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
2026-02-25 0 1.100 1.100 1.110 1.100 1.110 44,000 48,680 1.1064 1.100 1.100 1.110 1.100 1.110 44,000 1.1064 0.00%
2026-02-24 0 1.100 1.100 1.110 1.080 1.100 640,000 697,540 1.0899 1.100 1.100 1.110 1.080 1.100 640,000 1.0899 0.92%
2026-02-23 0 1.090 1.080 1.090 1.080 1.100 1,700,000 1,851,400 1.0891 1.090 1.080 1.090 1.080 1.100 1,700,000 1.0891 -1.80%
2026-02-20 0 1.110 1.090 1.110 1.090 1.110 98,000 107,980 1.1018 1.110 1.090 1.110 1.090 1.110 98,000 1.1018 1.83%
2026-02-16 0 1.090 1.090 1.100 1.090 1.090 7,600 8,236 1.0837 1.090 1.090 1.100 1.090 1.090 7,600 1.0837 -2.68%
2026-02-13 0 1.120 1.090 1.120 1.090 1.120 74,000 82,200 1.1108 1.120 1.090 1.120 1.090 1.120 74,000 1.1108 0.00%
2026-02-12 0 1.120 1.090 1.120 1.090 1.120 70,000 77,760 1.1109 1.120 1.090 1.120 1.090 1.120 70,000 1.1109 0.00%
2026-02-11 0 1.120 1.080 1.120 1.080 1.120 149,200 162,920 1.0920 1.120 1.080 1.120 1.080 1.120 149,200 1.0920 0.90%
2026-02-10 0 1.110 1.080 1.120 1.080 1.110 234,400 255,096 1.0883 1.110 1.080 1.120 1.080 1.110 234,400 1.0883 1.83%
2026-02-09 0 1.090 1.090 1.120 1.080 1.090 62,000 67,480 1.0884 1.090 1.090 1.120 1.080 1.090 62,000 1.0884 0.00%
2026-02-06 0 1.090 1.090 1.110 1.090 1.090 254,000 276,860 1.0900 1.090 1.090 1.110 1.090 1.090 254,000 1.0900 -2.68%
2026-02-05 0 1.120 1.090 1.120 1.080 1.120 28,000 30,860 1.1021 1.120 1.090 1.120 1.080 1.120 28,000 1.1021 1.82%
2026-02-04 0 1.100 1.100 1.130 1.090 1.100 32,000 35,160 1.0988 1.100 1.100 1.130 1.090 1.100 32,000 1.0988 0.00%
2026-02-03 0 1.100 1.100 1.120 1.090 1.120 492,000 545,240 1.1082 1.100 1.100 1.120 1.090 1.120 492,000 1.1082 0.00%
2026-02-02 0 1.100 1.090 1.120 1.100 1.130 236,400 266,180 1.1260 1.100 1.090 1.120 1.100 1.130 236,400 1.1260 -2.65%
2026-01-30 0 1.130 1.090 1.130 1.060 1.130 1,208,952 1,330,239 1.1003 1.130 1.090 1.130 1.060 1.130 1,208,952 1.1003 0.89%
2026-01-29 0 1.120 1.120 1.130 1.120 1.150 76,000 85,960 1.1311 1.120 1.120 1.130 1.120 1.150 76,000 1.1311 0.00%
2026-01-28 0 1.120 1.120 1.130 1.120 1.140 92,000 104,200 1.1326 1.120 1.120 1.130 1.120 1.140 92,000 1.1326 -0.88%
2026-01-27 0 1.130 1.130 1.140 1.130 1.140 180,400 203,936 1.1305 1.130 1.130 1.140 1.130 1.140 180,400 1.1305 0.00%
2026-01-26 0 1.130 1.130 1.140 1.130 1.140 122,800 139,520 1.1362 1.130 1.130 1.140 1.130 1.140 122,800 1.1362 0.00%
2026-01-23 0 1.130 1.130 1.140 1.130 1.140 396,000 447,880 1.1310 1.130 1.130 1.140 1.130 1.140 396,000 1.1310 -0.88%
2026-01-22 0 1.140 1.130 1.150 1.130 1.150 176,400 201,160 1.1404 1.140 1.130 1.150 1.130 1.150 176,400 1.1404 0.00%
2026-01-21 0 1.140 1.130 1.150 1.130 1.140 198,000 224,840 1.1356 1.140 1.130 1.150 1.130 1.140 198,000 1.1356 0.88%
2026-01-20 0 1.130 1.130 1.140 1.130 1.130 28,000 31,640 1.1300 1.130 1.130 1.140 1.130 1.130 28,000 1.1300 0.00%
2026-01-19 0 1.130 1.130 1.140 1.120 1.150 159,200 180,828 1.1359 1.130 1.130 1.140 1.120 1.150 159,200 1.1359 0.00%
2026-01-16 0 1.130 1.130 1.150 1.120 1.130 18,000 20,280 1.1267 1.130 1.130 1.150 1.120 1.130 18,000 1.1267 0.00%
2026-01-15 0 1.130 1.130 1.150 1.130 1.130 6,800 7,660 1.1265 1.130 1.130 1.150 1.130 1.130 6,800 1.1265 -1.74%
2026-01-14 0 1.150 1.120 1.150 1.120 1.150 82,000 92,800 1.1317 1.150 1.120 1.150 1.120 1.150 82,000 1.1317 0.00%
2026-01-13 0 1.150 1.130 1.150 1.130 1.150 87,206 99,254 1.1382 1.150 1.130 1.150 1.130 1.150 87,206 1.1382 0.88%
2026-01-12 0 1.140 1.130 1.140 1.130 1.140 116,400 132,636 1.1395 1.140 1.130 1.140 1.130 1.140 116,400 1.1395 0.00%
2026-01-09 0 1.140 1.140 1.160 1.140 1.150 92,000 105,720 1.1491 1.140 1.140 1.160 1.140 1.150 92,000 1.1491 -0.87%
2026-01-08 0 1.150 1.150 1.160 1.140 1.170 194,000 224,480 1.1571 1.150 1.150 1.160 1.140 1.170 194,000 1.1571 0.00%
2026-01-07 0 1.150 1.130 1.150 1.130 1.150 22,000 24,900 1.1318 1.150 1.130 1.150 1.130 1.150 22,000 1.1318 0.00%
