0.370 0.380 1,568,000 586,160 0.3738 2.186 2.129 2.186 2.129 2.186 272,517 2.1509 -1.30%
2012-01-05 0 0.385 0.375 0.385 0.380 0.385 832,000 316,400 0.3803 2.215 2.158 2.215 2.186 2.215 144,601 2.1881 -2.53%
2012-01-04 0 0.395 0.385 0.395 0.380 0.395 3,484,000 1,345,220 0.3861 2.273 2.215 2.273 2.186 2.273 605,515 2.2216 0.00%
2012-01-03 0 0.395 0.390 0.395 0.385 0.395 3,236,000 1,262,500 0.3901 2.273 2.244 2.273 2.215 2.273 562,413 2.2448 1.28%
2011-12-30 0 0.390 0.385 0.390 0.375 0.390 3,852,000 1,462,980 0.3798 2.244 2.215 2.244 2.158 2.244 669,473 2.1853 4.00%
2011-12-29 0 0.375 0.365 0.375 0.365 0.375 904,000 336,240 0.3719 2.158 2.100 2.158 2.100 2.158 157,114 2.1401 -1.32%
2011-12-28 0 0.380 0.360 0.380 0.360 0.380 1,984,000 731,380 0.3686 2.186 2.071 2.186 2.071 2.186 344,817 2.1211 0.00%
2011-12-23 0 0.380 0.370 0.380 0.370 0.390 1,144,000 433,800 0.3792 2.186 2.129 2.186 2.129 2.244 198,826 2.1818 -2.56%
2011-12-22 0 0.390 0.385 0.390 0.380 0.390 2,908,000 1,117,180 0.3842 2.244 2.215 2.244 2.186 2.244 505,407 2.2105 0.00%
2011-12-21 0 0.390 0.380 0.390 0.375 0.390 2,964,000 1,141,180 0.3850 2.244 2.186 2.244 2.158 2.244 515,140 2.2153 4.00%
2011-12-20 0 0.375 0.370 0.375 0.370 0.380 1,240,000 461,160 0.3719 2.158 2.129 2.158 2.129 2.186 215,511 2.1398 -1.32%
2011-12-19 0 0.380 0.375 0.380 0.370 0.380 2,604,000 968,680 0.3720 2.186 2.158 2.186 2.129 2.186 452,572 2.1404 0.00%
2011-12-16 0 0.380 0.380 0.385 0.375 0.395 3,468,000 1,320,080 0.3806 2.186 2.186 2.215 2.158 2.273 602,735 2.1902 0.00%
2011-12-15 0 0.380 0.365 0.380 0.360 0.380 1,948,000 720,280 0.3698 2.186 2.100 2.186 2.071 2.186 338,560 2.1275 0.00%
2011-12-14 0 0.380 0.375 0.385 0.375 0.390 4,408,000 1,669,620 0.3788 2.186 2.158 2.215 2.158 2.244 766,106 2.1794 0.00%
2011-12-13 0 0.380 0.370 0.380 0.365 0.380 3,688,500 1,369,030 0.3712 2.186 2.129 2.186 2.100 2.186 641,057 2.1356 0.00%
2011-12-12 0 0.380 0.375 0.380 0.350 0.390 5,680,000 2,068,100 0.3641 2.186 2.158 2.186 2.014 2.244 987,178 2.0950 5.56%
2011-12-09 0 0.360 0.350 0.360 0.335 0.360 3,176,000 1,102,580 0.3472 2.071 2.014 2.071 1.928 2.071 551,985 1.9975 2.86%
2011-12-08 0 0.350 0.350 0.360 0.320 0.360 8,310,883 2,891,240 0.3479 2.014 2.014 2.071 1.841 2.071 1,444,422 2.0017 6.06%
2011-12-07 0 0.330 0.325 0.330 0.325 0.330 400,000 131,980 0.3300 1.899 1.870 1.899 1.870 1.899 69,520 1.8985 0.00%
2011-12-06 0 0.330 0.320 0.330 0.320 0.330 1,200,000 388,020 0.3234 1.899 1.841 1.899 1.841 1.899 208,559 1.8605 -1.49%
2011-12-05 0 0.335 0.330 0.335 0.330 0.335 1,240,000 414,620 0.3344 1.928 1.899 1.928 1.899 1.928 215,511 1.9239 -1.47%
2011-12-02 0 0.340 0.325 0.340 0.325 0.340 1,724,000 564,940 0.3277 1.956 1.870 1.956 1.870 1.956 299,629 1.8855 0.00%
2011-12-01 0 0.340 0.330 0.340 0.320 0.340 1,330,000 442,150 0.3324 1.956 1.899 1.956 1.841 1.956 231,153 1.9128 3.03%
2011-11-30 0 0.330 0.325 0.330 0.315 0.330 3,604,000 1,155,960 0.3207 1.899 1.870 1.899 1.812 1.899 626,371 1.8455 0.00%
2011-11-29 0 0.330 0.325 0.330 0.320 0.330 1,734,000 558,110 0.3219 1.899 1.870 1.899 1.841 1.899 301,367 1.8519 3.13%
2011-11-28 0 0.320 0.315 0.320 0.315 0.330 912,000 291,800 0.3200 1.841 1.812 1.841 1.812 1.899 158,505 1.8410 -5.88%
2011-11-25 0 0.340 0.335 0.340 0.325 0.350 464,000 157,740 0.3400 1.956 1.928 1.956 1.870 2.014 80,643 1.9560 3.03%
2011-11-24 0 0.330 0.320 0.330 0.310 0.330 308,000 98,440 0.3196 1.899 1.841 1.899 1.784 1.899 53,530 1.8390 3.13%
2011-11-23 0 0.320 0.310 0.320 0.310 0.320 432,000 135,560 0.3138 1.841 1.784 1.841 1.784 1.841 75,081 1.8055 -1.54%
2011-11-22 0 0.325 0.320 0.325 0.320 0.330 2,088,000 678,620 0.3250 1.870 1.841 1.870 1.841 1.899 362,892 1.8700 -1.52%
2011-11-21 0 0.330 0.320 0.330 0.325 0.330 628,000 204,120 0.3250 1.899 1.841 1.899 1.870 1.899 109,146 1.8702 -1.49%
2011-11-18 0 0.335 0.335 0.340 0.330 0.340 416,000 139,780 0.3360 1.928 1.928 1.956 1.899 1.956 72,300 1.9333 -4.29%
2011-11-17 0 0.350 0.340 0.350 0.340 0.350 892,000 310,400 0.3480 2.014 1.956 2.014 1.956 2.014 155,029 2.0022 6.06%
2011-11-16 0 0.330 0.330 0.340 0.330 0.350 588,000 200,180 0.3404 1.899 1.899 1.956 1.899 2.014 102,194 1.9588 -5.71%
2011-11-15 0 0.350 0.340 0.350 0.340 0.350 324,000 111,880 0.3453 2.014 1.956 2.014 1.956 2.014 56,311 1.9868 0.00%
2011-11-14 0 0.350 0.345 0.350 0.340 0.350 1,092,000 379,800 0.3478 2.014 1.985 2.014 1.956 2.014 189,788 2.0012 0.00%
2011-11-11 0 0.350 0.345 0.350 0.335 0.350 1,008,000 344,060 0.3413 2.014 1.985 2.014 1.928 2.014 175,189 1.9639 6.06%
2011-11-10 0 0.330 0.330 0.335 0.320 0.330 720,000 232,840 0.3234 1.899 1.899 1.928 1.841 1.899 125,135 1.8607 -1.49%
2011-11-09 0 0.335 0.330 0.340 0.330 0.340 588,000 197,520 0.3359 1.928 1.899 1.956 1.899 1.956 102,194 1.9328 1.52%
2011-11-08 0 0.330 0.325 0.335 0.310 0.335 1,208,000 396,340 0.3281 1.899 1.870 1.928 1.784 1.928 209,949 1.8878 0.00%
2011-11-07 0 0.330 0.320 0.330 0.315 0.330 596,000 192,380 0.3228 1.899 1.841 1.899 1.812 1.899 103,584 1.8572 1.54%
2011-11-04 0 0.325 0.320 0.325 0.310 0.330 1,812,000 582,800 0.3216 1.870 1.841 1.870 1.784 1.899 314,924 1.8506 4.84%
2011-11-03 0 0.310 0.310 0.315 0.310 0.320 4,032,000 1,255,540 0.3114 1.784 1.784 1.812 1.784 1.841 700,757 1.7917 -3.12%
2011-11-02 0 0.320 0.320 0.325 0.290 0.320 1,032,000 311,740 0.3021 1.841 1.841 1.870 1.669 1.841 179,360 1.7381 4.92%
2011-11-01 0 0.305 0.305 0.325 0.300 0.325 717,142 221,796 0.3093 1.755 1.755 1.870 1.726 1.870 124,638 1.7795 -10.29%
2011-10-31 0 0.340 0.325 0.340 0.320 0.340 120,000 39,600 0.3300 1.956 1.870 1.956 1.841 1.956 20,856 1.8987 0.00%
2011-10-28 0 0.340 0.325 0.340 0.325 0.350 844,000 280,940 0.3329 1.956 1.870 1.956 1.870 2.014 146,686 1.9152 0.00%
2011-10-27 0 0.340 0.330 0.340 0.320 0.345 5,596,000 1,895,020 0.3386 1.956 1.899 1.956 1.841 1.985 972,579 1.9484 6.25%
2011-10-26 0 0.320 0.320 0.325 0.280 0.325 1,192,000 371,020 0.3113 1.841 1.841 1.870 1.611 1.870 207,168 1.7909 0.00%
2011-10-25 0 0.320 0.305 0.320 0.310 0.345 1,116,000 365,740 0.3277 1.841 1.755 1.841 1.784 1.985 193,960 1.8857 -3.03%
2011-10-24 0 0.330 0.325 0.330 0.320 0.350 2,576,000 878,920 0.3412 1.899 1.870 1.899 1.841 2.014 447,706 1.9632 6.45%
2011-10-21 0 0.310 0.300 0.310 0.300 0.315 24,000 7,260 0.3025 1.784 1.726 1.784 1.726 1.812 4,171 1.7405 -3.12%
2011-10-20 0 0.320 0.315 0.320 0.300 0.320 180,000 54,080 0.3004 1.841 1.812 1.841 1.726 1.841 31,284 1.7287 6.67%
2011-10-19 0 0.300 0.300 0.310 0.300 0.335 700,000 212,320 0.3033 1.726 1.726 1.784 1.726 1.928 121,659 1.7452 -3.23%
2011-10-18 0 0.310 0.300 0.310 0.310 0.350 2,564,000 849,940 0.3315 1.784 1.726 1.784 1.784 2.014 445,620 1.9073 -4.62%
2011-10-17 0 0.325 0.325 0.330 0.280 0.325 256,000 79,980 0.3124 1.870 1.870 1.899 1.611 1.870 44,493 1.7976 12.07%
2011-10-14 0 0.290 0.280 0.290 0.280 0.315 2,272,000 656,060 0.2888 1.669 1.611 1.669 1.611 1.812 394,871 1.6615 -6.45%
2011-10-13 0 0.310 0.305 0.310 0.250 0.320 1,196,000 359,180 0.3003 1.784 1.755 1.784 1.438 1.841 207,863 1.7280 10.71%
2011-10-12 0 0.280 0.275 0.285 0.235 0.280 380,000 103,840 0.2733 1.611 1.582 1.640 1.352 1.611 66,044 1.5723 5.66%
2011-10-11 0 0.265 0.265 0.270 0.248 0.265 872,000 227,372 0.2607 1.525 1.525 1.554 1.427 1.525 151,553 1.5003 6.85%
2011-10-10 0 0.248 0.216 0.248 0.250 0.250 116,000 29,000 0.2500 1.427 1.243 1.427 1.438 1.438 20,161 1.4384 0.00%
2011-10-07 0 0.248 0.240 0.248 0.223 0.248 548,000 130,516 0.2382 1.427 1.381 1.427 1.283 1.427 95,242 1.3704 6.44%
2011-10-06 0 0.233 0.233 0.243 0.221 0.250 4,496,000 1,016,536 0.2261 1.341 1.341 1.398 1.272 1.438 781,400 1.3009 -6.80%
2011-10-04 0 0.250 0.235 0.250 0.182 0.265 3,860,000 924,064 0.2394 1.438 1.352 1.438 1.047 1.525 670,864 1.3774 -3.85%
2011-10-03 0 0.260 0.250 0.260 0.240 0.270 2,632,000 655,592 0.2491 1.496 1.438 1.496 1.381 1.554 457,439 1.4332 -10.34%
2011-09-30 0 0.290 0.275 0.290 0.275 0.290 940,000 267,020 0.2841 1.669 1.582 1.669 1.582 1.669 163,371 1.6344 -3.33%
2011-09-28 0 0.300 0.290 0.300 0.290 0.310 316,000 95,380 0.3018 1.726 1.669 1.726 1.669 1.784 54,920 1.7367 0.00%
2011-09-27 0 0.300 0.295 0.300 0.285 0.300 1,336,000 394,700 0.2954 1.726 1.697 1.726 1.640 1.726 232,195 1.6999 7.14%
2011-09-26 0 0.280 0.270 0.280 0.270 0.310 3,160,000 896,720 0.2838 1.611 1.554 1.611 1.554 1.784 549,205 1.6328 -20.00%
2011-09-23 0 0.350 0.310 0.350 0.300 0.350 824,000 258,000 0.3131 2.014 1.784 2.014 1.726 2.014 143,210 1.8015 0.00%
2011-09-22 0 0.350 0.335 0.350 0.335 0.360 3,300,000 1,168,180 0.3540 2.014 1.928 2.014 1.928 2.071 573,536 2.0368 -4.11%
2011-09-21 0 0.365 0.365 0.375 0.360 0.365 408,000 148,500 0.3640 2.100 2.100 2.158 2.071 2.100 70,910 2.0942 0.00%
2011-09-20 0 0.365 0.360 0.365 0.360 0.370 336,000 122,160 0.3636 2.100 2.071 2.100 2.071 2.129 58,396 2.0919 -1.35%
2011-09-19 0 0.370 0.365 0.395 0.355 0.415 2,528,000 912,540 0.3610 2.129 2.100 2.273 2.043 2.388 439,364 2.0770 2.78%
2011-09-16 0 0.360 0.350 0.360 0.350 0.360 1,308,000 463,900 0.3547 2.071 2.014 2.071 2.014 2.071 227,329 2.0407 0.00%
2011-09-15 0 0.360 0.350 0.360 0.355 0.365 356,000 129,280 0.3631 2.071 2.014 2.071 2.043 2.100 61,872 2.0895 -1.37%
2011-09-14 0 0.365 0.355 0.365 0.355 0.370 1,100,000 393,900 0.3581 2.100 2.043 2.100 2.043 2.129 191,179 2.0604 -1.35%
2011-09-12 0 0.370 0.365 0.375 0.360 0.380 456,000 168,440 0.3694 2.129 2.100 2.158 2.071 2.186 79,252 2.1254 -2.63%
2011-09-09 0 0.380 0.375 0.380 0.370 0.385 360,000 134,620 0.3739 2.186 2.158 2.186 2.129 2.215 62,568 2.1516 -1.30%
2011-09-08 0 0.385 0.375 0.385 0.375 0.390 340,000 129,020 0.3795 2.215 2.158 2.215 2.158 2.244 59,092 2.1834 1.32%
2011-09-07 0 0.380 0.375 0.380 0.370 0.385 296,000 112,760 0.3809 2.186 2.158 2.186 2.129 2.215 51,444 2.1919 -1.30%
2011-09-06 0 0.385 0.380 0.385 0.375 0.390 972,000 368,360 0.3790 2.215 2.186 2.215 2.158 2.244 168,933 2.1805 -1.28%
2011-09-05 0 0.390 0.380 0.390 0.385 0.390 280,000 108,900 0.3889 2.244 2.186 2.244 2.215 2.244 48,664 2.2378 0.00%
2011-09-02 0 0.390 0.385 0.390 0.385 0.395 196,000 76,240 0.3890 2.244 2.215 2.244 2.215 2.273 34,065 2.2381 -2.50%
2011-09-01 0 0.400 0.390 0.400 0.390 0.400 1,276,000 504,040 0.3950 2.302 2.244 2.302 2.244 2.302 221,767 2.2728 1.27%
2011-08-31 0 0.395 0.385 0.400 0.390 0.395 1,396,000 549,160 0.3934 2.273 2.215 2.302 2.244 2.273 242,623 2.2634 -1.25%
2011-08-30 0 0.400 0.390 0.400 0.385 0.405 1,548,000 611,540 0.3951 2.302 2.244 2.302 2.215 2.330 269,041 2.2730 0.00%
2011-08-29 0 0.400 0.390 0.400 0.395 0.420 1,368,000 548,180 0.4007 2.302 2.244 2.302 2.273 2.417 237,757 2.3056 -2.44%
2011-08-26 0 0.410 0.410 0.415 0.410 0.420 136,000 55,800 0.4103 2.359 2.359 2.388 2.359 2.417 23,637 2.3607 -4.65%
2011-08-25 0 0.430 0.425 0.430 0.410 0.435 192,000 81,900 0.4266 2.474 2.445 2.474 2.359 2.503 33,369 2.4543 1.18%
2011-08-24 0 0.425 0.420 0.425 0.420 0.430 4,004,000 1,681,900 0.4201 2.445 2.417 2.445 2.417 2.474 695,891 2.4169 1.19%
2011-08-23 0 0.420 0.405 0.420 0.390 0.420 1,168,000 474,780 0.4065 2.417 2.330 2.417 2.244 2.417 202,997 2.3389 2.44%
2011-08-22 0 0.410 0.405 0.410 0.405 0.440 2,180,000 914,600 0.4195 2.359 2.330 2.359 2.330 2.532 378,882 2.4139 -6.82%
2011-08-19 0 0.440 0.430 0.440 0.425 0.450 2,880,000 1,288,240 0.4473 2.532 2.474 2.532 2.445 2.589 500,541 2.5737 -2.22%
2011-08-18 0 0.450 0.435 0.450 0.430 0.450 856,000 373,400 0.4362 2.589 2.503 2.589 2.474 2.589 148,772 2.5099 2.27%
2011-08-17 0 0.440 0.440 0.445 0.430 0.450 2,757,096 1,199,060 0.4349 2.532 2.532 2.560 2.474 2.589 479,180 2.5023 1.15%
2011-08-16 0 0.435 0.430 0.435 0.430 0.435 328,000 142,120 0.4333 2.503 2.474 2.503 2.474 2.503 57,006 2.4931 1.16%
2011-08-15 0 0.430 0.420 0.430 0.420 0.450 308,000 132,780 0.4311 2.474 2.417 2.474 2.417 2.589 53,530 2.4805 2.38%
2011-08-12 0 0.420 0.410 0.420 0.415 0.430 2,796,000 1,188,400 0.4250 2.417 2.359 2.417 2.388 2.474 485,942 2.4456 1.20%
2011-08-11 0 0.415 0.405 0.415 0.400 0.420 1,644,000 672,560 0.4091 2.388 2.330 2.388 2.302 2.417 285,725 2.3539 -1.19%
2011-08-10 0 0.420 0.415 0.425 0.400 0.460 1,806,000 762,640 0.4223 2.417 2.388 2.445 2.302 2.647 313,881 2.4297 5.00%
2011-08-09 0 0.400 0.395 0.400 0.380 0.405 3,436,000 1,361,360 0.3962 2.302 2.273 2.302 2.186 2.330 597,173 2.2797 -6.98%
2011-08-08 0 0.430 0.430 0.435 0.415 0.450 4,216,000 1,816,080 0.4308 2.474 2.474 2.503 2.388 2.589 732,736 2.4785 -6.52%
2011-08-05 0 0.460 0.455 0.460 0.455 0.470 3,916,000 1,796,600 0.4588 2.647 2.618 2.647 2.618 2.704 680,596 2.6397 -4.17%
2011-08-04 0 0.480 0.465 0.480 0.465 0.480 432,000 204,100 0.4725 2.762 2.676 2.762 2.676 2.762 75,081 2.7184 1.05%
2011-08-03 0 0.475 0.470 0.475 0.470 0.475 1,608,182 757,241 0.4709 2.733 2.704 2.733 2.704 2.733 279,500 2.7093 0.00%
2011-08-02 0 0.475 0.470 0.475 0.470 0.485 1,280,000 608,800 0.4756 2.733 2.704 2.733 2.704 2.791 222,463 2.7366 -1.04%
2011-08-01 0 0.480 0.480 0.485 0.480 0.485 376,000 181,040 0.4815 2.762 2.762 2.791 2.762 2.791 65,348 2.7704 -1.03%
2011-07-29 0 0.485 0.480 0.485 0.480 0.485 840,000 403,220 0.4800 2.791 2.762 2.791 2.762 2.791 145,991 2.7619 0.00%
2011-07-28 0 0.485 0.480 0.485 0.480 0.485 200,000 96,020 0.4801 2.791 2.762 2.791 2.762 2.791 34,760 2.7624 -1.02%
2011-07-27 0 0.490 0.490 0.495 0.490 0.495 416,000 204,960 0.4927 2.819 2.819 2.848 2.819 2.848 72,300 2.8348 -1.01%
2011-07-26 0 0.495 0.490 0.495 0.485 0.495 5,796,000 2,830,620 0.4884 2.848 2.819 2.848 2.791 2.848 1,007,338 2.8100 2.06%
2011-07-25 0 0.485 0.485 0.490 0.480 0.485 720,000 347,760 0.4830 2.791 2.791 2.819 2.762 2.791 125,135 2.7791 0.00%
2011-07-22 0 0.485 0.485 0.490 0.485 0.485 232,000 112,520 0.4850 2.791 2.791 2.819 2.791 2.791 40,321 2.7906 -1.02%
2011-07-21 0 0.490 0.485 0.490 0.485 0.490 412,000 200,540 0.4867 2.819 2.791 2.819 2.791 2.819 71,605 2.8006 1.03%
2011-07-20 0 0.485 0.485 0.490 0.480 0.495 3,452,000 1,689,540 0.4894 2.791 2.791 2.819 2.762 2.848 599,954 2.8161 -2.02%
2011-07-19 0 0.495 0.485 0.495 0.490 0.510 2,488,000 1,235,700 0.4967 2.848 2.791 2.848 2.819 2.934 432,412 2.8577 -1.00%
2011-07-18 0 0.500 0.490 0.500 0.485 0.510 1,252,000 625,080 0.4993 2.877 2.819 2.877 2.791 2.934 217,596 2.8727 1.01%
2011-07-15 0 0.495 0.485 0.495 0.485 0.495 3,436,000 1,679,920 0.4889 2.848 2.791 2.848 2.791 2.848 597,173 2.8131 1.02%
2011-07-14 0 0.490 0.490 0.495 0.480 0.510 5,924,000 2,932,720 0.4951 2.819 2.819 2.848 2.762 2.934 1,029,585 2.8484 -3.92%
2011-07-13 0 0.510 0.500 0.510 0.495 0.510 976,000 487,740 0.4997 2.934 2.877 2.934 2.848 2.934 169,628 2.8754 4.08%
2011-07-12 0 0.490 0.485 0.490 0.490 0.510 2,852,000 1,417,620 0.4971 2.819 2.791 2.819 2.819 2.934 495,674 2.8600 -2.00%
2011-07-11 0 0.500 0.495 0.500 0.500 0.520 2,348,000 1,189,480 0.5066 2.877 2.848 2.877 2.877 2.992 408,080 2.9148 -1.96%
2011-07-08 0 0.510 0.500 0.510 0.510 0.520 2,184,000 1,114,160 0.5101 2.934 2.877 2.934 2.934 2.992 379,577 2.9353 -3.77%
2011-07-07 0 0.530 0.520 0.530 0.520 0.530 1,072,000 560,720 0.5231 3.050 2.992 3.050 2.992 3.050 186,312 3.0096 0.00%
2011-07-06 0 0.530 0.520 0.530 0.530 0.560 6,672,000 3,582,480 0.5369 3.050 2.992 3.050 3.050 3.222 1,159,586 3.0894 -3.64%
2011-07-05 0 0.550 0.540 0.560 0.520 0.550 9,992,000 5,390,680 0.5395 3.165 3.107 3.222 2.992 3.165 1,736,599 3.1042 3.77%
2011-07-04 0 0.530 0.520 0.530 0.500 0.530 9,932,000 5,231,560 0.5267 3.050 2.992 3.050 2.877 3.050 1,726,171 3.0307 6.00%
2011-06-30 0 0.500 0.500 0.510 0.490 0.510 4,768,000 2,413,140 0.5061 2.877 2.877 2.934 2.819 2.934 828,673 2.9121 0.00%
2011-06-29 0 0.500 0.495 0.500 0.500 0.510 2,932,000 1,483,880 0.5061 2.877 2.848 2.877 2.877 2.934 509,578 2.9120 -3.85%
2011-06-28 0 0.520 0.510 0.520 0.500 0.530 5,192,000 2,683,320 0.5168 2.992 2.934 2.992 2.877 3.050 902,364 2.9737 -1.89%
2011-06-27 0 0.530 0.510 0.520 0.500 0.530 14,304,000 7,385,520 0.5163 3.050 2.934 2.992 2.877 3.050 2,486,019 2.9708 6.00%
2011-06-24 0 0.500 0.495 0.500 0.490 0.500 5,284,000 2,612,820 0.4945 2.877 2.848 2.877 2.819 2.877 918,353 2.8451 2.04%
2011-06-23 0 0.490 0.480 0.490 0.475 0.490 1,432,000 700,980 0.4895 2.819 2.762 2.819 2.733 2.819 248,880 2.8165 0.00%
2011-06-22 0 0.490 0.485 0.490 0.460 0.490 1,904,000 902,340 0.4739 2.819 2.791 2.819 2.647 2.819 330,913 2.7268 4.26%
2011-06-21 0 0.470 0.470 0.475 0.465 0.475 404,000 189,820 0.4699 2.704 2.704 2.733 2.676 2.733 70,215 2.7034 0.00%
2011-06-20 0 0.470 0.465 0.470 0.460 0.475 2,392,000 1,129,760 0.4723 2.704 2.676 2.704 2.647 2.733 415,727 2.7176 1.08%
2011-06-17 0 0.465 0.455 0.465 0.445 0.475 3,844,875 1,748,309 0.4547 2.676 2.618 2.676 2.560 2.733 668,235 2.6163 -2.11%
2011-06-16 0 0.475 0.470 0.475 0.455 0.500 2,632,000 1,302,040 0.4947 2.733 2.704 2.733 2.618 2.877 457,439 2.8464 1.06%
2011-06-15 0 0.470 0.470 0.475 0.460 0.475 596,000 279,960 0.4697 2.704 2.704 2.733 2.647 2.733 103,584 2.7027 -1.05%
2011-06-14 0 0.475 0.475 0.480 0.460 0.480 600,000 284,000 0.4733 2.733 2.733 2.762 2.647 2.762 104,279 2.7235 1.06%
2011-06-13 0 0.470 0.470 0.475 0.465 0.475 868,000 407,940 0.4700 2.704 2.704 2.733 2.676 2.733 150,857 2.7041 -2.08%
2011-06-10 0 0.480 0.475 0.485 0.465 0.480 979,047 463,151 0.4731 2.762 2.733 2.791 2.676 2.762 170,157 2.7219 0.00%
2011-06-09 0 0.480 0.470 0.480 0.460 0.485 932,183 439,704 0.4717 2.762 2.704 2.762 2.647 2.791 162,012 2.7140 -1.03%
2011-06-08 0 0.485 0.485 0.490 0.485 0.495 132,000 64,080 0.4855 2.791 2.791 2.819 2.791 2.848 22,941 2.7932 0.00%
2011-06-07 0 0.485 0.480 0.485 0.470 0.490 312,000 150,200 0.4814 2.791 2.762 2.791 2.704 2.819 54,225 2.7699 1.04%
2011-06-03 0 0.480 0.480 0.485 0.480 0.495 2,372,000 1,154,660 0.4868 2.762 2.762 2.791 2.762 2.848 412,251 2.8009 -1.03%
2011-06-02 0 0.485 0.485 0.490 0.480 0.485 912,000 438,500 0.4808 2.791 2.791 2.819 2.762 2.791 158,505 2.7665 0.00%
2011-06-01 0 0.485 0.485 0.490 0.470 0.495 4,524,000 2,195,060 0.4852 2.791 2.791 2.819 2.704 2.848 786,266 2.7918 -3.00%
2011-05-31 0 0.500 0.495 0.500 0.490 0.500 1,932,000 957,920 0.4958 2.877 2.848 2.877 2.819 2.877 335,779 2.8528 0.00%
2011-05-30 0 0.500 0.495 0.500 0.495 0.510 584,000 292,440 0.5008 2.877 2.848 2.877 2.848 2.934 101,499 2.8812 0.00%
2011-05-27 0 0.500 0.495 0.500 0.495 0.500 496,000 247,420 0.4988 2.877 2.848 2.877 2.848 2.877 86,204 2.8702 1.01%
2011-05-26 0 0.495 0.495 0.500 0.495 0.500 344,000 171,140 0.4975 2.848 2.848 2.877 2.848 2.877 59,787 2.8625 -1.00%
2011-05-25 0 0.500 0.495 0.500 0.495 0.510 1,892,000 947,960 0.5010 2.877 2.848 2.877 2.848 2.934 328,828 2.8828 -1.96%
2011-05-24 0 0.510 0.500 0.510 0.500 0.510 3,464,000 1,748,600 0.5048 2.934 2.877 2.934 2.877 2.934 602,039 2.9045 4.08%
2011-05-23 0 0.490 0.490 0.495 0.490 0.495 2,340,000 1,152,760 0.4926 2.819 2.819 2.848 2.819 2.848 406,689 2.8345 -2.00%
2011-05-20 0 0.500 0.500 0.510 0.500 0.510 2,124,000 1,071,160 0.5043 2.877 2.877 2.934 2.877 2.934 369,149 2.9017 -1.96%
2011-05-19 0 0.510 0.510 0.520 0.510 0.520 988,000 503,920 0.5100 2.934 2.934 2.992 2.934 2.992 171,713 2.9347 -1.92%
2011-05-18 0 0.520 0.510 0.520 0.510 0.520 828,000 428,720 0.5178 2.992 2.934 2.992 2.934 2.992 143,905 2.9792 0.00%
2011-05-17 0 0.520 0.520 0.530 0.510 0.530 1,304,000 677,160 0.5193 2.992 2.992 3.050 2.934 3.050 226,634 2.9879 0.00%
2011-05-16 0 0.520 0.520 0.530 0.520 0.540 3,208,000 1,689,160 0.5265 2.992 2.992 3.050 2.992 3.107 557,547 3.0296 -3.70%
2011-05-13 0 0.540 0.540 0.550 0.500 0.550 8,956,000 4,645,400 0.5187 3.107 3.107 3.165 2.877 3.165 1,556,543 2.9844 8.00%
2011-05-12 0 0.500 0.500 0.510 0.500 0.510 1,956,000 991,040 0.5067 2.877 2.877 2.934 2.877 2.934 339,951 2.9152 -1.96%
2011-05-11 0 0.510 0.510 0.520 0.500 0.530 3,176,000 1,617,760 0.5094 2.934 2.934 2.992 2.877 3.050 551,985 2.9308 -3.77%
2011-05-09 0 0.530 0.520 0.530 0.530 0.560 9,740,000 5,337,040 0.5480 3.050 2.992 3.050 3.050 3.222 1,692,801 3.1528 0.00%
2011-05-06 0 0.530 0.520 0.530 0.480 0.570 16,860,000 8,996,660 0.5336 3.050 2.992 3.050 2.762 3.280 2,930,249 3.0703 9.28%
2011-05-05 0 0.485 0.485 0.490 0.480 0.490 1,136,000 551,540 0.4855 2.791 2.791 2.819 2.762 2.819 197,436 2.7935 -1.02%
2011-05-04 0 0.490 0.490 0.495 0.480 0.500 1,240,000 606,260 0.4889 2.819 2.819 2.848 2.762 2.877 215,511 2.8131 0.00%
2011-05-03 0 0.490 0.490 0.495 0.490 0.500 2,676,000 1,325,400 0.4953 2.819 2.819 2.848 2.819 2.877 465,086 2.8498 0.00%
2011-04-29 0 0.490 0.485 0.490 0.480 0.490 1,893,524 917,396 0.4845 2.819 2.791 2.819 2.762 2.819 329,092 2.7877 0.00%
2011-04-28 0 0.490 0.485 0.490 0.485 0.500 2,875,000 1,416,460 0.4927 2.819 2.791 2.819 2.791 2.877 499,672 2.8348 1.03%
2011-04-27 0 0.485 0.485 0.490 0.485 0.490 1,848,000 902,700 0.4885 2.791 2.791 2.819 2.791 2.819 321,180 2.8106 -1.02%
2011-04-26 0 0.490 0.485 0.490 0.480 0.495 3,580,000 1,742,680 0.4868 2.819 2.791 2.819 2.762 2.848 622,200 2.8008 -1.01%
2011-04-21 0 0.495 0.490 0.495 0.495 0.510 1,260,000 627,940 0.4984 2.848 2.819 2.848 2.848 2.934 218,987 2.8675 0.00%
2011-04-20 0 0.495 0.495 0.500 0.495 0.520 2,440,305 1,236,024 0.5065 2.848 2.848 2.877 2.848 2.992 424,122 2.9143 -1.00%
2011-04-19 0 0.500 0.495 0.500 0.495 0.500 4,040,000 2,011,760 0.4980 2.877 2.848 2.877 2.848 2.877 702,148 2.8652 -1.96%
2011-04-18 0 0.510 0.500 0.510 0.490 0.510 6,400,000 3,233,600 0.5053 2.934 2.877 2.934 2.819 2.934 1,112,313 2.9071 4.08%
2011-04-15 0 0.490 0.485 0.490 0.480 0.490 788,000 381,860 0.4846 2.819 2.791 2.819 2.762 2.819 136,954 2.7882 1.03%
2011-04-14 0 0.485 0.485 0.490 0.485 0.490 2,664,000 1,303,760 0.4894 2.791 2.791 2.819 2.791 2.819 463,000 2.8159 -1.02%
2011-04-13 0 0.490 0.485 0.490 0.485 0.495 2,044,000 996,500 0.4875 2.819 2.791 2.819 2.791 2.848 355,245 2.8051 1.03%
2011-04-12 0 0.485 0.485 0.490 0.485 0.495 3,100,000 1,514,300 0.4885 2.791 2.791 2.819 2.791 2.848 538,777 2.8106 -2.02%
2011-04-11 0 0.495 0.490 0.495 0.490 0.495 1,055,236 519,564 0.4924 2.848 2.819 2.848 2.819 2.848 183,399 2.8330 -1.00%
2011-04-08 0 0.500 0.495 0.510 0.485 0.510 2,412,000 1,197,820 0.4966 2.877 2.848 2.934 2.791 2.934 419,203 2.8574 2.04%
2011-04-07 0 0.490 0.490 0.495 0.485 0.490 1,088,000 532,260 0.4892 2.819 2.819 2.848 2.791 2.819 189,093 2.8148 0.00%
2011-04-06 0 0.490 0.490 0.495 0.485 0.500 1,376,000 679,260 0.4936 2.819 2.819 2.848 2.791 2.877 239,147 2.8403 -1.01%
2011-04-04 0 0.495 0.490 0.495 0.485 0.495 2,008,000 979,280 0.4877 2.848 2.819 2.848 2.791 2.848 348,988 2.8061 0.00%
2011-04-01 0 0.495 0.490 0.495 0.490 0.500 872,000 430,900 0.4942 2.848 2.819 2.848 2.819 2.877 151,553 2.8432 -1.00%
2011-03-31 0 0.500 0.490 0.500 0.490 0.500 1,480,000 733,260 0.4954 2.877 2.819 2.877 2.819 2.877 257,222 2.8507 2.04%
2011-03-30 0 0.490 0.490 0.495 0.490 0.500 1,672,000 821,140 0.4911 2.819 2.819 2.848 2.819 2.877 290,592 2.8258 -2.00%
2011-03-29 0 0.500 0.495 0.500 0.490 0.510 4,988,000 2,468,500 0.4949 2.877 2.848 2.877 2.819 2.934 866,909 2.8475 2.04%
2011-03-28 0 0.490 0.490 0.495 0.490 0.510 5,240,000 2,570,500 0.4906 2.819 2.819 2.848 2.819 2.934 910,706 2.8225 -3.92%
2011-03-25 0 0.510 0.500 0.510 0.495 0.510 6,576,000 3,289,440 0.5002 2.934 2.877 2.934 2.848 2.934 1,142,902 2.8781 2.00%
2011-03-24 0 0.500 0.500 0.510 0.485 0.500 2,386,000 1,180,800 0.4949 2.877 2.877 2.934 2.791 2.877 414,684 2.8475 2.04%
2011-03-23 0 0.490 0.495 0.500 0.490 0.495 3,860,000 1,895,520 0.4911 2.819 2.848 2.877 2.819 2.848 670,864 2.8255 -1.01%
2011-03-22 0 0.495 0.490 0.500 0.485 0.495 945,524 463,709 0.4904 2.848 2.819 2.877 2.791 2.848 164,331 2.8218 1.02%
2011-03-21 0 0.490 0.490 0.495 0.490 0.490 260,000 127,400 0.4900 2.819 2.819 2.848 2.819 2.819 45,188 2.8194 1.03%
2011-03-18 0 0.485 0.485 0.490 0.480 0.490 2,688,000 1,306,240 0.4860 2.791 2.791 2.819 2.762 2.819 467,171 2.7961 0.00%
2011-03-17 0 0.485 0.485 0.490 0.475 0.490 2,196,000 1,059,000 0.4822 2.791 2.791 2.819 2.733 2.819 381,662 2.7747 0.00%
2011-03-16 0 0.485 0.485 0.490 0.480 0.490 4,728,000 2,297,920 0.4860 2.791 2.791 2.819 2.762 2.819 821,721 2.7965 -2.02%
2011-03-15 0 0.495 0.495 0.500 0.490 0.500 3,124,000 1,540,180 0.4930 2.848 2.848 2.877 2.819 2.877 542,948 2.8367 -2.94%
2011-03-14 0 0.510 0.500 0.510 0.490 0.510 1,684,000 841,200 0.4995 2.934 2.877 2.934 2.819 2.934 292,677 2.8742 2.00%
2011-03-11 0 0.500 0.500 0.510 0.500 0.510 3,016,000 1,511,200 0.5011 2.877 2.877 2.934 2.877 2.934 524,177 2.8830 0.00%
2011-03-10 0 0.500 0.500 0.510 0.500 0.500 700,000 350,000 0.5000 2.877 2.877 2.934 2.877 2.877 121,659 2.8769 -1.96%
2011-03-09 0 0.510 0.500 0.510 0.510 0.520 896,000 458,120 0.5113 2.934 2.877 2.934 2.934 2.992 155,724 2.9419 -1.92%
2011-03-08 0 0.520 0.510 0.520 0.500 0.530 1,844,000 953,480 0.5171 2.992 2.934 2.992 2.877 3.050 320,485 2.9751 0.00%
2011-03-07 0 0.520 0.520 0.530 0.510 0.530 1,364,000 712,960 0.5227 2.992 2.992 3.050 2.934 3.050 237,062 3.0075 0.00%
2011-03-04 0 0.520 0.520 0.530 0.510 0.530 816,000 424,200 0.5199 2.992 2.992 3.050 2.934 3.050 141,820 2.9911 1.96%
2011-03-03 0 0.510 0.510 0.520 0.500 0.520 384,000 195,920 0.5102 2.934 2.934 2.992 2.877 2.992 66,739 2.9356 2.00%
2011-03-02 0 0.500 0.500 0.510 0.500 0.510 1,492,000 748,800 0.5019 2.877 2.877 2.934 2.877 2.934 259,308 2.8877 -3.85%
2011-03-01 0 0.520 0.510 0.520 0.520 0.530 1,488,000 774,320 0.5204 2.992 2.934 2.992 2.992 3.050 258,613 2.9941 -1.89%