2026-01-06 0 1.150 1.140 1.160 1.130 1.160 129,200 147,580 1.1423 1.150 1.140 1.160 1.130 1.160 129,200 1.1423 0.00%
2026-01-05 0 1.150 1.130 1.150 1.120 1.150 205,200 234,600 1.1433 1.150 1.130 1.150 1.120 1.150 205,200 1.1433 -0.86%
2026-01-02 0 1.160 1.160 1.170 1.160 1.160 92,800 107,624 1.1597 1.160 1.160 1.170 1.160 1.160 92,800 1.1597 -1.69%
2025-12-31 0 1.180 1.150 1.180 1.130 1.180 324,000 377,740 1.1659 1.180 1.150 1.180 1.130 1.180 324,000 1.1659 1.72%
2025-12-30 0 1.160 1.140 1.160 1.130 1.160 258,000 297,480 1.1530 1.160 1.140 1.160 1.130 1.160 258,000 1.1530 0.87%
2025-12-29 0 1.150 1.120 1.150 1.090 1.150 408,000 457,220 1.1206 1.150 1.120 1.150 1.090 1.150 408,000 1.1206 3.60%
2025-12-24 0 1.110 1.090 1.110 1.090 1.110 352,800 387,384 1.0980 1.110 1.090 1.110 1.090 1.110 352,800 1.0980 0.91%
2025-12-23 0 1.100 1.090 1.110 1.090 1.120 120,000 131,688 1.0974 1.100 1.090 1.110 1.090 1.120 120,000 1.0974 -1.79%
2025-12-22 0 1.120 1.090 1.120 1.090 1.120 190,000 210,760 1.1093 1.120 1.090 1.120 1.090 1.120 190,000 1.1093 1.82%
2025-12-19 0 1.100 1.090 1.110 1.090 1.110 144,000 159,120 1.1050 1.100 1.090 1.110 1.090 1.110 144,000 1.1050 -1.79%
2025-12-18 0 1.120 1.090 1.120 1.070 1.120 99,600 109,420 1.0986 1.120 1.090 1.120 1.070 1.120 99,600 1.0986 2.75%
2025-12-17 0 1.090 1.090 1.110 1.080 1.090 150,400 163,856 1.0895 1.090 1.090 1.110 1.080 1.090 150,400 1.0895 0.00%
2025-12-16 0 1.090 1.090 1.100 1.090 1.110 113,200 124,652 1.1012 1.090 1.090 1.100 1.090 1.110 113,200 1.1012 -1.80%
2025-12-15 0 1.110 1.100 1.110 1.100 1.120 264,400 293,416 1.1097 1.110 1.100 1.110 1.100 1.120 264,400 1.1097 0.00%
2025-12-12 0 1.110 1.110 1.130 1.110 1.110 10,000 11,100 1.1100 1.110 1.110 1.130 1.110 1.110 10,000 1.1100 -1.77%
2025-12-11 0 1.130 1.110 1.140 1.110 1.130 154,200 171,906 1.1148 1.130 1.110 1.140 1.110 1.130 154,200 1.1148 0.89%
2025-12-10 0 1.120 1.100 1.130 1.100 1.120 96,000 107,120 1.1158 1.120 1.100 1.130 1.100 1.120 96,000 1.1158 0.00%
2025-12-09 0 1.120 1.110 1.130 1.100 1.120 304,000 335,640 1.1041 1.120 1.110 1.130 1.100 1.120 304,000 1.1041 -0.88%
2025-12-08 0 1.130 1.110 1.130 1.110 1.130 295,288 329,724 1.1166 1.130 1.110 1.130 1.110 1.130 295,288 1.1166 1.80%
2025-12-05 0 1.110 1.110 1.120 1.110 1.130 138,400 154,788 1.1184 1.110 1.110 1.120 1.110 1.130 138,400 1.1184 -1.77%
2025-12-04 0 1.130 1.120 1.130 1.110 1.130 126,000 141,520 1.1232 1.130 1.120 1.130 1.110 1.130 126,000 1.1232 2.73%
2025-12-03 0 1.100 1.090 1.100 1.100 1.120 165,200 181,884 1.1010 1.100 1.090 1.100 1.100 1.120 165,200 1.1010 -1.79%
2025-12-02 0 1.120 1.110 1.120 1.100 1.120 256,800 283,616 1.1044 1.120 1.110 1.120 1.100 1.120 256,800 1.1044 0.00%
2025-12-01 0 1.120 1.120 1.130 1.100 1.120 189,200 209,444 1.1070 1.120 1.120 1.130 1.100 1.120 189,200 1.1070 1.82%
2025-11-28 0 1.100 1.100 1.110 1.100 1.110 38,000 42,000 1.1053 1.100 1.100 1.110 1.100 1.110 38,000 1.1053 -0.90%
2025-11-27 0 1.110 1.100 1.110 1.100 1.110 164,000 181,920 1.1093 1.110 1.100 1.110 1.100 1.110 164,000 1.1093 0.00%
2025-11-26 0 1.110 1.110 1.130 1.110 1.120 38,000 42,380 1.1153 1.110 1.110 1.130 1.110 1.120 38,000 1.1153 -0.89%
2025-11-25 0 1.120 1.120 1.130 1.110 1.140 219,200 247,552 1.1293 1.120 1.120 1.130 1.110 1.140 219,200 1.1293 1.82%
2025-11-24 0 1.100 1.090 1.110 1.090 1.110 68,000 74,820 1.1003 1.100 1.090 1.110 1.090 1.110 68,000 1.1003 0.00%
2025-11-21 0 1.100 1.090 1.100 - - 0 0 - 1.100 1.090 1.100 - - 0 - -0.90%
2025-11-20 0 1.110 1.110 1.120 1.100 1.110 58,800 65,108 1.1073 1.110 1.110 1.120 1.100 1.110 58,800 1.1073 0.91%
2025-11-19 0 1.100 1.100 1.120 1.100 1.100 62,000 68,200 1.1000 1.100 1.100 1.120 1.100 1.100 62,000 1.1000 0.00%
2025-11-18 0 1.100 1.100 1.110 1.100 1.100 128,000 140,800 1.1000 1.100 1.100 1.110 1.100 1.100 128,000 1.1000 -0.90%
2025-11-17 0 1.110 1.110 1.120 1.110 1.140 80,000 90,060 1.1258 1.110 1.110 1.120 1.110 1.140 80,000 1.1258 0.91%
2025-11-14 0 1.100 1.100 1.120 1.090 1.110 124,000 136,960 1.1045 1.100 1.100 1.120 1.090 1.110 124,000 1.1045 0.00%
2025-11-13 0 1.100 1.100 1.110 1.100 1.100 50,000 55,000 1.1000 1.100 1.100 1.110 1.100 1.100 50,000 1.1000 0.00%
2025-11-12 0 1.100 1.100 1.120 1.100 1.120 136,000 150,820 1.1090 1.100 1.100 1.120 1.100 1.120 136,000 1.1090 -1.79%
2025-11-11 0 1.120 1.120 1.140 1.120 1.130 70,000 78,460 1.1209 1.120 1.120 1.140 1.120 1.130 70,000 1.1209 -2.61%
2025-11-10 0 1.150 1.150 1.160 1.120 1.150 138,000 156,020 1.1306 1.150 1.150 1.160 1.120 1.150 138,000 1.1306 1.77%
2025-11-07 0 1.130 1.120 1.130 1.110 1.140 138,000 155,820 1.1291 1.130 1.120 1.130 1.110 1.140 138,000 1.1291 0.00%
2025-11-06 0 1.130 1.110 1.140 1.100 1.130 146,000 162,400 1.1123 1.130 1.110 1.140 1.100 1.130 146,000 1.1123 3.67%
2025-11-05 0 1.090 1.080 1.120 1.080 1.130 209,600 231,916 1.1065 1.090 1.080 1.120 1.080 1.130 209,600 1.1065 0.00%
2025-11-04 0 1.090 1.090 1.120 1.090 1.110 114,400 126,004 1.1014 1.090 1.090 1.120 1.090 1.110 114,400 1.1014 0.93%
2025-11-03 0 1.080 1.080 1.090 1.060 1.090 300,000 323,680 1.0789 1.080 1.080 1.090 1.060 1.090 300,000 1.0789 0.00%
2025-10-31 0 1.080 1.080 1.110 - - 0 0 - 1.080 1.080 1.110 - - 0 - 0.00%
2025-10-30 0 1.080 1.080 1.110 1.080 1.080 37,200 40,128 1.0787 1.080 1.080 1.110 1.080 1.080 37,200 1.0787 0.00%
2025-10-28 0 1.080 1.080 1.110 1.080 1.100 37,200 40,408 1.0862 1.080 1.080 1.110 1.080 1.100 37,200 1.0862 0.00%
2025-10-27 0 1.080 1.080 1.090 1.070 1.100 146,000 157,700 1.0801 1.080 1.080 1.090 1.070 1.100 146,000 1.0801 0.00%
2025-10-24 0 1.080 1.080 1.100 1.080 1.110 84,000 92,020 1.0955 1.080 1.080 1.100 1.080 1.110 84,000 1.0955 0.00%
2025-10-23 0 1.080 1.080 1.090 1.080 1.090 16,000 17,300 1.0813 1.080 1.080 1.090 1.080 1.090 16,000 1.0813 0.00%
2025-10-22 0 1.080 1.080 1.090 1.080 1.080 68,000 73,440 1.0800 1.080 1.080 1.090 1.080 1.080 68,000 1.0800 0.00%
2025-10-21 0 1.080 1.080 1.090 1.060 1.080 150,800 161,272 1.0694 1.080 1.080 1.090 1.060 1.080 150,800 1.0694 1.89%
2025-10-20 0 1.060 1.060 1.080 1.050 1.070 64,000 67,800 1.0594 1.060 1.060 1.080 1.050 1.070 64,000 1.0594 -0.93%
2025-10-17 0 1.070 1.070 1.090 1.060 1.070 158,000 168,380 1.0657 1.070 1.070 1.090 1.060 1.070 158,000 1.0657 -0.93%
2025-10-16 0 1.080 1.080 1.110 1.080 1.080 30,000 32,400 1.0800 1.080 1.080 1.110 1.080 1.080 30,000 1.0800 0.00%
2025-10-15 0 1.080 1.080 1.110 1.060 1.100 110,000 118,900 1.0809 1.080 1.080 1.110 1.060 1.100 110,000 1.0809 0.00%
2025-10-14 0 1.080 1.070 1.090 1.080 1.100 12,000 13,000 1.0833 1.080 1.070 1.090 1.080 1.100 12,000 1.0833 0.00%
2025-10-13 0 1.080 1.070 1.080 1.050 1.080 451,200 483,584 1.0718 1.080 1.070 1.080 1.050 1.080 451,200 1.0718 0.00%
2025-10-10 0 1.080 1.080 1.090 1.080 1.110 127,200 139,080 1.0934 1.080 1.080 1.090 1.080 1.110 127,200 1.0934 -1.82%
2025-10-09 0 1.100 1.100 1.120 1.100 1.110 230,000 253,920 1.1040 1.100 1.100 1.120 1.100 1.110 230,000 1.1040 0.00%
2025-10-08 0 1.100 1.100 1.120 1.100 1.100 112,000 123,200 1.1000 1.100 1.100 1.120 1.100 1.100 112,000 1.1000 -0.90%
2025-10-06 0 1.110 1.100 1.120 1.100 1.120 60,000 66,660 1.1110 1.110 1.100 1.120 1.100 1.120 60,000 1.1110 -0.89%
2025-10-03 0 1.120 1.120 1.130 1.110 1.120 14,000 15,660 1.1186 1.120 1.120 1.130 1.110 1.120 14,000 1.1186 0.00%
2025-10-02 0 1.120 1.120 1.130 1.120 1.130 142,000 159,400 1.1225 1.120 1.120 1.130 1.120 1.130 142,000 1.1225 -0.88%
2025-09-30 0 1.130 1.130 1.140 1.120 1.130 122,000 136,700 1.1205 1.130 1.130 1.140 1.120 1.130 122,000 1.1205 0.89%
2025-09-29 0 1.120 1.120 1.140 1.120 1.120 13,600 15,168 1.1153 1.120 1.120 1.140 1.120 1.120 13,600 1.1153 0.00%
2025-09-26 0 1.120 1.120 1.140 1.120 1.130 42,000 47,260 1.1252 1.120 1.120 1.140 1.120 1.130 42,000 1.1252 -1.75%
2025-09-25 0 1.140 1.140 1.150 1.140 1.150 106,000 121,040 1.1419 1.140 1.140 1.150 1.140 1.150 106,000 1.1419 -0.87%