2011-02-28 0 0.530 0.520 0.530 0.495 0.550 3,768,000 1,999,120 0.5306 3.050 2.992 3.050 2.848 3.165 654,874 3.0527 7.07%
2011-02-25 0 0.495 0.495 0.500 0.485 0.510 2,564,000 1,271,000 0.4957 2.848 2.848 2.877 2.791 2.934 445,620 2.8522 2.06%
2011-02-24 0 0.485 0.485 0.490 0.480 0.510 2,716,000 1,340,660 0.4936 2.791 2.791 2.819 2.762 2.934 472,038 2.8402 -3.00%
2011-02-23 0 0.500 0.500 0.510 0.500 0.510 1,248,000 626,480 0.5020 2.877 2.877 2.934 2.877 2.934 216,901 2.8883 -1.96%
2011-02-22 0 0.510 0.500 0.510 0.500 0.520 804,000 404,480 0.5031 2.934 2.877 2.934 2.877 2.992 139,734 2.8946 -1.92%
2011-02-21 0 0.520 0.510 0.520 0.510 0.520 1,700,000 868,160 0.5107 2.992 2.934 2.992 2.934 2.992 295,458 2.9384 0.00%
2011-02-18 0 0.520 0.510 0.520 0.510 0.520 2,832,000 1,453,960 0.5134 2.992 2.934 2.992 2.934 2.992 492,198 2.9540 0.00%
2011-02-17 0 0.520 0.520 0.530 0.510 0.530 2,996,914 1,554,639 0.5187 2.992 2.992 3.050 2.934 3.050 520,860 2.9848 -1.89%
2011-02-16 0 0.530 0.520 0.530 0.510 0.530 664,000 343,200 0.5169 3.050 2.992 3.050 2.934 3.050 115,402 2.9739 1.92%
2011-02-15 0 0.520 0.510 0.530 0.520 0.530 688,000 359,200 0.5221 2.992 2.934 3.050 2.992 3.050 119,574 3.0040 -1.89%
2011-02-14 0 0.530 0.520 0.530 0.510 0.530 839,599 434,724 0.5178 3.050 2.992 3.050 2.934 3.050 145,921 2.9792 3.92%
2011-02-11 0 0.510 0.510 0.520 0.510 0.530 2,348,000 1,206,200 0.5137 2.934 2.934 2.992 2.934 3.050 408,080 2.9558 0.00%
2011-02-10 0 0.510 0.510 0.520 0.510 0.530 2,924,000 1,528,160 0.5226 2.934 2.934 2.992 2.934 3.050 508,188 3.0071 -3.77%
2011-02-09 0 0.530 0.530 0.540 0.530 0.540 1,604,000 857,560 0.5346 3.050 3.050 3.107 3.050 3.107 278,773 3.0762 -3.64%
2011-02-08 0 0.550 0.530 0.550 0.530 0.550 416,000 224,280 0.5391 3.165 3.050 3.165 3.050 3.165 72,300 3.1021 1.85%
2011-02-07 0 0.540 0.540 0.550 0.530 0.540 1,076,000 578,840 0.5380 3.107 3.107 3.165 3.050 3.107 187,008 3.0953 1.89%
2011-02-02 0 0.530 0.530 0.540 0.530 0.540 2,504,000 1,329,040 0.5308 3.050 3.050 3.107 3.050 3.107 435,192 3.0539 0.00%
2011-02-01 0 0.530 0.530 0.550 0.530 0.550 1,724,000 935,400 0.5426 3.050 3.050 3.165 3.050 3.165 299,629 3.1219 -1.85%
2011-01-31 0 0.540 0.530 0.540 0.520 0.540 752,000 396,480 0.5272 3.107 3.050 3.107 2.992 3.107 130,697 3.0336 0.00%
2011-01-28 0 0.540 0.530 0.540 0.530 0.540 672,000 358,560 0.5336 3.107 3.050 3.107 3.050 3.107 116,793 3.0701 1.89%
2011-01-27 0 0.530 0.530 0.540 0.530 0.540 864,000 461,760 0.5344 3.050 3.050 3.107 3.050 3.107 150,162 3.0751 0.00%
2011-01-26 0 0.530 0.530 0.540 0.510 0.530 2,528,000 1,313,200 0.5195 3.050 3.050 3.107 2.934 3.050 439,364 2.9889 0.00%
2011-01-25 0 0.530 0.530 0.540 0.530 0.540 904,000 480,400 0.5314 3.050 3.050 3.107 3.050 3.107 157,114 3.0576 -1.85%
2011-01-24 0 0.540 0.540 0.550 0.540 0.550 3,928,000 2,141,320 0.5451 3.107 3.107 3.165 3.107 3.165 682,682 3.1366 0.00%
2011-01-21 0 0.540 0.540 0.550 0.540 0.560 1,760,000 955,200 0.5427 3.107 3.107 3.165 3.107 3.222 305,886 3.1227 -3.57%
2011-01-20 0 0.560 0.550 0.560 0.550 0.560 1,740,000 966,840 0.5557 3.222 3.165 3.222 3.165 3.222 302,410 3.1971 1.82%
2011-01-19 0 0.550 0.550 0.560 0.550 0.570 1,920,000 1,071,800 0.5582 3.165 3.165 3.222 3.165 3.280 333,694 3.2119 0.00%
2011-01-18 0 0.550 0.550 0.560 0.540 0.550 2,628,000 1,436,040 0.5464 3.165 3.165 3.222 3.107 3.165 456,743 3.1441 0.00%
2011-01-17 0 0.550 0.550 0.560 0.550 0.580 3,712,000 2,071,120 0.5580 3.165 3.165 3.222 3.165 3.337 645,141 3.2103 -5.17%
2011-01-14 0 0.580 0.570 0.580 0.550 0.590 10,870,000 6,246,660 0.5747 3.337 3.280 3.337 3.165 3.395 1,889,194 3.3065 3.57%
2011-01-13 0 0.560 0.550 0.560 0.550 0.560 2,108,000 1,163,480 0.5519 3.222 3.165 3.222 3.165 3.222 366,368 3.1757 1.82%
2011-01-12 0 0.550 0.530 0.550 0.530 0.550 2,164,000 1,169,880 0.5406 3.165 3.050 3.165 3.050 3.165 376,101 3.1105 0.00%
2011-01-11 0 0.550 0.540 0.550 0.530 0.560 2,632,000 1,425,680 0.5417 3.165 3.107 3.165 3.050 3.222 457,439 3.1167 -1.79%
2011-01-10 0 0.560 0.540 0.560 0.540 0.560 4,096,000 2,246,920 0.5486 3.222 3.107 3.222 3.107 3.222 711,880 3.1563 0.00%
2011-01-07 0 0.560 0.560 0.570 0.560 0.580 3,676,000 2,080,920 0.5661 3.222 3.222 3.280 3.222 3.337 638,885 3.2571 -3.45%
2011-01-06 0 0.580 0.570 0.580 0.570 0.580 1,168,000 673,320 0.5765 3.337 3.280 3.337 3.280 3.337 202,997 3.3169 0.00%
2011-01-05 0 0.580 0.570 0.580 0.570 0.580 4,008,000 2,298,600 0.5735 3.337 3.280 3.337 3.280 3.337 696,586 3.2998 1.75%
2011-01-04 0 0.570 0.570 0.580 0.570 0.580 1,724,000 995,480 0.5774 3.280 3.280 3.337 3.280 3.337 299,629 3.3224 -1.72%
2011-01-03 0 0.580 0.570 0.580 0.570 0.590 1,012,000 585,560 0.5786 3.337 3.280 3.337 3.280 3.395 175,884 3.3292 1.75%
2010-12-31 0 0.570 0.570 0.580 0.560 0.580 528,000 301,680 0.5714 3.280 3.280 3.337 3.222 3.337 91,766 3.2875 0.00%
2010-12-30 0 0.570 0.570 0.580 0.560 0.570 1,224,000 694,400 0.5673 3.280 3.280 3.337 3.222 3.280 212,730 3.2642 0.00%
2010-12-29 0 0.570 0.560 0.570 0.560 0.570 1,924,000 1,085,600 0.5642 3.280 3.222 3.280 3.222 3.280 334,389 3.2465 1.79%
2010-12-28 0 0.560 0.560 0.570 0.560 0.570 932,000 524,240 0.5625 3.222 3.222 3.280 3.222 3.280 161,981 3.2364 -1.75%
2010-12-24 0 0.570 0.570 0.580 0.570 0.580 412,000 235,640 0.5719 3.280 3.280 3.337 3.280 3.337 71,605 3.2908 0.00%
2010-12-23 0 0.570 0.570 0.580 0.560 0.590 3,096,000 1,790,880 0.5784 3.280 3.280 3.337 3.222 3.395 538,081 3.3283 0.00%
2010-12-22 0 0.570 0.560 0.580 0.570 0.590 2,836,000 1,625,080 0.5730 3.280 3.222 3.337 3.280 3.395 492,894 3.2970 -1.72%
2010-12-21 0 0.580 0.580 0.590 0.570 0.590 2,332,000 1,348,520 0.5783 3.337 3.337 3.395 3.280 3.395 405,299 3.3272 1.75%
2010-12-20 0 0.570 0.570 0.580 0.550 0.590 7,480,000 4,249,800 0.5682 3.280 3.280 3.337 3.165 3.395 1,300,016 3.2690 -3.39%
2010-12-17 0 0.590 0.590 0.600 0.590 0.600 1,996,000 1,187,640 0.5950 3.395 3.395 3.452 3.395 3.452 346,903 3.4236 -1.67%
2010-12-16 0 0.600 0.580 0.600 0.580 0.600 1,664,000 981,280 0.5897 3.452 3.337 3.452 3.337 3.452 289,201 3.3931 0.00%
2010-12-15 0 0.600 0.580 0.600 0.580 0.600 2,800,000 1,653,560 0.5906 3.452 3.337 3.452 3.337 3.452 486,637 3.3979 1.69%
2010-12-14 0 0.590 0.590 0.600 0.590 0.610 2,816,000 1,683,440 0.5978 3.395 3.395 3.452 3.395 3.510 489,418 3.4397 -1.67%
2010-12-13 0 0.600 0.590 0.600 0.580 0.600 1,372,000 804,320 0.5862 3.452 3.395 3.452 3.337 3.452 238,452 3.3731 3.45%
2010-12-10 0 0.580 0.580 0.600 0.580 0.600 3,112,000 1,856,000 0.5964 3.337 3.337 3.452 3.337 3.452 540,862 3.4316 -3.33%
2010-12-09 0 0.600 0.590 0.600 0.590 0.600 1,488,000 886,560 0.5958 3.452 3.395 3.452 3.395 3.452 258,613 3.4281 0.00%
2010-12-08 0 0.600 0.580 0.600 0.590 0.600 1,948,000 1,152,120 0.5914 3.452 3.337 3.452 3.395 3.452 338,560 3.4030 0.00%
2010-12-07 0 0.600 0.600 0.610 0.590 0.610 5,029,000 3,035,610 0.6036 3.452 3.452 3.510 3.395 3.510 874,035 3.4731 1.69%
2010-12-06 0 0.590 0.590 0.600 0.580 0.620 10,336,000 6,190,320 0.5989 3.395 3.395 3.452 3.337 3.567 1,796,385 3.4460 0.00%
2010-12-03 0 0.590 0.580 0.590 0.580 0.590 3,180,000 1,853,280 0.5828 3.395 3.337 3.395 3.337 3.395 552,680 3.3533 3.51%
2010-12-02 0 0.570 0.570 0.580 0.560 0.590 3,440,000 1,991,680 0.5790 3.280 3.280 3.337 3.222 3.395 597,868 3.3313 1.79%
2010-12-01 0 0.560 0.560 0.570 0.550 0.570 2,752,000 1,543,200 0.5608 3.222 3.222 3.280 3.165 3.280 478,295 3.2265 -1.75%
2010-11-30 0 0.570 0.560 0.570 0.550 0.570 972,000 543,880 0.5595 3.280 3.222 3.280 3.165 3.280 168,933 3.2195 0.00%
2010-11-29 0 0.570 0.560 0.580 0.550 0.580 1,380,000 777,880 0.5637 3.280 3.222 3.337 3.165 3.337 239,842 3.2433 1.79%
2010-11-26 0 0.560 0.560 0.570 0.560 0.580 1,786,000 1,020,840 0.5716 3.222 3.222 3.280 3.222 3.337 310,405 3.2887 -3.45%
2010-11-25 0 0.580 0.580 0.590 0.580 0.590 1,928,000 1,119,400 0.5806 3.337 3.337 3.395 3.337 3.395 335,084 3.3407 0.00%
2010-11-24 0 0.580 0.580 0.590 0.580 0.610 2,840,000 1,693,560 0.5963 3.337 3.337 3.395 3.337 3.510 493,589 3.4311 -3.33%
2010-11-23 0 0.600 0.590 0.600 0.570 0.610 7,312,000 4,317,920 0.5905 3.452 3.395 3.452 3.280 3.510 1,270,818 3.3977 3.45%
2010-11-22 0 0.580 0.570 0.580 0.540 0.590 4,072,000 2,314,520 0.5684 3.337 3.280 3.337 3.107 3.395 707,709 3.2704 7.41%
2010-11-19 0 0.540 0.540 0.550 0.540 0.570 2,752,000 1,507,560 0.5478 3.107 3.107 3.165 3.107 3.280 478,295 3.1519 -1.82%
2010-11-18 0 0.550 0.540 0.550 0.530 0.560 2,736,000 1,483,320 0.5421 3.165 3.107 3.165 3.050 3.222 475,514 3.1194 5.77%
2010-11-17 0 0.520 0.520 0.540 0.520 0.540 3,408,000 1,809,120 0.5308 2.992 2.992 3.107 2.992 3.107 592,307 3.0544 -1.89%
2010-11-16 0 0.530 0.530 0.540 0.530 0.570 10,008,000 5,476,640 0.5472 3.050 3.050 3.107 3.050 3.280 1,739,379 3.1486 -7.02%
2010-11-15 0 0.570 0.570 0.580 0.560 0.580 10,404,000 5,880,840 0.5652 3.280 3.280 3.337 3.222 3.337 1,808,204 3.2523 -1.72%
2010-11-12 0 0.580 0.580 0.590 0.580 0.600 5,372,000 3,134,720 0.5835 3.337 3.337 3.395 3.337 3.452 933,648 3.3575 -3.33%
2010-11-11 0 0.600 0.600 0.610 0.590 0.610 6,336,305 3,797,928 0.5994 3.452 3.452 3.510 3.395 3.510 1,101,243 3.4488 -3.23%
2010-11-10 0 0.620 0.610 0.620 0.600 0.630 6,240,000 3,819,840 0.6122 3.567 3.510 3.567 3.452 3.625 1,084,505 3.5222 -1.59%
2010-11-09 0 0.630 0.620 0.630 0.610 0.640 7,156,000 4,478,040 0.6258 3.625 3.567 3.625 3.510 3.682 1,243,705 3.6006 3.28%
2010-11-08 0 0.610 0.600 0.610 0.600 0.630 3,344,000 2,057,120 0.6152 3.510 3.452 3.510 3.452 3.625 581,184 3.5395 -1.61%
2010-11-05 0 0.620 0.620 0.630 0.610 0.630 8,080,000 4,977,480 0.6160 3.567 3.567 3.625 3.510 3.625 1,404,295 3.5445 3.33%
2010-11-04 0 0.600 0.600 0.610 0.580 0.630 14,048,000 8,389,120 0.5972 3.452 3.452 3.510 3.337 3.625 2,441,527 3.4360 -3.23%
2010-11-03 0 0.620 0.610 0.620 0.610 0.630 5,852,000 3,589,240 0.6133 3.567 3.510 3.567 3.510 3.625 1,017,071 3.5290 1.64%
2010-11-02 0 0.610 0.600 0.610 0.600 0.620 5,024,000 3,050,760 0.6072 3.510 3.452 3.510 3.452 3.567 873,166 3.4939 0.00%
2010-11-01 0 0.610 0.600 0.610 0.610 0.630 2,112,000 1,294,680 0.6130 3.510 3.452 3.510 3.510 3.625 367,063 3.5271 -1.61%
2010-10-29 0 0.620 0.610 0.620 0.590 0.620 4,940,000 2,997,360 0.6068 3.567 3.510 3.567 3.395 3.567 858,567 3.4911 0.00%
2010-10-28 0 0.620 0.610 0.620 0.590 0.650 13,200,000 8,146,520 0.6172 3.567 3.510 3.567 3.395 3.740 2,294,145 3.5510 -3.12%
2010-10-27 0 0.640 0.640 0.650 0.630 0.650 3,763,656 2,396,950 0.6369 3.682 3.682 3.740 3.625 3.740 654,119 3.6644 0.00%
2010-10-26 0 0.640 0.630 0.640 0.640 0.650 4,104,000 2,637,760 0.6427 3.682 3.625 3.682 3.682 3.740 713,271 3.6981 -1.54%
2010-10-25 0 0.650 0.640 0.650 0.640 0.670 8,660,000 5,592,280 0.6458 3.740 3.682 3.740 3.682 3.855 1,505,098 3.7156 -1.52%
2010-10-22 0 0.660 0.650 0.660 0.650 0.680 6,632,000 4,402,400 0.6638 3.797 3.740 3.797 3.740 3.913 1,152,634 3.8194 0.00%
2010-10-21 0 0.660 0.650 0.660 0.650 0.680 5,916,122 3,933,437 0.6649 3.797 3.740 3.797 3.740 3.913 1,028,215 3.8255 1.54%
2010-10-20 0 0.650 0.640 0.650 0.640 0.670 5,716,609 3,702,805 0.6477 3.740 3.682 3.740 3.682 3.855 993,540 3.7269 -2.99%
2010-10-19 0 0.670 0.670 0.680 0.660 0.700 15,289,000 10,370,780 0.6783 3.855 3.855 3.913 3.797 4.028 2,657,211 3.9029 1.52%
2010-10-18 0 0.660 0.660 0.670 0.610 0.680 55,284,000 34,454,560 0.6232 3.797 3.797 3.855 3.510 3.913 9,608,298 3.5859 6.45%
2010-10-15 0 0.620 0.610 0.620 0.590 0.620 12,696,000 7,708,960 0.6072 3.567 3.510 3.567 3.395 3.567 2,206,551 3.4937 5.08%
2010-10-14 0 0.590 0.590 0.600 0.570 0.590 5,696,000 3,328,840 0.5844 3.395 3.395 3.452 3.280 3.395 989,959 3.3626 1.72%
2010-10-13 0 0.580 0.570 0.580 0.550 0.580 3,716,000 2,108,240 0.5673 3.337 3.280 3.337 3.165 3.337 645,837 3.2644 5.45%
2010-10-12 0 0.550 0.550 0.560 0.530 0.570 11,228,000 6,180,720 0.5505 3.165 3.165 3.222 3.050 3.280 1,951,414 3.1673 -3.51%
2010-10-11 0 0.570 0.560 0.570 0.560 0.590 7,048,000 3,972,560 0.5636 3.280 3.222 3.280 3.222 3.395 1,224,935 3.2431 -1.72%
2010-10-08 0 0.580 0.570 0.580 0.560 0.590 9,552,000 5,463,400 0.5720 3.337 3.280 3.337 3.222 3.395 1,660,127 3.2910 0.00%
2010-10-07 0 0.580 0.580 0.590 0.580 0.600 3,704,000 2,166,680 0.5850 3.337 3.337 3.395 3.337 3.452 643,751 3.3657 -3.33%
2010-10-06 0 0.600 0.590 0.600 0.590 0.610 6,824,000 4,086,600 0.5989 3.452 3.395 3.452 3.395 3.510 1,186,004 3.4457 -1.64%
2010-10-05 0 0.610 0.600 0.610 0.600 0.620 5,640,000 3,437,080 0.6094 3.510 3.452 3.510 3.452 3.567 980,226 3.5064 -1.61%
2010-10-04 0 0.620 0.610 0.620 0.600 0.620 3,479,236 2,137,277 0.6143 3.567 3.510 3.567 3.452 3.567 604,687 3.5345 0.00%
2010-09-30 0 0.620 0.610 0.620 0.600 0.620 5,580,000 3,420,200 0.6129 3.567 3.510 3.567 3.452 3.567 969,798 3.5267 0.00%
2010-09-29 0 0.620 0.610 0.620 0.590 0.620 16,168,213 9,838,959 0.6085 3.567 3.510 3.567 3.395 3.567 2,810,018 3.5014 5.08%
2010-09-28 0 0.590 0.580 0.590 0.560 0.600 12,540,000 7,348,400 0.5860 3.395 3.337 3.395 3.222 3.452 2,179,438 3.3717 5.36%
2010-09-27 0 0.560 0.550 0.560 0.550 0.590 11,140,000 6,280,480 0.5638 3.222 3.165 3.222 3.165 3.395 1,936,120 3.2438 -3.45%
2010-09-24 0 0.580 0.570 0.580 0.560 0.590 4,684,000 2,708,560 0.5783 3.337 3.280 3.337 3.222 3.395 814,074 3.3272 1.75%
2010-09-22 0 0.570 0.570 0.580 0.540 0.590 16,272,000 9,300,240 0.5715 3.280 3.280 3.337 3.107 3.395 2,828,056 3.2886 3.64%
2010-09-21 0 0.550 0.540 0.550 0.540 0.550 5,300,000 2,884,840 0.5443 3.165 3.107 3.165 3.107 3.165 921,134 3.1318 0.00%
2010-09-20 0 0.550 0.540 0.550 0.530 0.550 11,956,000 6,474,720 0.5415 3.165 3.107 3.165 3.050 3.165 2,077,940 3.1159 3.77%
2010-09-17 0 0.530 0.520 0.530 0.510 0.530 4,204,000 2,187,920 0.5204 3.050 2.992 3.050 2.934 3.050 730,651 2.9945 0.00%
2010-09-16 0 0.530 0.520 0.530 0.520 0.550 21,864,000 11,716,320 0.5359 3.050 2.992 3.050 2.992 3.165 3,799,939 3.0833 3.92%
2010-09-15 0 0.510 0.500 0.510 0.495 0.520 6,296,000 3,196,900 0.5078 2.934 2.877 2.934 2.848 2.992 1,094,238 2.9216 3.03%
2010-09-14 0 0.495 0.495 0.500 0.490 0.510 4,392,000 2,192,840 0.4993 2.848 2.848 2.877 2.819 2.934 763,325 2.8727 -2.94%
2010-09-13 0 0.510 0.500 0.510 0.485 0.510 13,224,000 6,600,380 0.4991 2.934 2.877 2.934 2.791 2.934 2,298,317 2.8718 3.03%
2010-09-10 0 0.495 0.490 0.500 0.490 0.500 1,600,000 787,880 0.4924 2.848 2.819 2.877 2.819 2.877 278,078 2.8333 -1.00%
2010-09-09 0 0.500 0.500 0.510 0.490 0.510 5,584,000 2,804,000 0.5021 2.877 2.877 2.934 2.819 2.934 970,493 2.8893 3.09%
2010-09-08 0 0.485 0.485 0.490 0.480 0.490 1,024,000 498,920 0.4872 2.791 2.791 2.819 2.762 2.819 177,970 2.8034 -1.02%
2010-09-07 0 0.490 0.485 0.490 0.480 0.490 912,000 441,740 0.4844 2.819 2.791 2.819 2.762 2.819 158,505 2.7869 0.00%
2010-09-06 0 0.490 0.485 0.490 0.480 0.490 1,308,000 634,900 0.4854 2.819 2.791 2.819 2.762 2.819 227,329 2.7929 1.03%
2010-09-03 0 0.485 0.475 0.485 0.480 0.485 1,168,000 563,640 0.4826 2.791 2.733 2.791 2.762 2.791 202,997 2.7766 -1.02%
2010-09-02 0 0.490 0.485 0.490 0.480 0.495 3,680,000 1,789,440 0.4863 2.819 2.791 2.819 2.762 2.848 639,580 2.7978 3.16%
2010-09-01 0 0.475 0.475 0.480 0.475 0.480 888,000 423,980 0.4775 2.733 2.733 2.762 2.733 2.762 154,333 2.7472 -1.04%
2010-08-31 0 0.480 0.475 0.480 0.475 0.485 1,116,000 536,500 0.4807 2.762 2.733 2.762 2.733 2.791 193,960 2.7660 -3.03%
2010-08-30 0 0.495 0.490 0.500 0.475 0.500 3,464,000 1,676,520 0.4840 2.848 2.819 2.877 2.733 2.877 602,039 2.7847 5.32%
2010-08-27 0 0.470 0.470 0.475 0.470 0.485 1,296,000 618,400 0.4772 2.704 2.704 2.733 2.704 2.791 225,243 2.7455 -3.09%
2010-08-26 0 0.485 0.480 0.485 0.480 0.490 1,756,000 850,020 0.4841 2.791 2.762 2.791 2.762 2.819 305,191 2.7852 0.00%
2010-08-25 0 0.485 0.480 0.485 0.470 0.490 1,576,000 748,720 0.4751 2.791 2.762 2.791 2.704 2.819 273,907 2.7335 -2.02%
2010-08-24 0 0.495 0.485 0.495 0.470 0.495 3,720,000 1,805,000 0.4852 2.848 2.791 2.848 2.704 2.848 646,532 2.7918 4.21%
2010-08-23 0 0.475 0.475 0.480 0.470 0.480 3,136,000 1,487,080 0.4742 2.733 2.733 2.762 2.704 2.762 545,033 2.7284 0.00%
2010-08-20 0 0.475 0.475 0.480 0.470 0.480 3,732,000 1,781,720 0.4774 2.733 2.733 2.762 2.704 2.762 648,617 2.7470 -2.06%
2010-08-19 0 0.485 0.485 0.490 0.480 0.495 1,668,000 811,620 0.4866 2.791 2.791 2.819 2.762 2.848 289,897 2.7997 -1.02%
2010-08-18 0 0.490 0.480 0.490 0.475 0.500 4,984,000 2,424,320 0.4864 2.819 2.762 2.819 2.733 2.877 866,214 2.7988 -1.01%
2010-08-17 0 0.495 0.490 0.495 0.485 0.500 3,956,000 1,947,860 0.4924 2.848 2.819 2.848 2.791 2.877 687,548 2.8331 1.02%
2010-08-16 0 0.490 0.485 0.490 0.480 0.495 2,164,000 1,050,460 0.4854 2.819 2.791 2.819 2.762 2.848 376,101 2.7930 1.03%
2010-08-13 0 0.485 0.485 0.490 0.485 0.495 1,444,000 706,880 0.4895 2.791 2.791 2.819 2.791 2.848 250,966 2.8166 -1.02%
2010-08-12 0 0.490 0.490 0.495 0.490 0.495 1,200,000 589,640 0.4914 2.819 2.819 2.848 2.819 2.848 208,559 2.8272 -2.00%
2010-08-11 0 0.500 0.490 0.500 0.490 0.500 3,132,000 1,550,700 0.4951 2.877 2.819 2.877 2.819 2.877 544,338 2.8488 2.04%
2010-08-10 0 0.490 0.490 0.500 0.485 0.495 5,344,000 2,631,480 0.4924 2.819 2.819 2.877 2.791 2.848 928,781 2.8333 -2.00%
2010-08-09 0 0.500 0.500 0.510 0.495 0.530 8,424,609 4,300,778 0.5105 2.877 2.877 2.934 2.848 3.050 1,464,188 2.9373 -5.66%
2010-08-06 0 0.530 0.530 0.540 0.510 0.550 8,284,123 4,397,066 0.5308 3.050 3.050 3.107 2.934 3.165 1,439,771 3.0540 1.92%
2010-08-05 0 0.520 0.510 0.520 0.510 0.520 2,000,000 1,034,240 0.5171 2.992 2.934 2.992 2.934 2.992 347,598 2.9754 0.00%
2010-08-04 0 0.520 0.510 0.530 0.510 0.530 1,808,000 937,040 0.5183 2.992 2.934 3.050 2.934 3.050 314,228 2.9820 -1.89%
2010-08-03 0 0.530 0.520 0.530 0.520 0.530 3,428,000 1,807,160 0.5272 3.050 2.992 3.050 2.992 3.050 595,783 3.0333 1.92%
2010-08-02 0 0.520 0.510 0.520 0.510 0.530 3,096,000 1,612,240 0.5207 2.992 2.934 2.992 2.934 3.050 538,081 2.9963 0.00%
2010-07-30 0 0.520 0.500 0.520 0.510 0.520 5,692,000 2,918,840 0.5128 2.992 2.877 2.992 2.934 2.992 989,263 2.9505 1.96%
2010-07-29 0 0.510 0.510 0.520 0.510 0.520 3,852,000 1,970,240 0.5115 2.934 2.934 2.992 2.934 2.992 669,473 2.9430 -1.92%
2010-07-28 0 0.520 0.520 0.530 0.510 0.540 8,065,047 4,264,813 0.5288 2.992 2.992 3.050 2.934 3.107 1,401,696 3.0426 1.96%
2010-07-27 0 0.510 0.510 0.520 0.500 0.510 4,252,000 2,139,840 0.5033 2.934 2.934 2.992 2.877 2.934 738,993 2.8956 0.00%
2010-07-26 0 0.510 0.500 0.510 0.500 0.550 9,180,000 4,813,200 0.5243 2.934 2.877 2.934 2.877 3.165 1,595,474 3.0168 -3.77%
2010-07-23 0 0.530 0.520 0.530 0.470 0.530 18,660,000 9,420,320 0.5048 3.050 2.992 3.050 2.704 3.050 3,243,087 2.9047 12.77%
2010-07-22 0 0.470 0.465 0.470 0.460 0.475 2,084,000 969,640 0.4653 2.704 2.676 2.704 2.647 2.733 362,197 2.6771 1.08%
2010-07-21 0 0.465 0.460 0.465 0.455 0.465 1,168,000 537,420 0.4601 2.676 2.647 2.676 2.618 2.676 202,997 2.6474 2.20%
2010-07-20 0 0.455 0.450 0.455 0.445 0.455 1,464,000 657,040 0.4488 2.618 2.589 2.618 2.560 2.618 254,442 2.5823 1.11%
2010-07-19 0 0.450 0.450 0.455 0.450 0.455 2,492,000 1,124,760 0.4513 2.589 2.589 2.618 2.589 2.618 433,107 2.5970 -3.23%
2010-07-16 0 0.465 0.465 0.470 0.465 0.475 1,332,000 624,260 0.4687 2.676 2.676 2.704 2.676 2.733 231,500 2.6966 -2.11%
2010-07-15 0 0.475 0.470 0.475 0.470 0.480 3,652,000 1,724,180 0.4721 2.733 2.704 2.733 2.704 2.762 634,714 2.7165 -2.06%
2010-07-14 0 0.485 0.480 0.485 0.470 0.485 2,824,000 1,358,340 0.4810 2.791 2.762 2.791 2.704 2.791 490,808 2.7676 2.11%
2010-07-13 0 0.475 0.470 0.475 0.470 0.480 1,616,000 768,740 0.4757 2.733 2.704 2.733 2.704 2.762 280,859 2.7371 0.00%
2010-07-12 0 0.475 0.475 0.480 0.475 0.485 808,000 387,200 0.4792 2.733 2.733 2.762 2.733 2.791 140,430 2.7573 0.00%
2010-07-09 0 0.475 0.475 0.485 0.470 0.490 2,800,000 1,341,880 0.4792 2.733 2.733 2.791 2.704 2.819 486,637 2.7575 0.00%
2010-07-08 0 0.475 0.475 0.480 0.475 0.480 1,572,000 750,720 0.4776 2.733 2.733 2.762 2.733 2.762 273,212 2.7478 2.15%
2010-07-07 0 0.465 0.465 0.475 0.465 0.480 5,468,000 2,572,580 0.4705 2.676 2.676 2.733 2.676 2.762 950,332 2.7070 -3.12%
2010-07-06 0 0.480 0.480 0.485 0.465 0.490 1,668,000 798,100 0.4785 2.762 2.762 2.791 2.676 2.819 289,897 2.7531 2.13%
2010-07-05 0 0.470 0.470 0.475 0.470 0.490 2,256,000 1,077,140 0.4775 2.704 2.704 2.733 2.704 2.819 392,090 2.7472 -4.08%
2010-07-02 0 0.490 0.490 0.495 0.490 0.500 3,360,000 1,664,900 0.4955 2.819 2.819 2.848 2.819 2.877 583,964 2.8510 -3.92%
2010-06-30 0 0.510 0.500 0.510 0.495 0.510 2,988,000 1,505,940 0.5040 2.934 2.877 2.934 2.848 2.934 519,311 2.8999 0.00%
2010-06-29 0 0.510 0.500 0.510 0.500 0.530 9,092,000 4,650,400 0.5115 2.934 2.877 2.934 2.877 3.050 1,580,180 2.9430 -1.92%
2010-06-28 0 0.520 0.510 0.520 0.495 0.520 11,908,000 6,131,020 0.5149 2.992 2.934 2.992 2.848 2.992 2,069,597 2.9624 5.05%
2010-06-25 0 0.495 0.495 0.500 0.490 0.520 3,580,000 1,797,660 0.5021 2.848 2.848 2.877 2.819 2.992 622,200 2.8892 -1.00%
2010-06-24 0 0.500 0.500 0.510 0.490 0.510 4,080,000 2,035,920 0.4990 2.877 2.877 2.934 2.819 2.934 709,099 2.8711 0.00%
2010-06-23 0 0.500 0.495 0.500 0.490 0.500 1,512,000 744,760 0.4926 2.877 2.848 2.877 2.819 2.877 262,784 2.8341 0.00%
2010-06-22 0 0.500 0.495 0.500 0.495 0.510 2,500,000 1,247,900 0.4992 2.877 2.848 2.877 2.848 2.934 434,497 2.8721 -1.96%
2010-06-21 0 0.510 0.500 0.510 0.480 0.520 12,784,000 6,427,980 0.5028 2.934 2.877 2.934 2.762 2.992 2,221,845 2.8931 5.15%
2010-06-18 0 0.485 0.475 0.485 0.475 0.485 2,148,532 1,028,179 0.4785 2.791 2.733 2.791 2.733 2.791 373,412 2.7535 1.04%
2010-06-17 0 0.480 0.480 0.485 0.475 0.485 2,526,000 1,213,050 0.4802 2.762 2.762 2.791 2.733 2.791 439,016 2.7631 -1.03%
2010-06-15 0 0.485 0.480 0.485 0.475 0.485 1,442,000 689,480 0.4781 2.791 2.762 2.791 2.733 2.791 250,618 2.7511 0.00%
2010-06-14 0 0.485 0.480 0.485 0.475 0.490 3,526,000 1,701,860 0.4827 2.791 2.762 2.791 2.733 2.819 612,815 2.7771 1.04%
2010-06-11 0 0.480 0.475 0.480 0.470 0.490 11,436,000 5,483,960 0.4795 2.762 2.733 2.762 2.704 2.819 1,987,564 2.7591 0.00%
2010-06-10 0 0.480 0.470 0.480 0.475 0.500 9,688,000 4,683,420 0.4834 2.762 2.704 2.762 2.733 2.877 1,683,764 2.7815 -4.00%
2010-06-09 0 0.500 0.495 0.500 0.495 0.510 3,800,000 1,899,660 0.4999 2.877 2.848 2.877 2.848 2.934 660,436 2.8764 0.00%
2010-06-08 0 0.500 0.495 0.500 0.490 0.500 1,330,000 658,830 0.4954 2.877 2.848 2.877 2.819 2.877 231,153 2.8502 1.01%
2010-06-07 0 0.495 0.495 0.500 0.480 0.500 5,000,000 2,434,440 0.4869 2.848 2.848 2.877 2.762 2.877 868,994 2.8014 -2.94%
2010-06-04 0 0.510 0.500 0.510 0.500 0.510 1,094,000 552,840 0.5053 2.934 2.877 2.934 2.877 2.934 190,136 2.9076 0.00%
2010-06-03 0 0.510 0.500 0.510 0.500 0.540 6,128,000 3,132,160 0.5111 2.934 2.877 2.934 2.877 3.107 1,065,040 2.9409 -1.92%
2010-06-02 0 0.520 0.510 0.520 0.490 0.520 5,240,000 2,654,500 0.5066 2.992 2.934 2.992 2.819 2.992 910,706 2.9148 0.00%
2010-06-01 0 0.520 0.510 0.520 0.500 0.540 10,848,000 5,634,480 0.5194 2.992 2.934 2.992 2.877 3.107 1,885,370 2.9885 4.00%
2010-05-31 0 0.500 0.490 0.500 0.475 0.500 7,944,000 3,891,240 0.4898 2.877 2.819 2.877 2.733 2.877 1,380,658 2.8184 3.09%
2010-05-28 0 0.485 0.485 0.490 0.480 0.500 18,528,000 9,145,320 0.4936 2.791 2.791 2.819 2.762 2.877 3,220,146 2.8400 3.19%
2010-05-27 0 0.470 0.465 0.475 0.450 0.480 10,350,000 4,822,310 0.4659 2.704 2.676 2.733 2.589 2.762 1,798,819 2.6808 1.08%
2010-05-26 0 0.465 0.460 0.465 0.455 0.465 11,936,000 5,471,320 0.4584 2.676 2.647 2.676 2.618 2.676 2,074,464 2.6375 3.33%
2010-05-25 0 0.450 0.450 0.455 0.450 0.475 11,432,000 5,217,140 0.4564 2.589 2.589 2.618 2.589 2.733 1,986,869 2.6258 -5.26%
2010-05-24 0 0.475 0.475 0.480 0.460 0.530 20,232,000 9,996,560 0.4941 2.733 2.733 2.762 2.647 3.050 3,516,299 2.8429 4.40%
2010-05-20 0 0.455 0.450 0.455 0.390 0.485 40,308,000 17,572,600 0.4360 2.618 2.589 2.618 2.244 2.791 7,005,486 2.5084 -5.21%
2010-05-19 0 0.480 0.475 0.480 0.480 0.540 19,656,000 9,872,020 0.5022 2.762 2.733 2.762 2.762 3.107 3,416,191 2.8898 -11.11%
2010-05-18 0 0.540 0.530 0.540 0.510 0.580 10,668,000 5,787,440 0.5425 3.107 3.050 3.107 2.934 3.337 1,854,087 3.1215 -6.90%
2010-05-17 0 0.580 0.580 0.590 0.570 0.600 7,992,000 4,674,000 0.5848 3.337 3.337 3.395 3.280 3.452 1,389,001 3.3650 -4.92%
2010-05-14 0 0.610 0.610 0.630 0.600 0.630 3,332,000 2,042,040 0.6129 3.510 3.510 3.625 3.452 3.625 579,098 3.5262 -1.61%
2010-05-13 0 0.620 0.610 0.620 0.590 0.620 5,172,000 3,157,680 0.6105 3.567 3.510 3.567 3.395 3.567 898,888 3.5129 5.08%
2010-05-12 0 0.590 0.590 0.600 0.590 0.600 3,338,000 1,985,980 0.5950 3.395 3.395 3.452 3.395 3.452 580,141 3.4233 -3.28%
2010-05-11 0 0.610 0.600 0.610 0.600 0.630 5,912,000 3,597,520 0.6085 3.510 3.452 3.510 3.452 3.625 1,027,499 3.5012 -1.61%
2010-05-10 0 0.620 0.610 0.620 0.590 0.630 8,395,981 5,080,229 0.6051 3.567 3.510 3.567 3.395 3.625 1,459,212 3.4815 1.64%
2010-05-07 0 0.610 0.610 0.620 0.570 0.620 20,716,000 12,288,720 0.5932 3.510 3.510 3.567 3.280 3.567 3,600,418 3.4131 -1.61%
2010-05-06 0 0.620 0.620 0.630 0.590 0.670 18,878,000 11,730,220 0.6214 3.567 3.567 3.625 3.395 3.855 3,280,976 3.5752 -8.82%
2010-05-05 0 0.680 0.670 0.680 0.670 0.700 10,316,000 7,015,720 0.6801 3.913 3.855 3.913 3.855 4.028 1,792,909 3.9130 -5.56%
2010-05-04 0 0.720 0.710 0.720 0.700 0.730 8,660,331 6,159,023 0.7112 4.143 4.085 4.143 4.028 4.200 1,505,156 4.0920 -1.37%
2010-05-03 0 0.730 0.720 0.730 0.700 0.730 6,786,000 4,842,680 0.7136 4.200 4.143 4.200 4.028 4.200 1,179,399 4.1061 0.00%