2025-09-24 0 1.150 1.130 1.150 1.130 1.150 82,000 93,260 1.1373 1.150 1.130 1.150 1.130 1.150 82,000 1.1373 0.88%
2025-09-23 0 1.140 1.140 1.160 1.140 1.160 107,600 122,952 1.1427 1.140 1.140 1.160 1.140 1.160 107,600 1.1427 -0.87%
2025-09-22 0 1.150 1.140 1.180 1.150 1.170 256,000 295,140 1.1529 1.150 1.140 1.180 1.150 1.170 256,000 1.1529 -1.71%
2025-09-19 0 1.170 1.170 1.180 1.150 1.200 1,840,800 2,157,768 1.1722 1.170 1.170 1.180 1.150 1.200 1,840,800 1.1722 2.63%
2025-09-18 0 1.140 1.140 1.160 1.140 1.140 36,400 41,484 1.1397 1.140 1.140 1.160 1.140 1.140 36,400 1.1397 0.00%
2025-09-17 0 1.140 1.140 1.160 1.140 1.140 38,000 43,320 1.1400 1.140 1.140 1.160 1.140 1.140 38,000 1.1400 0.00%
2025-09-16 0 1.140 1.140 1.160 1.140 1.140 288,000 328,320 1.1400 1.140 1.140 1.160 1.140 1.140 288,000 1.1400 0.00%
2025-09-15 0 1.140 1.140 1.160 1.140 1.140 88,000 100,320 1.1400 1.140 1.140 1.160 1.140 1.140 88,000 1.1400 0.00%
2025-09-12 0 1.140 1.140 1.170 - - 0 0 - 1.140 1.140 1.170 - - 0 - 0.00%
2025-09-11 0 1.140 1.140 1.170 1.140 1.160 284,000 325,880 1.1475 1.140 1.140 1.170 1.140 1.160 284,000 1.1475 0.00%
2025-09-10 0 1.140 1.140 1.150 1.140 1.160 34,000 39,180 1.1524 1.140 1.140 1.150 1.140 1.160 34,000 1.1524 0.00%
2025-09-09 0 1.140 1.140 1.160 1.140 1.150 220,000 250,900 1.1405 1.140 1.140 1.160 1.140 1.150 220,000 1.1405 -1.72%
2025-09-08 0 1.160 1.140 1.160 - - 0 0 - 1.160 1.140 1.160 - - 0 - 0.00%
2025-09-05 0 1.160 1.150 1.160 1.140 1.160 24,000 27,660 1.1525 1.160 1.150 1.160 1.140 1.160 24,000 1.1525 2.65%
2025-09-04 0 1.130 1.130 1.140 1.130 1.140 116,000 131,580 1.1343 1.130 1.130 1.140 1.130 1.140 116,000 1.1343 0.00%
2025-09-03 0 1.130 1.130 1.160 1.130 1.160 231,600 265,276 1.1454 1.130 1.130 1.160 1.130 1.160 231,600 1.1454 -0.88%
2025-09-02 0 1.140 1.140 1.160 1.140 1.150 234,000 266,800 1.1402 1.140 1.140 1.160 1.140 1.150 234,000 1.1402 -0.87%
2025-09-01 0 1.150 1.140 1.160 1.140 1.150 147,200 168,732 1.1463 1.150 1.140 1.160 1.140 1.150 147,200 1.1463 0.88%
2025-08-29 0 1.140 1.140 1.150 1.140 1.150 12,000 13,760 1.1467 1.140 1.140 1.150 1.140 1.150 12,000 1.1467 0.00%
2025-08-28 0 1.140 1.140 1.160 1.140 1.150 346,000 394,740 1.1409 1.140 1.140 1.160 1.140 1.150 346,000 1.1409 -1.72%
2025-08-27 0 1.160 1.140 1.160 1.140 1.160 118,000 136,480 1.1566 1.160 1.140 1.160 1.140 1.160 118,000 1.1566 0.00%
2025-08-26 0 1.160 1.160 1.170 1.130 1.160 1,112,400 1,271,020 1.1426 1.160 1.160 1.170 1.130 1.160 1,112,400 1.1426 1.75%
2025-08-25 0 1.140 1.120 1.140 1.120 1.140 272,000 307,900 1.1320 1.140 1.120 1.140 1.120 1.140 272,000 1.1320 -0.87%
2025-08-22 0 1.150 1.140 1.150 1.140 1.160 152,000 174,340 1.1470 1.150 1.140 1.150 1.140 1.160 152,000 1.1470 -0.86%
2025-08-21 0 1.160 1.150 1.160 1.160 1.170 140,000 163,000 1.1643 1.160 1.150 1.160 1.160 1.170 140,000 1.1643 0.00%
2025-08-20 0 1.160 1.140 1.160 1.130 1.160 119,200 136,920 1.1487 1.160 1.140 1.160 1.130 1.160 119,200 1.1487 1.75%
2025-08-19 0 1.140 1.140 1.150 1.140 1.160 224,000 258,100 1.1522 1.140 1.140 1.150 1.140 1.160 224,000 1.1522 -3.39%
2025-08-18 0 1.180 1.150 1.180 1.140 1.180 161,600 187,928 1.1629 1.180 1.150 1.180 1.140 1.180 161,600 1.1629 0.85%
2025-08-15 0 1.170 1.140 1.170 1.150 1.180 232,000 269,880 1.1633 1.170 1.140 1.170 1.150 1.180 232,000 1.1633 0.86%
2025-08-14 0 1.160 1.160 1.170 1.140 1.210 534,000 622,380 1.1655 1.160 1.160 1.170 1.140 1.210 534,000 1.1655 2.65%
2025-08-13 0 1.130 1.130 1.140 1.130 1.140 258,000 292,140 1.1323 1.130 1.130 1.140 1.130 1.140 258,000 1.1323 0.89%
2025-08-12 0 1.120 1.110 1.120 1.110 1.130 256,000 285,680 1.1159 1.120 1.110 1.120 1.110 1.130 256,000 1.1159 2.75%
2025-08-11 0 1.090 1.090 1.110 1.090 1.110 328,800 360,460 1.0963 1.090 1.090 1.110 1.090 1.110 328,800 1.0963 -2.68%
2025-08-08 0 1.120 1.100 1.120 1.100 1.120 610,000 682,920 1.1195 1.120 1.100 1.120 1.100 1.120 610,000 1.1195 1.82%
2025-08-07 0 1.100 1.100 1.120 1.080 1.120 1,202,800 1,315,620 1.0938 1.100 1.100 1.120 1.080 1.120 1,202,800 1.0938 0.92%
2025-08-06 0 1.090 1.080 1.090 1.070 1.090 94,400 101,636 1.0767 1.090 1.080 1.090 1.070 1.090 94,400 1.0767 2.83%
2025-08-05 0 1.060 1.060 1.080 1.050 1.070 238,000 251,760 1.0578 1.060 1.060 1.080 1.050 1.070 238,000 1.0578 1.92%
2025-08-04 0 1.040 1.040 1.050 1.040 1.050 250,936 261,093 1.0405 1.040 1.040 1.050 1.040 1.050 250,936 1.0405 -0.95%
2025-08-01 0 1.050 1.050 1.060 1.040 1.060 1,084,000 1,137,760 1.0496 1.050 1.050 1.060 1.040 1.060 1,084,000 1.0496 0.00%
2025-07-31 0 1.050 1.040 1.050 1.050 1.100 2,500,000 2,719,600 1.0878 1.050 1.040 1.050 1.050 1.100 2,500,000 1.0878 -4.55%
2025-07-30 0 1.100 1.100 1.110 1.100 1.110 324,000 357,180 1.1024 1.100 1.100 1.110 1.100 1.110 324,000 1.1024 -1.79%
2025-07-29 0 1.120 1.100 1.120 1.110 1.120 516,800 576,648 1.1158 1.120 1.100 1.120 1.110 1.120 516,800 1.1158 -0.88%
2025-07-28 0 1.130 1.130 1.140 1.120 1.150 1,850,800 2,088,520 1.1284 1.130 1.130 1.140 1.120 1.150 1,850,800 1.1284 0.89%
2025-07-25 0 1.120 1.120 1.130 1.100 1.130 550,000 611,200 1.1113 1.120 1.120 1.130 1.100 1.130 550,000 1.1113 0.90%
2025-07-24 0 1.110 1.100 1.110 1.100 1.110 284,000 313,060 1.1023 1.110 1.100 1.110 1.100 1.110 284,000 1.1023 0.00%
2025-07-23 0 1.110 1.100 1.110 1.080 1.110 1,788,000 1,949,120 1.0901 1.110 1.100 1.110 1.080 1.110 1,788,000 1.0901 -0.89%
2025-07-22 0 1.120 1.120 1.130 1.080 1.120 1,310,000 1,445,540 1.1035 1.120 1.120 1.130 1.080 1.120 1,310,000 1.1035 1.82%
2025-07-21 0 1.100 1.100 1.110 1.060 1.100 1,154,000 1,243,300 1.0774 1.100 1.100 1.110 1.060 1.100 1,154,000 1.0774 3.77%
2025-07-18 0 1.060 1.060 1.070 1.060 1.070 250,000 266,940 1.0678 1.060 1.060 1.070 1.060 1.070 250,000 1.0678 0.00%
2025-07-17 0 1.060 1.060 1.070 1.060 1.060 344,000 364,640 1.0600 1.060 1.060 1.070 1.060 1.060 344,000 1.0600 0.00%
2025-07-16 0 1.060 1.060 1.070 1.050 1.060 114,400 121,208 1.0595 1.060 1.060 1.070 1.050 1.060 114,400 1.0595 0.95%
2025-07-15 0 1.050 1.050 1.070 1.040 1.060 419,600 440,556 1.0499 1.050 1.050 1.070 1.040 1.060 419,600 1.0499 0.00%
2025-07-14 0 1.050 1.050 1.060 1.040 1.060 548,000 576,000 1.0511 1.050 1.050 1.060 1.040 1.060 548,000 1.0511 0.96%
2025-07-11 0 1.040 1.040 1.050 1.030 1.050 810,000 845,840 1.0442 1.040 1.040 1.050 1.030 1.050 810,000 1.0442 -0.95%
2025-07-10 0 1.050 1.040 1.050 1.040 1.050 52,000 54,540 1.0488 1.050 1.040 1.050 1.040 1.050 52,000 1.0488 0.00%
2025-07-09 0 1.050 1.030 1.050 1.040 1.050 260,000 272,920 1.0497 1.050 1.030 1.050 1.040 1.050 260,000 1.0497 0.96%
2025-07-08 0 1.040 1.040 1.050 1.040 1.060 494,000 515,120 1.0428 1.040 1.040 1.050 1.040 1.060 494,000 1.0428 0.00%
2025-07-07 0 1.040 1.040 1.050 1.040 1.050 38,000 39,620 1.0426 1.040 1.040 1.050 1.040 1.050 38,000 1.0426 -0.95%
2025-07-04 0 1.050 1.050 1.060 1.040 1.050 150,000 156,420 1.0428 1.050 1.050 1.060 1.040 1.050 150,000 1.0428 0.96%
2025-07-03 0 1.040 1.040 1.060 1.040 1.050 342,400 358,484 1.0470 1.040 1.040 1.060 1.040 1.050 342,400 1.0470 0.00%
2025-07-02 0 1.040 1.040 1.050 1.030 1.040 276,800 286,584 1.0353 1.040 1.040 1.050 1.030 1.040 276,800 1.0353 0.97%
2025-06-30 0 1.030 1.030 1.040 1.030 1.050 570,400 594,024 1.0414 1.030 1.030 1.040 1.030 1.050 570,400 1.0414 -0.96%
2025-06-27 0 1.040 1.040 1.050 1.040 1.060 800,000 837,020 1.0463 1.040 1.040 1.050 1.040 1.060 800,000 1.0463 0.00%
2025-06-26 0 1.040 1.040 1.060 1.040 1.060 180,000 189,180 1.0510 1.040 1.040 1.060 1.040 1.060 180,000 1.0510 -0.95%
2025-06-25 0 1.050 1.050 1.070 1.040 1.060 358,000 377,920 1.0556 1.050 1.050 1.070 1.040 1.060 358,000 1.0556 0.00%
2025-06-24 0 1.050 1.050 1.060 1.040 1.050 223,600 234,240 1.0476 1.050 1.050 1.060 1.040 1.050 223,600 1.0476 0.96%
2025-06-23 0 1.040 1.040 1.050 1.040 1.050 212,000 221,480 1.0447 1.040 1.040 1.050 1.040 1.050 212,000 1.0447 0.00%
2025-06-20 0 1.040 1.040 1.060 1.040 1.050 70,000 73,460 1.0494 1.040 1.040 1.060 1.040 1.050 70,000 1.0494 -1.89%