2010-04-30 0 0.730 0.730 0.740 0.730 0.750 5,934,000 4,367,440 0.7360 4.200 4.200 4.258 4.200 4.315 1,031,323 4.2348 0.00%
2010-04-29 0 0.730 0.730 0.740 0.730 0.760 9,108,000 6,702,440 0.7359 4.200 4.200 4.258 4.200 4.373 1,582,960 4.2341 -3.95%
2010-04-28 0 0.760 0.750 0.760 0.730 0.760 9,000,000 6,698,880 0.7443 4.373 4.315 4.373 4.200 4.373 1,564,190 4.2827 2.70%
2010-04-27 0 0.740 0.740 0.750 0.740 0.760 5,253,218 3,926,277 0.7474 4.258 4.258 4.315 4.258 4.373 913,003 4.3004 -2.63%
2010-04-26 0 0.760 0.750 0.760 0.740 0.760 9,366,279 7,060,401 0.7538 4.373 4.315 4.373 4.258 4.373 1,627,849 4.3373 1.33%
2010-04-23 0 0.750 0.740 0.750 0.740 0.750 7,396,000 5,494,720 0.7429 4.315 4.258 4.315 4.258 4.315 1,285,417 4.2747 0.00%
2010-04-22 0 0.750 0.740 0.750 0.730 0.760 12,260,000 9,113,040 0.7433 4.315 4.258 4.315 4.200 4.373 2,130,774 4.2769 -1.32%
2010-04-21 0 0.760 0.750 0.760 0.740 0.760 12,186,000 9,183,100 0.7536 4.373 4.315 4.373 4.258 4.373 2,117,913 4.3359 -1.30%
2010-04-20 0 0.770 0.760 0.770 0.760 0.780 7,128,000 5,500,240 0.7716 4.430 4.373 4.430 4.373 4.488 1,238,839 4.4398 0.00%
2010-04-19 0 0.770 0.760 0.770 0.760 0.790 13,064,000 10,065,880 0.7705 4.430 4.373 4.430 4.373 4.545 2,270,509 4.4333 -2.53%
2010-04-16 0 0.790 0.780 0.790 0.780 0.800 4,340,000 3,411,120 0.7860 4.545 4.488 4.545 4.488 4.603 754,287 4.5223 -1.25%
2010-04-15 0 0.800 0.790 0.800 0.780 0.810 11,704,000 9,326,200 0.7968 4.603 4.545 4.603 4.488 4.661 2,034,142 4.5848 1.27%
2010-04-14 0 0.790 0.780 0.790 0.770 0.800 18,327,047 14,379,796 0.7846 4.545 4.488 4.545 4.430 4.603 3,185,221 4.5145 -1.25%
2010-04-13 0 0.800 0.790 0.800 0.790 0.810 9,412,000 7,505,720 0.7975 4.603 4.545 4.603 4.545 4.661 1,635,795 4.5884 -1.23%
2010-04-12 0 0.810 0.800 0.810 0.800 0.830 21,610,000 17,566,020 0.8129 4.661 4.603 4.661 4.603 4.776 3,755,794 4.6770 -1.22%
2010-04-09 0 0.820 0.820 0.830 0.810 0.840 9,795,772 8,122,502 0.8292 4.718 4.718 4.776 4.661 4.833 1,702,494 4.7709 0.00%
2010-04-08 0 0.820 0.810 0.820 0.810 0.830 6,098,000 4,974,900 0.8158 4.718 4.661 4.718 4.661 4.776 1,059,826 4.6941 -1.20%
2010-04-07 0 0.830 0.820 0.830 0.820 0.840 9,892,000 8,175,880 0.8265 4.776 4.718 4.776 4.718 4.833 1,719,219 4.7556 0.00%
2010-04-01 0 0.830 0.820 0.830 0.820 0.830 8,204,000 6,765,440 0.8247 4.776 4.718 4.776 4.718 4.776 1,425,846 4.7449 1.22%
2010-03-31 0 0.820 0.810 0.830 0.810 0.840 7,066,000 5,825,300 0.8244 4.718 4.661 4.776 4.661 4.833 1,228,063 4.7435 -2.38%
2010-03-30 0 0.840 0.840 0.850 0.820 0.860 26,284,000 22,251,720 0.8466 4.833 4.833 4.891 4.718 4.948 4,568,130 4.8711 -1.18%
2010-03-29 0 0.850 0.840 0.850 0.800 0.870 42,426,000 35,725,960 0.8421 4.891 4.833 4.891 4.603 5.006 7,373,592 4.8451 6.25%
2010-03-26 0 0.800 0.790 0.810 0.780 0.820 12,519,550 10,017,694 0.8002 4.603 4.545 4.661 4.488 4.718 2,175,884 4.6040 1.27%
2010-03-25 0 0.790 0.790 0.800 0.770 0.800 8,076,000 6,301,080 0.7802 4.545 4.545 4.603 4.430 4.603 1,403,600 4.4892 1.28%
2010-03-24 0 0.780 0.780 0.790 0.780 0.790 8,484,000 6,649,640 0.7838 4.488 4.488 4.545 4.488 4.545 1,474,510 4.5097 0.00%
2010-03-23 0 0.780 0.780 0.790 0.770 0.790 12,964,000 10,086,240 0.7780 4.488 4.488 4.545 4.430 4.545 2,253,129 4.4765 -1.27%
2010-03-22 0 0.790 0.790 0.800 0.780 0.800 13,384,000 10,513,080 0.7855 4.545 4.545 4.603 4.488 4.603 2,326,124 4.5196 -1.25%
2010-03-19 0 0.800 0.790 0.800 0.780 0.810 13,408,000 10,657,520 0.7949 4.603 4.545 4.603 4.488 4.661 2,330,296 4.5735 0.00%
2010-03-18 0 0.800 0.790 0.800 0.790 0.810 7,062,000 5,650,840 0.8002 4.603 4.545 4.603 4.545 4.661 1,227,368 4.6040 0.00%
2010-03-17 0 0.800 0.800 0.810 0.800 0.810 6,232,000 5,011,320 0.8041 4.603 4.603 4.661 4.603 4.661 1,083,115 4.6268 0.00%
2010-03-16 0 0.800 0.800 0.810 0.800 0.810 5,484,000 4,398,120 0.8020 4.603 4.603 4.661 4.603 4.661 953,113 4.6145 -1.23%
2010-03-15 0 0.810 0.800 0.810 0.800 0.810 5,396,000 4,347,600 0.8057 4.661 4.603 4.661 4.603 4.661 937,819 4.6359 0.00%
2010-03-12 0 0.810 0.810 0.820 0.800 0.820 6,564,000 5,319,120 0.8103 4.661 4.661 4.718 4.603 4.718 1,140,816 4.6626 0.00%
2010-03-11 0 0.810 0.800 0.810 0.790 0.820 13,416,792 10,797,786 0.8048 4.661 4.603 4.661 4.545 4.718 2,331,824 4.6306 0.00%
2010-03-10 0 0.810 0.800 0.810 0.810 0.850 26,336,000 21,753,680 0.8260 4.661 4.603 4.661 4.661 4.891 4,577,168 4.7527 -4.71%
2010-03-09 0 0.850 0.840 0.850 0.810 0.850 41,144,000 34,347,320 0.8348 4.891 4.833 4.891 4.661 4.891 7,150,782 4.8033 3.66%
2010-03-08 0 0.820 0.810 0.820 0.790 0.820 18,440,548 14,874,216 0.8066 4.718 4.661 4.718 4.545 4.718 3,204,947 4.6410 3.80%
2010-03-05 0 0.790 0.780 0.790 0.780 0.790 4,764,000 3,741,200 0.7853 4.545 4.488 4.545 4.488 4.545 827,978 4.5185 1.28%
2010-03-04 0 0.780 0.780 0.790 0.770 0.820 12,181,500 9,630,750 0.7906 4.488 4.488 4.545 4.430 4.718 2,117,131 4.5490 -3.70%
2010-03-03 0 0.810 0.800 0.810 0.780 0.820 29,362,000 23,633,900 0.8049 4.661 4.603 4.661 4.488 4.718 5,103,083 4.6313 3.85%
2010-03-02 0 0.780 0.780 0.790 0.740 0.790 25,016,000 19,184,240 0.7669 4.488 4.488 4.545 4.258 4.545 4,347,753 4.4124 4.00%
2010-03-01 0 0.750 0.740 0.750 0.740 0.750 11,578,000 8,633,280 0.7457 4.315 4.258 4.315 4.258 4.315 2,012,244 4.2904 1.35%
2010-02-26 0 0.740 0.740 0.750 0.740 0.750 8,156,000 6,058,600 0.7428 4.258 4.258 4.315 4.258 4.315 1,417,504 4.2741 -1.33%
2010-02-25 0 0.750 0.740 0.750 0.740 0.770 9,748,000 7,319,720 0.7509 4.315 4.258 4.315 4.258 4.430 1,694,192 4.3205 0.00%
2010-02-24 0 0.750 0.740 0.750 0.740 0.750 11,064,000 8,274,560 0.7479 4.315 4.258 4.315 4.258 4.315 1,922,911 4.3031 0.00%
2010-02-23 0 0.750 0.740 0.750 0.740 0.760 12,620,000 9,462,840 0.7498 4.315 4.258 4.315 4.258 4.373 2,193,342 4.3143 -1.32%
2010-02-22 0 0.760 0.760 0.770 0.760 0.780 8,942,000 6,872,560 0.7686 4.373 4.373 4.430 4.373 4.488 1,554,110 4.4222 1.33%
2010-02-19 0 0.750 0.740 0.750 0.730 0.760 4,516,000 3,375,560 0.7475 4.315 4.258 4.315 4.200 4.373 784,876 4.3008 -1.32%
2010-02-18 0 0.760 0.750 0.760 0.750 0.770 9,712,574 7,364,042 0.7582 4.373 4.315 4.373 4.315 4.430 1,688,035 4.3625 -1.30%
2010-02-17 0 0.770 0.760 0.770 0.760 0.820 12,630,000 10,024,600 0.7937 4.430 4.373 4.430 4.373 4.718 2,195,080 4.5668 -3.75%
2010-02-12 0 0.800 0.800 0.810 0.780 0.810 10,924,000 8,735,240 0.7996 4.603 4.603 4.661 4.488 4.661 1,898,579 4.6009 2.56%
2010-02-11 0 0.780 0.770 0.780 0.750 0.780 9,121,426 6,933,507 0.7601 4.488 4.430 4.488 4.315 4.488 1,585,294 4.3736 4.00%
2010-02-10 0 0.750 0.750 0.760 0.720 0.760 10,328,269 7,667,039 0.7423 4.315 4.315 4.373 4.143 4.373 1,795,042 4.2712 1.35%
2010-02-09 0 0.740 0.730 0.740 0.700 0.740 16,630,000 12,012,400 0.7223 4.258 4.200 4.258 4.028 4.258 2,890,276 4.1561 4.23%
2010-02-08 0 0.710 0.710 0.720 0.710 0.750 10,136,000 7,412,640 0.7313 4.085 4.085 4.143 4.085 4.315 1,761,626 4.2078 -2.74%
2010-02-05 0 0.730 0.730 0.740 0.720 0.770 32,540,609 24,147,654 0.7421 4.200 4.200 4.258 4.143 4.430 5,655,522 4.2697 -7.59%
2010-02-04 0 0.790 0.780 0.790 0.770 0.810 26,336,000 20,873,160 0.7926 4.545 4.488 4.545 4.430 4.661 4,577,168 4.5603 -3.66%
2010-02-03 0 0.820 0.810 0.820 0.810 0.830 12,760,000 10,493,680 0.8224 4.718 4.661 4.718 4.661 4.776 2,217,674 4.7318 1.23%
2010-02-02 0 0.810 0.810 0.820 0.810 0.850 11,868,000 9,785,760 0.8246 4.661 4.661 4.718 4.661 4.891 2,062,645 4.7443 -3.57%
2010-02-01 0 0.840 0.830 0.840 0.800 0.840 12,200,000 9,961,800 0.8165 4.833 4.776 4.833 4.603 4.833 2,120,347 4.6982 3.70%
2010-01-29 0 0.810 0.810 0.820 0.800 0.820 13,068,000 10,589,920 0.8104 4.661 4.661 4.718 4.603 4.718 2,271,204 4.6627 -1.22%
2010-01-28 0 0.820 0.810 0.820 0.810 0.840 8,248,000 6,803,920 0.8249 4.718 4.661 4.718 4.661 4.833 1,433,493 4.7464 0.00%
2010-01-27 0 0.820 0.810 0.820 0.800 0.840 14,916,000 12,185,400 0.8169 4.718 4.661 4.718 4.603 4.833 2,592,384 4.7005 -1.20%
2010-01-26 0 0.830 0.830 0.840 0.820 0.850 23,924,000 19,811,720 0.8281 4.776 4.776 4.833 4.718 4.891 4,157,965 4.7648 -3.49%
2010-01-25 0 0.860 0.850 0.860 0.830 0.860 14,724,000 12,459,640 0.8462 4.948 4.891 4.948 4.776 4.948 2,559,015 4.8689 0.00%
2010-01-22 0 0.860 0.850 0.860 0.790 0.870 53,312,000 44,212,960 0.8293 4.948 4.891 4.948 4.545 5.006 9,265,567 4.7717 -2.27%
2010-01-21 0 0.880 0.870 0.880 0.870 0.910 21,496,305 19,059,139 0.8866 5.063 5.006 5.063 5.006 5.236 3,736,034 5.1014 -2.22%
2010-01-20 0 0.900 0.900 0.910 0.880 0.920 51,411,000 46,302,960 0.9006 5.178 5.178 5.236 5.063 5.293 8,935,175 5.1821 2.27%
2010-01-19 0 0.880 0.880 0.890 0.860 0.900 57,922,000 51,369,680 0.8869 5.063 5.063 5.121 4.948 5.178 10,066,780 5.1029 3.53%
2010-01-18 0 0.850 0.840 0.850 0.840 0.860 10,584,000 8,963,680 0.8469 4.891 4.833 4.891 4.833 4.948 1,839,488 4.8729 -1.16%
2010-01-15 0 0.860 0.850 0.860 0.850 0.870 13,823,000 11,811,510 0.8545 4.948 4.891 4.948 4.891 5.006 2,402,422 4.9165 1.18%
2010-01-14 0 0.850 0.850 0.860 0.840 0.870 15,980,000 13,632,000 0.8531 4.891 4.891 4.948 4.833 5.006 2,777,306 4.9084 1.19%
2010-01-13 0 0.840 0.830 0.840 0.830 0.870 37,688,000 31,808,720 0.8440 4.833 4.776 4.833 4.776 5.006 6,550,133 4.8562 -4.55%
2010-01-12 0 0.880 0.880 0.890 0.870 0.900 13,352,000 11,818,400 0.8851 5.063 5.063 5.121 5.006 5.178 2,320,563 5.0929 -1.12%
2010-01-11 0 0.890 0.880 0.890 0.880 0.920 22,012,000 19,783,680 0.8988 5.121 5.063 5.121 5.063 5.293 3,825,661 5.1713 -2.20%
2010-01-08 0 0.910 0.910 0.920 0.880 0.920 33,564,000 30,269,160 0.9018 5.236 5.236 5.293 5.063 5.293 5,833,386 5.1890 2.25%
2010-01-07 0 0.890 0.880 0.890 0.870 0.930 56,535,047 50,977,140 0.9017 5.121 5.063 5.121 5.006 5.351 9,825,729 5.1881 -2.20%
2010-01-06 0 0.910 0.900 0.910 0.830 0.910 51,320,000 44,359,240 0.8644 5.236 5.178 5.236 4.776 5.236 8,919,359 4.9734 8.33%
2010-01-05 0 0.840 0.840 0.850 0.820 0.860 29,778,000 25,217,840 0.8469 4.833 4.833 4.891 4.718 4.948 5,175,384 4.8727 1.20%
2010-01-04 0 0.830 0.820 0.830 0.800 0.840 14,678,914 12,051,064 0.8210 4.776 4.718 4.776 4.603 4.833 2,551,179 4.7237 -1.19%
2009-12-31 0 0.840 0.830 0.840 0.820 0.840 8,252,000 6,834,200 0.8282 4.833 4.776 4.833 4.718 4.833 1,434,188 4.7652 0.00%
2009-12-30 0 0.840 0.830 0.840 0.820 0.850 10,980,000 9,090,080 0.8279 4.833 4.776 4.833 4.718 4.891 1,908,312 4.7634 0.00%
2009-12-29 0 0.840 0.840 0.850 0.810 0.860 42,448,000 35,688,400 0.8408 4.833 4.833 4.891 4.661 4.948 7,377,416 4.8375 3.70%
2009-12-28 0 0.810 0.800 0.810 0.770 0.810 33,428,000 26,809,360 0.8020 4.661 4.603 4.661 4.430 4.661 5,809,749 4.6145 3.85%
2009-12-24 0 0.780 0.780 0.790 0.780 0.790 8,384,000 6,583,320 0.7852 4.488 4.488 4.545 4.488 4.545 1,457,130 4.5180 -1.27%
2009-12-23 0 0.790 0.780 0.790 0.760 0.800 15,100,000 11,811,920 0.7822 4.545 4.488 4.545 4.373 4.603 2,624,363 4.5009 1.28%
2009-12-22 0 0.780 0.770 0.780 0.760 0.810 25,744,000 19,937,880 0.7745 4.488 4.430 4.488 4.373 4.661 4,474,279 4.4561 -2.50%
2009-12-21 0 0.800 0.780 0.800 0.780 0.810 12,543,236 9,958,507 0.7939 4.603 4.488 4.603 4.488 4.661 2,180,001 4.5681 0.00%
2009-12-18 0 0.800 0.790 0.800 0.760 0.840 60,788,000 47,628,720 0.7835 4.603 4.545 4.603 4.373 4.833 10,564,887 4.5082 -4.76%
2009-12-17 0 0.840 0.830 0.840 0.820 0.860 35,595,524 29,727,689 0.8352 4.833 4.776 4.833 4.718 4.948 6,186,463 4.8053 -1.18%
2009-12-16 0 0.850 0.840 0.850 0.830 0.900 39,012,000 33,108,640 0.8487 4.891 4.833 4.891 4.776 5.178 6,780,243 4.8831 -4.49%
2009-12-15 0 0.890 0.880 0.890 0.870 0.920 17,453,271 15,554,373 0.8912 5.121 5.063 5.121 5.006 5.293 3,033,359 5.1278 -2.20%
2009-12-14 0 0.910 0.900 0.910 0.860 0.950 60,676,000 55,296,960 0.9113 5.236 5.178 5.236 4.948 5.466 10,545,422 5.2437 5.81%
2009-12-11 0 0.860 0.850 0.860 0.840 0.870 23,596,360 20,232,475 0.8574 4.948 4.891 4.948 4.833 5.006 4,101,021 4.9335 1.18%
2009-12-10 0 0.850 0.840 0.850 0.820 0.890 42,796,000 36,578,040 0.8547 4.891 4.833 4.891 4.718 5.121 7,437,898 4.9178 2.41%
2009-12-09 0 0.830 0.830 0.840 0.820 0.890 63,632,000 53,744,520 0.8446 4.776 4.776 4.833 4.718 5.121 11,059,171 4.8597 -6.74%
2009-12-08 0 0.890 0.880 0.890 0.880 0.930 59,644,000 53,600,600 0.8987 5.121 5.063 5.121 5.063 5.351 10,366,061 5.1708 0.00%
2009-12-07 0 0.890 0.870 0.880 0.880 0.990 190,726,049 178,249,926 0.9346 5.121 5.006 5.063 5.063 5.696 33,147,977 5.3774 -1.11%
2009-12-04 0 0.900 0.890 0.900 0.880 0.940 184,151,214 163,369,259 0.8871 5.178 5.121 5.178 5.063 5.409 32,005,278 5.1044 0.00%
2009-12-03 0 0.900 0.890 0.900 0.750 0.920 190,428,224 157,427,236 0.8267 5.178 5.121 5.178 4.315 5.293 33,096,215 4.7567 20.00%
2009-12-02 0 0.750 0.750 0.760 0.730 0.770 62,291,268 46,803,138 0.7514 4.315 4.315 4.373 4.200 4.430 10,826,154 4.3232 2.74%
2009-12-01 0 0.730 0.720 0.730 0.700 0.750 77,541,368 56,178,225 0.7245 4.200 4.143 4.200 4.028 4.315 13,476,604 4.1686 1.39%
2009-11-30 0 0.720 0.710 0.720 0.660 0.730 153,367,524 108,082,691 0.7047 4.143 4.085 4.143 3.797 4.200 26,655,106 4.0549 4.35%
2009-11-27 0 0.690 0.680 0.690 0.600 0.690 186,812,360 123,306,070 0.6601 3.970 3.913 3.970 3.452 3.970 32,467,782 3.7978 9.52%
2009-11-26 0 0.630 0.620 0.630 0.610 0.640 61,120,000 38,196,560 0.6249 3.625 3.567 3.625 3.510 3.682 10,622,588 3.5958 0.00%
2009-11-25 0 0.630 0.620 0.630 0.590 0.630 49,445,218 30,097,959 0.6087 3.625 3.567 3.625 3.395 3.625 8,593,524 3.5024 6.78%
2009-11-24 0 0.590 0.590 0.600 0.590 0.610 20,148,000 12,086,960 0.5999 3.395 3.395 3.452 3.395 3.510 3,501,700 3.4517 -1.67%
2009-11-23 0 0.600 0.600 0.610 0.590 0.610 17,524,000 10,548,640 0.6020 3.452 3.452 3.510 3.395 3.510 3,045,652 3.4635 1.69%
2009-11-20 0 0.590 0.590 0.600 0.580 0.600 13,793,000 8,145,200 0.5905 3.395 3.395 3.452 3.337 3.452 2,397,208 3.3978 0.00%
2009-11-19 0 0.590 0.580 0.590 0.580 0.600 18,288,000 10,746,480 0.5876 3.395 3.337 3.395 3.337 3.452 3,178,434 3.3811 0.00%
2009-11-18 0 0.590 0.580 0.590 0.570 0.610 42,169,523 24,838,958 0.5890 3.395 3.337 3.395 3.280 3.510 7,329,017 3.3891 -3.28%
2009-11-17 0 0.610 0.600 0.610 0.600 0.630 22,732,000 13,815,240 0.6077 3.510 3.452 3.510 3.452 3.625 3,950,796 3.4968 -3.17%
2009-11-16 0 0.630 0.620 0.630 0.610 0.640 23,231,000 14,522,460 0.6251 3.625 3.567 3.625 3.510 3.682 4,037,522 3.5969 1.61%
2009-11-13 0 0.620 0.610 0.620 0.590 0.620 24,780,000 14,964,880 0.6039 3.567 3.510 3.567 3.395 3.567 4,306,737 3.4748 5.08%
2009-11-12 0 0.590 0.590 0.600 0.570 0.620 38,901,000 23,185,350 0.5960 3.395 3.395 3.452 3.280 3.567 6,760,951 3.4293 -3.28%
2009-11-11 0 0.610 0.590 0.600 0.590 0.670 126,048,000 80,518,240 0.6388 3.510 3.395 3.452 3.395 3.855 21,907,003 3.6755 -4.69%
2009-11-10 0 0.640 0.630 0.640 0.580 0.640 156,880,692 97,333,215 0.6204 3.682 3.625 3.682 3.337 3.682 27,265,691 3.5698 8.47%
2009-11-09 0 0.590 0.580 0.590 0.580 0.600 18,356,000 10,805,720 0.5887 3.395 3.337 3.395 3.337 3.452 3,190,253 3.3871 1.72%
2009-11-06 0 0.580 0.580 0.590 0.570 0.590 11,824,000 6,864,280 0.5805 3.337 3.337 3.395 3.280 3.395 2,054,998 3.3403 1.75%
2009-11-05 0 0.570 0.570 0.580 0.570 0.600 18,322,000 10,584,420 0.5777 3.280 3.280 3.337 3.280 3.452 3,184,343 3.3239 -3.39%
2009-11-04 0 0.590 0.590 0.600 0.570 0.610 66,786,000 39,801,780 0.5960 3.395 3.395 3.452 3.280 3.510 11,607,333 3.4290 3.51%
2009-11-03 0 0.570 0.570 0.580 0.570 0.590 9,558,000 5,517,960 0.5773 3.280 3.280 3.337 3.280 3.395 1,661,170 3.3217 -1.72%
2009-11-02 0 0.580 0.580 0.590 0.570 0.590 14,036,775 8,129,259 0.5791 3.337 3.337 3.395 3.280 3.395 2,439,576 3.3322 -1.69%
2009-10-30 0 0.590 0.580 0.590 0.570 0.600 65,075,779 38,375,438 0.5897 3.395 3.337 3.395 3.280 3.452 11,310,099 3.3930 3.51%
2009-10-29 0 0.570 0.560 0.570 0.530 0.570 25,616,000 14,299,320 0.5582 3.280 3.222 3.280 3.050 3.280 4,452,033 3.2119 5.56%
2009-10-28 0 0.540 0.540 0.550 0.540 0.560 12,639,000 6,847,630 0.5418 3.107 3.107 3.165 3.107 3.222 2,196,644 3.1173 -1.82%
2009-10-27 0 0.550 0.540 0.550 0.530 0.560 13,544,000 7,320,520 0.5405 3.165 3.107 3.165 3.050 3.222 2,353,932 3.1099 0.00%
2009-10-23 0 0.550 0.550 0.560 0.550 0.580 32,688,000 18,402,240 0.5630 3.165 3.165 3.222 3.165 3.337 5,681,138 3.2392 -3.51%
2009-10-22 0 0.570 0.560 0.570 0.560 0.580 10,748,000 6,127,840 0.5701 3.280 3.222 3.280 3.222 3.337 1,867,991 3.2804 -3.39%
2009-10-21 0 0.590 0.580 0.590 0.560 0.600 68,224,000 40,067,800 0.5873 3.395 3.337 3.395 3.222 3.452 11,857,256 3.3792 3.51%
2009-10-20 0 0.570 0.560 0.570 0.550 0.570 19,464,000 10,933,880 0.5617 3.280 3.222 3.280 3.165 3.280 3,382,822 3.2322 3.64%
2009-10-19 0 0.550 0.540 0.550 0.530 0.550 9,272,000 5,060,000 0.5457 3.165 3.107 3.165 3.050 3.165 1,611,463 3.1400 1.85%
2009-10-16 0 0.540 0.540 0.550 0.530 0.550 23,120,000 12,503,920 0.5408 3.107 3.107 3.165 3.050 3.165 4,018,230 3.1118 0.00%
2009-10-15 0 0.540 0.540 0.550 0.530 0.570 20,242,000 11,112,520 0.5490 3.107 3.107 3.165 3.050 3.280 3,518,037 3.1587 -3.57%
2009-10-14 0 0.560 0.560 0.570 0.560 0.570 10,176,000 5,736,640 0.5637 3.222 3.222 3.280 3.222 3.280 1,768,578 3.2436 -1.75%
2009-10-13 0 0.570 0.560 0.570 0.570 0.580 17,583,617 10,116,477 0.5753 3.280 3.222 3.280 3.280 3.337 3,056,013 3.3104 0.00%
2009-10-12 0 0.570 0.570 0.580 0.570 0.600 16,700,000 9,726,280 0.5824 3.280 3.280 3.337 3.280 3.452 2,902,442 3.3511 -1.72%
2009-10-09 0 0.580 0.580 0.590 0.540 0.590 37,362,000 21,067,200 0.5639 3.337 3.337 3.395 3.107 3.395 6,493,474 3.2444 5.45%
2009-10-08 0 0.550 0.540 0.550 0.540 0.560 5,756,000 3,150,440 0.5473 3.165 3.107 3.165 3.107 3.222 1,000,386 3.1492 0.00%
2009-10-07 0 0.550 0.540 0.550 0.540 0.560 8,366,000 4,593,320 0.5490 3.165 3.107 3.165 3.107 3.222 1,454,002 3.1591 1.85%
2009-10-06 0 0.540 0.530 0.540 0.520 0.550 11,336,000 6,110,400 0.5390 3.107 3.050 3.107 2.992 3.165 1,970,184 3.1014 3.85%
2009-10-05 0 0.520 0.520 0.530 0.520 0.540 8,352,000 4,378,160 0.5242 2.992 2.992 3.050 2.992 3.107 1,451,568 3.0162 -1.89%
2009-10-02 0 0.530 0.520 0.530 0.500 0.530 12,380,000 6,391,160 0.5162 3.050 2.992 3.050 2.877 3.050 2,151,630 2.9704 0.00%
2009-09-30 0 0.530 0.530 0.540 0.520 0.540 13,847,000 7,353,020 0.5310 3.050 3.050 3.107 2.992 3.107 2,406,593 3.0554 -1.85%
2009-09-29 0 0.540 0.540 0.550 0.530 0.560 13,656,000 7,426,520 0.5438 3.107 3.107 3.165 3.050 3.222 2,373,398 3.1291 0.00%
2009-09-28 0 0.540 0.530 0.540 0.530 0.580 39,152,000 21,520,480 0.5497 3.107 3.050 3.107 3.050 3.337 6,804,574 3.1626 -6.90%
2009-09-25 0 0.580 0.580 0.590 0.560 0.590 23,544,000 13,501,120 0.5734 3.337 3.337 3.395 3.222 3.395 4,091,921 3.2995 1.75%
2009-09-24 0 0.570 0.560 0.570 0.550 0.600 49,129,523 27,961,702 0.5691 3.280 3.222 3.280 3.165 3.452 8,538,657 3.2747 -5.00%
2009-09-23 0 0.600 0.590 0.600 0.580 0.640 55,097,828 33,242,765 0.6033 3.452 3.395 3.452 3.337 3.682 9,575,942 3.4715 -4.76%
2009-09-22 0 0.630 0.620 0.630 0.570 0.640 130,452,247 80,177,620 0.6146 3.625 3.567 3.625 3.280 3.682 22,672,456 3.5363 10.53%
2009-09-21 0 0.570 0.570 0.580 0.570 0.630 63,120,000 38,200,640 0.6052 3.280 3.280 3.337 3.280 3.625 10,970,186 3.4822 -5.00%
2009-09-18 0 0.600 0.590 0.600 0.540 0.630 234,028,029 138,186,180 0.5905 3.452 3.395 3.452 3.107 3.625 40,673,813 3.3974 9.09%
2009-09-17 0 0.550 0.540 0.550 0.500 0.560 82,725,743 44,199,242 0.5343 3.165 3.107 3.165 2.877 3.222 14,377,643 3.0742 7.84%
2009-09-16 0 0.510 0.495 0.510 0.490 0.510 12,371,704 6,131,435 0.4956 2.934 2.848 2.934 2.819 2.934 2,150,188 2.8516 4.08%
2009-09-15 0 0.490 0.490 0.495 0.490 0.510 9,676,000 4,823,640 0.4985 2.819 2.819 2.848 2.819 2.934 1,681,678 2.8683 -3.92%
2009-09-14 0 0.510 0.510 0.520 0.510 0.530 12,156,000 6,278,840 0.5165 2.934 2.934 2.992 2.934 3.050 2,112,699 2.9720 -1.92%
2009-09-11 0 0.520 0.510 0.520 0.500 0.520 12,490,942 6,437,139 0.5153 2.992 2.934 2.992 2.877 2.992 2,170,912 2.9652 0.00%
2009-09-10 0 0.520 0.510 0.520 0.510 0.550 24,270,000 12,711,700 0.5238 2.992 2.934 2.992 2.934 3.165 4,218,099 3.0136 -3.70%
2009-09-09 0 0.540 0.540 0.550 0.530 0.560 33,366,000 18,132,160 0.5434 3.107 3.107 3.165 3.050 3.222 5,798,974 3.1268 0.00%
2009-09-08 0 0.540 0.530 0.540 0.510 0.550 57,844,000 30,867,660 0.5336 3.107 3.050 3.107 2.934 3.165 10,053,223 3.0704 5.88%
2009-09-07 0 0.510 0.510 0.520 0.495 0.520 24,503,047 12,362,932 0.5045 2.934 2.934 2.992 2.848 2.992 4,258,603 2.9030 4.08%
2009-09-04 0 0.490 0.480 0.490 0.475 0.500 26,232,000 12,687,900 0.4837 2.819 2.762 2.819 2.733 2.877 4,559,093 2.7830 1.03%
2009-09-03 0 0.485 0.475 0.480 0.450 0.485 14,644,000 6,970,120 0.4760 2.791 2.733 2.762 2.589 2.791 2,545,111 2.7386 6.59%
2009-09-02 0 0.455 0.455 0.460 0.450 0.460 11,972,000 5,426,420 0.4533 2.618 2.618 2.647 2.589 2.647 2,080,720 2.6080 -2.15%
2009-09-01 0 0.465 0.460 0.465 0.445 0.465 12,436,000 5,668,560 0.4558 2.676 2.647 2.676 2.560 2.676 2,161,363 2.6227 2.20%
2009-08-31 0 0.455 0.450 0.455 0.445 0.465 19,962,980 9,065,921 0.4541 2.618 2.589 2.618 2.560 2.676 3,469,544 2.6130 -3.19%
2009-08-28 0 0.470 0.465 0.470 0.465 0.490 19,120,000 9,098,360 0.4759 2.704 2.676 2.704 2.676 2.819 3,323,035 2.7380 -3.09%
2009-08-27 0 0.485 0.485 0.490 0.485 0.500 16,699,406 8,226,998 0.4927 2.791 2.791 2.819 2.791 2.877 2,902,338 2.8346 -3.00%
2009-08-26 0 0.500 0.495 0.500 0.495 0.520 30,604,000 15,475,460 0.5057 2.877 2.848 2.877 2.848 2.992 5,318,941 2.9095 -1.96%
2009-08-25 0 0.510 0.500 0.510 0.495 0.510 22,040,848 11,100,400 0.5036 2.934 2.877 2.934 2.848 2.934 3,830,675 2.8978 2.00%
2009-08-24 0 0.500 0.500 0.510 0.500 0.530 17,452,000 8,890,680 0.5094 2.877 2.877 2.934 2.877 3.050 3,033,138 2.9312 0.00%
2009-08-21 0 0.500 0.495 0.500 0.495 0.540 66,212,000 34,136,400 0.5156 2.877 2.848 2.877 2.848 3.107 11,507,572 2.9664 0.00%
2009-08-20 0 0.500 0.495 0.500 0.490 0.510 13,504,000 6,748,900 0.4998 2.877 2.848 2.877 2.819 2.934 2,346,980 2.8756 1.01%
2009-08-19 0 0.495 0.495 0.500 0.480 0.520 19,296,000 9,647,860 0.5000 2.848 2.848 2.877 2.762 2.992 3,353,623 2.8768 0.00%
2009-08-18 0 0.495 0.495 0.500 0.450 0.530 51,020,000 24,897,690 0.4880 2.848 2.848 2.877 2.589 3.050 8,867,220 2.8078 -4.81%
2009-08-17 0 0.520 0.520 0.530 0.510 0.560 37,836,000 20,108,240 0.5315 2.992 2.992 3.050 2.934 3.222 6,575,855 3.0579 -8.77%
2009-08-14 0 0.570 0.560 0.570 0.550 0.590 23,364,000 13,059,400 0.5590 3.280 3.222 3.280 3.165 3.395 4,060,637 3.2161 -1.72%
2009-08-13 0 0.580 0.570 0.580 0.570 0.600 37,876,000 22,121,960 0.5841 3.337 3.280 3.337 3.280 3.452 6,582,807 3.3606 -1.69%
2009-08-12 0 0.590 0.580 0.590 0.550 0.600 86,736,094 50,849,632 0.5863 3.395 3.337 3.395 3.165 3.452 15,074,637 3.3732 3.51%
2009-08-11 0 0.570 0.560 0.570 0.530 0.580 59,736,000 33,691,760 0.5640 3.280 3.222 3.280 3.050 3.337 10,382,051 3.2452 5.56%
2009-08-10 0 0.540 0.530 0.540 0.530 0.560 30,216,000 16,501,640 0.5461 3.107 3.050 3.107 3.050 3.222 5,251,507 3.1423 0.00%
2009-08-07 0 0.540 0.540 0.550 0.540 0.580 39,188,000 21,751,040 0.5550 3.107 3.107 3.165 3.107 3.337 6,810,831 3.1936 -6.90%
2009-08-06 0 0.580 0.570 0.580 0.530 0.580 46,102,133 25,803,417 0.5597 3.337 3.280 3.337 3.050 3.337 8,012,500 3.2204 5.45%
2009-08-05 0 0.550 0.540 0.550 0.540 0.600 71,826,000 40,463,680 0.5634 3.165 3.107 3.165 3.107 3.452 12,483,279 3.2414 -6.78%
2009-08-04 0 0.590 0.580 0.590 0.570 0.620 81,802,094 48,610,213 0.5942 3.395 3.337 3.395 3.280 3.567 14,217,114 3.4191 0.00%
2009-08-03 0 0.590 0.590 0.600 0.580 0.630 132,028,579 78,827,673 0.5971 3.395 3.395 3.452 3.337 3.625 22,946,421 3.4353 -4.84%
2009-07-31 0 0.620 0.610 0.620 0.560 0.650 251,149,544 153,806,456 0.6124 3.567 3.510 3.567 3.222 3.740 43,649,513 3.5237 8.77%
2009-07-30 0 0.570 0.570 0.580 0.500 0.580 123,905,037 67,495,128 0.5447 3.280 3.280 3.337 2.877 3.337 21,534,559 3.1343 9.62%
2009-07-29 0 0.520 0.510 0.520 0.490 0.560 89,834,609 46,456,885 0.5171 2.992 2.934 2.992 2.819 3.222 15,613,156 2.9755 -3.70%
2009-07-28 0 0.540 0.540 0.550 0.510 0.570 130,667,471 71,949,587 0.5506 3.107 3.107 3.165 2.934 3.280 22,709,862 3.1682 1.89%
2009-07-27 0 0.530 0.520 0.530 0.480 0.540 108,958,632 55,486,170 0.5092 3.050 2.992 3.050 2.762 3.107 18,936,890 2.9301 7.07%
2009-07-24 0 0.495 0.490 0.495 0.485 0.510 61,676,570 30,393,614 0.4928 2.848 2.819 2.848 2.791 2.934 10,719,320 2.8354 -1.00%
2009-07-23 0 0.500 0.495 0.500 0.470 0.510 236,236,435 117,085,058 0.4956 2.877 2.848 2.877 2.704 2.934 41,057,631 2.8517 6.38%
2009-07-22 0 0.470 0.465 0.470 0.430 0.480 85,798,283 39,552,144 0.4610 2.704 2.676 2.704 2.474 2.762 14,911,647 2.6524 8.05%
2009-07-21 0 0.435 0.430 0.435 0.425 0.460 60,087,047 26,425,370 0.4398 2.503 2.474 2.503 2.445 2.647 10,443,062 2.5304 0.00%
2009-07-20 0 0.435 0.430 0.435 0.410 0.470 59,149,235 26,546,747 0.4488 2.503 2.474 2.503 2.359 2.704 10,280,072 2.5824 -6.45%
2009-07-17 0 0.465 0.460 0.465 0.450 0.495 159,035,213 74,848,868 0.4706 2.676 2.647 2.676 2.589 2.848 27,640,144 2.7080 1.09%
2009-07-16 0 0.460 0.455 0.460 0.440 0.500 189,198,550 89,878,179 0.4750 2.647 2.618 2.647 2.532 2.877 32,882,499 2.7333 0.00%
2009-07-15 0 0.460 0.460 0.465 0.430 0.480 159,357,506 72,466,961 0.4547 2.647 2.647 2.676 2.474 2.762 27,696,159 2.6165 0.00%
2009-07-14 0 0.460 0.455 0.460 0.375 0.465 262,974,986 113,930,913 0.4332 2.647 2.618 2.647 2.158 2.676 45,704,762 2.4928 21.05%
2009-07-13 0 0.380 0.375 0.380 0.335 0.390 64,361,633 24,056,943 0.3738 2.186 2.158 2.186 1.928 2.244 11,185,981 2.1506 8.57%