2025-06-19 0 1.060 1.060 1.070 1.030 1.080 770,000 811,460 1.0538 1.060 1.060 1.070 1.030 1.080 770,000 1.0538 -1.85%
2025-06-18 0 1.080 1.070 1.080 1.060 1.080 663,200 712,856 1.0749 1.080 1.070 1.080 1.060 1.080 663,200 1.0749 0.93%
2025-06-17 0 1.070 1.070 1.080 1.060 1.080 130,000 139,160 1.0705 1.070 1.070 1.080 1.060 1.080 130,000 1.0705 -0.93%
2025-06-16 0 1.080 1.080 1.090 1.060 1.080 740,000 796,560 1.0764 1.080 1.080 1.090 1.060 1.080 740,000 1.0764 0.00%
2025-06-13 0 1.080 1.060 1.090 1.070 1.090 352,000 380,140 1.0799 1.080 1.060 1.090 1.070 1.090 352,000 1.0799 0.00%
2025-06-12 0 1.080 1.080 1.100 1.040 1.080 300,000 321,820 1.0727 1.080 1.080 1.100 1.040 1.080 300,000 1.0727 2.86%
2025-06-11 0 1.050 1.040 1.050 1.040 1.060 362,000 382,160 1.0557 1.050 1.040 1.050 1.040 1.060 362,000 1.0557 0.00%
2025-06-10 0 1.050 1.040 1.050 1.040 1.060 188,000 197,860 1.0524 1.050 1.040 1.050 1.040 1.060 188,000 1.0524 -0.94%
2025-06-09 0 1.060 1.050 1.060 1.020 1.060 510,000 533,120 1.0453 1.060 1.050 1.060 1.020 1.060 510,000 1.0453 2.91%
2025-06-06 0 1.030 1.030 1.040 1.020 1.030 92,000 94,460 1.0267 1.030 1.030 1.040 1.020 1.030 92,000 1.0267 0.98%
2025-06-05 0 1.020 1.010 1.030 1.010 1.020 60,000 61,060 1.0177 1.020 1.010 1.030 1.010 1.020 60,000 1.0177 0.00%
2025-06-04 0 1.020 1.020 1.030 1.000 1.030 216,000 220,340 1.0201 1.020 1.020 1.030 1.000 1.030 216,000 1.0201 0.99%
2025-06-03 0 1.010 0.990 1.010 1.000 1.020 298,000 299,760 1.0059 1.010 0.990 1.010 1.000 1.020 298,000 1.0059 0.00%
2025-06-02 0 1.010 1.000 1.010 0.990 1.010 176,000 176,540 1.0031 1.010 1.000 1.010 0.990 1.010 176,000 1.0031 1.00%
2025-05-30 0 1.000 1.000 1.010 1.000 1.000 100,400 100,388 0.9999 1.000 1.000 1.010 1.000 1.000 100,400 0.9999 0.00%
2025-05-29 0 1.000 1.000 1.010 1.000 1.020 324,000 325,780 1.0055 1.000 1.000 1.010 1.000 1.020 324,000 1.0055 -0.99%
2025-05-28 0 1.010 1.000 1.010 1.000 1.020 782,000 785,300 1.0042 1.010 1.000 1.010 1.000 1.020 782,000 1.0042 1.00%
2025-05-27 0 1.000 1.000 1.020 1.000 1.010 92,000 92,880 1.0096 1.000 1.000 1.020 1.000 1.010 92,000 1.0096 -1.96%
2025-05-26 0 1.020 1.000 1.030 1.000 1.030 276,000 282,680 1.0242 1.020 1.000 1.030 1.000 1.030 276,000 1.0242 0.00%
2025-05-23 0 1.020 1.010 1.020 1.010 1.020 106,400 108,492 1.0197 1.020 1.010 1.020 1.010 1.020 106,400 1.0197 0.00%
2025-05-22 0 1.020 1.020 1.030 1.020 1.020 12,800 13,032 1.0181 1.020 1.020 1.030 1.020 1.020 12,800 1.0181 0.00%
2025-05-21 0 1.020 1.020 1.030 1.010 1.040 307,600 316,544 1.0291 1.020 1.020 1.030 1.010 1.040 307,600 1.0291 2.00%
2025-05-20 0 1.000 1.000 1.020 1.000 1.010 144,000 144,300 1.0021 1.000 1.000 1.020 1.000 1.010 144,000 1.0021 0.00%
2025-05-19 0 1.000 1.000 1.010 1.000 1.030 168,000 169,920 1.0114 1.000 1.000 1.010 1.000 1.030 168,000 1.0114 -1.96%
2025-05-16 0 1.020 1.010 1.020 1.020 1.030 70,000 71,440 1.0206 1.020 1.010 1.020 1.020 1.030 70,000 1.0206 -0.97%
2025-05-15 0 1.030 1.020 1.060 1.020 1.080 28,000 29,560 1.0557 1.030 1.020 1.060 1.020 1.080 28,000 1.0557 0.00%
2025-05-14 0 1.030 1.020 1.060 1.020 1.030 232,000 238,920 1.0298 1.030 1.020 1.060 1.020 1.030 232,000 1.0298 0.00%
2025-05-13 0 1.030 1.030 1.040 1.030 1.040 246,000 253,520 1.0306 1.030 1.030 1.040 1.030 1.040 246,000 1.0306 0.59%
2025-05-12 0 1.100 1.090 1.100 1.100 1.110 228,400 251,264 1.1001 1.024 1.015 1.024 1.024 1.033 245,352 1.0241 0.92%
2025-05-09 0 1.090 1.090 1.110 1.090 1.110 72,000 79,100 1.0986 1.015 1.015 1.033 1.015 1.033 77,344 1.0227 -1.80%
2025-05-08 0 1.110 1.100 1.110 1.080 1.130 575,200 634,424 1.1030 1.033 1.024 1.033 1.005 1.052 617,891 1.0268 3.74%
2025-05-07 0 1.070 1.070 1.080 1.060 1.070 436,599 465,016 1.0651 0.996 0.996 1.005 0.987 0.996 469,003 0.9915 0.94%
2025-05-06 0 1.060 1.060 1.070 1.050 1.080 432,000 460,380 1.0657 0.987 0.987 0.996 0.977 1.005 464,062 0.9921 -0.93%
2025-05-02 0 1.070 1.060 1.080 1.060 1.070 320,000 342,340 1.0698 0.996 0.987 1.005 0.987 0.996 343,750 0.9959 0.00%
2025-04-30 0 1.070 1.070 1.090 1.070 1.080 96,000 102,840 1.0713 0.996 0.996 1.015 0.996 1.005 103,125 0.9972 0.00%
2025-04-29 0 1.070 1.060 1.080 1.060 1.090 406,000 436,320 1.0747 0.996 0.987 1.005 0.987 1.015 436,133 1.0004 -1.83%
2025-04-28 0 1.090 1.080 1.100 1.080 1.090 158,000 171,560 1.0858 1.015 1.005 1.024 1.005 1.015 169,727 1.0108 0.00%
2025-04-25 0 1.090 1.080 1.100 1.090 1.110 372,000 408,900 1.0992 1.015 1.005 1.024 1.015 1.033 399,609 1.0232 -0.91%
2025-04-24 0 1.100 1.090 1.100 1.090 1.100 314,000 345,360 1.0999 1.024 1.015 1.024 1.015 1.024 337,305 1.0239 -0.90%
2025-04-23 0 1.110 1.090 1.120 1.100 1.120 498,000 551,920 1.1083 1.033 1.015 1.043 1.024 1.043 534,961 1.0317 -0.89%
2025-04-22 0 1.120 1.110 1.130 1.090 1.120 138,000 152,620 1.1059 1.043 1.033 1.052 1.015 1.043 148,242 1.0295 2.75%
2025-04-17 0 1.090 1.090 1.120 1.090 1.100 34,000 37,360 1.0988 1.015 1.015 1.043 1.015 1.024 36,523 1.0229 -0.91%
2025-04-16 0 1.100 1.090 1.100 1.090 1.100 32,800 35,932 1.0955 1.024 1.015 1.024 1.015 1.024 35,234 1.0198 0.00%
2025-04-15 0 1.100 1.090 1.120 1.100 1.130 296,400 328,568 1.1085 1.024 1.015 1.043 1.024 1.052 318,398 1.0319 -3.51%
2025-04-14 0 1.140 1.140 1.150 1.100 1.150 120,000 135,940 1.1328 1.061 1.061 1.071 1.024 1.071 128,906 1.0546 1.79%
2025-04-11 0 1.120 1.110 1.120 1.110 1.130 134,000 150,100 1.1201 1.043 1.033 1.043 1.033 1.052 143,945 1.0428 0.00%
2025-04-10 0 1.120 1.110 1.120 1.120 1.120 216,000 241,920 1.1200 1.043 1.033 1.043 1.043 1.043 232,031 1.0426 0.90%
2025-04-09 0 1.110 1.100 1.120 1.050 1.120 196,000 211,600 1.0796 1.033 1.024 1.043 0.977 1.043 210,547 1.0050 6.73%
2025-04-08 0 1.040 1.020 1.040 1.010 1.050 552,000 568,820 1.0305 0.968 0.950 0.968 0.940 0.977 592,969 0.9593 -0.95%
2025-04-07 0 1.050 1.040 1.060 1.020 1.050 436,000 450,060 1.0322 0.977 0.968 0.987 0.950 0.977 468,359 0.9609 -2.78%
2025-04-03 0 1.080 1.080 1.090 1.080 1.100 46,000 50,100 1.0891 1.005 1.005 1.015 1.005 1.024 49,414 1.0139 0.00%
2025-04-02 0 1.080 1.080 1.100 1.080 1.100 54,000 58,360 1.0807 1.005 1.005 1.024 1.005 1.024 58,008 1.0061 -0.92%
2025-04-01 0 1.090 1.080 1.120 1.090 1.100 310,000 338,080 1.0906 1.015 1.005 1.043 1.015 1.024 333,008 1.0152 0.00%
2025-03-31 0 1.090 1.090 1.110 1.080 1.110 270,000 296,820 1.0993 1.015 1.015 1.033 1.005 1.033 290,039 1.0234 -1.80%
2025-03-28 0 1.110 1.090 1.110 1.090 1.140 1,528,000 1,714,040 1.1218 1.033 1.015 1.033 1.015 1.061 1,641,406 1.0443 0.91%
2025-03-27 0 1.100 1.100 1.120 1.100 1.120 272,000 301,040 1.1068 1.024 1.024 1.043 1.024 1.043 292,187 1.0303 -0.90%
2025-03-26 0 1.110 1.100 1.120 1.100 1.110 630,000 694,000 1.1016 1.033 1.024 1.043 1.024 1.033 676,758 1.0255 -0.89%
2025-03-25 0 1.120 1.110 1.130 1.100 1.120 448,000 497,220 1.1099 1.043 1.033 1.052 1.024 1.043 481,250 1.0332 0.90%
2025-03-24 0 1.110 1.090 1.110 1.050 1.120 4,150,000 4,474,300 1.0781 1.033 1.015 1.033 0.977 1.043 4,458,008 1.0037 -5.93%
2025-03-21 0 1.180 1.160 1.180 1.160 1.200 918,000 1,083,940 1.1808 1.098 1.080 1.098 1.080 1.117 986,133 1.0992 0.00%
2025-03-20 0 1.180 1.170 1.180 1.180 1.200 128,000 151,580 1.1842 1.098 1.089 1.098 1.098 1.117 137,500 1.1024 -1.67%
2025-03-19 0 1.200 1.190 1.200 1.180 1.200 258,000 305,560 1.1843 1.117 1.108 1.117 1.098 1.117 277,148 1.1025 2.56%
2025-03-18 0 1.170 1.150 1.170 1.150 1.200 1,845,600 2,191,092 1.1872 1.089 1.071 1.089 1.071 1.117 1,982,578 1.1052 -1.68%
2025-03-17 0 1.190 1.170 1.190 1.180 1.190 445,200 525,868 1.1812 1.108 1.089 1.108 1.098 1.108 478,242 1.0996 0.00%
2025-03-14 0 1.190 1.180 1.190 1.160 1.230 4,448,000 5,326,360 1.1975 1.108 1.098 1.108 1.080 1.145 4,778,125 1.1147 2.59%
2025-03-13 0 1.160 1.150 1.160 1.150 1.160 139,600 160,616 1.1505 1.080 1.071 1.080 1.071 1.080 149,961 1.0711 0.00%
2025-03-12 0 1.160 1.150 1.160 1.140 1.170 168,000 193,540 1.1520 1.080 1.071 1.080 1.061 1.089 180,469 1.0724 0.87%