2009-07-10 0 0.350 0.345 0.350 0.345 0.380 54,161,484 19,639,182 0.3626 2.014 1.985 2.014 1.985 2.186 9,413,206 2.0863 -5.41%
2009-07-09 0 0.370 0.365 0.370 0.320 0.375 157,786,105 55,657,981 0.3527 2.129 2.100 2.129 1.841 2.158 27,423,051 2.0296 13.85%
2009-07-08 0 0.325 0.320 0.325 0.315 0.330 15,800,000 5,064,380 0.3205 1.870 1.841 1.870 1.812 1.899 2,746,023 1.8443 0.00%
2009-07-07 0 0.325 0.320 0.325 0.295 0.350 68,928,767 22,563,493 0.3273 1.870 1.841 1.870 1.697 2.014 11,979,744 1.8835 10.17%
2009-07-06 0 0.295 0.295 0.300 0.290 0.300 10,877,219 3,198,609 0.2941 1.697 1.697 1.726 1.669 1.726 1,890,449 1.6920 0.00%
2009-07-03 0 0.295 0.290 0.295 0.285 0.295 20,062,300 5,871,261 0.2927 1.697 1.669 1.697 1.640 1.697 3,486,806 1.6839 -1.67%
2009-07-02 0 0.300 0.295 0.300 0.295 0.310 14,768,692 4,443,894 0.3009 1.726 1.697 1.726 1.697 1.784 2,566,782 1.7313 -1.64%
2009-06-30 0 0.305 0.305 0.310 0.300 0.320 17,843,305 5,481,468 0.3072 1.755 1.755 1.784 1.726 1.841 3,101,147 1.7676 -3.17%
2009-06-29 0 0.315 0.310 0.315 0.310 0.325 15,896,327 5,057,758 0.3182 1.812 1.784 1.812 1.784 1.870 2,762,764 1.8307 -3.08%
2009-06-26 0 0.325 0.320 0.325 0.295 0.335 41,347,022 13,105,981 0.3170 1.870 1.841 1.870 1.697 1.928 7,186,067 1.8238 6.56%
2009-06-25 0 0.305 0.305 0.310 0.300 0.310 29,980,853 9,124,119 0.3043 1.755 1.755 1.784 1.726 1.784 5,210,639 1.7511 -1.61%
2009-06-24 0 0.310 0.305 0.310 0.290 0.320 37,939,196 11,578,501 0.3052 1.784 1.755 1.784 1.669 1.841 6,593,790 1.7560 0.00%
2009-06-23 0 0.310 0.310 0.315 0.305 0.325 33,808,305 10,556,670 0.3123 1.784 1.784 1.812 1.755 1.870 5,875,846 1.7966 -6.06%
2009-06-22 0 0.330 0.330 0.335 0.330 0.340 24,133,861 8,059,893 0.3340 1.899 1.899 1.928 1.899 1.956 4,194,438 1.9216 -2.94%
2009-06-19 0 0.340 0.335 0.340 0.330 0.350 42,350,849 14,315,744 0.3380 1.956 1.928 1.956 1.899 2.014 7,360,531 1.9449 -1.45%
2009-06-18 0 0.345 0.340 0.345 0.330 0.365 88,027,079 30,264,376 0.3438 1.985 1.956 1.985 1.899 2.100 15,299,009 1.9782 -4.17%
2009-06-17 0 0.360 0.360 0.365 0.345 0.385 261,325,758 96,458,784 0.3691 2.071 2.071 2.100 1.985 2.215 45,418,128 2.1238 2.86%
2009-06-16 0 0.350 0.345 0.350 0.325 0.360 106,175,657 36,828,750 0.3469 2.014 1.985 2.014 1.870 2.071 18,453,212 1.9958 4.48%
2009-06-15 0 0.335 0.335 0.340 0.330 0.375 145,671,218 51,657,745 0.3546 1.928 1.928 1.956 1.899 2.158 25,317,497 2.0404 0.00%
2009-06-12 0 0.335 0.330 0.335 0.320 0.340 46,701,546 15,404,761 0.3299 1.928 1.899 1.928 1.841 1.956 8,116,677 1.8979 4.69%
2009-06-11 0 0.320 0.320 0.325 0.310 0.340 66,542,000 21,777,160 0.3273 1.841 1.841 1.870 1.784 1.956 11,564,926 1.8830 -1.54%
2009-06-10 0 0.325 0.320 0.325 0.310 0.360 151,880,083 51,181,647 0.3370 1.870 1.841 1.870 1.784 2.071 26,396,591 1.9389 0.00%
2009-06-09 0 0.325 0.320 0.325 0.315 0.395 225,066,000 75,947,900 0.3374 1.870 1.841 1.870 1.812 2.273 39,116,222 1.9416 -15.58%
2009-06-08 0 0.385 0.380 0.385 0.270 0.410 440,669,858 158,040,072 0.3586 2.215 2.186 2.215 1.554 2.359 76,587,935 2.0635 40.00%
2009-06-05 0 0.275 0.270 0.275 0.249 0.305 296,655,871 80,043,297 0.2698 1.582 1.554 1.582 1.433 1.755 51,558,463 1.5525 -8.33%
2009-06-04 0 0.300 0.295 0.300 0.290 0.335 131,417,752 40,208,756 0.3060 1.726 1.697 1.726 1.669 1.928 22,840,260 1.7604 -15.49%
2009-06-03 0 0.355 0.355 0.360 0.350 0.385 61,430,004 22,445,225 0.3654 2.043 2.043 2.071 2.014 2.215 10,676,467 2.1023 -6.58%
2009-06-02 0 0.380 0.375 0.380 0.365 0.405 42,211,000 16,259,085 0.3852 2.186 2.158 2.186 2.100 2.330 7,336,225 2.2163 2.70%
2009-06-01 0 0.370 0.365 0.370 0.320 0.400 114,497,999 41,002,140 0.3581 2.129 2.100 2.129 1.841 2.302 19,899,626 2.0604 -10.84%
2009-05-29 0 0.415 0.410 0.415 0.410 0.435 16,468,000 6,852,070 0.4161 2.388 2.359 2.388 2.359 2.503 2,862,120 2.3941 -3.49%
2009-05-27 0 0.430 0.420 0.430 0.420 0.460 20,774,000 9,053,160 0.4358 2.474 2.417 2.474 2.417 2.647 3,610,498 2.5075 0.00%
2009-05-26 0 0.430 0.425 0.430 0.405 0.460 25,846,000 11,189,040 0.4329 2.474 2.445 2.474 2.330 2.647 4,492,006 2.4909 -1.15%
2009-05-25 0 0.435 0.430 0.435 0.430 0.460 17,824,000 7,892,260 0.4428 2.503 2.474 2.503 2.474 2.647 3,097,792 2.5477 -1.14%
2009-05-22 0 0.440 0.435 0.440 0.420 0.490 32,864,000 15,005,440 0.4566 2.532 2.503 2.532 2.417 2.819 5,711,727 2.6271 -2.22%
2009-05-21 0 0.450 0.440 0.450 0.420 0.510 48,818,000 22,769,800 0.4664 2.589 2.532 2.589 2.417 2.934 8,484,514 2.6837 -3.23%
2009-05-20 0 0.465 0.460 0.465 0.455 0.530 56,820,000 27,606,800 0.4859 2.676 2.647 2.676 2.618 3.050 9,875,253 2.7956 -8.82%
2009-05-19 0 0.510 0.500 0.510 0.500 0.590 62,424,700 33,499,669 0.5366 2.934 2.877 2.934 2.877 3.395 10,849,344 3.0877 -5.56%
2009-05-18 0 0.540 0.530 0.550 0.370 0.540 206,977,380 94,994,642 0.4590 3.107 3.050 3.165 2.129 3.107 35,972,440 2.6408 47.95%
2009-05-15 0 0.365 0.370 0.375 0.241 0.380 175,240,000 53,052,124 0.3027 2.100 2.129 2.158 1.387 2.186 30,456,518 1.7419 54.01%
2009-05-14 0 0.237 0.237 0.238 0.195 0.255 164,252,000 38,500,256 0.2344 1.364 1.364 1.369 1.122 1.467 28,546,816 1.3487 12.86%
2009-05-13 0 0.210 0.210 0.211 0.189 0.285 151,364,000 33,717,752 0.2228 1.208 1.208 1.214 1.087 1.640 26,306,896 1.2817 -34.38%
2009-05-12 0 0.320 0.315 0.320 0.250 0.420 50,756,000 16,488,480 0.3249 1.841 1.812 1.841 1.438 2.417 8,821,337 1.8692 -5.88%
2009-05-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2004-04-02 0 0.640 0.630 0.640 0.610 0.640 10,468,700 6,569,666 0.6276 1.956 1.926 1.956 1.865 1.956 3,424,844 1.9182 1.59%
2004-04-01 0 0.630 0.620 0.630 0.600 0.670 17,184,000 10,838,760 0.6307 1.926 1.895 1.926 1.834 2.048 5,621,760 1.9280 -4.55%
2004-03-31 0 0.660 0.650 0.660 0.620 0.690 27,414,000 17,755,640 0.6477 2.017 1.987 2.017 1.895 2.109 8,968,514 1.9798 -5.71%
2004-03-30 0 0.700 0.690 0.700 0.690 0.760 13,472,620 9,690,775 0.7193 2.140 2.109 2.140 2.109 2.323 4,407,579 2.1987 -6.67%
2004-03-29 0 0.750 0.750 0.760 0.750 0.770 2,312,500 1,754,800 0.7588 2.293 2.293 2.323 2.293 2.354 756,536 2.3195 -1.32%
2004-03-26 0 0.760 0.750 0.760 0.750 0.790 4,496,000 3,448,520 0.7670 2.323 2.293 2.323 2.293 2.415 1,470,870 2.3445 -2.56%
2004-03-25 0 0.780 0.780 0.790 0.780 0.790 1,420,000 1,114,720 0.7850 2.384 2.384 2.415 2.384 2.415 464,554 2.3995 -1.27%
2004-03-24 0 0.790 0.790 0.800 0.780 0.800 3,068,000 2,423,680 0.7900 2.415 2.415 2.445 2.384 2.445 1,003,699 2.4147 0.00%
2004-03-23 0 0.790 0.790 0.800 0.780 0.800 2,688,000 2,114,880 0.7868 2.415 2.415 2.445 2.384 2.445 879,382 2.4050 0.00%
2004-03-22 0 0.790 0.780 0.790 0.780 0.800 2,588,000 2,044,800 0.7901 2.415 2.384 2.415 2.384 2.445 846,666 2.4151 -1.25%
2004-03-19 0 0.800 0.790 0.800 0.780 0.800 2,630,000 2,078,060 0.7901 2.445 2.415 2.445 2.384 2.445 860,407 2.4152 1.27%
2004-03-18 0 0.790 0.790 0.800 0.780 0.800 3,148,000 2,481,000 0.7881 2.415 2.415 2.445 2.384 2.445 1,029,871 2.4090 1.28%
2004-03-17 0 0.780 0.780 0.790 0.780 0.810 6,792,000 5,379,480 0.7920 2.384 2.384 2.415 2.384 2.476 2,222,009 2.4210 -3.70%
2004-03-16 0 0.810 0.800 0.810 0.800 0.820 3,604,000 2,906,720 0.8065 2.476 2.445 2.476 2.445 2.506 1,179,052 2.4653 0.00%
2004-03-15 0 0.810 0.810 0.820 0.810 0.820 2,548,000 2,066,920 0.8112 2.476 2.476 2.506 2.476 2.506 833,580 2.4796 2.53%
2004-03-12 0 0.790 0.790 0.810 0.780 0.810 4,158,000 3,300,700 0.7938 2.415 2.415 2.476 2.384 2.476 1,360,293 2.4265 -1.25%
2004-03-11 0 0.800 0.800 0.810 0.800 0.830 4,133,000 3,351,650 0.8109 2.445 2.445 2.476 2.445 2.537 1,352,115 2.4788 -2.44%
2004-03-10 0 0.820 0.810 0.830 0.810 0.840 4,340,000 3,592,640 0.8278 2.506 2.476 2.537 2.476 2.568 1,419,835 2.5303 -1.20%
2004-03-09 0 0.830 0.830 0.840 0.830 0.840 2,136,000 1,779,440 0.8331 2.537 2.537 2.568 2.537 2.568 698,794 2.5464 0.00%
2004-03-08 0 0.830 0.820 0.830 0.820 0.840 4,380,000 3,634,200 0.8297 2.537 2.506 2.537 2.506 2.568 1,432,921 2.5362 1.22%
2004-03-05 0 0.820 0.810 0.820 0.810 0.830 3,248,000 2,672,280 0.8227 2.506 2.476 2.506 2.476 2.537 1,062,586 2.5149 1.23%
2004-03-04 0 0.810 0.810 0.820 0.810 0.830 2,632,000 2,153,880 0.8183 2.476 2.476 2.506 2.476 2.537 861,061 2.5014 0.00%
2004-03-03 0 0.810 0.810 0.820 0.790 0.820 4,828,000 3,894,440 0.8066 2.476 2.476 2.506 2.415 2.506 1,579,484 2.4656 2.53%
2004-03-02 0 0.790 0.790 0.800 0.790 0.860 23,530,000 19,051,800 0.8097 2.415 2.415 2.445 2.415 2.629 7,697,860 2.4749 -5.95%
2004-03-01 0 0.840 0.830 0.840 0.830 0.850 5,947,000 4,999,330 0.8406 2.568 2.537 2.568 2.537 2.598 1,945,566 2.5696 1.20%
2004-02-27 0 0.830 0.830 0.840 0.830 0.850 11,240,000 9,437,720 0.8397 2.537 2.537 2.568 2.537 2.598 3,677,176 2.5666 -1.19%
2004-02-26 0 0.840 0.840 0.850 0.830 0.860 6,728,000 5,686,840 0.8452 2.568 2.568 2.598 2.537 2.629 2,201,071 2.5837 -1.18%
2004-02-25 0 0.850 0.850 0.860 0.850 0.870 3,136,000 2,692,800 0.8587 2.598 2.598 2.629 2.598 2.659 1,025,945 2.6247 -1.16%
2004-02-24 0 0.860 0.850 0.860 0.850 0.870 3,824,000 3,291,680 0.8608 2.629 2.598 2.629 2.598 2.659 1,251,025 2.6312 0.00%
2004-02-23 0 0.860 0.850 0.860 0.850 0.880 5,176,000 4,468,280 0.8633 2.629 2.598 2.629 2.598 2.690 1,693,333 2.6387 0.00%
2004-02-20 0 0.860 0.860 0.870 0.860 0.890 5,276,000 4,618,760 0.8754 2.629 2.629 2.659 2.629 2.720 1,726,048 2.6759 -2.27%
2004-02-19 0 0.880 0.870 0.880 0.870 0.890 3,588,000 3,151,440 0.8783 2.690 2.659 2.690 2.659 2.720 1,173,817 2.6848 1.15%
2004-02-18 0 0.870 0.870 0.880 0.870 0.890 9,588,000 8,448,760 0.8812 2.659 2.659 2.690 2.659 2.720 3,136,722 2.6935 0.00%
2004-02-17 0 0.870 0.860 0.870 0.840 0.870 8,256,000 7,069,800 0.8563 2.659 2.629 2.659 2.568 2.659 2,700,958 2.6175 3.57%
2004-02-16 0 0.840 0.840 0.850 0.830 0.850 4,900,000 4,120,080 0.8408 2.568 2.568 2.598 2.537 2.598 1,603,039 2.5702 0.00%
2004-02-13 0 0.840 0.840 0.850 0.830 0.840 6,657,300 5,587,679 0.8393 2.568 2.568 2.598 2.537 2.568 2,177,941 2.5656 0.00%
2004-02-12 0 0.840 0.830 0.840 0.830 0.850 6,020,000 5,052,160 0.8392 2.568 2.537 2.568 2.537 2.598 1,969,448 2.5653 0.00%
2004-02-11 0 0.840 0.830 0.840 0.830 0.860 6,128,000 5,170,040 0.8437 2.568 2.537 2.568 2.537 2.629 2,004,780 2.5789 -1.18%
2004-02-10 0 0.850 0.840 0.850 0.840 0.860 3,756,000 3,194,400 0.8505 2.598 2.568 2.598 2.568 2.629 1,228,779 2.5997 0.00%
2004-02-09 0 0.850 0.840 0.860 0.840 0.860 5,660,000 4,833,960 0.8541 2.598 2.568 2.629 2.568 2.629 1,851,674 2.6106 1.19%
2004-02-06 0 0.840 0.840 0.850 0.840 0.850 3,392,000 2,873,680 0.8472 2.568 2.568 2.598 2.568 2.598 1,109,696 2.5896 0.00%
2004-02-05 0 0.840 0.840 0.850 0.840 0.850 7,784,000 6,598,640 0.8477 2.568 2.568 2.598 2.568 2.598 2,546,542 2.5912 -1.18%
2004-02-04 0 0.850 0.840 0.850 0.840 0.880 5,396,000 4,581,360 0.8490 2.598 2.568 2.598 2.568 2.690 1,765,306 2.5952 -2.30%
2004-02-03 0 0.870 0.850 0.870 0.840 0.870 10,556,000 9,101,400 0.8622 2.659 2.598 2.659 2.568 2.659 3,453,404 2.6355 1.16%
2004-02-02 0 0.860 0.860 0.870 0.860 0.880 3,348,000 2,889,320 0.8630 2.629 2.629 2.659 2.629 2.690 1,095,301 2.6379 -1.15%
2004-01-30 0 0.870 0.870 0.880 0.870 0.880 1,164,000 1,019,600 0.8759 2.659 2.659 2.690 2.659 2.690 380,804 2.6775 0.00%
2004-01-29 0 0.870 0.870 0.880 0.870 0.910 2,008,000 1,770,880 0.8819 2.659 2.659 2.690 2.659 2.782 656,919 2.6957 -3.33%
2004-01-28 0 0.900 0.880 0.900 0.890 0.910 2,416,000 2,159,760 0.8939 2.751 2.690 2.751 2.720 2.782 790,396 2.7325 0.00%
2004-01-27 0 0.900 0.900 0.910 0.890 0.930 2,568,000 2,324,760 0.9053 2.751 2.751 2.782 2.720 2.843 840,123 2.7672 -1.10%
2004-01-26 0 0.910 0.900 0.910 0.890 0.920 6,982,000 6,301,660 0.9026 2.782 2.751 2.782 2.720 2.812 2,284,167 2.7588 1.11%
2004-01-21 0 0.900 0.890 0.900 0.890 0.900 2,744,000 2,458,440 0.8959 2.751 2.720 2.751 2.720 2.751 897,702 2.7386 1.12%
2004-01-20 0 0.890 0.880 0.890 0.870 0.900 4,228,000 3,721,880 0.8803 2.720 2.690 2.720 2.659 2.751 1,383,194 2.6908 2.30%
2004-01-19 0 0.870 0.850 0.870 0.850 0.870 3,555,380 3,060,322 0.8608 2.659 2.598 2.659 2.598 2.659 1,163,146 2.6311 0.00%
2004-01-16 0 0.870 0.870 0.880 0.870 0.920 4,902,000 4,381,860 0.8939 2.659 2.659 2.690 2.659 2.812 1,603,694 2.7324 -4.40%
2004-01-15 0 0.910 0.890 0.910 0.890 0.920 13,020,000 11,731,840 0.9011 2.782 2.720 2.782 2.720 2.812 4,259,504 2.7543 2.25%
2004-01-14 0 0.890 0.890 0.900 0.880 0.900 9,194,000 8,184,246 0.8902 2.720 2.720 2.751 2.690 2.751 3,007,825 2.7210 1.14%
2004-01-13 0 0.880 0.870 0.880 0.840 0.880 14,597,973 12,599,498 0.8631 2.690 2.659 2.690 2.568 2.690 4,775,739 2.6382 2.33%
2004-01-12 0 0.860 0.860 0.870 0.860 0.890 27,726,000 24,283,220 0.8758 2.629 2.629 2.659 2.629 2.720 9,070,585 2.6771 0.00%
2004-01-09 0 0.860 0.860 0.870 0.830 0.880 28,288,000 24,214,158 0.8560 2.629 2.629 2.659 2.537 2.690 9,254,444 2.6165 3.61%
2004-01-08 0 0.830 0.820 0.830 0.820 0.860 8,868,000 7,412,080 0.8358 2.537 2.506 2.537 2.506 2.629 2,901,174 2.5549 -1.19%
2004-01-07 0 0.840 0.840 0.850 0.820 0.860 26,165,000 22,029,450 0.8419 2.568 2.568 2.598 2.506 2.629 8,559,902 2.5736 2.44%
2004-01-06 0 0.820 0.820 0.830 0.810 0.830 12,168,000 9,972,632 0.8196 2.506 2.506 2.537 2.476 2.537 3,980,772 2.5052 2.50%
2004-01-05 0 0.800 0.800 0.810 0.790 0.870 47,224,000 39,375,880 0.8338 2.445 2.445 2.476 2.415 2.659 15,449,372 2.5487 -5.88%
2004-01-02 0 0.850 0.850 0.860 0.850 0.870 18,672,000 16,005,480 0.8572 2.598 2.598 2.629 2.598 2.659 6,108,561 2.6202 1.19%
2003-12-31 0 0.840 0.830 0.840 0.820 0.860 20,420,000 17,214,520 0.8430 2.568 2.537 2.568 2.506 2.629 6,680,421 2.5769 3.70%
2003-12-30 0 0.810 0.800 0.810 0.800 0.840 28,944,000 23,640,880 0.8168 2.476 2.445 2.476 2.445 2.568 9,469,055 2.4966 3.85%
2003-12-29 0 0.780 0.780 0.790 0.740 0.780 26,080,000 19,887,480 0.7626 2.384 2.384 2.415 2.262 2.384 8,532,094 2.3309 4.00%
2003-12-24 0 0.750 0.740 0.750 0.740 0.770 30,920,000 23,308,800 0.7538 2.293 2.262 2.293 2.262 2.354 10,115,505 2.3043 1.35%
2003-12-23 0 0.740 0.740 0.750 0.730 0.780 77,080,000 57,754,360 0.7493 2.262 2.262 2.293 2.231 2.384 25,216,788 2.2903 -7.50%
2003-12-22 0 0.800 0.790 0.800 0.800 0.920 86,715,476 74,846,004 0.8631 2.445 2.415 2.445 2.445 2.812 28,369,043 2.6383 -24.53%
2003-12-19 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2003-12-18 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2003-12-17 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2003-12-16 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2003-12-15 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2003-12-12 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2003-12-11 0 1.060 1.050 1.060 1.040 1.060 4,814,000 5,063,620 1.0519 3.240 3.210 3.240 3.179 3.240 1,574,904 3.2152 1.92%
2003-12-10 0 1.040 1.040 1.060 1.040 1.070 2,536,000 2,666,040 1.0513 3.179 3.179 3.240 3.179 3.271 829,655 3.2134 -2.80%
2003-12-09 0 1.070 1.060 1.070 1.060 1.070 2,840,000 3,012,344 1.0607 3.271 3.240 3.271 3.240 3.271 929,108 3.2422 0.94%
2003-12-08 0 1.060 1.060 1.070 1.060 1.090 2,268,000 2,417,640 1.0660 3.240 3.240 3.271 3.240 3.332 741,978 3.2584 -0.93%
2003-12-05 0 1.070 1.070 1.080 1.070 1.080 1,516,000 1,633,640 1.0776 3.271 3.271 3.301 3.271 3.301 495,961 3.2939 0.00%
2003-12-04 0 1.070 1.060 1.080 1.060 1.090 2,788,000 2,986,560 1.0712 3.271 3.240 3.301 3.240 3.332 912,097 3.2744 1.90%
2003-12-03 0 1.050 1.050 1.060 1.050 1.100 4,068,000 4,365,840 1.0732 3.210 3.210 3.240 3.210 3.362 1,330,850 3.2805 -3.67%
2003-12-02 0 1.090 1.080 1.090 1.050 1.090 16,015,000 17,238,200 1.0764 3.332 3.301 3.332 3.210 3.332 5,239,321 3.2902 2.83%
2003-12-01 0 1.060 1.050 1.060 1.030 1.060 4,825,000 5,059,090 1.0485 3.240 3.210 3.240 3.148 3.240 1,578,503 3.2050 0.00%
2003-11-28 0 1.060 1.040 1.060 1.000 1.060 9,042,000 9,238,360 1.0217 3.240 3.179 3.240 3.057 3.240 2,958,098 3.1231 6.00%
2003-11-27 0 1.000 1.000 1.010 1.000 1.020 1,642,000 1,660,720 1.0114 3.057 3.057 3.087 3.057 3.118 537,182 3.0915 -0.99%
2003-11-26 0 1.010 1.000 1.010 1.000 1.020 3,084,000 3,115,840 1.0103 3.087 3.057 3.087 3.057 3.118 1,008,933 3.0883 -0.98%
2003-11-25 0 1.020 1.010 1.020 1.000 1.020 3,896,000 3,927,800 1.0082 3.118 3.087 3.118 3.057 3.118 1,274,580 3.0816 2.00%
2003-11-24 0 1.000 1.000 1.020 1.000 1.020 3,312,000 3,335,240 1.0070 3.057 3.057 3.118 3.057 3.118 1,083,524 3.0781 -1.96%
2003-11-21 0 1.020 1.010 1.020 1.020 1.060 3,130,000 3,224,120 1.0301 3.118 3.087 3.118 3.118 3.240 1,023,982 3.1486 -1.92%
2003-11-20 0 1.040 1.030 1.040 1.020 1.050 4,229,000 4,376,120 1.0348 3.179 3.148 3.179 3.118 3.210 1,383,521 3.1630 1.96%
2003-11-19 0 1.020 1.020 1.030 1.020 1.030 2,076,000 2,119,360 1.0209 3.118 3.118 3.148 3.118 3.148 679,165 3.1205 -0.97%
2003-11-18 0 1.030 1.020 1.030 1.030 1.050 3,516,000 3,643,040 1.0361 3.148 3.118 3.148 3.148 3.210 1,150,262 3.1671 -1.90%
2003-11-17 0 1.050 1.040 1.050 1.020 1.050 5,296,000 5,486,840 1.0360 3.210 3.179 3.210 3.118 3.210 1,732,591 3.1668 1.94%
2003-11-14 0 1.030 1.020 1.030 1.010 1.030 8,188,000 8,360,360 1.0211 3.148 3.118 3.148 3.087 3.148 2,678,711 3.1210 0.98%
2003-11-13 0 1.020 1.010 1.020 1.000 1.030 10,203,000 10,366,070 1.0160 3.118 3.087 3.118 3.057 3.148 3,337,920 3.1055 2.00%
2003-11-12 0 1.000 1.000 1.010 0.990 1.060 16,656,000 16,809,960 1.0092 3.057 3.057 3.087 3.026 3.240 5,449,025 3.0849 -5.66%
2003-11-11 0 1.060 1.060 1.070 1.050 1.090 7,080,000 7,571,360 1.0694 3.240 3.240 3.271 3.210 3.332 2,316,228 3.2688 -3.64%
2003-11-10 0 1.100 1.090 1.100 1.060 1.110 25,332,000 27,551,800 1.0876 3.362 3.332 3.362 3.240 3.393 8,287,386 3.3245 3.77%
2003-11-07 0 1.060 1.060 1.070 1.040 1.070 20,300,000 21,398,156 1.0541 3.240 3.240 3.271 3.179 3.271 6,641,162 3.2220 4.95%
2003-11-06 0 1.010 1.010 1.030 0.980 1.040 42,118,000 42,774,160 1.0156 3.087 3.087 3.148 2.996 3.179 13,778,940 3.1043 2.02%
2003-11-05 0 0.990 0.980 0.990 0.960 1.000 9,352,000 9,195,680 0.9833 3.026 2.996 3.026 2.934 3.057 3,059,515 3.0056 0.00%
2003-11-04 0 0.990 0.990 1.000 0.990 1.030 26,964,000 27,093,120 1.0048 3.026 3.026 3.057 3.026 3.148 8,821,296 3.0713 -3.88%
2003-11-03 0 1.030 1.030 1.040 0.980 1.050 30,344,000 30,811,360 1.0154 3.148 3.148 3.179 2.996 3.210 9,927,066 3.1038 3.00%
2003-10-31 0 1.000 0.990 1.000 0.940 1.000 16,216,000 15,918,640 0.9817 3.057 3.026 3.057 2.873 3.057 5,305,078 3.0006 6.38%
2003-10-30 0 0.940 0.930 0.940 0.930 0.960 3,936,000 3,723,220 0.9459 2.873 2.843 2.873 2.843 2.934 1,287,666 2.8914 -2.08%
2003-10-29 0 0.960 0.950 0.960 0.950 0.970 6,636,000 6,354,960 0.9576 2.934 2.904 2.934 2.904 2.965 2,170,973 2.9272 2.13%
2003-10-28 0 0.940 0.940 0.950 0.940 0.970 8,992,000 8,550,160 0.9509 2.873 2.873 2.904 2.873 2.965 2,941,741 2.9065 0.00%
2003-10-27 0 0.940 0.930 0.940 0.930 0.950 2,020,000 1,896,720 0.9390 2.873 2.843 2.873 2.843 2.904 660,845 2.8701 2.17%
2003-10-24 0 0.920 0.920 0.930 0.910 0.930 2,932,000 2,698,920 0.9205 2.812 2.812 2.843 2.782 2.843 959,206 2.8137 1.10%
2003-10-23 0 0.910 0.910 0.920 0.910 0.960 10,772,000 10,061,440 0.9340 2.782 2.782 2.812 2.782 2.934 3,524,069 2.8551 -6.19%
2003-10-22 0 0.970 0.960 0.970 0.950 0.970 6,992,000 6,719,440 0.9610 2.965 2.934 2.965 2.904 2.965 2,287,439 2.9375 2.11%
2003-10-21 0 0.950 0.950 0.960 0.950 0.990 9,420,000 9,066,200 0.9624 2.904 2.904 2.934 2.904 3.026 3,081,761 2.9419 -1.04%
2003-10-20 0 0.960 0.950 0.960 0.950 0.980 10,228,000 9,893,520 0.9673 2.934 2.904 2.934 2.904 2.996 3,346,099 2.9567 -1.03%
2003-10-17 0 0.970 0.960 0.970 0.930 0.980 44,426,000 41,828,350 0.9415 2.965 2.934 2.965 2.843 2.996 14,534,004 2.8780 5.43%
2003-10-16 0 0.920 0.910 0.920 0.890 0.920 10,756,000 9,790,920 0.9103 2.812 2.782 2.812 2.720 2.812 3,518,835 2.7824 2.22%
2003-10-15 0 0.900 0.890 0.900 0.890 0.900 3,564,000 3,181,840 0.8928 2.751 2.720 2.751 2.720 2.751 1,165,966 2.7289 1.12%
2003-10-14 0 0.890 0.890 0.900 0.880 0.910 7,510,000 6,731,240 0.8963 2.720 2.720 2.751 2.690 2.782 2,456,903 2.7397 -1.11%
2003-10-13 0 0.900 0.890 0.900 0.890 0.920 6,898,000 6,190,240 0.8974 2.751 2.720 2.751 2.720 2.812 2,256,687 2.7431 -1.10%
2003-10-10 0 0.910 0.910 0.920 0.910 0.930 24,668,000 22,653,040 0.9183 2.782 2.782 2.812 2.782 2.843 8,070,157 2.8070 1.11%
2003-10-09 0 0.900 0.890 0.900 0.890 0.930 8,512,000 7,790,720 0.9153 2.751 2.720 2.751 2.720 2.843 2,784,708 2.7977 -1.10%
2003-10-08 0 0.910 0.910 0.930 0.910 0.930 11,484,000 10,573,040 0.9207 2.782 2.782 2.843 2.782 2.843 3,757,000 2.8142 0.00%
2003-10-07 0 0.910 0.900 0.910 0.870 0.910 12,568,000 11,125,400 0.8852 2.782 2.751 2.782 2.659 2.782 4,111,632 2.7058 5.81%
2003-10-06 0 0.860 0.870 0.880 0.860 0.920 11,996,000 10,784,240 0.8990 2.629 2.659 2.690 2.629 2.812 3,924,502 2.7479 -5.49%
2003-10-03 0 0.910 0.900 0.910 0.870 0.910 8,804,000 7,781,920 0.8839 2.782 2.751 2.782 2.659 2.782 2,880,236 2.7018 4.60%
2003-10-02 0 0.870 0.860 0.870 0.860 0.880 1,724,000 1,498,720 0.8693 2.659 2.629 2.659 2.629 2.690 564,008 2.6573 1.16%
2003-09-30 0 0.860 0.850 0.870 0.840 0.870 6,948,000 5,963,000 0.8582 2.629 2.598 2.659 2.568 2.659 2,273,044 2.6234 1.18%
2003-09-29 0 0.850 0.840 0.850 0.840 0.860 5,482,000 4,671,160 0.8521 2.598 2.568 2.598 2.568 2.629 1,793,441 2.6046 0.00%
2003-09-26 0 0.850 0.850 0.860 0.850 0.870 2,426,000 2,091,160 0.8620 2.598 2.598 2.629 2.598 2.659 793,668 2.6348 -1.16%
2003-09-25 0 0.860 0.860 0.870 0.860 0.880 4,059,000 3,539,010 0.8719 2.629 2.629 2.659 2.629 2.690 1,327,905 2.6651 -1.15%
2003-09-24 0 0.870 0.860 0.870 0.860 0.870 3,296,000 2,861,120 0.8681 2.659 2.629 2.659 2.629 2.659 1,078,289 2.6534 2.35%
2003-09-23 0 0.850 0.840 0.850 0.830 0.850 6,796,000 5,746,040 0.8455 2.598 2.568 2.598 2.537 2.598 2,223,317 2.5844 0.00%
2003-09-22 0 0.850 0.840 0.850 0.840 0.900 6,232,000 5,373,200 0.8622 2.598 2.568 2.598 2.568 2.751 2,038,804 2.6355 -3.41%
2003-09-19 0 0.880 0.880 0.900 0.880 0.900 4,536,000 4,046,560 0.8921 2.690 2.690 2.751 2.690 2.751 1,483,956 2.7269 -1.12%
2003-09-18 0 0.890 0.890 0.900 0.890 0.910 5,951,880 5,351,894 0.8992 2.720 2.720 2.751 2.720 2.782 1,947,163 2.7486 -2.20%
2003-09-17 0 0.910 0.910 0.920 0.890 0.940 11,548,060 10,551,771 0.9137 2.782 2.782 2.812 2.720 2.873 3,777,958 2.7930 -1.09%
2003-09-16 0 0.920 0.910 0.920 0.910 0.930 5,196,000 4,773,000 0.9186 2.812 2.782 2.812 2.782 2.843 1,699,876 2.8079 0.00%
2003-09-15 0 0.920 0.910 0.920 0.900 0.940 12,336,000 11,306,800 0.9166 2.812 2.782 2.812 2.751 2.873 4,035,733 2.8017 1.10%
2003-09-11 0 0.910 0.900 0.910 0.900 0.910 2,564,000 2,323,640 0.9063 2.782 2.751 2.782 2.751 2.782 838,815 2.7701 1.11%
2003-09-10 0 0.900 0.900 0.910 0.900 0.920 4,552,000 4,122,760 0.9057 2.751 2.751 2.782 2.751 2.812 1,489,191 2.7685 -2.17%
2003-09-09 0 0.920 0.910 0.920 0.920 0.950 5,196,000 4,860,520 0.9354 2.812 2.782 2.812 2.812 2.904 1,699,876 2.8593 -1.08%
2003-09-08 0 0.930 0.930 0.940 0.930 0.940 2,204,000 2,054,280 0.9321 2.843 2.843 2.873 2.843 2.873 721,040 2.8490 0.00%
2003-09-05 0 0.930 0.930 0.940 0.930 0.940 3,956,000 3,681,640 0.9306 2.843 2.843 2.873 2.843 2.873 1,294,209 2.8447 0.00%
2003-09-04 0 0.930 0.930 0.940 0.930 0.960 5,608,000 5,257,000 0.9374 2.843 2.843 2.873 2.843 2.934 1,834,662 2.8654 -1.06%
2003-09-03 0 0.940 0.930 0.950 0.930 0.950 5,132,000 4,806,960 0.9367 2.873 2.843 2.904 2.843 2.904 1,678,938 2.8631 1.08%
2003-09-02 0 0.930 0.930 0.940 0.930 0.950 1,564,000 1,462,920 0.9354 2.843 2.843 2.873 2.843 2.904 511,664 2.8591 -1.06%
2003-09-01 0 0.940 0.930 0.940 0.930 0.940 4,924,000 4,603,320 0.9349 2.873 2.843 2.873 2.843 2.873 1,610,891 2.8576 2.17%
2003-08-29 0 0.920 0.920 0.930 0.910 0.940 5,824,000 5,389,480 0.9254 2.812 2.812 2.843 2.782 2.873 1,905,327 2.8286 0.00%
2003-08-28 0 0.920 0.920 0.930 0.910 0.920 2,296,000 2,102,400 0.9157 2.812 2.812 2.843 2.782 2.812 751,138 2.7990 1.10%
2003-08-27 0 0.910 0.910 0.920 0.910 0.930 2,004,000 1,840,600 0.9185 2.782 2.782 2.812 2.782 2.843 655,610 2.8075 0.00%
2003-08-26 0 0.910 0.900 0.910 0.900 0.950 6,556,000 6,003,640 0.9157 2.782 2.751 2.782 2.751 2.904 2,144,801 2.7992 -3.19%
2003-08-25 0 0.940 0.930 0.940 0.930 0.950 3,440,000 3,221,680 0.9365 2.873 2.843 2.873 2.843 2.904 1,125,399 2.8627 0.00%
2003-08-22 0 0.940 0.930 0.940 0.930 0.950 2,672,000 2,526,720 0.9456 2.873 2.843 2.873 2.843 2.904 874,147 2.8905 -1.05%
2003-08-21 0 0.950 0.940 0.950 0.940 0.950 4,460,000 4,211,960 0.9444 2.904 2.873 2.904 2.873 2.904 1,459,093 2.8867 1.06%
2003-08-20 0 0.940 0.930 0.940 0.930 0.950 5,852,000 5,482,840 0.9369 2.873 2.843 2.873 2.843 2.904 1,914,487 2.8639 0.00%
2003-08-19 0 0.940 0.940 0.950 0.940 0.960 5,620,000 5,337,680 0.9498 2.873 2.873 2.904 2.873 2.934 1,838,588 2.9031 0.00%
2003-08-18 0 0.940 0.940 0.950 0.940 0.950 4,356,000 4,128,080 0.9477 2.873 2.873 2.904 2.873 2.904 1,425,069 2.8968 0.00%
2003-08-15 0 0.940 0.940 0.950 0.940 0.960 4,338,000 4,095,980 0.9442 2.873 2.873 2.904 2.873 2.934 1,419,180 2.8862 -1.05%
2003-08-14 0 0.950 0.940 0.950 0.940 0.980 6,072,000 5,801,720 0.9555 2.904 2.873 2.904 2.873 2.996 1,986,460 2.9206 -2.06%
2003-08-13 0 0.970 0.970 0.980 0.920 0.980 21,896,000 20,828,040 0.9512 2.965 2.965 2.996 2.812 2.996 7,163,295 2.9076 0.00%
2003-08-12 0 0.970 0.960 0.970 0.950 0.990 10,368,000 10,003,880 0.9649 2.965 2.934 2.965 2.904 3.026 3,391,900 2.9493 -1.02%
2003-08-11 0 0.980 0.970 0.980 0.950 1.000 18,764,000 18,367,120 0.9788 2.996 2.965 2.996 2.904 3.057 6,138,659 2.9920 3.16%
2003-08-08 0 0.950 0.950 0.960 0.950 0.970 12,580,000 12,083,600 0.9605 2.904 2.904 2.934 2.904 2.965 4,115,558 2.9361 1.06%
2003-08-07 0 0.940 0.930 0.940 0.930 0.960 6,184,000 5,819,880 0.9411 2.873 2.843 2.873 2.843 2.934 2,023,101 2.8767 -1.05%
2003-08-06 0 0.950 0.940 0.950 0.920 0.970 19,208,000 18,314,960 0.9535 2.904 2.873 2.904 2.812 2.965 6,283,914 2.9146 1.06%
2003-08-05 0 0.940 0.930 0.940 0.920 0.950 11,128,000 10,422,680 0.9366 2.873 2.843 2.873 2.812 2.904 3,640,535 2.8630 2.17%
2003-08-04 0 0.920 0.920 0.930 0.910 0.930 5,192,000 4,766,920 0.9181 2.812 2.812 2.843 2.782 2.843 1,698,567 2.8064 0.00%
2003-08-01 0 0.920 0.910 0.920 0.910 0.920 6,748,000 6,193,000 0.9178 2.812 2.782 2.812 2.782 2.812 2,207,614 2.8053 1.10%
2003-07-31 0 0.910 0.900 0.920 0.910 0.930 4,168,000 3,824,080 0.9175 2.782 2.751 2.812 2.782 2.843 1,363,565 2.8045 -2.15%
2003-07-30 0 0.930 0.920 0.930 0.920 0.940 3,904,000 3,631,200 0.9301 2.843 2.812 2.843 2.812 2.873 1,277,197 2.8431 0.00%
2003-07-29 0 0.930 0.930 0.940 0.910 0.940 7,100,000 6,581,560 0.9270 2.843 2.843 2.873 2.782 2.873 2,322,771 2.8335 2.20%
2003-07-28 0 0.910 0.910 0.920 0.900 0.920 3,940,000 3,589,120 0.9109 2.782 2.782 2.812 2.751 2.812 1,288,974 2.7845 2.25%
2003-07-25 0 0.890 0.890 0.900 0.880 0.900 1,436,000 1,279,800 0.8912 2.720 2.720 2.751 2.690 2.751 469,789 2.7242 1.14%
2003-07-24 0 0.880 0.880 0.890 0.870 0.900 5,382,000 4,771,960 0.8867 2.690 2.690 2.720 2.659 2.751 1,760,726 2.7102 1.15%
2003-07-23 0 0.870 0.870 0.880 0.870 0.920 7,168,000 6,399,640 0.8928 2.659 2.659 2.690 2.659 2.812 2,345,017 2.7290 -3.33%
2003-07-22 0 0.900 0.900 0.910 0.900 0.920 4,052,000 3,690,280 0.9107 2.751 2.751 2.782 2.751 2.812 1,325,615 2.7838 -2.17%
2003-07-21 0 0.920 0.910 0.920 0.910 0.930 4,127,000 3,798,290 0.9204 2.812 2.782 2.812 2.782 2.843 1,350,152 2.8132 1.32%
2003-07-18 0 0.920 0.910 0.920 0.890 0.920 6,129,000 5,533,050 0.9028 2.775 2.745 2.775 2.685 2.775 2,031,607 2.7235 2.22%
2003-07-17 0 0.900 0.900 0.910 0.900 0.940 13,204,000 12,170,300 0.9217 2.715 2.715 2.745 2.715 2.836 4,376,789 2.7806 -2.17%
2003-07-16 0 0.920 0.920 0.930 0.920 0.940 19,916,000 18,508,120 0.9293 2.775 2.775 2.806 2.775 2.836 6,601,645 2.8036 -1.08%
2003-07-15 0 0.930 0.930 0.940 0.930 0.970 13,226,000 12,464,640 0.9424 2.806 2.806 2.836 2.806 2.926 4,384,081 2.8432 -3.12%
2003-07-14 0 0.960 0.960 0.970 0.950 0.980 14,596,000 14,123,800 0.9676 2.896 2.896 2.926 2.866 2.956 4,838,201 2.9192 1.05%
2003-07-11 0 0.950 0.940 0.950 0.940 0.950 5,108,000 4,822,480 0.9441 2.866 2.836 2.866 2.836 2.866 1,693,171 2.8482 0.00%
2003-07-10 0 0.950 0.950 0.960 0.940 0.970 14,642,000 13,996,260 0.9559 2.866 2.866 2.896 2.836 2.926 4,853,449 2.8838 1.06%
2003-07-09 0 0.940 0.930 0.940 0.920 0.960 23,686,000 22,247,900 0.9393 2.836 2.806 2.836 2.775 2.896 7,851,304 2.8337 2.17%
2003-07-08 0 0.920 0.910 0.920 0.910 0.930 6,944,000 6,398,560 0.9215 2.775 2.745 2.775 2.745 2.806 2,301,759 2.7799 1.10%
2003-07-07 0 0.910 0.910 0.920 0.910 0.930 10,020,000 9,159,440 0.9141 2.745 2.745 2.775 2.745 2.806 3,321,374 2.7577 0.00%
2003-07-04 0 0.910 0.910 0.920 0.910 0.930 4,984,000 4,572,440 0.9174 2.745 2.745 2.775 2.745 2.806 1,652,069 2.7677 -1.09%
2003-07-03 0 0.920 0.910 0.920 0.910 0.930 3,408,000 3,130,560 0.9186 2.775 2.745 2.775 2.745 2.806 1,129,665 2.7712 1.10%
2003-07-02 0 0.910 0.910 0.920 0.900 0.940 6,811,600 6,207,972 0.9114 2.745 2.745 2.775 2.715 2.836 2,257,871 2.7495 -1.09%
2003-06-30 0 0.920 0.920 0.940 0.910 0.950 7,648,000 7,135,880 0.9330 2.775 2.775 2.836 2.745 2.866 2,535,117 2.8148 0.00%
2003-06-27 0 0.920 0.910 0.920 0.910 0.940 6,252,000 5,769,120 0.9228 2.775 2.745 2.775 2.745 2.836 2,072,378 2.7838 0.00%
2003-06-26 0 0.920 0.910 0.920 0.920 0.940 6,216,000 5,755,640 0.9259 2.775 2.745 2.775 2.775 2.836 2,060,445 2.7934 -2.13%
2003-06-25 0 0.940 0.940 0.950 0.930 0.950 7,404,000 6,958,320 0.9398 2.836 2.836 2.866 2.806 2.866 2,454,237 2.8352 2.17%
2003-06-24 0 0.920 0.910 0.920 0.900 0.950 16,912,000 15,582,352 0.9214 2.775 2.745 2.775 2.715 2.866 5,605,896 2.7796 -4.17%
2003-06-23 0 0.960 0.950 0.960 0.940 1.050 16,304,000 15,990,760 0.9808 2.896 2.866 2.896 2.836 3.168 5,404,359 2.9589 -6.80%
2003-06-20 0 1.030 1.030 1.040 0.990 1.040 23,444,000 23,813,720 1.0158 3.107 3.107 3.137 2.987 3.137 7,771,087 3.0644 4.04%
2003-06-19 0 0.990 0.970 0.990 0.940 1.010 27,887,000 27,562,510 0.9884 2.987 2.926 2.987 2.836 3.047 9,243,828 2.9817 4.21%
2003-06-18 0 0.950 0.940 0.950 0.920 0.950 9,828,000 9,187,280 0.9348 2.866 2.836 2.866 2.775 2.866 3,257,731 2.8201 2.15%
2003-06-17 0 0.930 0.920 0.930 0.910 0.930 12,540,000 11,537,680 0.9201 2.806 2.775 2.806 2.745 2.806 4,156,689 2.7757 4.49%
2003-06-16 0 0.890 0.880 0.890 0.890 0.930 6,564,000 5,957,280 0.9076 2.685 2.655 2.685 2.685 2.806 2,175,798 2.7380 -2.20%
2003-06-13 0 0.910 0.910 0.920 0.890 0.910 14,688,000 13,243,400 0.9016 2.745 2.745 2.775 2.685 2.745 4,868,697 2.7201 2.25%
2003-06-12 0 0.890 0.890 0.900 0.880 0.910 10,928,097 9,738,802 0.8912 2.685 2.685 2.715 2.655 2.745 3,622,385 2.6885 1.14%
2003-06-11 0 0.880 0.870 0.880 0.830 0.880 23,752,000 20,466,720 0.8617 2.655 2.625 2.655 2.504 2.655 7,873,181 2.5995 6.02%
2003-06-10 0 0.830 0.830 0.840 0.820 0.840 1,956,000 1,625,960 0.8313 2.504 2.504 2.534 2.474 2.534 648,364 2.5078 1.22%
2003-06-09 0 0.820 0.820 0.830 0.820 0.840 3,228,000 2,680,920 0.8305 2.474 2.474 2.504 2.474 2.534 1,069,999 2.5055 -1.20%
2003-06-06 0 0.830 0.820 0.830 0.820 0.830 2,984,000 2,473,040 0.8288 2.504 2.474 2.504 2.474 2.504 989,120 2.5002 1.22%
2003-06-05 0 0.820 0.820 0.830 0.820 0.850 8,776,000 7,334,720 0.8358 2.474 2.474 2.504 2.474 2.564 2,909,020 2.5214 -1.20%
2003-06-03 0 0.830 0.830 0.840 0.830 0.850 2,924,000 2,450,000 0.8379 2.504 2.504 2.534 2.504 2.564 969,231 2.5278 -1.19%
2003-06-02 0 0.840 0.830 0.840 0.830 0.840 5,392,000 4,512,840 0.8370 2.534 2.504 2.534 2.504 2.534 1,787,310 2.5249 2.44%
2003-05-30 0 0.820 0.820 0.830 0.820 0.830 4,384,000 3,600,080 0.8212 2.474 2.474 2.504 2.474 2.504 1,453,184 2.4774 0.00%
2003-05-29 0 0.820 0.820 0.830 0.810 0.840 15,384,000 12,720,880 0.8269 2.474 2.474 2.504 2.444 2.534 5,099,403 2.4946 0.00%
2003-05-28 0 0.820 0.820 0.830 0.820 0.850 7,952,000 6,614,440 0.8318 2.474 2.474 2.504 2.474 2.564 2,635,885 2.5094 -2.38%
2003-05-27 0 0.840 0.830 0.840 0.830 0.870 7,884,000 6,703,320 0.8502 2.534 2.504 2.534 2.504 2.625 2,613,344 2.5650 -2.33%
2003-05-26 0 0.860 0.860 0.870 0.830 0.870 13,828,000 11,807,640 0.8539 2.594 2.594 2.625 2.504 2.625 4,583,629 2.5760 3.61%
2003-05-23 0 0.830 0.820 0.840 0.820 0.850 22,484,000 18,695,640 0.8315 2.504 2.474 2.534 2.474 2.564 7,452,871 2.5085 -2.35%
2003-05-22 0 0.850 0.840 0.860 0.840 0.880 15,432,000 13,171,360 0.8535 2.564 2.534 2.594 2.534 2.655 5,115,314 2.5749 -3.41%
2003-05-21 0 0.880 0.870 0.880 0.830 0.880 13,628,000 11,636,800 0.8539 2.655 2.625 2.655 2.504 2.655 4,517,334 2.5760 3.53%
2003-05-20 0 0.850 0.850 0.860 0.830 0.860 9,246,000 7,868,420 0.8510 2.564 2.564 2.594 2.504 2.594 3,064,813 2.5673 2.41%
2003-05-19 0 0.830 0.830 0.840 0.810 0.850 17,444,000 14,519,120 0.8323 2.504 2.504 2.534 2.444 2.564 5,782,240 2.5110 -3.49%
2003-05-16 0 0.860 0.850 0.860 0.830 0.920 25,000,000 21,544,120 0.8618 2.594 2.564 2.594 2.504 2.775 8,286,861 2.5998 -5.49%
2003-05-15 0 0.910 0.910 0.920 0.910 0.950 10,244,000 9,562,640 0.9335 2.745 2.745 2.775 2.745 2.866 3,395,624 2.8162 -1.09%
2003-05-14 0 0.920 0.910 0.920 0.910 0.920 5,080,000 4,644,000 0.9142 2.775 2.745 2.775 2.745 2.775 1,683,890 2.7579 1.10%
2003-05-13 0 0.910 0.900 0.910 0.890 0.910 4,096,000 3,699,120 0.9031 2.745 2.715 2.745 2.685 2.745 1,357,719 2.7245 1.11%
2003-05-12 0 0.900 0.890 0.900 0.890 0.910 2,192,000 1,959,200 0.8938 2.715 2.685 2.715 2.685 2.745 726,592 2.6964 2.27%
2003-05-09 0 0.880 0.880 0.890 0.880 0.900 2,900,900 2,573,005 0.8870 2.655 2.655 2.685 2.655 2.715 961,574 2.6758 -2.22%
2003-05-07 0 0.900 0.900 0.920 0.860 0.930 4,104,000 3,677,120 0.8960 2.715 2.715 2.775 2.594 2.806 1,360,371 2.7030 -3.23%
2003-05-06 0 0.930 0.920 0.930 0.880 0.930 10,256,000 9,380,680 0.9147 2.806 2.775 2.806 2.655 2.806 3,399,602 2.7593 5.68%
2003-05-05 0 0.880 0.870 0.880 0.880 0.890 3,412,000 3,023,800 0.8862 2.655 2.625 2.655 2.655 2.685 1,130,991 2.6736 0.00%
2003-05-02 0 0.880 0.870 0.880 0.850 0.880 4,206,000 3,636,710 0.8646 2.655 2.625 2.655 2.564 2.655 1,394,182 2.6085 3.53%
2003-04-30 0 0.850 0.840 0.850 0.830 0.850 2,808,400 2,371,676 0.8445 2.564 2.534 2.564 2.504 2.564 930,913 2.5477 1.19%
2003-04-29 0 0.840 0.830 0.850 0.800 0.850 4,164,000 3,476,800 0.8350 2.534 2.504 2.564 2.413 2.564 1,380,260 2.5189 6.33%
2003-04-28 0 0.790 0.790 0.800 0.780 0.800 1,966,000 1,552,700 0.7898 2.383 2.383 2.413 2.353 2.413 651,679 2.3826 1.28%
2003-04-25 0 0.780 0.780 0.790 0.760 0.800 4,260,000 3,337,800 0.7835 2.353 2.353 2.383 2.293 2.413 1,412,081 2.3637 2.63%
2003-04-24 0 0.760 0.760 0.770 0.750 0.820 6,732,000 5,173,720 0.7685 2.293 2.293 2.323 2.263 2.474 2,231,486 2.3185 -6.17%
2003-04-23 0 0.810 0.800 0.810 0.800 0.840 4,020,000 3,307,920 0.8229 2.444 2.413 2.444 2.413 2.534 1,332,527 2.4824 -3.57%
2003-04-22 0 0.840 0.840 0.850 0.830 0.880 1,988,000 1,690,880 0.8505 2.534 2.534 2.564 2.504 2.655 658,971 2.5659 -2.33%
2003-04-17 0 0.860 0.860 0.870 0.850 0.870 3,726,000 3,204,660 0.8601 2.594 2.594 2.625 2.564 2.625 1,235,074 2.5947 0.00%
2003-04-16 0 0.860 0.850 0.860 0.840 0.860 1,464,000 1,243,880 0.8496 2.594 2.564 2.594 2.534 2.594 485,279 2.5632 3.61%
2003-04-15 0 0.830 0.830 0.840 0.830 0.850 1,208,000 1,011,200 0.8371 2.504 2.504 2.534 2.504 2.564 400,421 2.5253 0.00%
2003-04-14 0 0.830 0.830 0.840 0.830 0.850 2,448,000 2,043,520 0.8348 2.504 2.504 2.534 2.504 2.564 811,449 2.5184 -1.19%
2003-04-11 0 0.840 0.830 0.840 0.820 0.850 4,720,000 3,900,360 0.8263 2.534 2.504 2.534 2.474 2.564 1,564,559 2.4929 1.20%
2003-04-10 0 0.830 0.820 0.830 0.810 0.870 5,840,000 4,905,720 0.8400 2.504 2.474 2.504 2.444 2.625 1,935,811 2.5342 -3.49%
2003-04-09 0 0.860 0.860 0.870 0.860 0.880 3,884,000 3,353,240 0.8633 2.594 2.594 2.625 2.594 2.655 1,287,447 2.6046 0.00%
2003-04-08 0 0.860 0.850 0.870 0.860 0.870 6,112,000 5,306,600 0.8682 2.594 2.564 2.625 2.594 2.625 2,025,972 2.6193 0.00%
2003-04-07 0 0.860 0.850 0.860 0.840 0.860 3,684,000 3,144,840 0.8536 2.594 2.564 2.594 2.534 2.594 1,221,152 2.5753 3.61%
2003-04-04 0 0.830 0.840 0.850 0.830 0.860 2,331,000 1,966,292 0.8435 2.504 2.534 2.564 2.504 2.594 772,667 2.5448 -2.35%
2003-04-03 0 0.850 0.840 0.850 0.840 0.860 5,984,000 5,078,440 0.8487 2.564 2.534 2.564 2.534 2.594 1,983,543 2.5603 2.41%
2003-04-02 0 0.830 0.830 0.840 0.820 0.860 3,656,000 3,077,440 0.8418 2.504 2.504 2.534 2.474 2.594 1,211,871 2.5394 -2.35%
2003-04-01 0 0.850 0.840 0.850 0.810 0.850 3,660,000 3,054,040 0.8344 2.564 2.534 2.564 2.444 2.564 1,213,196 2.5173 4.94%
2003-03-31 0 0.810 0.810 0.820 0.800 0.850 2,873,600 2,344,896 0.8160 2.444 2.444 2.474 2.413 2.564 952,525 2.4618 -3.57%
2003-03-28 0 0.840 0.840 0.860 0.840 0.850 4,156,000 3,514,360 0.8456 2.534 2.534 2.594 2.534 2.564 1,377,608 2.5511 0.00%
2003-03-27 0 0.840 0.830 0.850 0.830 0.880 9,336,900 8,010,670 0.8580 2.534 2.504 2.564 2.504 2.655 3,094,944 2.5883 -4.55%
2003-03-26 0 0.880 0.860 0.870 0.860 0.900 13,864,000 12,182,940 0.8787 2.655 2.594 2.625 2.594 2.715 4,595,562 2.6510 -1.12%
2003-03-25 0 0.890 0.880 0.890 0.870 0.910 6,364,000 5,674,736 0.8917 2.685 2.655 2.685 2.625 2.745 2,109,503 2.6901 -2.20%
2003-03-24 0 0.910 0.900 0.910 0.900 0.950 17,276,900 15,809,717 0.9151 2.745 2.715 2.745 2.715 2.866 5,726,851 2.7606 0.00%
2003-03-21 0 0.910 0.910 0.920 0.880 0.920 11,676,000 10,493,045 0.8987 2.745 2.745 2.775 2.655 2.775 3,870,296 2.7112 3.41%
2003-03-20 0 0.880 0.870 0.880 0.860 0.900 13,004,000 11,465,468 0.8817 2.655 2.625 2.655 2.594 2.715 4,310,494 2.6599 2.33%
2003-03-19 0 0.860 0.850 0.860 0.850 0.870 3,704,000 3,174,920 0.8572 2.594 2.564 2.594 2.564 2.625 1,227,781 2.5859 1.18%
2003-03-18 0 0.850 0.850 0.860 0.850 0.860 2,432,000 2,068,680 0.8506 2.564 2.564 2.594 2.564 2.594 806,146 2.5661 2.41%
2003-03-17 0 0.830 0.820 0.830 0.820 0.850 1,980,000 1,648,080 0.8324 2.504 2.474 2.504 2.474 2.564 656,319 2.5111 -2.35%
2003-03-14 0 0.850 0.850 0.860 0.840 0.870 6,336,000 5,427,160 0.8566 2.564 2.564 2.594 2.534 2.625 2,100,222 2.5841 2.41%
2003-03-13 0 0.830 0.830 0.840 0.830 0.850 1,380,000 1,161,080 0.8414 2.504 2.504 2.534 2.504 2.564 457,435 2.5382 -2.35%
2003-03-12 0 0.850 0.830 0.850 0.820 0.850 5,310,000 4,443,300 0.8368 2.564 2.504 2.564 2.474 2.564 1,760,129 2.5244 3.66%
2003-03-11 0 0.820 0.820 0.830 0.810 0.830 2,624,000 2,148,520 0.8188 2.474 2.474 2.504 2.444 2.504 869,789 2.4702 0.00%
2003-03-10 0 0.820 0.820 0.830 0.820 0.850 1,964,000 1,634,240 0.8321 2.474 2.474 2.504 2.474 2.564 651,016 2.5103 -1.20%
2003-03-07 0 0.830 0.830 0.840 0.800 0.830 4,053,300 3,320,435 0.8192 2.504 2.504 2.534 2.413 2.504 1,343,565 2.4714 2.47%
2003-03-06 0 0.810 0.810 0.820 0.810 0.890 17,584,381 14,723,897 0.8373 2.444 2.444 2.474 2.444 2.685 5,828,773 2.5261 -8.99%
2003-03-05 0 0.890 0.890 0.900 0.880 0.930 7,632,000 6,903,374 0.9045 2.685 2.685 2.715 2.655 2.806 2,529,813 2.7288 -4.30%
2003-03-04 0 0.930 0.930 0.940 0.930 0.950 1,946,000 1,814,680 0.9325 2.806 2.806 2.836 2.806 2.866 645,049 2.8132 0.00%
2003-03-03 0 0.930 0.930 0.940 0.930 0.940 1,212,000 1,131,880 0.9339 2.806 2.806 2.836 2.806 2.836 401,747 2.8174 1.09%
2003-02-28 0 0.920 0.920 0.930 0.920 0.950 1,683,000 1,567,190 0.9312 2.775 2.775 2.806 2.775 2.866 557,871 2.8092 -1.08%
2003-02-27 0 0.930 0.930 0.940 0.920 0.960 4,116,000 3,844,600 0.9341 2.806 2.806 2.836 2.775 2.896 1,364,349 2.8179 -3.12%
2003-02-26 0 0.960 0.960 0.970 0.960 0.980 1,596,000 1,541,120 0.9656 2.896 2.896 2.926 2.896 2.956 529,033 2.9131 0.00%
2003-02-25 0 0.960 0.950 0.960 0.960 0.990 1,228,000 1,192,240 0.9709 2.896 2.866 2.896 2.896 2.987 407,051 2.9290 -2.04%
2003-02-24 0 0.980 0.970 0.980 0.980 1.000 844,000 832,320 0.9862 2.956 2.926 2.956 2.956 3.017 279,764 2.9751 1.03%
2003-02-21 0 0.970 0.970 0.980 0.960 1.000 1,688,000 1,644,200 0.9741 2.926 2.926 2.956 2.896 3.017 559,529 2.9385 -1.02%
2003-02-20 0 0.980 0.980 0.990 0.980 1.000 3,156,000 3,127,760 0.9911 2.956 2.956 2.987 2.956 3.017 1,046,133 2.9898 -1.01%
2003-02-19 0 0.990 0.990 1.000 0.980 1.000 2,440,000 2,417,200 0.9907 2.987 2.987 3.017 2.956 3.017 808,798 2.9886 1.02%
2003-02-18 0 0.980 0.980 0.990 0.980 1.000 2,540,000 2,500,680 0.9845 2.956 2.956 2.987 2.956 3.017 841,945 2.9701 1.03%
2003-02-17 0 0.970 0.970 0.980 0.970 1.010 2,424,000 2,390,760 0.9863 2.926 2.926 2.956 2.926 3.047 803,494 2.9755 -1.02%
2003-02-14 0 0.980 0.980 0.990 0.970 1.020 4,548,000 4,493,480 0.9880 2.956 2.956 2.987 2.926 3.077 1,507,546 2.9807 -2.97%
2003-02-13 0 1.010 1.000 1.010 1.000 1.030 6,511,400 6,619,172 1.0166 3.047 3.017 3.047 3.017 3.107 2,158,363 3.0668 -0.98%
2003-02-12 0 1.020 1.010 1.020 0.990 1.040 15,624,000 15,933,960 1.0198 3.077 3.047 3.077 2.987 3.137 5,178,957 3.0767 7.37%
2003-02-11 0 0.950 0.940 0.950 0.940 1.030 10,664,000 10,488,840 0.9836 2.866 2.836 2.866 2.836 3.107 3,534,843 2.9673 -7.77%
2003-02-10 0 1.030 1.020 1.030 1.010 1.040 9,828,000 10,059,840 1.0236 3.107 3.077 3.107 3.047 3.137 3,257,731 3.0880 -1.90%
2003-02-07 0 1.050 1.040 1.050 1.020 1.060 10,848,000 11,272,400 1.0391 3.168 3.137 3.168 3.077 3.198 3,595,835 3.1348 0.00%
2003-02-06 0 1.050 1.040 1.050 1.030 1.070 19,494,297 20,522,291 1.0527 3.168 3.137 3.168 3.107 3.228 6,461,861 3.1759 2.94%
2003-02-05 0 1.020 1.010 1.020 0.990 1.030 11,564,000 11,679,120 1.0100 3.077 3.047 3.077 2.987 3.107 3,833,170 3.0469 4.08%
2003-02-04 0 0.980 0.970 0.980 0.940 0.980 5,228,000 4,981,320 0.9528 2.956 2.926 2.956 2.836 2.956 1,732,948 2.8745 4.26%
2003-01-30 0 0.940 0.940 0.950 0.920 0.960 4,620,600 4,370,968 0.9460 2.836 2.836 2.866 2.775 2.896 1,531,611 2.8538 2.17%
2003-01-29 0 0.920 0.910 0.920 0.900 0.940 4,432,000 4,051,240 0.9141 2.775 2.745 2.775 2.715 2.836 1,469,095 2.7576 -1.08%
2003-01-28 0 0.930 0.930 0.940 0.900 0.940 8,212,000 7,598,080 0.9252 2.806 2.806 2.836 2.715 2.836 2,722,068 2.7913 2.20%
2003-01-27 0 0.910 0.900 0.910 0.890 0.930 3,624,000 3,291,920 0.9084 2.745 2.715 2.745 2.685 2.806 1,201,263 2.7404 -3.19%
2003-01-24 0 0.940 0.940 0.950 0.930 0.980 5,700,000 5,376,920 0.9433 2.836 2.836 2.866 2.806 2.956 1,889,404 2.8458 -4.08%
2003-01-23 0 0.980 0.970 0.980 0.950 1.010 8,680,000 8,537,560 0.9836 2.956 2.926 2.956 2.866 3.047 2,877,198 2.9673 3.16%
2003-01-22 0 0.950 0.950 0.960 0.940 0.960 5,825,619 5,568,681 0.9559 2.866 2.866 2.896 2.836 2.896 1,931,044 2.8838 -1.04%
2003-01-21 0 0.960 0.950 0.960 0.950 0.980 6,646,900 6,420,937 0.9660 2.896 2.866 2.896 2.866 2.956 2,203,277 2.9143 -2.04%
2003-01-20 0 0.980 0.970 0.980 0.960 0.990 7,424,000 7,242,280 0.9755 2.956 2.926 2.956 2.896 2.987 2,460,866 2.9430 2.08%
2003-01-17 0 0.960 0.950 0.960 0.910 0.970 17,012,000 16,114,086 0.9472 2.896 2.866 2.896 2.745 2.926 5,639,043 2.8576 5.49%
2003-01-16 0 0.910 0.900 0.910 0.880 0.930 15,236,000 13,720,880 0.9006 2.745 2.715 2.745 2.655 2.806 5,050,345 2.7168 -1.09%
2003-01-15 0 0.920 0.920 0.930 0.910 0.990 23,408,000 21,889,040 0.9351 2.775 2.775 2.806 2.745 2.987 7,759,154 2.8211 -5.15%
2003-01-14 0 0.970 0.960 0.970 0.960 1.050 19,444,000 19,493,050 1.0025 2.926 2.896 2.926 2.896 3.168 6,445,189 3.0244 -5.83%
2003-01-13 0 1.030 1.020 1.030 1.000 1.080 26,380,000 27,533,080 1.0437 3.107 3.077 3.107 3.017 3.258 8,744,296 3.1487 4.04%
2003-01-10 0 0.990 0.980 0.990 0.900 1.010 34,340,000 33,417,640 0.9731 2.987 2.956 2.987 2.715 3.047 11,382,832 2.9358 10.00%
2003-01-09 0 0.900 0.900 0.910 0.880 0.920 9,832,000 8,823,200 0.8974 2.715 2.715 2.745 2.655 2.775 3,259,057 2.7073 0.00%
2003-01-08 0 0.900 0.890 0.900 0.840 0.910 33,324,000 29,607,880 0.8885 2.715 2.685 2.715 2.534 2.745 11,046,054 2.6804 7.14%
2003-01-07 0 0.840 0.830 0.840 0.810 0.840 17,122,000 14,084,880 0.8226 2.534 2.504 2.534 2.444 2.534 5,675,505 2.4817 5.00%
2003-01-06 0 0.800 0.790 0.800 0.740 0.800 14,332,000 11,198,040 0.7813 2.413 2.383 2.413 2.232 2.413 4,750,692 2.3571 9.59%
2003-01-03 0 0.730 0.730 0.740 0.730 0.760 4,370,000 3,245,380 0.7426 2.202 2.202 2.232 2.202 2.293 1,448,543 2.2404 -1.35%
2003-01-02 0 0.740 0.740 0.750 0.740 0.760 644,000 482,800 0.7497 2.232 2.232 2.263 2.232 2.293 213,470 2.2617 -1.33%
2002-12-31 0 0.750 0.750 0.760 0.730 0.760 2,536,000 1,874,880 0.7393 2.263 2.263 2.293 2.202 2.293 840,619 2.2304 2.74%
2002-12-30 0 0.730 0.720 0.730 0.720 0.740 2,348,000 1,717,120 0.7313 2.202 2.172 2.202 2.172 2.232 778,302 2.2062 -2.67%
2002-12-27 0 0.750 0.730 0.750 0.740 0.760 2,104,000 1,570,000 0.7462 2.263 2.202 2.263 2.232 2.293 697,422 2.2511 0.00%
2002-12-24 0 0.750 0.750 0.760 0.750 0.750 2,516,000 1,887,000 0.7500 2.263 2.263 2.293 2.263 2.263 833,990 2.2626 0.00%
2002-12-23 0 0.750 0.740 0.750 0.740 0.760 3,518,000 2,641,120 0.7507 2.263 2.232 2.263 2.232 2.293 1,166,127 2.2649 1.35%
2002-12-20 0 0.740 0.730 0.740 0.720 0.740 3,896,000 2,852,280 0.7321 2.232 2.202 2.232 2.172 2.232 1,291,424 2.2086 2.78%
2002-12-19 0 0.720 0.720 0.730 0.720 0.740 3,100,000 2,247,960 0.7251 2.172 2.172 2.202 2.172 2.232 1,027,571 2.1876 0.00%
2002-12-18 0 0.720 0.720 0.730 0.720 0.750 1,872,000 1,371,480 0.7326 2.172 2.172 2.202 2.172 2.263 620,520 2.2102 -2.70%
2002-12-17 0 0.740 0.730 0.740 0.730 0.750 3,432,000 2,537,840 0.7395 2.232 2.202 2.232 2.202 2.263 1,137,620 2.2308 4.23%
2002-12-16 0 0.710 0.710 0.720 0.710 0.720 1,580,000 1,126,480 0.7130 2.142 2.142 2.172 2.142 2.172 523,730 2.1509 -1.39%
2002-12-13 0 0.720 0.720 0.730 0.720 0.740 3,312,000 2,423,600 0.7318 2.172 2.172 2.202 2.172 2.232 1,097,843 2.2076 -2.70%
2002-12-12 0 0.740 0.740 0.750 0.720 0.740 10,614,300 7,801,240 0.7350 2.232 2.232 2.263 2.172 2.232 3,518,369 2.2173 2.78%
2002-12-11 0 0.720 0.720 0.730 0.720 0.740 4,088,000 2,989,520 0.7313 2.172 2.172 2.202 2.172 2.232 1,355,068 2.2062 -2.70%
2002-12-10 0 0.740 0.730 0.740 0.730 0.750 5,516,000 4,031,480 0.7309 2.232 2.202 2.232 2.202 2.263 1,828,413 2.2049 -1.33%
2002-12-09 0 0.750 0.750 0.760 0.740 0.770 4,596,000 3,474,800 0.7560 2.263 2.263 2.293 2.232 2.323 1,523,457 2.2809 -1.32%
2002-12-06 0 0.760 0.760 0.770 0.750 0.770 4,242,000 3,227,560 0.7609 2.293 2.293 2.323 2.263 2.323 1,406,115 2.2954 -1.30%
2002-12-05 0 0.770 0.760 0.770 0.760 0.780 3,708,200 2,855,322 0.7700 2.323 2.293 2.323 2.293 2.353 1,229,174 2.3230 0.00%
2002-12-04 0 0.770 0.760 0.770 0.770 0.790 5,509,427 4,286,202 0.7780 2.323 2.293 2.323 2.323 2.383 1,826,234 2.3470 -3.75%
2002-12-03 0 0.800 0.790 0.800 0.780 0.810 9,652,000 7,620,120 0.7895 2.413 2.383 2.413 2.353 2.444 3,199,391 2.3817 2.56%
2002-12-02 0 0.780 0.780 0.790 0.770 0.790 6,912,000 5,392,400 0.7802 2.353 2.353 2.383 2.323 2.383 2,291,151 2.3536 1.30%
2002-11-29 0 0.770 0.770 0.780 0.770 0.800 3,376,000 2,625,200 0.7776 2.323 2.323 2.353 2.323 2.413 1,119,058 2.3459 -2.53%
2002-11-28 0 0.790 0.780 0.790 0.770 0.790 3,760,000 2,938,080 0.7814 2.383 2.353 2.383 2.323 2.383 1,246,344 2.3574 3.95%
2002-11-27 0 0.760 0.760 0.770 0.760 0.790 4,872,000 3,774,440 0.7747 2.293 2.293 2.323 2.293 2.383 1,614,943 2.3372 -3.80%
2002-11-26 0 0.790 0.790 0.800 0.780 0.810 11,156,000 8,925,160 0.8000 2.383 2.383 2.413 2.353 2.444 3,697,929 2.4136 1.28%
2002-11-25 0 0.780 0.780 0.790 0.760 0.800 6,568,000 5,112,560 0.7784 2.353 2.353 2.383 2.293 2.413 2,177,124 2.3483 1.30%
2002-11-22 0 0.770 0.750 0.770 0.740 0.780 5,850,000 4,419,500 0.7555 2.323 2.263 2.323 2.232 2.353 1,939,125 2.2791 0.00%
2002-11-21 0 0.770 0.760 0.770 0.760 0.790 3,612,000 2,793,720 0.7735 2.323 2.293 2.323 2.293 2.383 1,197,286 2.3334 -1.28%
2002-11-20 0 0.780 0.770 0.780 0.780 0.790 1,924,000 1,504,720 0.7821 2.353 2.323 2.353 2.353 2.383 637,757 2.3594 -1.27%
2002-11-19 0 0.790 0.780 0.790 0.780 0.800 4,128,000 3,250,560 0.7874 2.383 2.353 2.383 2.353 2.413 1,368,326 2.3756 0.00%
2002-11-18 0 0.790 0.780 0.790 0.780 0.800 4,304,000 3,383,680 0.7862 2.383 2.353 2.383 2.353 2.413 1,426,666 2.3717 1.28%
2002-11-15 0 0.780 0.770 0.780 0.770 0.790 6,608,000 5,141,240 0.7780 2.353 2.323 2.353 2.323 2.383 2,190,383 2.3472 1.30%
2002-11-14 0 0.770 0.760 0.770 0.760 0.790 7,976,000 6,147,680 0.7708 2.323 2.293 2.323 2.293 2.383 2,643,840 2.3253 0.00%
2002-11-13 0 0.770 0.760 0.770 0.760 0.820 15,052,000 11,674,480 0.7756 2.323 2.293 2.323 2.293 2.474 4,989,353 2.3399 -4.94%
2002-11-12 0 0.810 0.800 0.810 0.790 0.860 19,776,000 16,231,880 0.8208 2.444 2.413 2.444 2.383 2.594 6,555,239 2.4762 -3.57%
2002-11-11 0 0.840 0.830 0.840 0.790 0.840 17,876,000 14,756,200 0.8255 2.534 2.504 2.534 2.383 2.534 5,925,437 2.4903 6.33%
2002-11-08 0 0.790 0.790 0.800 0.760 0.800 14,428,000 11,190,200 0.7756 2.383 2.383 2.413 2.293 2.413 4,782,513 2.3398 5.33%
2002-11-07 0 0.750 0.750 0.760 0.730 0.770 10,428,000 7,886,920 0.7563 2.263 2.263 2.293 2.202 2.323 3,456,615 2.2817 2.74%
2002-11-06 0 0.730 0.730 0.740 0.710 0.760 8,816,000 6,502,160 0.7375 2.202 2.202 2.232 2.142 2.293 2,922,279 2.2250 -2.67%
2002-11-05 0 0.750 0.740 0.750 0.740 0.800 9,388,000 7,161,040 0.7628 2.263 2.232 2.263 2.232 2.413 3,111,882 2.3012 -3.85%
2002-11-04 0 0.780 0.780 0.790 0.760 0.830 5,142,000 4,046,820 0.7870 2.353 2.353 2.383 2.293 2.504 1,704,442 2.3743 -3.70%
2002-11-01 0 0.810 0.800 0.810 0.780 0.830 3,816,000 3,042,840 0.7974 2.444 2.413 2.444 2.353 2.504 1,264,906 2.4056 -2.41%
2002-10-31 0 0.830 0.830 0.840 0.820 0.840 3,416,000 2,835,680 0.8301 2.504 2.504 2.534 2.474 2.534 1,132,317 2.5043 2.47%
2002-10-30 0 0.810 0.810 0.820 0.790 0.830 1,996,000 1,623,800 0.8135 2.444 2.444 2.474 2.383 2.504 661,623 2.4543 2.53%
2002-10-29 0 0.790 0.790 0.800 0.760 0.810 3,304,000 2,614,320 0.7913 2.383 2.383 2.413 2.293 2.444 1,095,192 2.3871 -2.47%
2002-10-28 0 0.810 0.800 0.810 0.740 0.870 12,608,000 10,114,320 0.8022 2.444 2.413 2.444 2.232 2.625 4,179,230 2.4201 -5.81%
2002-10-25 0 0.860 0.850 0.860 0.850 0.930 10,672,000 9,450,440 0.8855 2.594 2.564 2.594 2.564 2.806 3,537,495 2.6715 -6.52%
2002-10-24 0 0.920 0.910 0.930 0.910 0.930 2,100,000 1,931,000 0.9195 2.775 2.745 2.806 2.745 2.806 696,096 2.7740 1.10%
2002-10-23 0 0.910 0.910 0.930 0.900 0.930 1,744,000 1,591,400 0.9125 2.745 2.745 2.806 2.715 2.806 578,091 2.7529 0.00%
2002-10-22 0 0.910 0.910 0.920 0.910 0.980 3,112,000 2,876,720 0.9244 2.745 2.745 2.775 2.745 2.956 1,031,548 2.7887 -4.21%
2002-10-21 0 0.950 0.940 0.950 0.950 0.990 1,092,000 1,051,720 0.9631 2.866 2.836 2.866 2.866 2.987 361,970 2.9055 -1.04%
2002-10-18 0 0.960 0.950 0.960 0.940 0.990 9,928,000 9,573,480 0.9643 2.896 2.866 2.896 2.836 2.987 3,290,878 2.9091 3.23%
2002-10-17 0 0.930 0.930 0.940 0.900 0.950 2,234,000 2,086,610 0.9340 2.806 2.806 2.836 2.715 2.866 740,514 2.8178 -1.06%
2002-10-16 0 0.940 0.930 0.940 0.930 0.960 4,583,900 4,345,924 0.9481 2.836 2.806 2.836 2.806 2.896 1,519,446 2.8602 1.08%
2002-10-15 0 0.930 0.930 0.940 0.910 0.940 1,837,000 1,706,230 0.9288 2.806 2.806 2.836 2.745 2.836 608,919 2.8021 3.33%
2002-10-11 0 0.900 0.880 0.900 0.870 0.920 2,536,000 2,247,360 0.8862 2.715 2.655 2.715 2.625 2.775 840,619 2.6735 0.00%
2002-10-10 0 0.900 0.900 0.910 0.890 0.970 3,116,000 2,827,360 0.9074 2.715 2.715 2.745 2.685 2.926 1,032,874 2.7374 -6.25%
2002-10-09 0 0.960 0.950 0.960 0.930 0.980 1,312,000 1,243,920 0.9481 2.896 2.866 2.896 2.806 2.956 434,894 2.8603 4.35%
2002-10-08 0 0.920 0.920 0.940 0.850 0.930 18,304,000 16,667,410 0.9106 2.775 2.775 2.836 2.564 2.806 6,067,308 2.7471 15.00%
2002-10-07 0 0.800 0.800 0.830 0.800 1.050 9,176,000 8,784,960 0.9574 2.413 2.413 2.504 2.413 3.168 3,041,609 2.8883 -23.81%
2002-10-04 0 1.050 1.040 1.050 1.030 1.060 1,336,000 1,399,040 1.0472 3.168 3.137 3.168 3.107 3.198 442,850 3.1592 -1.87%
2002-10-03 0 1.070 1.060 1.070 1.050 1.080 5,475,900 5,786,314 1.0567 3.228 3.198 3.228 3.168 3.258 1,815,121 3.1878 0.94%
2002-10-02 0 1.060 1.030 1.060 1.030 1.060 1,608,000 1,681,560 1.0457 3.198 3.107 3.198 3.107 3.198 533,011 3.1548 1.92%
2002-09-30 0 1.040 1.030 1.040 1.030 1.050 2,700,000 2,818,560 1.0439 3.137 3.107 3.137 3.107 3.168 894,981 3.1493 0.00%
2002-09-27 0 1.040 1.040 1.050 1.040 1.060 1,772,000 1,856,280 1.0476 3.137 3.137 3.168 3.137 3.198 587,373 3.1603 -1.89%
2002-09-26 0 1.060 1.060 1.070 1.060 1.080 1,624,000 1,727,640 1.0638 3.198 3.198 3.228 3.198 3.258 538,314 3.2094 0.00%
2002-09-25 0 1.060 1.060 1.070 1.050 1.080 1,884,000 2,004,080 1.0637 3.198 3.198 3.228 3.168 3.258 624,498 3.2091 1.92%
2002-09-24 0 1.040 1.040 1.050 1.030 1.050 2,536,000 2,636,360 1.0396 3.137 3.137 3.168 3.107 3.168 840,619 3.1362 -0.95%
2002-09-23 0 1.050 1.070 1.080 1.050 1.080 4,436,000 4,728,312 1.0659 3.168 3.228 3.258 3.168 3.258 1,470,421 3.2156 -1.87%
2002-09-20 0 1.070 1.060 1.070 1.060 1.090 4,700,000 5,027,576 1.0697 3.228 3.198 3.228 3.198 3.288 1,557,930 3.2271 -1.83%
2002-09-19 0 1.090 1.090 1.100 1.080 1.140 1,671,100 1,835,095 1.0981 3.288 3.288 3.319 3.258 3.439 553,927 3.3129 -1.80%
2002-09-18 0 1.110 1.110 1.120 1.110 1.140 1,276,000 1,426,360 1.1178 3.349 3.349 3.379 3.349 3.439 422,961 3.3723 -2.63%
2002-09-17 0 1.140 1.130 1.140 1.100 1.140 4,472,000 5,066,436 1.1329 3.439 3.409 3.439 3.319 3.439 1,482,354 3.4178 4.59%
2002-09-16 0 1.090 1.080 1.090 1.080 1.120 1,464,600 1,600,430 1.0927 3.288 3.258 3.288 3.258 3.379 485,477 3.2966 -1.80%
2002-09-13 0 1.110 1.110 1.120 1.100 1.150 2,312,000 2,586,120 1.1186 3.349 3.349 3.379 3.319 3.469 766,369 3.3745 -4.31%
2002-09-12 0 1.160 1.160 1.170 1.150 1.170 11,396,000 13,186,576 1.1571 3.500 3.500 3.530 3.469 3.530 3,777,483 3.4908 0.00%
2002-09-11 0 1.160 1.150 1.160 1.090 1.160 9,328,600 10,558,534 1.1318 3.500 3.469 3.500 3.288 3.500 3,092,192 3.4146 6.42%
2002-09-10 0 1.090 1.080 1.090 1.080 1.100 1,252,000 1,360,960 1.0870 3.288 3.258 3.288 3.258 3.319 415,006 3.2794 -0.91%
2002-09-09 0 1.100 1.070 1.100 1.060 1.100 3,452,000 3,743,160 1.0843 3.319 3.228 3.319 3.198 3.319 1,144,250 3.2713 0.92%
2002-09-06 0 1.090 1.080 1.090 1.080 1.100 2,916,000 3,181,530 1.0911 3.288 3.258 3.288 3.258 3.319 966,579 3.2915 0.00%
2002-09-05 0 1.090 1.080 1.090 1.080 1.100 3,679,100 4,014,784 1.0912 3.288 3.258 3.288 3.258 3.319 1,219,528 3.2921 1.87%
2002-09-04 0 1.070 1.070 1.080 1.050 1.080 1,841,000 1,958,770 1.0640 3.228 3.228 3.258 3.168 3.258 610,244 3.2098 0.00%
2002-09-03 0 1.070 1.070 1.080 1.070 1.080 2,048,000 2,195,960 1.0722 3.228 3.228 3.258 3.228 3.258 678,860 3.2348 -0.93%
2002-09-02 0 1.080 1.080 1.090 1.060 1.110 5,344,000 5,760,430 1.0779 3.258 3.258 3.288 3.198 3.349 1,771,399 3.2519 -0.92%
2002-08-30 0 1.090 1.070 1.100 1.040 1.100 6,324,000 6,812,920 1.0773 3.288 3.228 3.319 3.137 3.319 2,096,244 3.2501 5.83%
2002-08-29 0 1.030 1.020 1.040 1.020 1.050 3,680,000 3,791,320 1.0303 3.107 3.077 3.137 3.077 3.168 1,219,826 3.1081 -0.96%
2002-08-28 0 1.040 1.040 1.050 1.030 1.090 5,339,000 5,594,280 1.0478 3.137 3.137 3.168 3.107 3.288 1,769,742 3.1611 -2.80%
2002-08-27 0 1.070 1.060 1.070 1.060 1.100 4,900,000 5,312,920 1.0843 3.228 3.198 3.228 3.198 3.319 1,624,225 3.2710 -0.93%
2002-08-26 0 1.080 1.080 1.090 1.080 1.100 1,896,000 2,058,720 1.0858 3.258 3.258 3.288 3.258 3.319 628,476 3.2757 -0.92%
2002-08-23 0 1.090 1.090 1.100 1.090 1.130 15,617,200 17,340,964 1.1104 3.288 3.288 3.319 3.288 3.409 5,176,703 3.3498 0.00%
2002-08-22 0 1.090 1.090 1.100 1.080 1.110 9,660,000 10,583,080 1.0956 3.288 3.288 3.319 3.258 3.349 3,202,043 3.3051 0.00%
2002-08-21 0 1.090 1.090 1.100 1.080 1.100 6,508,000 7,111,440 1.0927 3.288 3.288 3.319 3.258 3.319 2,157,236 3.2966 -0.91%
2002-08-20 0 1.100 1.100 1.110 1.080 1.120 9,838,500 10,829,475 1.1007 3.319 3.319 3.349 3.258 3.379 3,261,211 3.3207 0.00%
2002-08-19 0 1.100 1.100 1.110 1.090 1.130 4,296,000 4,728,760 1.1007 3.319 3.319 3.349 3.288 3.409 1,424,014 3.3207 -0.90%
2002-08-16 0 1.110 1.100 1.110 1.080 1.130 5,364,000 5,902,960 1.1005 3.349 3.319 3.349 3.258 3.409 1,778,029 3.3199 -1.77%
2002-08-15 0 1.130 1.110 1.130 1.040 1.140 28,632,000 31,140,868 1.0876 3.409 3.349 3.409 3.137 3.439 9,490,776 3.2812 2.73%
2002-08-14 0 1.100 1.090 1.110 1.080 1.190 6,256,100 7,139,450 1.1412 3.319 3.288 3.349 3.258 3.590 2,073,737 3.4428 -6.78%
2002-08-13 0 1.180 1.170 1.190 1.170 1.220 5,006,000 5,952,840 1.1891 3.560 3.530 3.590 3.530 3.681 1,659,361 3.5874 -1.67%
2002-08-12 0 1.200 1.190 1.200 1.170 1.230 7,784,000 9,375,920 1.2045 3.620 3.590 3.620 3.530 3.711 2,580,197 3.6338 1.69%
2002-08-09 0 1.180 1.170 1.180 1.170 1.200 7,010,600 8,282,100 1.1814 3.560 3.530 3.560 3.530 3.620 2,323,835 3.5640 3.51%
2002-08-08 0 1.140 1.140 1.150 1.100 1.140 1,864,000 2,111,120 1.1326 3.439 3.439 3.469 3.319 3.439 617,868 3.4168 3.64%
2002-08-07 0 1.100 1.100 1.120 1.090 1.170 4,616,000 5,219,688 1.1308 3.319 3.319 3.379 3.288 3.530 1,530,086 3.4114 -0.90%
2002-08-06 0 1.110 1.110 1.120 1.100 1.150 4,751,000 5,375,614 1.1315 3.349 3.349 3.379 3.319 3.469 1,574,835 3.4134 -3.48%
2002-08-05 0 1.150 1.150 1.160 1.140 1.180 5,732,000 6,614,560 1.1540 3.469 3.469 3.500 3.439 3.560 1,900,011 3.4813 -1.71%
2002-08-02 0 1.170 1.170 1.180 1.150 1.190 2,752,000 3,223,200 1.1712 3.530 3.530 3.560 3.469 3.590 912,218 3.5334 -1.68%
2002-08-01 0 1.190 1.180 1.190 1.180 1.230 4,088,000 4,929,520 1.2059 3.590 3.560 3.590 3.560 3.711 1,355,068 3.6378 -1.65%
2002-07-31 0 1.210 1.200 1.220 1.170 1.210 2,728,000 3,253,040 1.1925 3.650 3.620 3.681 3.530 3.650 904,262 3.5975 1.68%
2002-07-30 0 1.190 1.190 1.200 1.140 1.200 7,488,000 8,786,240 1.1734 3.590 3.590 3.620 3.439 3.620 2,482,081 3.5399 8.18%
2002-07-29 0 1.100 1.100 1.120 1.060 1.120 5,636,000 6,232,976 1.1059 3.319 3.319 3.379 3.198 3.379 1,868,190 3.3364 5.77%
2002-07-26 0 1.040 1.040 1.050 1.000 1.120 8,635,000 8,959,540 1.0376 3.137 3.137 3.168 3.017 3.379 2,862,282 3.1302 -6.31%
2002-07-25 0 1.110 1.100 1.110 1.100 1.170 5,380,000 6,084,720 1.1310 3.349 3.319 3.349 3.319 3.530 1,783,332 3.4120 0.00%
2002-07-24 0 1.110 1.110 1.120 1.100 1.140 3,091,000 3,439,236 1.1127 3.349 3.349 3.379 3.319 3.439 1,024,587 3.3567 -1.77%
2002-07-23 0 1.130 1.130 1.150 1.110 1.160 11,960,000 13,580,000 1.1355 3.409 3.409 3.469 3.349 3.500 3,964,434 3.4255 1.80%
2002-07-22 0 1.110 1.110 1.130 1.080 1.140 8,688,000 9,682,440 1.1145 3.349 3.349 3.409 3.258 3.439 2,879,850 3.3621 -1.77%
2002-07-19 0 1.130 1.130 1.140 1.110 1.140 8,724,000 9,754,920 1.1182 3.409 3.409 3.439 3.349 3.439 2,891,783 3.3733 -0.88%
2002-07-18 0 1.140 1.140 1.150 1.070 1.150 18,841,000 20,914,370 1.1100 3.439 3.439 3.469 3.228 3.469 6,245,310 3.3488 7.55%
2002-07-17 0 1.060 1.050 1.060 1.030 1.180 24,364,000 26,608,440 1.0921 3.198 3.168 3.198 3.107 3.560 8,076,043 3.2947 -9.40%
2002-07-16 0 1.180 1.180 1.200 1.150 1.270 11,725,000 14,128,070 1.2050 3.530 3.530 3.590 3.440 3.799 3,919,756 3.6043 -7.09%
2002-07-15 0 1.270 1.270 1.280 1.250 1.340 3,086,000 4,004,578 1.2977 3.799 3.799 3.829 3.739 4.008 1,031,673 3.8816 -3.79%
2002-07-12 0 1.320 1.320 1.330 1.320 1.340 3,431,000 4,560,160 1.3291 3.948 3.948 3.978 3.948 4.008 1,147,009 3.9757 -0.75%
2002-07-11 0 1.330 1.320 1.340 1.320 1.390 3,923,000 5,295,020 1.3497 3.978 3.948 4.008 3.948 4.158 1,311,489 4.0374 -5.00%
2002-07-10 0 1.400 1.390 1.400 1.380 1.430 11,661,000 16,422,490 1.4083 4.188 4.158 4.188 4.128 4.277 3,898,360 4.2127 -0.71%
2002-07-09 0 1.410 1.400 1.410 1.320 1.410 12,664,000 17,412,320 1.3749 4.218 4.188 4.218 3.948 4.218 4,233,671 4.1128 2.92%
2002-07-08 0 1.370 1.370 1.380 1.340 1.380 9,684,000 13,156,040 1.3585 4.098 4.098 4.128 4.008 4.128 3,237,434 4.0637 3.01%
2002-07-05 0 1.330 1.330 1.340 1.320 1.350 4,008,000 5,359,480 1.3372 3.978 3.978 4.008 3.948 4.038 1,339,905 3.9999 0.76%
2002-07-04 0 1.320 1.320 1.340 1.310 1.350 12,004,000 15,969,440 1.3303 3.948 3.948 4.008 3.919 4.038 4,013,028 3.9794 1.54%
2002-07-03 0 1.300 1.300 1.310 1.250 1.310 15,048,000 19,394,000 1.2888 3.889 3.889 3.919 3.739 3.919 5,030,660 3.8552 4.00%
2002-07-02 0 1.250 1.250 1.260 1.230 1.260 1,852,000 2,312,520 1.2487 3.739 3.739 3.769 3.679 3.769 619,138 3.7351 0.00%
2002-06-28 0 1.250 1.240 1.250 1.230 1.290 8,928,000 11,248,920 1.2600 3.739 3.709 3.739 3.679 3.859 2,984,698 3.7689 0.00%
2002-06-27 0 1.250 1.250 1.260 1.230 1.260 4,010,000 5,003,968 1.2479 3.739 3.739 3.769 3.679 3.769 1,340,573 3.7327 1.63%
2002-06-26 0 1.230 1.220 1.230 1.200 1.260 19,216,000 23,458,940 1.2208 3.679 3.649 3.679 3.590 3.769 6,424,054 3.6517 1.65%
2002-06-25 0 1.210 1.210 1.220 1.190 1.210 3,828,000 4,612,720 1.2050 3.619 3.619 3.649 3.560 3.619 1,279,729 3.6044 2.54%
2002-06-24 0 1.180 1.180 1.190 1.160 1.200 1,860,000 2,189,920 1.1774 3.530 3.530 3.560 3.470 3.590 621,812 3.5218 -0.84%
2002-06-21 0 1.190 1.190 1.200 1.130 1.200 5,324,000 6,250,200 1.1740 3.560 3.560 3.590 3.380 3.590 1,779,853 3.5116 3.48%
2002-06-20 0 1.150 1.150 1.160 1.120 1.180 12,768,000 14,700,848 1.1514 3.440 3.440 3.470 3.350 3.530 4,268,439 3.4441 -3.36%
2002-06-19 0 1.190 1.180 1.190 1.120 1.300 25,630,000 31,492,720 1.2287 3.560 3.530 3.560 3.350 3.889 8,568,303 3.6755 -3.25%
2002-06-18 0 1.230 1.220 1.230 1.180 1.260 7,408,000 8,977,080 1.2118 3.679 3.649 3.679 3.530 3.769 2,476,550 3.6248 1.65%
2002-06-17 0 1.210 1.210 1.220 1.190 1.310 5,636,000 6,963,802 1.2356 3.619 3.619 3.649 3.560 3.919 1,884,157 3.6960 -7.63%
2002-06-14 0 1.310 1.300 1.310 1.270 1.330 13,596,000 17,784,560 1.3081 3.919 3.889 3.919 3.799 3.978 4,545,246 3.9128 1.55%
2002-06-13 0 1.290 1.280 1.290 1.230 1.310 17,252,000 22,167,680 1.2849 3.859 3.829 3.859 3.679 3.919 5,767,474 3.8436 4.03%
2002-06-12 0 1.240 1.230 1.240 1.220 1.250 2,452,000 3,038,680 1.2393 3.709 3.679 3.709 3.649 3.739 819,722 3.7070 1.64%
2002-06-11 0 1.220 1.220 1.230 1.180 1.230 1,516,000 1,816,560 1.1983 3.649 3.649 3.679 3.530 3.679 506,810 3.5843 3.39%
2002-06-10 0 1.180 1.180 1.200 1.180 1.240 2,196,000 2,631,800 1.1985 3.530 3.530 3.590 3.530 3.709 734,139 3.5849 -4.84%
2002-06-07 0 1.240 1.230 1.240 1.190 1.240 2,156,000 2,634,960 1.2222 3.709 3.679 3.709 3.560 3.709 720,767 3.6558 0.81%
2002-06-06 0 1.230 1.220 1.230 1.160 1.250 6,116,000 7,435,112 1.2157 3.679 3.649 3.679 3.470 3.739 2,044,625 3.6364 7.89%
2002-06-05 0 1.140 1.140 1.160 1.130 1.170 7,372,000 8,471,760 1.1492 3.410 3.410 3.470 3.380 3.500 2,464,515 3.4375 0.88%
2002-06-04 0 1.130 1.120 1.130 1.120 1.210 6,184,000 7,205,500 1.1652 3.380 3.350 3.380 3.350 3.619 2,067,358 3.4854 -6.61%
2002-06-03 0 1.210 1.200 1.210 1.200 1.280 4,988,000 6,124,240 1.2278 3.619 3.590 3.619 3.590 3.829 1,667,526 3.6727 -3.97%
2002-05-31 0 1.260 1.260 1.280 1.220 1.280 10,016,000 12,581,440 1.2561 3.769 3.769 3.829 3.649 3.829 3,348,424 3.7574 1.61%
2002-05-30 0 1.240 1.230 1.240 1.150 1.240 8,464,000 10,057,320 1.1882 3.709 3.679 3.709 3.440 3.709 2,829,579 3.5544 4.20%
2002-05-29 0 1.190 1.190 1.200 1.180 1.280 13,812,000 17,106,460 1.2385 3.560 3.560 3.590 3.530 3.829 4,617,456 3.7047 -7.03%
2002-05-28 0 1.280 1.270 1.280 1.260 1.340 6,876,000 8,875,640 1.2908 3.829 3.799 3.829 3.769 4.008 2,298,699 3.8612 -4.48%
2002-05-27 0 1.340 1.330 1.340 1.310 1.340 3,476,000 4,618,680 1.3287 4.008 3.978 4.008 3.919 4.008 1,162,053 3.9746 2.29%
2002-05-24 0 1.310 1.300 1.310 1.270 1.340 11,668,000 15,168,600 1.3000 3.919 3.889 3.919 3.799 4.008 3,900,701 3.8887 -2.24%
2002-05-23 0 1.340 1.330 1.350 1.240 1.350 21,648,000 27,849,580 1.2865 4.008 3.978 4.038 3.709 4.038 7,237,090 3.8482 8.06%
2002-05-22 0 1.240 1.230 1.240 1.200 1.240 5,216,000 6,369,360 1.2211 3.709 3.679 3.709 3.590 3.709 1,743,748 3.6527 1.64%
2002-05-21 0 1.220 1.210 1.220 1.180 1.220 13,460,000 16,124,020 1.1979 3.649 3.619 3.649 3.530 3.649 4,499,780 3.5833 4.27%
2002-05-17 0 1.170 1.170 1.180 1.140 1.180 6,674,000 7,704,480 1.1544 3.500 3.500 3.530 3.410 3.530 2,231,169 3.4531 0.86%
2002-05-16 0 1.160 1.160 1.170 1.150 1.200 10,620,000 12,515,880 1.1785 3.470 3.470 3.500 3.440 3.590 3,550,346 3.5253 -2.52%
2002-05-15 0 1.190 1.190 1.200 1.180 1.240 29,008,000 34,783,580 1.1991 3.560 3.560 3.590 3.530 3.709 9,697,594 3.5868 0.85%
2002-05-14 0 1.180 1.170 1.180 1.150 1.200 19,775,000 23,274,830 1.1770 3.530 3.500 3.530 3.440 3.590 6,610,932 3.5207 3.51%
2002-05-13 0 1.140 1.140 1.150 1.140 1.180 10,024,000 11,576,200 1.1548 3.410 3.410 3.440 3.410 3.530 3,351,099 3.4544 -1.72%
2002-05-10 0 1.160 1.150 1.160 1.080 1.170 40,904,000 46,598,360 1.1392 3.470 3.440 3.470 3.231 3.500 13,674,516 3.4077 7.41%
2002-05-09 0 1.080 1.070 1.080 1.040 1.080 15,158,000 16,042,460 1.0583 3.231 3.201 3.231 3.111 3.231 5,067,434 3.1658 2.86%
2002-05-08 0 1.050 1.040 1.050 1.030 1.060 4,612,000 4,791,160 1.0388 3.141 3.111 3.141 3.081 3.171 1,541,826 3.1075 2.94%
2002-05-07 0 1.020 1.020 1.040 1.020 1.050 7,776,000 8,022,400 1.0317 3.051 3.051 3.111 3.051 3.141 2,599,576 3.0860 -1.92%
2002-05-06 0 1.040 1.040 1.050 1.030 1.100 6,612,000 6,971,720 1.0544 3.111 3.111 3.141 3.081 3.290 2,210,442 3.1540 -2.80%
2002-05-03 0 1.070 1.070 1.080 1.030 1.090 12,600,000 13,415,120 1.0647 3.201 3.201 3.231 3.081 3.260 4,212,275 3.1848 4.90%
2002-05-02 0 1.020 1.010 1.020 0.990 1.070 13,142,000 13,596,300 1.0346 3.051 3.021 3.051 2.961 3.201 4,393,470 3.0947 -2.86%
2002-04-30 0 1.050 1.040 1.050 1.010 1.140 40,576,000 43,112,760 1.0625 3.141 3.111 3.141 3.021 3.410 13,564,863 3.1783 -3.67%
2002-04-29 0 1.090 1.080 1.090 0.990 1.110 46,684,000 49,670,080 1.0640 3.260 3.231 3.260 2.961 3.320 15,606,814 3.1826 10.10%
2002-04-26 0 0.990 0.980 0.990 0.930 1.000 21,154,000 20,604,840 0.9740 2.961 2.931 2.961 2.782 2.991 7,071,942 2.9136 7.61%
2002-04-25 0 0.920 0.910 0.920 0.910 0.940 3,980,000 3,690,640 0.9273 2.752 2.722 2.752 2.722 2.812 1,330,544 2.7738 -1.08%
2002-04-24 0 0.930 0.930 0.940 0.920 0.940 2,616,000 2,426,440 0.9275 2.782 2.782 2.812 2.752 2.812 874,549 2.7745 0.00%
2002-04-23 0 0.930 0.930 0.940 0.930 0.940 2,536,000 2,367,120 0.9334 2.782 2.782 2.812 2.782 2.812 847,804 2.7921 -1.06%
2002-04-22 0 0.940 0.930 0.940 0.920 0.940 3,300,000 3,072,720 0.9311 2.812 2.782 2.812 2.752 2.812 1,103,215 2.7852 2.17%
2002-04-19 0 0.920 0.920 0.930 0.920 0.960 10,816,000 10,124,592 0.9361 2.752 2.752 2.782 2.752 2.872 3,615,871 2.8000 -3.16%
2002-04-18 0 0.950 0.940 0.950 0.910 0.960 20,900,000 19,601,040 0.9378 2.842 2.812 2.842 2.722 2.872 6,987,028 2.8053 3.26%
2002-04-17 0 0.920 0.910 0.920 0.880 0.930 18,352,000 16,657,320 0.9077 2.752 2.722 2.752 2.632 2.782 6,135,212 2.7150 3.37%
2002-04-16 0 0.890 0.880 0.890 0.880 0.890 4,292,000 3,793,720 0.8839 2.662 2.632 2.662 2.632 2.662 1,434,848 2.6440 1.14%
2002-04-15 0 0.880 0.880 0.890 0.880 0.900 6,000,000 5,348,800 0.8915 2.632 2.632 2.662 2.632 2.692 2,005,845 2.6666 -1.12%
2002-04-12 0 0.890 0.880 0.890 0.880 0.900 3,312,000 2,932,680 0.8855 2.662 2.632 2.662 2.632 2.692 1,107,227 2.6487 0.00%
2002-04-11 0 0.890 0.880 0.890 0.880 0.900 11,132,000 9,953,640 0.8941 2.662 2.632 2.662 2.632 2.692 3,721,512 2.6746 0.00%
2002-04-10 0 0.890 0.880 0.890 0.880 0.910 16,448,000 14,773,280 0.8982 2.662 2.632 2.662 2.632 2.722 5,498,691 2.6867 2.30%
2002-04-09 0 0.870 0.870 0.880 0.870 0.900 12,356,000 10,954,680 0.8866 2.602 2.602 2.632 2.602 2.692 4,130,704 2.6520 -1.14%
2002-04-08 0 0.880 0.880 0.900 0.870 0.910 18,232,000 16,171,240 0.8870 2.632 2.632 2.692 2.602 2.722 6,095,095 2.6532 -2.22%
2002-04-04 0 0.900 0.890 0.900 0.880 0.900 5,428,000 4,853,560 0.8942 2.692 2.662 2.692 2.632 2.692 1,814,621 2.6747 1.12%
2002-04-03 0 0.890 0.890 0.900 0.860 0.900 4,161,400 3,687,322 0.8861 2.662 2.662 2.692 2.572 2.692 1,391,187 2.6505 3.49%
2002-04-02 0 0.860 0.860 0.870 0.860 0.880 1,098,000 955,359 0.8701 2.572 2.572 2.602 2.572 2.632 367,070 2.6027 0.00%
2002-03-28 0 0.860 0.850 0.870 0.850 0.870 5,784,000 4,970,720 0.8594 2.572 2.543 2.602 2.543 2.602 1,933,635 2.5707 1.18%
2002-03-27 0 0.850 0.850 0.860 0.850 0.870 5,844,000 5,009,200 0.8572 2.543 2.543 2.572 2.543 2.602 1,953,693 2.5640 0.00%
2002-03-26 0 0.850 0.830 0.860 0.840 0.870 10,156,000 8,652,520 0.8520 2.543 2.483 2.572 2.513 2.602 3,395,228 2.5484 -2.30%
2002-03-25 0 0.870 0.870 0.880 0.860 0.900 5,480,000 4,836,960 0.8827 2.602 2.602 2.632 2.572 2.692 1,832,005 2.6403 -2.25%
2002-03-22 0 0.890 0.880 0.890 0.880 0.890 2,338,000 2,081,040 0.8901 2.662 2.632 2.662 2.632 2.662 781,611 2.6625 0.00%
2002-03-21 0 0.890 0.880 0.890 0.850 0.900 10,364,000 9,138,680 0.8818 2.662 2.632 2.662 2.543 2.692 3,464,764 2.6376 4.71%
2002-03-20 0 0.850 0.850 0.860 0.850 0.860 4,960,000 4,232,200 0.8533 2.543 2.543 2.572 2.543 2.572 1,658,165 2.5523 0.00%
2002-03-19 0 0.850 0.850 0.860 0.850 0.870 1,116,000 962,000 0.8620 2.543 2.543 2.572 2.543 2.602 373,087 2.5785 0.00%
2002-03-18 0 0.850 0.840 0.850 0.840 0.850 5,736,000 4,847,080 0.8450 2.543 2.513 2.543 2.513 2.543 1,917,588 2.5277 0.00%
2002-03-15 0 0.850 0.850 0.860 0.850 0.880 3,420,000 2,952,000 0.8632 2.543 2.543 2.572 2.543 2.632 1,143,332 2.5819 -3.41%
2002-03-14 0 0.880 0.870 0.880 0.870 0.900 5,128,000 4,513,920 0.8802 2.632 2.602 2.632 2.602 2.692 1,714,329 2.6331 -2.22%
2002-03-13 0 0.900 0.890 0.900 0.860 0.900 3,436,000 3,017,400 0.8782 2.692 2.662 2.692 2.572 2.692 1,148,681 2.6268 5.88%
2002-03-12 0 0.850 0.850 0.860 0.840 0.860 4,768,000 4,074,640 0.8546 2.543 2.543 2.572 2.513 2.572 1,593,978 2.5563 1.19%
2002-03-11 0 0.840 0.840 0.850 0.830 0.860 13,456,000 11,420,360 0.8487 2.513 2.513 2.543 2.483 2.572 4,498,442 2.5387 -4.55%
2002-03-08 0 0.880 0.870 0.880 0.870 0.910 6,592,000 5,845,360 0.8867 2.632 2.602 2.632 2.602 2.722 2,203,755 2.6525 -3.30%
2002-03-07 0 0.910 0.900 0.910 0.890 0.920 14,252,000 12,841,760 0.9010 2.722 2.692 2.722 2.662 2.752 4,764,551 2.6953 -1.09%
2002-03-06 0 0.920 0.920 0.930 0.920 0.930 2,480,000 2,286,920 0.9221 2.752 2.752 2.782 2.752 2.782 829,083 2.7584 0.00%
2002-03-05 0 0.920 0.910 0.930 0.890 0.950 14,872,000 13,668,240 0.9191 2.752 2.722 2.782 2.662 2.842 4,971,822 2.7491 -3.16%
2002-03-04 0 0.950 0.940 0.950 0.940 0.960 9,288,000 8,804,600 0.9480 2.842 2.812 2.842 2.812 2.872 3,105,049 2.8356 1.06%
2002-03-01 0 0.940 0.940 0.950 0.920 0.960 28,822,000 27,220,560 0.9444 2.812 2.812 2.842 2.752 2.872 9,635,412 2.8251 3.30%
2002-02-28 0 0.910 0.900 0.920 0.890 0.910 13,924,000 12,620,280 0.9064 2.722 2.692 2.752 2.662 2.722 4,654,898 2.7112 3.41%
2002-02-27 0 0.880 0.870 0.880 0.870 0.890 7,336,000 6,487,840 0.8844 2.632 2.602 2.632 2.602 2.662 2,452,480 2.6454 -2.22%
2002-02-26 0 0.900 0.890 0.900 0.890 0.910 7,788,000 6,961,480 0.8939 2.692 2.662 2.692 2.662 2.722 2,603,587 2.6738 1.12%
2002-02-25 0 0.890 0.880 0.890 0.860 0.900 15,126,000 13,319,020 0.8805 2.662 2.632 2.662 2.572 2.692 5,056,736 2.6339 0.00%
2002-02-22 0 0.890 0.880 0.890 0.880 0.910 9,472,000 8,467,760 0.8940 2.662 2.632 2.662 2.632 2.722 3,166,561 2.6741 -3.26%
2002-02-21 0 0.920 0.910 0.930 0.840 0.930 20,202,000 17,844,600 0.8833 2.752 2.722 2.782 2.513 2.782 6,753,681 2.6422 9.52%
2002-02-20 0 0.840 0.830 0.840 0.820 0.930 7,590,600 6,467,280 0.8520 2.513 2.483 2.513 2.453 2.782 2,537,595 2.5486 -1.18%
2002-02-19 0 0.850 0.840 0.850 0.830 0.880 2,884,000 2,458,000 0.8523 2.543 2.513 2.543 2.483 2.632 964,143 2.5494 -2.30%
2002-02-18 0 0.870 0.860 0.870 0.870 0.900 5,260,000 4,698,480 0.8932 2.602 2.572 2.602 2.602 2.692 1,758,458 2.6719 -4.40%
2002-02-15 0 0.910 0.900 0.910 0.860 0.910 11,122,000 9,833,540 0.8842 2.722 2.692 2.722 2.572 2.722 3,718,169 2.6447 3.41%
2002-02-11 0 0.880 0.870 0.880 0.860 0.890 8,748,000 7,676,120 0.8775 2.632 2.602 2.632 2.572 2.662 2,924,523 2.6247 0.00%
2002-02-08 0 0.880 0.870 0.880 0.820 0.900 37,740,000 32,701,660 0.8665 2.632 2.602 2.632 2.453 2.692 12,616,767 2.5919 7.32%
2002-02-07 0 0.820 0.810 0.820 0.770 0.830 24,840,000 19,832,840 0.7984 2.453 2.423 2.453 2.303 2.483 8,304,200 2.3883 10.81%
2002-02-06 0 0.740 0.730 0.740 0.700 0.740 3,272,000 2,321,000 0.7094 2.214 2.184 2.214 2.094 2.214 1,093,854 2.1219 5.71%
2002-02-05 0 0.700 0.700 0.710 0.690 0.710 7,428,000 5,219,760 0.7027 2.094 2.094 2.124 2.064 2.124 2,483,237 2.1020 -1.41%
2002-02-04 0 0.710 0.710 0.720 0.710 0.730 3,312,000 2,357,320 0.7118 2.124 2.124 2.154 2.124 2.184 1,107,227 2.1290 -2.74%
2002-02-01 0 0.730 0.730 0.740 0.720 0.770 8,640,000 6,355,884 0.7356 2.184 2.184 2.214 2.154 2.303 2,888,417 2.2005 -2.67%
2002-01-31 0 0.750 0.740 0.750 0.710 0.760 3,808,000 2,786,920 0.7319 2.243 2.214 2.243 2.124 2.273 1,273,043 2.1892 7.14%
2002-01-30 0 0.700 0.700 0.710 0.700 0.710 10,352,000 7,259,320 0.7012 2.094 2.094 2.124 2.094 2.124 3,460,752 2.0976 0.00%
2002-01-29 0 0.700 0.700 0.710 0.690 0.700 2,132,000 1,487,800 0.6978 2.094 2.094 2.124 2.064 2.094 712,744 2.0874 0.00%
2002-01-28 0 0.700 0.700 0.710 0.690 0.710 558,000 390,380 0.6996 2.094 2.094 2.124 2.064 2.124 186,544 2.0927 0.00%
2002-01-25 0 0.700 0.700 0.710 0.670 0.710 6,596,000 4,526,360 0.6862 2.094 2.094 2.124 2.004 2.124 2,205,093 2.0527 -1.41%
2002-01-24 0 0.710 0.700 0.710 0.700 0.720 5,920,000 4,172,240 0.7048 2.124 2.094 2.124 2.094 2.154 1,979,101 2.1081 1.43%
2002-01-23 0 0.700 0.700 0.710 0.700 0.710 4,604,000 3,232,400 0.7021 2.094 2.094 2.124 2.094 2.124 1,539,152 2.1001 0.00%
2002-01-22 0 0.700 0.700 0.710 0.700 0.720 3,648,000 2,569,400 0.7043 2.094 2.094 2.124 2.094 2.154 1,219,554 2.1068 -2.78%
2002-01-21 0 0.720 0.710 0.730 0.710 0.740 1,568,000 1,122,720 0.7160 2.154 2.124 2.184 2.124 2.214 524,194 2.1418 -1.37%
2002-01-18 0 0.730 0.720 0.730 0.720 0.750 2,500,000 1,822,040 0.7288 2.184 2.154 2.184 2.154 2.243 835,769 2.1801 2.82%
2002-01-17 0 0.710 0.710 0.720 0.700 0.720 2,556,000 1,805,280 0.7063 2.124 2.124 2.154 2.094 2.154 854,490 2.1127 1.43%
2002-01-16 0 0.700 0.700 0.710 0.690 0.710 4,632,000 3,228,240 0.6969 2.094 2.094 2.124 2.064 2.124 1,548,513 2.0847 0.00%
2002-01-15 0 0.700 0.700 0.710 0.690 0.710 3,596,000 2,520,640 0.7010 2.094 2.094 2.124 2.064 2.124 1,202,170 2.0967 -1.41%
2002-01-14 0 0.710 0.700 0.710 0.700 0.710 1,972,000 1,396,880 0.7084 2.124 2.094 2.124 2.094 2.124 659,255 2.1189 1.43%
2002-01-11 0 0.700 0.710 0.720 0.690 0.720 8,192,000 5,708,720 0.6969 2.094 2.124 2.154 2.064 2.154 2,738,648 2.0845 -2.78%
2002-01-10 0 0.720 0.700 0.720 0.690 0.720 2,616,000 1,847,800 0.7063 2.154 2.094 2.154 2.064 2.154 874,549 2.1129 -1.37%
2002-01-09 0 0.730 0.720 0.730 0.710 0.740 4,581,000 3,310,710 0.7227 2.184 2.154 2.184 2.124 2.214 1,531,463 2.1618 -1.35%
2002-01-08 0 0.740 0.720 0.740 0.720 0.740 8,843,000 6,392,360 0.7229 2.214 2.154 2.214 2.154 2.214 2,956,282 2.1623 2.78%
2002-01-07 0 0.720 0.710 0.720 0.690 0.720 5,904,000 4,206,200 0.7124 2.154 2.124 2.154 2.064 2.154 1,973,752 2.1311 5.88%
2002-01-04 0 0.680 0.670 0.680 0.680 0.700 3,816,000 2,617,960 0.6860 2.034 2.004 2.034 2.034 2.094 1,275,718 2.0521 -1.45%
2002-01-03 0 0.690 0.690 0.700 0.680 0.690 3,280,000 2,259,360 0.6888 2.064 2.064 2.094 2.034 2.064 1,096,529 2.0605 1.47%
2002-01-02 0 0.680 0.680 0.690 0.680 0.700 4,456,000 3,036,840 0.6815 2.034 2.034 2.064 2.034 2.094 1,489,674 2.0386 -2.86%
2001-12-31 0 0.700 0.690 0.700 0.670 0.710 2,932,000 1,986,480 0.6775 2.094 2.064 2.094 2.004 2.124 980,190 2.0266 1.45%
2001-12-28 0 0.690 0.690 0.700 0.660 0.690 5,032,000 3,405,400 0.6767 2.064 2.064 2.094 1.974 2.064 1,682,236 2.0243 6.15%
2001-12-27 0 0.650 0.640 0.660 0.640 0.670 7,636,000 4,964,720 0.6502 1.944 1.914 1.974 1.914 2.004 2,552,773 1.9448 -1.52%
2001-12-24 0 0.660 0.650 0.660 0.650 0.660 1,680,000 1,093,600 0.6510 1.974 1.944 1.974 1.944 1.974 561,637 1.9472 1.54%
2001-12-21 0 0.650 0.650 0.660 0.650 0.660 948,000 616,320 0.6501 1.944 1.944 1.974 1.944 1.974 316,924 1.9447 -1.52%
2001-12-20 0 0.660 0.650 0.660 0.650 0.660 2,876,000 1,885,400 0.6556 1.974 1.944 1.974 1.944 1.974 961,469 1.9610 0.00%
2001-12-19 0 0.660 0.650 0.660 0.650 0.660 1,432,000 943,720 0.6590 1.974 1.944 1.974 1.944 1.974 478,728 1.9713 1.54%
2001-12-18 0 0.650 0.650 0.660 0.640 0.670 10,955,000 7,133,450 0.6512 1.944 1.944 1.974 1.914 2.004 3,662,339 1.9478 -4.41%
2001-12-17 0 0.680 0.670 0.680 0.670 0.700 2,080,000 1,415,640 0.6806 2.034 2.004 2.034 2.004 2.094 695,360 2.0358 -1.45%
2001-12-14 0 0.690 0.680 0.690 0.650 0.690 8,692,000 5,793,640 0.6665 2.064 2.034 2.064 1.944 2.064 2,905,801 1.9938 9.52%
2001-12-13 0 0.630 0.620 0.640 0.620 0.740 21,840,000 14,594,880 0.6683 1.884 1.855 1.914 1.855 2.214 7,301,277 1.9989 -16.00%
2001-12-12 0 0.750 0.730 0.750 0.710 0.770 12,556,000 9,170,160 0.7303 2.243 2.184 2.243 2.124 2.303 4,197,566 2.1846 -1.32%
2001-12-11 0 0.760 0.760 0.770 0.750 0.770 3,439,000 2,614,372 0.7602 2.273 2.273 2.303 2.243 2.303 1,149,684 2.2740 0.00%
2001-12-10 0 0.760 0.750 0.760 0.750 0.780 9,300,000 7,108,520 0.7644 2.273 2.243 2.273 2.243 2.333 3,109,060 2.2864 0.00%
2001-12-07 0 0.760 0.760 0.770 0.750 0.780 5,568,000 4,273,040 0.7674 2.273 2.273 2.303 2.243 2.333 1,861,424 2.2956 -2.56%
2001-12-06 0 0.780 0.770 0.780 0.780 0.850 12,452,000 10,016,160 0.8044 2.333 2.303 2.333 2.333 2.543 4,162,798 2.4061 -3.70%
2001-12-05 0 0.810 0.810 0.820 0.810 0.870 7,304,000 6,115,760 0.8373 2.423 2.423 2.453 2.423 2.602 2,441,782 2.5046 -5.81%
2001-12-04 0 0.860 0.860 0.870 0.860 0.870 3,080,000 2,655,920 0.8623 2.572 2.572 2.602 2.572 2.602 1,029,667 2.5794 -1.15%
2001-12-03 0 0.870 0.860 0.870 0.850 0.870 11,532,000 9,893,040 0.8579 2.602 2.572 2.602 2.543 2.602 3,855,235 2.5661 2.35%
2001-11-30 0 0.850 0.840 0.850 0.810 0.860 12,899,000 10,781,680 0.8359 2.543 2.513 2.543 2.423 2.572 4,312,233 2.5003 6.25%
2001-11-29 0 0.800 0.790 0.800 0.790 0.810 5,160,000 4,138,600 0.8021 2.393 2.363 2.393 2.363 2.423 1,725,027 2.3992 -1.23%
2001-11-28 0 0.810 0.810 0.820 0.810 0.820 5,160,000 4,192,840 0.8126 2.423 2.423 2.453 2.423 2.453 1,725,027 2.4306 -1.22%
2001-11-27 0 0.820 0.810 0.820 0.810 0.840 14,213,000 11,804,830 0.8306 2.453 2.423 2.453 2.423 2.513 4,751,513 2.4844 1.23%
2001-11-26 0 0.810 0.810 0.820 0.800 0.820 1,880,000 1,534,000 0.8160 2.423 2.423 2.453 2.393 2.453 628,498 2.4407 0.00%
2001-11-23 0 0.810 0.800 0.810 0.790 0.830 6,688,000 5,421,120 0.8106 2.423 2.393 2.423 2.363 2.483 2,235,849 2.4246 3.85%
2001-11-22 0 0.780 0.780 0.790 0.760 0.790 2,987,000 2,319,920 0.7767 2.333 2.333 2.363 2.273 2.363 998,577 2.3232 4.00%
2001-11-21 0 0.750 0.750 0.760 0.750 0.770 8,112,000 6,158,600 0.7592 2.243 2.243 2.273 2.243 2.303 2,711,903 2.2710 -2.60%
2001-11-20 0 0.770 0.760 0.770 0.730 0.770 12,940,000 9,573,040 0.7398 2.303 2.273 2.303 2.184 2.303 4,325,940 2.2129 4.05%
2001-11-19 0 0.740 0.740 0.760 0.740 0.780 5,628,000 4,296,840 0.7635 2.214 2.214 2.273 2.214 2.333 1,881,483 2.2838 -3.90%
2001-11-16 0 0.770 0.770 0.780 0.750 0.790 6,144,000 4,761,440 0.7750 2.303 2.303 2.333 2.243 2.363 2,053,986 2.3181 -1.28%
2001-11-15 0 0.780 0.780 0.790 0.780 0.810 209,988,000 168,891,120 0.8043 2.333 2.333 2.363 2.333 2.423 70,200,575 2.4058 -7.14%
2001-11-14 0 0.840 0.840 0.850 0.820 0.850 6,020,000 5,029,760 0.8355 2.513 2.513 2.543 2.453 2.543 2,012,531 2.4992 3.70%
2001-11-13 0 0.810 0.800 0.810 0.800 0.840 5,616,000 4,588,760 0.8171 2.423 2.393 2.423 2.393 2.513 1,877,471 2.4441 1.25%
2001-11-12 0 0.800 0.790 0.800 0.790 0.810 6,736,000 5,391,960 0.8005 2.393 2.363 2.393 2.363 2.423 2,251,896 2.3944 1.27%
2001-11-09 0 0.790 0.790 0.800 0.790 0.840 3,904,000 3,168,096 0.8115 2.363 2.363 2.393 2.363 2.513 1,305,137 2.4274 -3.66%
2001-11-08 0 0.820 0.810 0.820 0.790 0.840 8,860,000 7,274,200 0.8210 2.453 2.423 2.453 2.363 2.513 2,961,965 2.4559 5.13%
2001-11-07 0 0.780 0.760 0.780 0.770 0.870 9,944,000 8,116,360 0.8162 2.333 2.273 2.333 2.303 2.602 3,324,354 2.4415 -10.34%
2001-11-06 0 0.870 0.860 0.870 0.830 0.890 20,892,000 18,081,240 0.8655 2.602 2.572 2.602 2.483 2.662 6,984,353 2.5888 3.57%
2001-11-05 0 0.840 0.830 0.850 0.830 0.860 6,996,000 5,905,560 0.8441 2.513 2.483 2.543 2.483 2.572 2,338,816 2.5250 1.20%
2001-11-02 0 0.830 0.820 0.840 0.790 0.840 23,613,000 19,417,350 0.8223 2.483 2.453 2.513 2.363 2.513 7,894,004 2.4598 5.06%
2001-11-01 0 0.790 0.780 0.790 0.760 0.800 15,180,000 11,833,680 0.7796 2.363 2.333 2.363 2.273 2.393 5,074,789 2.3319 1.28%
2001-10-31 0 0.780 0.770 0.780 0.720 0.780 5,676,000 4,278,920 0.7539 2.333 2.303 2.333 2.154 2.333 1,897,530 2.2550 11.43%
2001-10-30 0 0.700 0.700 0.710 0.690 0.710 1,712,000 1,199,600 0.7007 2.094 2.094 2.124 2.064 2.124 572,335 2.0960 0.00%
2001-10-29 0 0.700 0.690 0.710 0.690 0.700 912,000 637,280 0.6988 2.094 2.064 2.124 2.064 2.094 304,888 2.0902 2.94%
2001-10-26 0 0.680 0.690 0.700 0.670 0.700 572,000 394,200 0.6892 2.034 2.064 2.094 2.004 2.094 191,224 2.0615 -2.86%
2001-10-24 0 0.700 0.690 0.700 0.690 0.710 1,960,000 1,377,240 0.7027 2.094 2.064 2.094 2.064 2.124 655,243 2.1019 2.94%
2001-10-23 0 0.680 0.670 0.690 0.680 0.700 2,520,000 1,728,920 0.6861 2.034 2.004 2.064 2.034 2.094 842,455 2.0522 -2.86%
2001-10-22 0 0.700 0.690 0.700 0.690 0.700 1,516,000 1,060,600 0.6996 2.094 2.064 2.094 2.064 2.094 506,810 2.0927 1.45%
2001-10-19 0 0.690 0.690 0.720 0.690 0.700 420,000 293,880 0.6997 2.064 2.064 2.154 2.064 2.094 140,409 2.0930 -1.43%
2001-10-18 0 0.700 0.690 0.700 0.700 0.710 268,000 188,080 0.7018 2.094 2.064 2.094 2.094 2.124 89,594 2.0992 -1.41%
2001-10-17 0 0.710 0.660 0.710 0.700 0.710 172,000 121,360 0.7056 2.124 1.974 2.124 2.094 2.124 57,501 2.1106 0.00%
2001-10-16 0 0.710 0.710 0.730 0.710 0.740 700,000 497,600 0.7109 2.124 2.124 2.184 2.124 2.214 234,015 2.1264 0.00%
2001-10-15 0 0.710 0.690 0.740 - - 0 0 - 2.124 2.064 2.214 - - 0 - 0.00%
2001-10-12 0 0.710 0.710 0.720 0.710 0.760 1,100,000 803,280 0.7303 2.124 2.124 2.154 2.124 2.273 367,738 2.1844 -6.58%
2001-10-11 0 0.760 0.760 0.790 0.750 0.800 10,736,000 8,241,400 0.7676 2.273 2.273 2.363 2.243 2.393 3,589,126 2.2962 0.00%
2001-10-10 0 0.760 0.760 0.770 0.710 0.770 4,000,000 3,009,640 0.7524 2.273 2.273 2.303 2.124 2.303 1,337,230 2.2507 8.57%
2001-10-09 0 0.700 0.680 0.710 0.660 0.700 2,000,000 1,365,440 0.6827 2.094 2.034 2.124 1.974 2.094 668,615 2.0422 2.94%
2001-10-08 0 0.680 0.680 0.700 0.680 0.690 220,000 151,600 0.6891 2.034 2.034 2.094 2.034 2.064 73,548 2.0612 -1.45%
2001-10-05 0 0.690 0.690 0.700 0.690 0.710 1,596,000 1,113,600 0.6977 2.064 2.064 2.094 2.064 2.124 533,555 2.0871 0.00%
2001-10-04 0 0.690 0.690 0.710 0.680 0.690 2,552,000 1,708,880 0.6696 2.064 2.064 2.124 2.034 2.064 853,153 2.0030 6.15%
2001-10-03 0 0.650 0.650 0.660 0.650 0.660 2,396,000 1,558,000 0.6503 1.944 1.944 1.974 1.944 1.974 801,001 1.9451 4.84%
2001-09-28 0 0.620 0.620 0.630 0.610 0.610 1,324,000 807,640 0.6100 1.855 1.855 1.884 1.825 1.825 442,623 1.8247 5.08%
2001-09-27 0 0.590 0.590 0.640 0.590 0.590 20,000 11,800 0.5900 1.765 1.765 1.914 1.765 1.765 6,686 1.7648 -1.67%
2001-09-26 0 0.600 0.590 0.630 0.590 0.600 4,124,000 2,474,320 0.6000 1.795 1.765 1.884 1.765 1.795 1,378,684 1.7947 0.00%
2001-09-25 0 0.600 0.570 0.650 0.600 0.610 3,420,000 2,077,200 0.6074 1.795 1.705 1.944 1.795 1.825 1,143,332 1.8168 0.00%
2001-09-24 0 0.600 0.580 0.650 0.600 0.600 3,640,000 2,112,000 0.5802 1.795 1.735 1.944 1.795 1.795 1,216,880 1.7356 3.45%
2001-09-21 0 0.580 0.530 0.620 0.580 0.580 568,000 336,640 0.5927 1.735 1.585 1.855 1.735 1.735 189,887 1.7728 -3.33%
2001-09-20 0 0.600 0.570 0.600 0.580 0.610 6,200,000 3,480,040 0.5613 1.795 1.705 1.795 1.735 1.825 2,072,707 1.6790 7.14%
2001-09-19 0 0.560 0.560 0.650 - - 2,000,000 1,100,000 0.5500 1.675 1.675 1.944 - - 668,615 1.6452 1.82%
2001-09-18 0 0.550 0.520 0.590 0.550 0.550 4,072,000 2,279,600 0.5598 1.645 1.555 1.765 1.645 1.645 1,361,300 1.6746 0.00%
2001-09-17 0 0.550 0.520 0.580 0.550 0.610 448,000 261,720 0.5842 1.645 1.555 1.735 1.645 1.825 149,770 1.7475 -9.84%
2001-09-14 0 0.610 0.590 0.610 0.610 0.640 1,112,000 685,440 0.6164 1.825 1.765 1.825 1.825 1.914 371,750 1.8438 -1.61%
2001-09-13 0 0.620 - 0.620 0.620 0.650 96,000 60,960 0.6350 1.855 - 1.855 1.855 1.944 32,094 1.8994 -3.12%
2001-09-12 0 0.640 - 0.640 - - 0 0 - 1.914 - 1.914 - - 0 - -5.88%
2001-09-11 0 0.680 - 0.680 - - 0 0 - 2.034 - 2.034 - - 0 - 0.00%
2001-09-10 0 0.680 0.660 0.680 0.660 0.680 3,740,000 2,542,400 0.6798 2.034 1.974 2.034 1.974 2.034 1,250,310 2.0334 0.00%
2001-09-07 0 0.680 0.670 0.680 0.680 0.710 1,776,000 1,218,000 0.6858 2.034 2.004 2.034 2.034 2.124 593,730 2.0514 1.49%
2001-09-06 0 0.670 0.670 0.680 0.670 0.690 356,000 242,960 0.6825 2.004 2.004 2.034 2.004 2.064 119,013 2.0414 -1.47%
2001-09-05 0 0.680 0.660 0.690 - - 0 0 - 2.034 1.974 2.064 - - 0 - 0.00%
2001-09-04 0 0.680 0.680 0.690 0.680 0.690 612,000 417,160 0.6816 2.034 2.034 2.064 2.034 2.064 204,596 2.0389 3.03%
2001-09-03 0 0.660 - 0.660 0.680 0.680 1,840,000 1,253,600 0.6813 1.974 - 1.974 2.034 2.034 615,126 2.0380 -2.94%
2001-08-31 0 0.680 0.680 0.690 0.660 0.690 1,200,000 815,960 0.6800 2.034 2.034 2.064 1.974 2.064 401,169 2.0340 4.62%
2001-08-30 0 0.650 0.640 0.660 0.650 0.670 620,000 406,360 0.6554 1.944 1.914 1.974 1.944 2.004 207,271 1.9605 -1.52%
2001-08-29 0 0.660 0.670 0.680 0.660 0.680 128,000 85,440 0.6675 1.974 2.004 2.034 1.974 2.034 42,791 1.9967 -1.49%
2001-08-28 0 0.670 - 0.700 - - 0 0 - 2.004 - 2.094 - - 0 - 0.00%
2001-08-27 0 0.670 0.650 0.720 - - 0 0 - 2.004 1.944 2.154 - - 0 - 0.00%
2001-08-24 0 0.670 0.670 0.720 - - 0 0 - 2.004 2.004 2.154 - - 0 - 0.00%
2001-08-23 0 0.670 0.670 0.700 - - 0 0 - 2.004 2.004 2.094 - - 0 - 6.35%
2001-08-22 0 0.630 0.630 0.710 0.630 0.630 20,000 12,600 0.6300 1.884 1.884 2.124 1.884 1.884 6,686 1.8845 -7.35%
2001-08-21 0 0.680 0.660 0.710 - - 0 0 - 2.034 1.974 2.124 - - 0 - 0.00%
2001-08-20 0 0.680 - 0.710 - - 0 0 - 2.034 - 2.124 - - 0 - 0.00%
2001-08-17 0 0.680 0.650 0.700 - - 0 0 - 2.034 1.944 2.094 - - 0 - 0.00%
2001-08-16 0 0.680 0.650 - 0.680 0.680 20,000 13,600 0.6800 2.034 1.944 - 2.034 2.034 6,686 2.0341 1.49%
2001-08-15 0 0.670 0.670 0.680 0.660 0.690 280,000 190,200 0.6793 2.004 2.004 2.034 1.974 2.064 93,606 2.0319 -2.90%
2001-08-14 0 0.690 0.680 0.700 0.680 0.690 1,800,000 1,233,400 0.6852 2.064 2.034 2.094 2.034 2.064 601,754 2.0497 1.47%
2001-08-13 0 0.680 0.680 0.690 0.680 0.700 800,000 550,400 0.6880 2.034 2.034 2.064 2.034 2.094 267,446 2.0580 0.00%
2001-08-10 0 0.680 0.670 0.690 0.680 0.690 1,080,000 741,400 0.6865 2.034 2.004 2.064 2.034 2.064 361,052 2.0534 3.03%
2001-08-09 0 0.660 0.650 0.670 0.650 0.690 4,580,000 3,081,000 0.6727 1.974 1.944 2.004 1.944 2.064 1,531,129 2.0122 -4.35%
2001-08-08 0 0.690 0.690 0.700 0.680 0.720 5,600,000 3,910,800 0.6984 2.064 2.064 2.094 2.034 2.154 1,872,122 2.0890 -1.43%
2001-08-07 0 0.700 0.690 0.700 0.650 0.740 8,260,000 5,736,000 0.6944 2.094 2.064 2.094 1.944 2.214 2,761,380 2.0772 -5.41%
2001-08-06 0 0.740 0.730 0.740 0.720 0.760 4,180,000 3,091,600 0.7396 2.214 2.184 2.214 2.154 2.273 1,397,406 2.2124 0.00%
2001-08-03 0 0.740 0.740 0.750 0.740 0.810 16,420,000 12,775,000 0.7780 2.214 2.214 2.243 2.214 2.423 5,489,330 2.3272 0.00%
2001-08-02 0 0.740 0.730 0.740 0.690 0.750 6,120,000 4,448,600 0.7269 2.214 2.184 2.214 2.064 2.243 2,045,962 2.1743 8.82%
2001-08-01 0 0.680 0.680 0.690 0.680 0.710 6,300,000 4,337,800 0.6885 2.034 2.034 2.064 2.034 2.124 2,106,138 2.0596 0.00%
2001-07-31 0 0.680 0.670 0.680 0.680 0.720 1,700,000 1,181,000 0.6947 2.034 2.004 2.034 2.034 2.154 568,323 2.0780 -4.23%
2001-07-30 0 0.710 0.700 0.710 0.700 0.740 1,720,000 1,253,000 0.7285 2.124 2.094 2.124 2.094 2.214 575,009 2.1791 -1.39%
2001-07-27 0 0.720 0.710 0.720 0.700 0.730 2,500,000 1,787,200 0.7149 2.154 2.124 2.154 2.094 2.184 835,769 2.1384 4.35%
2001-07-26 0 0.690 0.680 0.690 0.690 0.720 2,500,000 1,763,400 0.7054 2.064 2.034 2.064 2.064 2.154 835,769 2.1099 -2.82%
2001-07-24 0 0.710 0.700 0.710 0.690 0.740 4,360,000 3,081,000 0.7067 2.124 2.094 2.124 2.064 2.214 1,457,581 2.1138 4.41%
2001-07-23 0 6.800 6.800 6.850 6.650 6.850 364,000 2,470,400 6.7868 2.034 2.034 2.049 1.989 2.049 1,216,880 2.0301 2.26%
2001-07-20 0 6.650 6.650 6.800 6.650 7.350 310,000 2,140,500 6.9048 1.989 1.989 2.034 1.989 2.199 1,036,353 2.0654 -10.14%
2001-07-19 0 7.400 7.350 7.400 7.400 7.850 294,000 2,223,900 7.5643 2.214 2.199 2.214 2.214 2.348 982,864 2.2627 -4.52%
2001-07-18 0 7.750 7.650 7.750 7.700 7.900 526,000 4,123,400 7.8392 2.318 2.288 2.318 2.303 2.363 1,758,458 2.3449 -1.90%
2001-07-17 0 7.900 7.850 7.900 7.850 8.050 456,000 3,608,500 7.9134 2.363 2.348 2.363 2.348 2.408 1,524,442 2.3671 -1.86%
2001-07-16 0 8.050 8.000 8.050 7.900 8.050 504,000 4,022,300 7.9808 2.408 2.393 2.408 2.363 2.408 1,684,910 2.3872 1.90%
2001-07-13 0 7.900 7.900 7.950 7.700 8.550 19,356,000 152,055,600 7.8557 2.363 2.363 2.378 2.303 2.558 64,708,571 2.3499 -7.60%
2001-07-12 1 - - - - - 0 0 - 2.558 - - - - 0 - 0.00%
2001-07-11 0 8.550 8.550 8.650 8.150 8.700 1,614,000 13,574,000 8.4102 2.558 2.558 2.587 2.438 2.602 5,395,724 2.5157 1.18%
2001-07-10 0 8.450 8.350 8.450 8.400 8.700 3,120,000 26,499,800 8.4935 2.528 2.498 2.528 2.513 2.602 10,430,396 2.5406 -1.74%
2001-07-09 0 8.600 8.550 8.600 8.600 8.950 1,964,000 17,316,200 8.8168 2.572 2.558 2.572 2.572 2.677 6,565,800 2.6373 -2.82%
2001-07-05 0 8.850 8.800 8.900 8.700 9.000 2,158,000 19,146,100 8.8722 2.647 2.632 2.662 2.602 2.692 7,214,357 2.6539 1.14%
2001-07-04 0 8.750 8.700 8.800 8.550 8.850 2,588,000 22,566,900 8.7198 2.617 2.602 2.632 2.558 2.647 8,651,880 2.6083 1.16%
2001-07-03 0 8.650 8.550 8.650 8.600 9.050 3,014,000 26,615,100 8.8305 2.587 2.558 2.587 2.572 2.707 10,076,030 2.6414 -3.35%
2001-06-29 0 8.950 8.900 9.000 8.900 9.150 2,574,000 23,129,800 8.9859 2.677 2.662 2.692 2.662 2.737 8,605,077 2.6879 0.56%
2001-06-28 0 8.900 8.800 8.950 8.600 9.200 3,318,000 29,840,900 8.9936 2.662 2.632 2.677 2.572 2.752 11,092,325 2.6902 3.49%
2001-06-27 0 8.600 8.650 8.750 8.400 8.900 17,026,000 131,374,900 7.7161 2.572 2.587 2.617 2.513 2.662 56,919,205 2.3081 2.38%
2001-06-26 0 8.400 8.400 8.500 8.400 8.650 2,964,000 25,152,000 8.4858 2.513 2.513 2.543 2.513 2.587 9,908,876 2.5383 -1.75%
2001-06-22 0 8.550 8.500 8.550 8.400 8.650 9,306,000 71,045,100 7.6343 2.558 2.543 2.558 2.513 2.587 31,110,661 2.2836 0.00%
2001-06-21 0 8.550 8.450 8.500 8.450 9.050 2,981,000 25,686,750 8.6168 2.558 2.528 2.543 2.528 2.707 9,965,708 2.5775 -5.00%
2001-06-20 0 9.000 8.950 9.000 8.800 9.050 4,198,000 37,542,200 8.9429 2.692 2.677 2.692 2.632 2.707 14,034,231 2.6750 2.27%
2001-06-19 0 8.800 8.750 8.800 8.600 8.950 3,260,000 28,817,000 8.8396 2.632 2.617 2.632 2.572 2.677 10,898,426 2.6441 2.33%
2001-06-18 0 8.600 8.550 8.600 8.250 8.900 3,297,000 28,842,100 8.7480 2.572 2.558 2.572 2.468 2.662 11,022,120 2.6167 3.61%
2001-06-15 0 8.300 8.300 8.350 7.800 8.700 3,024,000 24,968,800 8.2569 2.483 2.483 2.498 2.333 2.602 10,109,461 2.4698 -4.60%
2001-06-14 0 8.700 8.650 8.700 8.650 9.000 4,382,000 38,582,700 8.8048 2.602 2.587 2.602 2.587 2.692 14,649,357 2.6337 -1.14%
2001-06-13 0 8.800 8.700 8.850 8.700 9.200 4,956,000 44,848,800 9.0494 2.632 2.602 2.647 2.602 2.752 16,568,282 2.7069 -2.22%
2001-06-12 0 9.000 8.900 9.000 8.600 9.300 5,512,000 48,487,400 8.7967 2.692 2.662 2.692 2.572 2.782 18,427,033 2.6313 -1.64%
2001-06-11 0 9.150 9.000 9.200 8.000 9.250 7,442,000 63,650,800 8.5529 2.737 2.692 2.752 2.393 2.767 24,879,168 2.5584 15.09%
2001-06-08 0 7.950 7.900 7.950 7.250 8.000 4,304,000 31,958,600 7.4253 2.378 2.363 2.378 2.169 2.393 14,388,597 2.2211 9.66%
2001-06-07 0 7.250 7.200 7.250 7.150 7.400 2,574,000 18,732,600 7.2776 2.169 2.154 2.169 2.139 2.214 8,605,077 2.1769 0.00%
2001-06-06 0 7.250 7.200 7.250 6.800 7.300 2,866,000 20,287,100 7.0785 2.169 2.154 2.169 2.034 2.184 9,581,255 2.1174 5.07%
2001-06-05 0 6.900 6.850 7.000 6.700 7.000 2,006,000 13,607,400 6.7833 2.064 2.049 2.094 2.004 2.094 6,706,210 2.0291 2.99%
2001-06-04 0 6.700 6.700 6.750 6.200 6.700 1,252,000 8,127,600 6.4917 2.004 2.004 2.019 1.855 2.004 4,185,531 1.9418 9.84%
2001-06-01 0 6.100 6.050 6.150 6.050 6.100 24,000 146,100 6.0875 1.825 1.810 1.840 1.810 1.825 80,234 1.8209 -0.81%
2001-05-31 0 6.150 6.150 6.250 5.950 6.250 254,000 1,562,500 6.1516 1.840 1.840 1.870 1.780 1.870 849,141 1.8401 0.00%
2001-05-30 0 6.150 6.150 6.200 6.150 6.400 344,000 2,156,700 6.2695 1.840 1.840 1.855 1.840 1.914 1,150,018 1.8754 -0.81%
2001-05-29 0 6.200 6.200 6.250 5.850 6.250 268,000 1,608,200 6.0007 1.855 1.855 1.870 1.750 1.870 895,944 1.7950 5.98%
2001-05-28 0 5.850 5.850 5.900 5.700 5.850 270,000 1,568,800 5.8104 1.750 1.750 1.765 1.705 1.750 902,630 1.7380 1.74%
2001-05-25 0 5.750 5.700 5.750 5.600 5.800 128,000 724,000 5.6563 1.720 1.705 1.720 1.675 1.735 427,914 1.6919 0.88%
2001-05-24 0 5.700 5.600 5.700 5.650 5.700 24,000 136,000 5.6667 1.705 1.675 1.705 1.690 1.705 80,234 1.6950 0.00%
2001-05-23 0 5.700 5.650 5.750 5.650 5.700 28,000 159,100 5.6821 1.705 1.690 1.720 1.690 1.705 93,606 1.6997 0.88%
2001-05-22 0 5.650 5.600 5.700 5.600 5.750 56,000 316,100 5.6446 1.690 1.675 1.705 1.675 1.720 187,212 1.6885 -0.88%
2001-05-21 0 5.700 5.600 5.700 5.600 5.700 32,000 180,800 5.6500 1.705 1.675 1.705 1.675 1.705 106,978 1.6901 0.88%
2001-05-18 0 5.650 5.600 5.700 5.600 5.700 32,000 181,100 5.6594 1.690 1.675 1.705 1.675 1.705 106,978 1.6929 -0.88%
2001-05-17 0 5.700 5.650 5.700 5.650 5.750 28,000 159,500 5.6964 1.705 1.690 1.705 1.690 1.720 93,606 1.7039 0.00%
2001-05-16 0 5.700 5.650 5.750 5.650 5.700 136,000 774,800 5.6971 1.705 1.690 1.720 1.690 1.705 454,658 1.7041 0.00%
2001-05-15 0 5.700 5.600 5.700 5.600 5.700 42,000 237,700 5.6595 1.705 1.675 1.705 1.675 1.705 140,409 1.6929 2.70%
2001-05-14 0 5.550 5.500 5.550 5.550 5.600 44,000 245,100 5.5705 1.660 1.645 1.660 1.660 1.675 147,095 1.6663 -1.77%
2001-05-11 0 5.650 5.550 5.700 5.450 5.700 60,000 336,200 5.6033 1.690 1.660 1.705 1.630 1.705 200,585 1.6761 -0.88%
2001-05-10 0 5.700 5.600 5.700 5.550 5.700 70,000 395,700 5.6529 1.705 1.675 1.705 1.660 1.705 234,015 1.6909 -0.87%
2001-05-09 0 5.750 5.700 5.750 5.650 5.750 38,000 217,800 5.7316 1.720 1.705 1.720 1.690 1.720 127,037 1.7145 0.88%
2001-05-08 0 5.700 5.650 5.700 5.650 5.800 42,000 240,400 5.7238 1.705 1.690 1.705 1.690 1.735 140,409 1.7121 -0.87%
2001-05-07 0 5.750 5.700 5.750 5.750 5.850 44,000 254,400 5.7818 1.720 1.705 1.720 1.720 1.750 147,095 1.7295 -0.86%
2001-05-04 0 5.800 5.750 5.800 5.750 5.800 26,000 150,100 5.7731 1.735 1.720 1.735 1.720 1.735 86,920 1.7269 0.00%
2001-05-03 0 5.800 5.750 5.850 5.700 5.850 42,000 242,800 5.7810 1.735 1.720 1.750 1.705 1.750 140,409 1.7292 0.87%
2001-05-02 0 5.750 5.700 5.800 5.750 5.800 26,000 150,300 5.7808 1.720 1.705 1.735 1.720 1.735 86,920 1.7292 -0.86%
2001-04-27 0 5.800 5.750 5.850 5.700 5.800 48,000 277,000 5.7708 1.735 1.720 1.750 1.705 1.735 160,468 1.7262 -0.85%
2001-04-26 0 5.850 5.750 5.850 5.750 5.850 44,000 255,200 5.8000 1.750 1.720 1.750 1.720 1.750 147,095 1.7349 0.00%
2001-04-25 0 5.850 5.650 5.850 5.700 5.850 52,000 300,100 5.7712 1.750 1.690 1.750 1.705 1.750 173,840 1.7263 1.74%
2001-04-24 0 5.750 5.700 5.750 5.750 5.750 20,000 115,000 5.7500 1.720 1.705 1.720 1.720 1.720 66,862 1.7200 0.00%
2001-04-23 0 5.750 5.700 5.750 5.750 5.750 18,000 103,500 5.7500 1.720 1.705 1.720 1.720 1.720 60,175 1.7200 -0.86%
2001-04-20 0 5.800 5.750 5.800 5.800 5.800 32,000 185,600 5.8000 1.735 1.720 1.735 1.735 1.735 106,978 1.7349 -0.85%
2001-04-19 0 5.850 5.750 5.900 5.800 6.050 64,000 376,300 5.8797 1.750 1.720 1.765 1.735 1.810 213,957 1.7588 -0.85%
2001-04-18 0 5.900 5.800 5.900 5.850 5.900 22,000 129,200 5.8727 1.765 1.735 1.765 1.750 1.765 73,548 1.7567 0.85%
2001-04-17 0 5.850 5.750 5.850 5.800 5.850 34,000 197,500 5.8088 1.750 1.720 1.750 1.735 1.750 113,665 1.7376 0.86%
2001-04-12 0 5.800 5.750 5.850 5.800 5.850 42,000 244,600 5.8238 1.735 1.720 1.750 1.735 1.750 140,409 1.7421 0.00%
2001-04-11 0 5.800 5.800 5.850 5.800 5.850 40,000 232,500 5.8125 1.735 1.735 1.750 1.735 1.750 133,723 1.7387 0.00%
2001-04-10 0 5.800 5.800 5.850 5.800 5.850 40,000 232,600 5.8150 1.735 1.735 1.750 1.735 1.750 133,723 1.7394 0.00%
2001-04-09 0 5.800 5.800 5.850 5.800 5.850 48,000 280,200 5.8375 1.735 1.735 1.750 1.735 1.750 160,468 1.7461 -1.69%
2001-04-06 0 5.900 5.800 5.900 5.850 5.950 46,000 271,300 5.8978 1.765 1.735 1.765 1.750 1.780 153,781 1.7642 2.61%
2001-04-04 0 5.750 5.750 5.850 5.750 5.800 46,000 265,300 5.7674 1.720 1.720 1.750 1.720 1.735 153,781 1.7252 -1.71%
2001-04-03 0 5.850 5.800 5.850 5.750 5.900 50,000 291,300 5.8260 1.750 1.735 1.750 1.720 1.765 167,154 1.7427 -0.85%
2001-04-02 0 5.900 5.850 5.950 5.850 5.900 26,000 153,100 5.8885 1.765 1.750 1.780 1.750 1.765 86,920 1.7614 0.00%
2001-03-30 0 5.900 5.850 5.900 5.850 6.000 54,000 319,500 5.9167 1.765 1.750 1.765 1.750 1.795 180,526 1.7698 0.85%
2001-03-29 0 5.850 5.800 5.900 5.850 5.900 54,000 316,300 5.8574 1.750 1.735 1.765 1.750 1.765 180,526 1.7521 -0.85%
2001-03-28 0 5.900 5.850 5.900 5.800 6.050 98,000 579,800 5.9163 1.765 1.750 1.765 1.735 1.810 327,621 1.7697 1.72%
2001-03-27 0 5.800 5.750 5.800 5.800 5.850 54,000 314,300 5.8204 1.735 1.720 1.735 1.735 1.750 180,526 1.7410 -0.85%
2001-03-26 0 5.850 5.800 5.850 5.800 5.850 52,000 302,400 5.8154 1.750 1.735 1.750 1.735 1.750 173,840 1.7395 0.86%
2001-03-23 0 5.800 5.750 5.800 5.700 5.850 62,000 357,000 5.7581 1.735 1.720 1.735 1.705 1.750 207,271 1.7224 2.65%
2001-03-22 0 5.650 5.600 5.700 5.600 5.650 56,000 316,200 5.6464 1.690 1.675 1.705 1.675 1.690 187,212 1.6890 -0.88%
2001-03-21 0 5.700 5.650 5.700 5.650 5.700 34,000 192,600 5.6647 1.705 1.690 1.705 1.690 1.705 113,665 1.6945 0.88%
2001-03-20 0 5.650 5.650 5.700 5.650 5.850 170,000 977,800 5.7518 1.690 1.690 1.705 1.690 1.750 568,323 1.7205 0.00%
2001-03-19 0 5.650 5.650 5.700 5.650 5.650 70,000 395,500 5.6500 1.690 1.690 1.705 1.690 1.690 234,015 1.6901 -0.88%
2001-03-16 0 5.700 5.650 5.700 5.650 5.750 54,000 307,300 5.6907 1.705 1.690 1.705 1.690 1.720 180,526 1.7022 0.00%
2001-03-15 0 5.700 5.650 5.700 5.700 5.750 64,000 365,000 5.7031 1.705 1.690 1.705 1.705 1.720 213,957 1.7060 -0.87%
2001-03-14 0 5.750 5.750 5.800 5.750 5.900 104,000 605,800 5.8250 1.720 1.720 1.735 1.720 1.765 347,680 1.7424 0.00%
2001-03-13 0 5.750 5.750 5.800 5.750 5.800 34,000 195,800 5.7588 1.720 1.720 1.735 1.720 1.735 113,665 1.7226 -0.86%
2001-03-12 0 5.800 5.800 5.850 5.800 5.850 42,000 244,000 5.8095 1.735 1.735 1.750 1.735 1.750 140,409 1.7378 -1.69%
2001-03-09 0 5.900 5.850 5.900 5.850 5.950 138,000 815,000 5.9058 1.765 1.750 1.765 1.750 1.780 461,344 1.7666 0.85%
2001-03-08 0 5.850 5.850 5.900 5.750 5.950 96,000 559,900 5.8323 1.750 1.750 1.765 1.720 1.780 320,935 1.7446 -0.85%
2001-03-07 0 5.900 5.850 5.900 5.900 5.950 54,000 318,900 5.9056 1.765 1.750 1.765 1.765 1.780 180,526 1.7665 0.00%
2001-03-06 0 5.900 5.850 5.950 5.850 5.900 58,000 342,000 5.8966 1.765 1.750 1.780 1.750 1.765 193,898 1.7638 0.00%
2001-03-05 0 5.900 5.850 5.900 5.850 5.950 40,000 236,100 5.9025 1.765 1.750 1.765 1.750 1.780 133,723 1.7656 0.00%
2001-03-02 0 5.900 5.850 5.900 5.850 5.900 86,000 506,900 5.8942 1.765 1.750 1.765 1.750 1.765 287,504 1.7631 0.00%
2001-03-01 0 5.900 5.850 5.900 5.850 5.950 130,000 768,100 5.9085 1.765 1.750 1.765 1.750 1.780 434,600 1.7674 0.00%
2001-02-28 0 5.900 5.850 5.900 5.850 5.950 144,000 849,500 5.8993 1.765 1.750 1.765 1.750 1.780 481,403 1.7646 0.00%
2001-02-27 0 5.900 5.850 5.900 5.850 5.950 116,000 683,600 5.8931 1.765 1.750 1.765 1.750 1.780 387,797 1.7628 -0.84%
2001-02-26 0 5.950 5.900 5.950 5.950 6.000 60,000 357,900 5.9650 1.780 1.765 1.780 1.780 1.795 200,585 1.7843 0.00%
2001-02-23 0 5.950 5.850 5.950 5.900 6.000 92,000 546,500 5.9402 1.780 1.750 1.780 1.765 1.795 307,563 1.7769 0.00%
2001-02-22 0 5.950 5.800 5.950 5.850 6.000 76,000 451,900 5.9461 1.780 1.735 1.780 1.750 1.795 254,074 1.7786 0.85%
2001-02-21 0 5.900 5.750 5.900 5.750 6.000 250,000 1,477,000 5.9080 1.765 1.720 1.765 1.720 1.795 835,769 1.7672 0.85%
2001-02-20 0 5.850 5.850 5.950 5.800 6.000 218,000 1,282,000 5.8807 1.750 1.750 1.780 1.735 1.795 728,790 1.7591 0.86%
2001-02-19 0 5.800 5.750 5.800 5.750 6.000 246,000 1,451,800 5.9016 1.735 1.720 1.735 1.720 1.795 822,397 1.7653 -2.52%
2001-02-16 0 5.950 5.950 6.050 5.950 6.100 76,000 457,500 6.0197 1.780 1.780 1.810 1.780 1.825 254,074 1.8007 0.00%
2001-02-15 0 5.950 5.850 5.950 5.850 6.050 140,000 834,900 5.9636 1.780 1.750 1.780 1.750 1.810 468,031 1.7839 -2.46%
2001-02-14 0 6.100 6.050 6.100 6.050 6.200 230,000 1,407,000 6.1174 1.825 1.810 1.825 1.810 1.855 768,907 1.8299 0.00%
2001-02-13 0 6.100 6.050 6.100 6.000 6.300 582,000 3,575,200 6.1430 1.825 1.810 1.825 1.795 1.884 1,945,670 1.8375 1.67%
2001-02-12 0 6.000 5.950 6.000 5.900 6.050 94,000 561,900 5.9777 1.795 1.780 1.795 1.765 1.810 314,249 1.7881 0.84%
2001-02-09 0 5.950 5.950 6.000 5.850 6.050 226,000 1,343,200 5.9434 1.780 1.780 1.795 1.750 1.810 755,535 1.7778 0.85%
2001-02-08 0 5.900 5.850 5.900 5.850 5.900 36,000 211,700 5.8806 1.765 1.750 1.765 1.750 1.765 120,351 1.7590 0.00%
2001-02-07 0 5.900 5.850 5.900 5.850 5.900 40,000 235,500 5.8875 1.765 1.750 1.765 1.750 1.765 133,723 1.7611 0.00%
2001-02-06 0 5.900 5.850 5.900 5.800 5.900 100,000 585,700 5.8570 1.765 1.750 1.765 1.735 1.765 334,308 1.7520 0.85%
2001-02-05 0 5.850 5.800 5.850 5.800 6.000 100,000 588,000 5.8800 1.750 1.735 1.750 1.735 1.795 334,308 1.7589 -2.50%
2001-02-02 0 6.000 5.950 6.000 5.950 6.050 408,000 2,454,300 6.0154 1.795 1.780 1.795 1.780 1.810 1,363,975 1.7994 -0.83%
2001-02-01 0 6.050 6.000 6.050 6.000 6.450 8,442,000 50,910,400 6.0306 1.810 1.795 1.810 1.795 1.929 28,222,244 1.8039 -6.20%
2001-01-31 1 - - - - - 0 0 - 1.929 - - - - 0 - 0.00%
2001-01-30 0 6.450 6.400 6.450 6.300 6.600 390,000 2,495,500 6.3987 1.929 1.914 1.929 1.884 1.974 1,303,799 1.9140 -1.53%
2001-01-29 0 6.550 6.550 6.600 6.500 6.600 22,000 144,100 6.5500 1.959 1.959 1.974 1.944 1.974 73,548 1.9593 0.77%
2001-01-23 0 6.500 6.450 6.500 6.500 6.550 12,000 78,300 6.5250 1.944 1.929 1.944 1.944 1.959 40,117 1.9518 -0.76%
2001-01-22 0 6.550 6.500 6.550 6.500 6.600 20,000 131,100 6.5550 1.959 1.944 1.959 1.944 1.974 66,862 1.9608 0.00%
2001-01-19 0 6.550 6.450 6.550 6.400 6.550 32,000 206,900 6.4656 1.959 1.929 1.959 1.914 1.959 106,978 1.9340 2.34%
2001-01-18 0 6.400 6.300 6.400 6.350 6.400 16,000 102,000 6.3750 1.914 1.884 1.914 1.899 1.914 53,489 1.9069 0.79%
2001-01-17 0 6.350 6.350 6.400 6.350 6.400 12,000 76,500 6.3750 1.899 1.899 1.914 1.899 1.914 40,117 1.9069 -0.78%
2001-01-16 0 6.400 6.350 6.400 6.350 6.400 16,000 102,000 6.3750 1.914 1.899 1.914 1.899 1.914 53,489 1.9069 0.79%
2001-01-15 0 6.350 6.300 6.350 6.350 6.350 12,000 76,200 6.3500 1.899 1.884 1.899 1.899 1.899 40,117 1.8994 0.00%
2001-01-12 0 6.350 6.300 6.350 6.350 6.400 22,000 140,200 6.3727 1.899 1.884 1.899 1.899 1.914 73,548 1.9062 0.00%
2001-01-11 0 6.350 6.300 6.350 6.350 6.500 34,000 218,000 6.4118 1.899 1.884 1.899 1.899 1.944 113,665 1.9179 -2.31%
2001-01-10 0 6.500 6.400 6.500 6.450 6.500 22,000 142,100 6.4591 1.944 1.914 1.944 1.929 1.944 73,548 1.9321 0.00%
2001-01-09 0 6.500 6.400 6.500 6.400 6.500 32,000 206,200 6.4438 1.944 1.914 1.944 1.914 1.944 106,978 1.9275 0.78%
2001-01-08 0 6.450 6.400 6.500 6.400 6.450 24,000 154,500 6.4375 1.929 1.914 1.944 1.914 1.929 80,234 1.9256 -0.77%
2001-01-05 0 6.500 6.500 6.550 6.500 6.600 64,000 417,800 6.5281 1.944 1.944 1.959 1.944 1.974 213,957 1.9527 -0.76%
2001-01-04 0 6.550 6.550 6.600 6.350 6.600 118,000 763,700 6.4720 1.959 1.959 1.974 1.899 1.974 394,483 1.9360 3.15%
2001-01-03 0 6.350 6.300 6.350 6.300 6.400 20,000 126,700 6.3350 1.899 1.884 1.899 1.884 1.914 66,862 1.8950 -0.78%
2001-01-02 0 6.400 6.400 6.450 6.400 6.400 24,000 153,600 6.4000 1.914 1.914 1.929 1.914 1.914 80,234 1.9144 -0.78%
2000-12-29 0 6.450 6.450 6.500 6.450 6.500 18,000 116,300 6.4611 1.929 1.929 1.944 1.929 1.944 60,175 1.9327 -0.77%
2000-12-28 0 6.500 6.450 6.500 6.300 6.500 98,000 627,700 6.4051 1.944 1.929 1.944 1.884 1.944 327,621 1.9159 3.17%
2000-12-27 0 6.300 6.300 6.350 6.250 6.500 270,000 1,720,800 6.3733 1.884 1.884 1.899 1.870 1.944 902,630 1.9064 -3.82%
2000-12-22 0 6.550 6.550 6.600 6.400 6.650 114,000 744,700 6.5325 1.959 1.959 1.974 1.914 1.989 381,111 1.9540 2.34%
2000-12-21 0 6.400 6.400 6.450 6.400 6.400 18,000 115,200 6.4000 1.914 1.914 1.929 1.914 1.914 60,175 1.9144 -1.54%
2000-12-20 0 6.500 6.500 6.550 6.350 6.500 84,000 541,200 6.4429 1.944 1.944 1.959 1.899 1.944 280,818 1.9272 0.78%
2000-12-19 0 6.450 6.400 6.450 6.350 6.450 86,000 552,300 6.4221 1.929 1.914 1.929 1.899 1.929 287,504 1.9210 1.57%
2000-12-18 0 6.350 6.350 6.400 6.300 6.400 164,000 1,041,600 6.3512 1.899 1.899 1.914 1.884 1.914 548,264 1.8998 0.79%
2000-12-15 0 6.300 6.300 6.350 6.300 6.350 22,000 139,200 6.3273 1.884 1.884 1.899 1.884 1.899 73,548 1.8927 -2.33%
2000-12-14 0 6.450 6.400 6.500 6.350 6.450 128,000 820,400 6.4094 1.929 1.914 1.944 1.899 1.929 427,914 1.9172 0.00%
2000-12-13 0 6.450 6.400 6.450 6.450 6.500 44,000 284,500 6.4659 1.929 1.914 1.929 1.929 1.944 147,095 1.9341 -0.77%
2000-12-12 0 6.500 6.450 6.500 6.500 6.550 96,000 626,300 6.5240 1.944 1.929 1.944 1.944 1.959 320,935 1.9515 0.00%
2000-12-11 0 6.500 6.450 6.500 6.350 6.550 108,000 697,500 6.4583 1.944 1.929 1.944 1.899 1.959 361,052 1.9319 2.36%
2000-12-08 0 6.350 6.350 6.400 6.350 6.550 192,000 1,239,400 6.4552 1.899 1.899 1.914 1.899 1.959 641,871 1.9309 -1.55%
2000-12-07 0 6.450 6.400 6.450 6.450 6.550 70,000 453,400 6.4771 1.929 1.914 1.929 1.929 1.959 234,015 1.9375 -2.27%
2000-12-06 0 6.600 6.550 6.650 6.500 6.750 164,000 1,089,600 6.6439 1.974 1.959 1.989 1.944 2.019 548,264 1.9874 1.54%
2000-12-05 0 6.500 6.500 6.550 6.350 6.650 156,000 1,017,800 6.5244 1.944 1.944 1.959 1.899 1.989 521,520 1.9516 0.00%
2000-12-04 0 6.500 6.500 6.550 6.450 6.550 120,000 780,900 6.5075 1.944 1.944 1.959 1.929 1.959 401,169 1.9466 -0.76%
2000-12-01 0 6.550 6.500 6.550 6.450 6.600 148,000 965,000 6.5203 1.959 1.944 1.959 1.929 1.974 494,775 1.9504 0.77%
2000-11-30 0 6.500 6.500 6.550 6.400 6.700 332,000 2,179,500 6.5648 1.944 1.944 1.959 1.914 2.004 1,109,901 1.9637 -0.76%
2000-11-29 0 6.550 6.450 6.550 6.500 6.550 72,000 469,900 6.5264 1.959 1.929 1.959 1.944 1.959 240,701 1.9522 -0.76%
2000-11-28 0 6.600 6.500 6.600 6.500 6.600 18,000 118,000 6.5556 1.974 1.944 1.974 1.944 1.974 60,175 1.9609 0.76%
2000-11-27 0 6.550 6.500 6.600 6.550 6.550 16,000 104,800 6.5500 1.959 1.944 1.974 1.959 1.959 53,489 1.9593 -0.76%
2000-11-24 0 6.600 6.550 6.600 6.600 6.600 14,000 92,400 6.6000 1.974 1.959 1.974 1.974 1.974 46,803 1.9742 0.00%
2000-11-23 0 6.600 6.500 6.600 6.500 6.600 30,000 196,600 6.5533 1.974 1.944 1.974 1.944 1.974 100,292 1.9603 -0.75%
2000-11-22 0 6.650 6.600 6.650 6.600 6.700 30,000 198,900 6.6300 1.989 1.974 1.989 1.974 2.004 100,292 1.9832 0.00%
2000-11-21 0 6.650 6.600 6.650 6.650 6.750 74,000 495,900 6.7014 1.989 1.974 1.989 1.989 2.019 247,388 2.0045 1.53%
2000-11-20 0 6.550 6.550 6.800 6.550 6.800 116,000 770,000 6.6379 1.959 1.959 2.034 1.959 2.034 387,797 1.9856 -2.96%
2000-11-17 0 6.750 6.700 6.750 6.750 6.800 26,000 175,600 6.7538 2.019 2.004 2.019 2.019 2.034 86,920 2.0202 -1.46%
2000-11-16 0 6.850 6.800 6.850 6.700 6.900 230,000 1,561,400 6.7887 2.049 2.034 2.049 2.004 2.064 768,907 2.0307 0.74%
2000-11-15 0 6.800 6.750 6.800 6.700 6.900 208,000 1,413,700 6.7966 2.034 2.019 2.034 2.004 2.064 695,360 2.0330 0.00%
2000-11-14 0 6.800 6.700 6.800 6.450 6.850 182,000 1,200,400 6.5956 2.034 2.004 2.034 1.929 2.049 608,440 1.9729 3.82%
2000-11-13 0 6.550 6.550 6.600 6.500 6.600 154,000 1,008,600 6.5494 1.959 1.959 1.974 1.944 1.974 514,834 1.9591 0.00%
2000-11-10 0 6.550 6.550 6.600 6.300 6.650 280,000 1,827,300 6.5261 1.959 1.959 1.974 1.884 1.989 936,061 1.9521 0.77%
2000-11-09 0 6.500 6.450 6.500 6.450 6.550 112,000 730,000 6.5179 1.944 1.929 1.944 1.929 1.959 374,424 1.9497 1.56%
2000-11-08 0 6.400 6.400 6.450 6.400 6.450 38,000 244,600 6.4368 1.914 1.914 1.929 1.914 1.929 127,037 1.9254 -0.78%
2000-11-07 0 6.450 6.450 6.500 6.450 6.550 120,000 777,100 6.4758 1.929 1.929 1.944 1.929 1.959 401,169 1.9371 -1.53%
2000-11-06 0 6.550 6.500 6.550 6.500 6.600 104,000 680,400 6.5423 1.959 1.944 1.959 1.944 1.974 347,680 1.9570 0.00%
2000-11-03 0 6.550 6.500 6.550 6.550 6.650 104,000 685,200 6.5885 1.959 1.944 1.959 1.959 1.989 347,680 1.9708 0.00%
2000-11-02 0 6.550 6.500 6.550 6.350 6.550 110,000 712,600 6.4782 1.959 1.944 1.959 1.899 1.959 367,738 1.9378 1.55%
2000-11-01 0 6.450 6.400 6.450 6.400 6.500 110,000 709,600 6.4509 1.929 1.914 1.929 1.914 1.944 367,738 1.9296 0.78%
2000-10-31 0 6.400 6.350 6.400 6.300 6.400 122,000 774,900 6.3516 1.914 1.899 1.914 1.884 1.914 407,855 1.8999 1.59%
2000-10-30 0 6.300 6.250 6.300 6.250 6.300 94,000 590,700 6.2840 1.884 1.870 1.884 1.870 1.884 314,249 1.8797 0.00%
2000-10-27 0 6.300 6.250 6.300 6.200 6.300 110,000 688,400 6.2582 1.884 1.870 1.884 1.855 1.884 367,738 1.8720 1.61%
2000-10-26 0 6.200 6.150 6.200 6.100 6.200 164,000 1,010,000 6.1585 1.855 1.840 1.855 1.825 1.855 548,264 1.8422 -2.36%
2000-10-25 0 6.350 6.300 6.350 6.300 6.350 150,000 948,500 6.3233 1.899 1.884 1.899 1.884 1.899 501,461 1.8915 1.60%
2000-10-24 0 6.250 6.200 6.250 6.250 6.300 98,000 616,400 6.2898 1.870 1.855 1.870 1.870 1.884 327,621 1.8814 -0.79%
2000-10-23 0 6.300 6.250 6.300 6.100 6.400 418,000 2,610,300 6.2447 1.884 1.870 1.884 1.825 1.914 1,397,406 1.8680 0.80%
2000-10-20 0 6.250 6.200 6.250 6.050 6.350 334,000 2,091,300 6.2614 1.870 1.855 1.870 1.810 1.899 1,116,587 1.8729 4.17%
2000-10-19 0 6.000 5.950 6.050 6.000 6.050 90,000 540,500 6.0056 1.795 1.780 1.810 1.795 1.810 300,877 1.7964 -0.83%
2000-10-18 0 6.050 6.050 6.100 6.050 6.200 160,000 978,800 6.1175 1.810 1.810 1.825 1.810 1.855 534,892 1.8299 -2.42%
2000-10-17 0 6.200 6.200 6.250 6.200 6.250 84,000 522,800 6.2238 1.855 1.855 1.870 1.855 1.870 280,818 1.8617 -1.59%
2000-10-16 0 6.300 6.250 6.300 6.050 6.300 232,000 1,432,600 6.1750 1.884 1.870 1.884 1.810 1.884 775,594 1.8471 4.13%
2000-10-13 0 6.050 6.050 6.100 6.050 6.200 32,000 195,600 6.1125 1.810 1.810 1.825 1.810 1.855 106,978 1.8284 -4.72%
2000-10-12 0 6.350 6.300 6.350 6.150 6.400 240,000 1,509,700 6.2904 1.899 1.884 1.899 1.840 1.914 802,338 1.8816 0.00%
2000-10-11 0 6.350 6.350 6.400 6.050 6.450 262,000 1,651,600 6.3038 1.899 1.899 1.914 1.810 1.929 875,886 1.8856 0.79%
2000-10-10 0 6.300 6.300 6.350 6.250 6.350 102,000 643,100 6.3049 1.884 1.884 1.899 1.870 1.899 340,994 1.8860 0.80%
2000-10-09 0 6.250 6.200 6.250 6.050 6.250 286,000 1,765,100 6.1717 1.870 1.855 1.870 1.810 1.870 956,120 1.8461 3.31%
2000-10-05 0 6.050 5.950 6.050 5.950 6.100 118,000 705,400 5.9780 1.810 1.780 1.810 1.780 1.825 394,483 1.7882 -0.82%
2000-10-04 0 6.100 6.100 6.200 6.100 6.200 36,000 222,100 6.1694 1.825 1.825 1.855 1.825 1.855 120,351 1.8454 -1.61%
2000-10-03 0 6.200 6.150 6.200 6.200 6.300 48,000 298,700 6.2229 1.855 1.840 1.855 1.855 1.884 160,468 1.8614 -0.80%
2000-09-29 0 6.250 6.250 6.350 6.250 6.300 112,000 701,200 6.2607 1.870 1.870 1.899 1.870 1.884 374,424 1.8727 -0.79%
2000-09-28 0 6.300 6.250 6.300 5.900 6.300 380,000 2,318,000 6.1000 1.884 1.870 1.884 1.765 1.884 1,270,369 1.8247 5.00%
2000-09-27 0 6.000 5.950 6.000 6.000 6.000 46,000 276,000 6.0000 1.795 1.780 1.795 1.795 1.795 153,781 1.7948 0.00%
2000-09-26 0 6.000 5.950 6.050 5.900 6.100 206,000 1,240,900 6.0238 1.795 1.780 1.810 1.765 1.825 688,674 1.8019 -0.83%
2000-09-25 0 6.050 6.000 6.050 6.000 6.100 118,000 713,000 6.0424 1.810 1.795 1.810 1.795 1.825 394,483 1.8074 1.68%
2000-09-22 0 5.950 5.950 6.050 5.900 6.000 100,000 595,000 5.9500 1.780 1.780 1.810 1.765 1.795 334,308 1.7798 0.00%
2000-09-21 0 5.950 5.950 6.050 5.950 6.050 92,000 551,000 5.9891 1.780 1.780 1.810 1.780 1.810 307,563 1.7915 -0.83%
2000-09-20 0 6.000 5.950 6.050 6.000 6.050 90,000 541,500 6.0167 1.795 1.780 1.810 1.795 1.810 300,877 1.7997 -0.83%
2000-09-19 0 6.050 5.950 6.050 5.950 6.100 108,000 648,000 6.0000 1.810 1.780 1.810 1.780 1.825 361,052 1.7948 2.54%
2000-09-18 0 5.900 5.900 6.000 5.900 6.000 198,000 1,178,000 5.9495 1.765 1.765 1.795 1.765 1.795 661,929 1.7796 -1.67%
2000-09-15 0 6.000 5.900 6.000 5.950 6.050 92,000 552,000 6.0000 1.795 1.765 1.795 1.780 1.810 307,563 1.7948 0.00%
2000-09-14 0 6.000 5.950 6.000 6.000 6.150 332,000 1,999,900 6.0238 1.795 1.780 1.795 1.795 1.840 1,109,901 1.8019 -1.64%
2000-09-12 0 6.100 6.100 6.150 6.100 6.250 116,000 714,200 6.1569 1.825 1.825 1.840 1.825 1.870 387,797 1.8417 -0.81%
2000-09-11 0 6.150 6.100 6.150 6.000 6.200 202,000 1,230,200 6.0901 1.840 1.825 1.840 1.795 1.855 675,301 1.8217 -1.60%
2000-09-08 0 6.250 6.200 6.300 6.200 6.250 180,000 1,123,800 6.2433 1.870 1.855 1.884 1.855 1.870 601,754 1.8675 0.00%
2000-09-07 0 6.250 6.200 6.250 6.200 6.300 104,000 650,500 6.2548 1.870 1.855 1.870 1.855 1.884 347,680 1.8710 -0.79%
2000-09-06 0 6.300 6.200 6.300 6.200 6.350 150,000 942,700 6.2847 1.884 1.855 1.884 1.855 1.899 501,461 1.8799 0.00%
2000-09-05 0 6.300 6.250 6.300 6.250 6.300 76,000 477,400 6.2816 1.884 1.870 1.884 1.870 1.884 254,074 1.8790 0.00%
2000-09-04 0 6.300 6.250 6.300 6.300 6.400 128,000 809,900 6.3273 1.884 1.870 1.884 1.884 1.914 427,914 1.8927 0.00%
2000-09-01 0 6.300 6.250 6.350 6.250 6.400 200,000 1,265,000 6.3250 1.884 1.870 1.899 1.870 1.914 668,615 1.8920 0.00%
2000-08-31 0 6.300 6.200 6.300 6.200 6.450 450,000 2,841,000 6.3133 1.884 1.855 1.884 1.855 1.929 1,504,384 1.8885 0.80%
2000-08-30 0 6.250 6.200 6.250 6.200 6.300 162,000 1,011,500 6.2438 1.870 1.855 1.870 1.855 1.884 541,578 1.8677 0.00%
2000-08-29 0 6.250 6.200 6.250 6.250 6.350 362,000 2,276,900 6.2898 1.870 1.855 1.870 1.870 1.899 1,210,193 1.8814 0.00%
2000-08-28 0 6.250 6.250 6.300 6.200 6.300 214,000 1,341,100 6.2668 1.870 1.870 1.884 1.855 1.884 715,418 1.8746 -0.79%
2000-08-25 0 6.300 6.200 6.300 6.250 6.300 258,000 1,615,700 6.2624 1.884 1.855 1.884 1.870 1.884 862,513 1.8732 0.00%
2000-08-24 0 6.300 6.200 6.300 6.200 6.350 204,000 1,282,200 6.2853 1.884 1.855 1.884 1.855 1.899 681,987 1.8801 0.80%
2000-08-23 0 6.250 6.200 6.300 6.250 6.450 342,000 2,170,000 6.3450 1.870 1.855 1.884 1.870 1.929 1,143,332 1.8980 -1.57%
2000-08-22 0 6.350 6.300 6.350 6.200 6.400 592,000 3,756,300 6.3451 1.899 1.884 1.899 1.855 1.914 1,979,101 1.8980 0.79%
2000-08-21 0 6.300 6.300 6.350 6.250 6.450 262,000 1,661,600 6.3420 1.884 1.884 1.899 1.870 1.929 875,886 1.8971 -0.79%
2000-08-18 0 6.350 6.300 6.350 6.300 6.600 390,000 2,496,600 6.4015 1.899 1.884 1.899 1.884 1.974 1,303,799 1.9149 -0.78%
2000-08-17 0 6.400 6.300 6.400 6.400 6.600 396,000 2,579,500 6.5139 1.914 1.884 1.914 1.914 1.974 1,323,858 1.9485 -3.76%
2000-08-16 0 6.650 6.550 6.650 6.500 6.800 818,000 5,442,800 6.6538 1.989 1.959 1.989 1.944 2.034 2,734,636 1.9903 1.53%
2000-08-15 0 6.550 6.550 6.600 6.500 6.800 1,286,000 8,543,500 6.6435 1.959 1.959 1.974 1.944 2.034 4,299,195 1.9872 0.00%
2000-08-14 0 6.550 6.500 6.550 6.500 6.750 1,422,000 9,399,300 6.6099 1.959 1.944 1.959 1.944 2.019 4,753,853 1.9772 0.77%
2000-08-11 0 6.500 6.500 6.550 6.500 6.900 1,196,000 7,965,700 6.6603 1.944 1.944 1.959 1.944 2.064 3,998,318 1.9923 -5.11%
2000-08-10 0 6.850 6.800 6.850 6.800 6.950 1,180,000 8,086,300 6.8528 2.049 2.034 2.049 2.034 2.079 3,944,829 2.0498 1.48%
2000-08-09 0 6.750 6.700 6.800 6.450 6.800 1,120,000 7,462,300 6.6628 2.019 2.004 2.034 1.929 2.034 3,744,245 1.9930 3.05%
2000-08-08 0 6.550 6.500 6.550 6.500 6.600 1,148,000 7,515,900 6.5470 1.959 1.944 1.959 1.944 1.974 3,837,851 1.9584 0.77%
2000-08-07 0 6.500 6.450 6.500 6.300 6.550 1,078,000 6,936,600 6.4347 1.944 1.929 1.944 1.884 1.959 3,603,835 1.9248 2.36%
2000-08-04 0 6.350 6.350 6.400 6.350 6.450 462,000 2,949,300 6.3838 1.899 1.899 1.914 1.899 1.929 1,544,501 1.9095 0.79%
2000-08-03 0 6.300 6.300 6.350 6.100 6.400 722,000 4,527,500 6.2708 1.884 1.884 1.899 1.825 1.914 2,413,701 1.8758 -0.79%
2000-08-02 0 6.350 6.300 6.350 6.150 6.500 540,000 3,392,200 6.2819 1.899 1.884 1.899 1.840 1.944 1,805,261 1.8791 0.00%
2000-08-01 0 6.350 6.300 6.350 6.250 6.500 608,000 3,862,000 6.3520 1.899 1.884 1.899 1.870 1.944 2,032,590 1.9000 0.79%
2000-07-31 0 6.300 6.300 6.350 6.250 6.400 396,000 2,506,000 6.3283 1.884 1.884 1.899 1.870 1.914 1,323,858 1.8930 -2.33%
2000-07-28 0 6.450 6.350 6.450 6.100 6.500 1,320,000 8,262,300 6.2593 1.929 1.899 1.929 1.825 1.944 4,412,860 1.8723 5.74%
2000-07-27 0 6.100 6.050 6.100 6.050 6.300 728,000 4,514,700 6.2015 1.825 1.810 1.825 1.810 1.884 2,433,759 1.8550 -4.69%
2000-07-26 0 6.400 6.300 6.400 6.300 6.500 730,000 4,643,300 6.3607 1.914 1.884 1.914 1.884 1.944 2,440,445 1.9026 0.00%
2000-07-25 0 6.400 6.350 6.400 6.300 6.500 734,000 4,692,800 6.3935 1.914 1.899 1.914 1.884 1.944 2,453,817 1.9124 0.00%
2000-07-24 0 6.400 6.350 6.400 6.350 6.500 712,000 4,569,200 6.4174 1.914 1.899 1.914 1.899 1.944 2,380,270 1.9196 0.00%
2000-07-21 0 6.400 6.350 6.400 6.400 6.600 658,000 4,223,900 6.4193 1.914 1.899 1.914 1.914 1.974 2,199,744 1.9202 -0.78%
2000-07-20 0 6.450 6.400 6.450 6.200 6.550 1,146,000 7,311,300 6.3798 1.929 1.914 1.929 1.855 1.959 3,831,165 1.9084 0.78%
2000-07-19 0 6.400 6.400 6.450 6.400 6.700 684,000 4,473,300 6.5399 1.914 1.914 1.929 1.914 2.004 2,286,664 1.9563 -3.76%
2000-07-18 0 6.650 6.650 6.700 6.650 6.800 508,000 3,424,900 6.7419 1.989 1.989 2.004 1.989 2.034 1,698,282 2.0167 -2.92%
2000-07-17 0 6.850 6.800 6.850 6.750 6.900 612,000 4,177,000 6.8252 2.049 2.034 2.049 2.019 2.064 2,045,962 2.0416 0.74%
2000-07-14 0 6.800 6.750 6.800 6.750 6.850 472,000 3,211,800 6.8047 2.034 2.019 2.034 2.019 2.049 1,577,932 2.0354 0.00%
2000-07-13 0 6.800 6.750 6.800 6.550 6.800 1,144,000 7,648,300 6.6856 2.034 2.019 2.034 1.959 2.034 3,824,478 1.9998 2.26%
2000-07-12 0 6.650 6.600 6.650 6.450 6.800 1,336,000 8,799,600 6.5865 1.989 1.974 1.989 1.929 2.034 4,466,349 1.9702 1.53%
2000-07-11 0 6.550 6.500 6.550 6.500 6.650 648,000 4,265,400 6.5824 1.959 1.944 1.959 1.944 1.989 2,166,313 1.9690 0.00%
2000-07-10 0 6.550 6.550 6.600 6.550 6.650 502,000 3,320,100 6.6137 1.959 1.959 1.974 1.959 1.989 1,678,224 1.9783 -0.76%
2000-07-07 0 6.600 6.550 6.600 6.600 6.750 654,000 4,367,900 6.6787 1.974 1.959 1.974 1.974 2.019 2,186,371 1.9978 0.00%
2000-07-06 0 6.600 6.550 6.600 6.300 6.650 1,046,000 6,763,100 6.4657 1.974 1.959 1.974 1.884 1.989 3,496,857 1.9341 0.00%
2000-07-05 0 6.600 6.450 6.600 6.450 6.600 1,042,000 6,773,800 6.5008 1.974 1.929 1.974 1.929 1.974 3,483,485 1.9445 0.76%
2000-07-04 0 6.550 6.500 6.550 6.500 6.600 292,000 1,915,000 6.5582 1.959 1.944 1.959 1.944 1.974 976,178 1.9617 0.00%
2000-07-03 0 6.550 6.550 6.600 6.550 6.700 368,000 2,442,900 6.6383 1.959 1.959 1.974 1.959 2.004 1,230,252 1.9857 -1.50%
2000-06-30 0 6.650 6.600 6.650 6.600 6.800 424,000 2,837,300 6.6917 1.989 1.974 1.989 1.974 2.034 1,417,464 2.0017 -2.92%
2000-06-29 0 6.850 6.800 6.850 6.850 7.150 1,176,000 8,136,600 6.9189 2.049 2.034 2.049 2.049 2.139 3,931,457 2.0696 -1.44%
2000-06-28 0 6.950 6.800 6.950 6.750 7.100 2,184,000 15,092,300 6.9104 2.079 2.034 2.079 2.019 2.124 7,301,277 2.0671 -0.71%
2000-06-27 0 7.000 7.000 7.050 6.950 7.400 3,302,000 23,637,000 7.1584 2.094 2.094 2.109 2.079 2.214 11,038,836 2.1413 -3.45%
2000-06-26 0 7.250 7.250 7.300 7.100 7.400 4,116,000 29,880,300 7.2595 2.169 2.169 2.184 2.124 2.214 13,760,099 2.1715 2.11%
2000-06-23 0 7.100 7.050 7.150 6.800 7.150 2,042,000 14,195,900 6.9520 2.124 2.109 2.139 2.034 2.139 6,826,560 2.0795 0.71%
2000-06-22 0 7.050 7.050 7.100 6.700 7.250 2,924,000 20,517,800 7.0170 2.109 2.109 2.124 2.004 2.169 9,775,153 2.0990 -0.70%
2000-06-21 0 7.100 7.050 7.100 6.600 7.150 2,322,000 16,182,900 6.9694 2.124 2.109 2.124 1.974 2.139 7,762,621 2.0847 7.58%
2000-06-20 0 6.600 6.600 6.650 6.550 6.750 390,000 2,580,700 6.6172 1.974 1.974 1.989 1.959 2.019 1,303,799 1.9794 0.76%
2000-06-19 0 6.550 6.500 6.550 6.500 6.600 202,000 1,324,100 6.5550 1.959 1.944 1.959 1.944 1.974 675,301 1.9608 -0.76%
2000-06-16 0 6.600 6.550 6.600 6.450 6.800 764,000 5,071,200 6.6377 1.974 1.959 1.974 1.929 2.034 2,554,110 1.9855 1.54%
2000-06-15 0 6.500 6.500 6.550 6.300 6.650 752,000 4,863,000 6.4668 1.944 1.944 1.959 1.884 1.989 2,513,993 1.9344 1.56%
2000-06-14 0 6.400 6.350 6.400 6.350 6.850 1,078,000 7,103,300 6.5893 1.914 1.899 1.914 1.899 2.049 3,603,835 1.9710 -1.54%
2000-06-13 0 6.500 6.450 6.500 6.400 6.550 262,000 1,702,300 6.4973 1.944 1.929 1.944 1.914 1.959 875,886 1.9435 -1.52%
2000-06-12 0 6.600 6.600 6.650 6.250 6.800 852,000 5,603,800 6.5772 1.974 1.974 1.989 1.870 2.034 2,848,300 1.9674 0.00%
2000-06-09 0 6.600 6.600 6.650 6.300 6.700 504,000 3,291,900 6.5315 1.974 1.974 1.989 1.884 2.004 1,684,910 1.9538 2.33%
2000-06-08 0 6.450 6.450 6.500 6.150 6.750 734,000 4,760,800 6.4861 1.929 1.929 1.944 1.840 2.019 2,453,817 1.9402 0.00%
2000-06-07 0 6.450 6.400 6.500 6.300 6.450 208,000 1,326,800 6.3788 1.929 1.914 1.944 1.884 1.929 695,360 1.9081 0.78%
2000-06-05 0 6.400 6.400 6.450 6.300 6.850 794,000 5,240,000 6.5995 1.914 1.914 1.929 1.884 2.049 2,654,402 1.9741 1.59%
2000-06-02 0 6.300 6.250 6.300 6.300 6.400 182,000 1,153,500 6.3379 1.884 1.870 1.884 1.884 1.914 608,440 1.8958 -1.56%
2000-06-01 0 6.400 6.350 6.400 6.300 6.500 476,000 3,031,700 6.3691 1.914 1.899 1.914 1.884 1.944 1,591,304 1.9052 -1.54%
2000-05-31 0 6.500 6.450 6.500 6.300 6.800 970,000 6,386,300 6.5838 1.944 1.929 1.944 1.884 2.034 3,242,783 1.9694 3.17%
2000-05-30 0 6.300 6.200 6.300 6.000 6.350 172,000 1,065,800 6.1965 1.884 1.855 1.884 1.795 1.899 575,009 1.8535 5.00%
2000-05-29 0 6.000 6.000 6.100 6.000 6.150 198,000 1,198,700 6.0540 1.795 1.795 1.825 1.795 1.840 661,929 1.8109 -2.44%
2000-05-26 0 6.150 6.150 6.300 6.000 6.250 366,000 2,223,500 6.0751 1.840 1.840 1.884 1.795 1.870 1,223,566 1.8172 -2.38%
2000-05-25 0 6.300 6.200 6.300 6.200 6.400 714,000 4,480,500 6.2752 1.884 1.855 1.884 1.855 1.914 2,386,956 1.8771 -0.79%
2000-05-24 0 6.350 6.350 6.400 6.300 6.550 306,000 1,952,800 6.3817 1.899 1.899 1.914 1.884 1.959 1,022,981 1.9089 0.00%
2000-05-23 0 6.350 6.300 6.400 6.350 6.450 546,000 3,489,200 6.3905 1.899 1.884 1.914 1.899 1.929 1,825,319 1.9116 0.00%
2000-05-22 0 6.350 6.300 6.350 6.350 6.450 222,000 1,415,100 6.3743 1.899 1.884 1.899 1.899 1.929 742,163 1.9067 -0.78%
2000-05-19 0 6.400 6.350 6.400 6.350 6.600 206,000 1,329,500 6.4539 1.914 1.899 1.914 1.899 1.974 688,674 1.9305 0.00%
2000-05-18 0 6.400 6.350 6.400 6.350 6.550 300,000 1,934,200 6.4473 1.914 1.899 1.914 1.899 1.959 1,002,923 1.9286 0.79%
2000-05-17 0 6.350 6.300 6.400 6.300 6.650 402,000 2,587,300 6.4361 1.899 1.884 1.914 1.884 1.989 1,343,916 1.9252 -1.55%
2000-05-16 0 6.450 6.400 6.450 6.400 6.900 268,000 1,771,300 6.6093 1.929 1.914 1.929 1.914 2.064 895,944 1.9770 -5.15%
2000-05-15 0 6.800 6.750 6.800 6.750 7.100 298,000 2,075,500 6.9648 2.034 2.019 2.034 2.019 2.124 996,237 2.0833 -4.23%
2000-05-12 0 7.100 7.100 7.150 7.000 7.200 352,000 2,486,400 7.0636 2.124 2.124 2.139 2.094 2.154 1,176,763 2.1129 1.43%
2000-05-10 0 7.000 6.950 7.000 6.950 7.500 506,000 3,614,500 7.1433 2.094 2.079 2.094 2.079 2.243 1,691,596 2.1367 -4.11%
2000-05-09 0 7.300 7.250 7.300 7.250 7.700 466,000 3,483,500 7.4753 2.184 2.169 2.184 2.169 2.303 1,557,873 2.2361 -3.95%
2000-05-08 0 7.600 7.650 7.700 7.500 8.000 592,000 4,546,500 7.6799 2.273 2.288 2.303 2.243 2.393 1,979,101 2.2973 -2.56%
2000-05-05 0 7.800 7.750 7.850 7.800 8.200 682,000 5,482,900 8.0394 2.333 2.318 2.348 2.333 2.453 2,279,978 2.4048 -2.50%
2000-05-04 0 8.000 8.000 8.050 7.500 8.450 1,664,000 13,377,400 8.0393 2.393 2.393 2.408 2.243 2.528 5,562,878 2.4048 6.67%
2000-05-03 0 7.500 7.650 7.700 7.200 8.300 2,796,000 22,063,500 7.8911 2.243 2.288 2.303 2.154 2.483 9,347,239 2.3604 0.00%
2000-05-02 1 - - - - - 0 0 - 2.243 - - - - 0 - 0.00%
2000-04-28 1 - - - - - 0 0 - 2.243 - - - - 0 - 0.00%
2000-04-27 1 - - - - - 0 0 - 2.243 - - - - 0 - 0.00%
2000-04-26 0 7.500 7.450 7.500 6.900 7.500 2,054,000 14,587,600 7.1020 2.243 2.228 2.243 2.064 2.243 6,866,677 2.1244 7.91%
2000-04-25 0 6.950 6.950 7.000 6.500 6.950 560,000 3,757,500 6.7098 2.079 2.079 2.094 1.944 2.079 1,872,122 2.0071 5.30%
2000-04-20 0 6.600 6.550 6.600 6.450 6.800 672,000 4,436,500 6.6019 1.974 1.959 1.974 1.929 2.034 2,246,547 1.9748 -2.22%
2000-04-19 0 6.750 6.700 6.750 6.500 6.800 640,000 4,236,000 6.6188 2.019 2.004 2.019 1.944 2.034 2,139,568 1.9798 3.85%
2000-04-18 0 6.500 6.450 6.500 6.400 6.800 1,286,000 8,442,100 6.5646 1.944 1.929 1.944 1.914 2.034 4,299,195 1.9636 1.56%
2000-04-17 0 6.400 6.200 6.450 6.050 6.500 608,000 3,791,500 6.2360 1.914 1.855 1.929 1.810 1.944 2,032,590 1.8654 -3.76%
2000-04-14 0 6.650 6.600 6.650 6.550 6.700 636,000 4,212,200 6.6230 1.989 1.974 1.989 1.959 2.004 2,126,196 1.9811 0.76%
2000-04-13 0 6.600 6.600 6.700 6.550 6.850 736,000 4,954,500 6.7317 1.974 1.974 2.004 1.959 2.049 2,460,504 2.0136 -2.94%
2000-04-12 0 6.800 6.750 6.800 6.650 7.100 2,266,000 15,517,700 6.8481 2.034 2.019 2.034 1.989 2.124 7,575,409 2.0484 2.26%
2000-04-11 0 6.650 6.550 6.700 6.100 7.100 3,978,000 26,315,900 6.6154 1.989 1.959 2.004 1.825 2.124 13,298,755 1.9788 9.02%
2000-04-10 0 6.100 6.100 6.150 6.000 6.250 898,000 5,490,400 6.1140 1.825 1.825 1.840 1.795 1.870 3,002,082 1.8289 0.00%
2000-04-07 0 6.100 6.100 6.200 6.100 6.350 1,218,000 7,600,100 6.2398 1.825 1.825 1.855 1.825 1.899 4,071,866 1.8665 0.00%
2000-04-06 0 6.100 6.050 6.100 5.700 6.450 1,740,000 10,621,900 6.1045 1.825 1.810 1.825 1.705 1.929 5,816,951 1.8260 7.02%
2000-04-05 0 5.700 5.700 5.750 5.650 5.900 636,000 3,666,800 5.7654 1.705 1.705 1.720 1.690 1.765 2,126,196 1.7246 -2.56%
2000-04-03 0 5.850 5.850 5.900 5.800 6.000 660,000 3,875,500 5.8720 1.750 1.750 1.765 1.735 1.795 2,206,430 1.7565 -1.68%
2000-03-31 0 5.950 5.950 6.000 5.800 6.000 888,000 5,228,700 5.8882 1.780 1.780 1.795 1.735 1.795 2,968,651 1.7613 0.00%
2000-03-30 0 5.950 5.850 5.950 5.900 6.150 1,124,000 6,776,500 6.0289 1.780 1.750 1.780 1.765 1.840 3,757,617 1.8034 -2.46%
2000-03-29 0 6.100 6.050 6.150 5.850 6.400 1,760,000 10,677,000 6.0665 1.825 1.810 1.840 1.750 1.914 5,883,813 1.8146 -3.94%
2000-03-28 0 6.350 6.300 6.350 6.000 6.350 1,152,000 7,172,500 6.2261 1.899 1.884 1.899 1.795 1.899 3,851,223 1.8624 1.60%
2000-03-27 0 6.250 6.150 6.250 6.000 6.300 1,048,000 6,462,100 6.1661 1.870 1.840 1.870 1.795 1.884 3,503,543 1.8444 0.81%
2000-03-24 0 6.200 6.100 6.200 6.100 6.250 1,270,000 7,827,500 6.1634 1.855 1.825 1.855 1.825 1.870 4,245,706 1.8436 2.48%
2000-03-23 0 6.050 6.050 6.150 6.000 6.600 3,400,000 21,181,700 6.2299 1.810 1.810 1.840 1.795 1.974 11,366,457 1.8635 -3.97%
2000-03-22 0 6.300 6.250 6.300 6.100 6.800 3,412,000 21,653,900 6.3464 1.884 1.870 1.884 1.825 2.034 11,406,574 1.8984 0.00%
2000-03-21 0 6.300 6.250 6.350 6.150 6.600 3,330,000 21,254,000 6.3826 1.884 1.870 1.899 1.840 1.974 11,132,442 1.9092 -2.33%
2000-03-20 0 6.450 6.450 6.550 6.150 6.700 4,260,000 27,564,300 6.4705 1.929 1.929 1.959 1.840 2.004 14,241,502 1.9355 -3.01%
2000-03-17 0 6.650 6.550 6.700 6.150 7.200 5,156,000 34,016,900 6.5975 1.989 1.959 2.004 1.840 2.154 17,236,898 1.9735 4.72%
2000-03-16 0 6.350 6.300 6.450 5.100 7.350 11,922,000 72,508,800 6.0819 1.899 1.884 1.929 1.526 2.199 39,856,147 1.8193

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