2025-03-11 0 1.150 1.150 1.160 1.150 1.170 221,600 254,892 1.1502 1.071 1.071 1.080 1.071 1.089 238,047 1.0708 -0.86%
2025-03-10 0 1.160 1.150 1.160 1.160 1.170 432,000 501,620 1.1612 1.080 1.071 1.080 1.080 1.089 464,062 1.0809 -0.85%
2025-03-07 0 1.170 1.150 1.160 1.150 1.170 417,200 482,004 1.1553 1.089 1.071 1.080 1.071 1.089 448,164 1.0755 0.00%
2025-03-06 0 1.170 1.150 1.160 1.140 1.180 665,600 776,012 1.1659 1.089 1.071 1.080 1.061 1.098 715,000 1.0853 -0.85%
2025-03-05 0 1.180 1.150 1.180 1.150 1.180 136,000 157,240 1.1562 1.098 1.071 1.098 1.071 1.098 146,094 1.0763 0.85%
2025-03-04 0 1.170 1.150 1.170 1.150 1.170 501,600 580,952 1.1582 1.089 1.071 1.089 1.071 1.089 538,828 1.0782 0.86%
2025-03-03 0 1.160 1.140 1.160 1.150 1.170 406,000 470,980 1.1600 1.080 1.061 1.080 1.071 1.089 436,133 1.0799 -0.85%
2025-02-28 0 1.170 1.160 1.170 1.150 1.170 312,000 359,640 1.1527 1.089 1.080 1.089 1.071 1.089 335,156 1.0731 0.86%
2025-02-27 0 1.160 1.120 1.160 1.130 1.150 1,096,000 1,259,380 1.1491 1.080 1.043 1.080 1.052 1.071 1,177,344 1.0697 0.00%
2025-02-26 0 1.160 1.150 1.160 1.150 1.160 134,000 154,720 1.1546 1.080 1.071 1.080 1.071 1.080 143,945 1.0749 0.87%
2025-02-25 0 1.150 1.150 1.160 1.120 1.160 440,000 502,560 1.1422 1.071 1.071 1.080 1.043 1.080 472,656 1.0633 0.88%
2025-02-24 0 1.140 1.130 1.140 1.130 1.140 637,600 720,480 1.1300 1.061 1.052 1.061 1.052 1.061 684,922 1.0519 1.79%
2025-02-21 0 1.120 1.120 1.130 1.110 1.130 328,000 366,560 1.1176 1.043 1.043 1.052 1.033 1.052 352,344 1.0403 -2.61%
2025-02-20 0 1.150 1.130 1.150 1.110 1.150 360,800 407,992 1.1308 1.071 1.052 1.071 1.033 1.071 387,578 1.0527 0.88%
2025-02-19 0 1.140 1.110 1.140 1.120 1.150 104,000 117,160 1.1265 1.061 1.033 1.061 1.043 1.071 111,719 1.0487 0.00%
2025-02-18 0 1.140 1.130 1.140 1.110 1.140 318,800 359,112 1.1264 1.061 1.052 1.061 1.033 1.061 342,461 1.0486 -1.72%
2025-02-17 0 1.160 1.150 1.160 1.130 1.160 558,000 636,440 1.1406 1.080 1.071 1.080 1.052 1.080 599,414 1.0618 -0.85%
2025-02-14 0 1.170 1.140 1.160 1.140 1.170 140,196 161,017 1.1485 1.089 1.061 1.080 1.061 1.089 150,601 1.0692 0.00%
2025-02-13 0 1.170 1.150 1.170 1.150 1.180 164,000 190,120 1.1593 1.089 1.071 1.089 1.071 1.098 176,172 1.0792 -1.68%
2025-02-12 0 1.190 1.160 1.190 1.180 1.180 458,000 540,520 1.1802 1.108 1.080 1.108 1.098 1.098 491,992 1.0986 0.85%
2025-02-11 0 1.180 1.170 1.180 1.150 1.180 98,000 114,080 1.1641 1.098 1.089 1.098 1.071 1.098 105,273 1.0837 0.00%
2025-02-10 0 1.180 1.160 1.180 1.150 1.180 1,034,000 1,214,440 1.1745 1.098 1.080 1.098 1.071 1.098 1,110,742 1.0934 0.85%
2025-02-07 0 1.170 1.150 1.170 1.140 1.180 590,000 684,680 1.1605 1.089 1.071 1.089 1.061 1.098 633,789 1.0803 0.00%
2025-02-06 0 1.170 1.150 1.170 1.150 1.170 130,000 150,820 1.1602 1.089 1.071 1.089 1.071 1.089 139,648 1.0800 -0.85%
2025-02-05 0 1.180 1.170 1.180 1.130 1.180 2,511,600 2,937,180 1.1694 1.098 1.089 1.098 1.052 1.098 2,698,008 1.0886 3.51%
2025-02-04 0 1.140 1.130 1.160 1.140 1.170 742,000 865,260 1.1661 1.061 1.052 1.080 1.061 1.089 797,070 1.0856 0.88%
2025-02-03 0 1.130 1.130 1.150 1.130 1.150 30,000 34,280 1.1427 1.052 1.052 1.071 1.052 1.071 32,227 1.0637 -3.42%
2025-01-28 0 1.170 1.130 1.170 1.120 1.160 368,000 425,000 1.1549 1.089 1.052 1.089 1.043 1.080 395,312 1.0751 1.74%
2025-01-27 0 1.150 1.130 1.150 1.120 1.160 334,000 382,220 1.1444 1.071 1.052 1.071 1.043 1.080 358,789 1.0653 2.68%
2025-01-24 0 1.120 1.090 1.120 1.080 1.120 78,000 86,380 1.1074 1.043 1.015 1.043 1.005 1.043 83,789 1.0309 0.00%
2025-01-23 0 1.120 1.090 1.120 1.100 1.120 44,000 48,660 1.1059 1.043 1.015 1.043 1.024 1.043 47,266 1.0295 0.00%
2025-01-22 0 1.120 1.100 1.120 1.110 1.130 122,000 136,960 1.1226 1.043 1.024 1.043 1.033 1.052 131,055 1.0451 0.90%
2025-01-21 0 1.110 1.090 1.120 1.080 1.120 1,054,000 1,155,060 1.0959 1.033 1.015 1.043 1.005 1.043 1,132,227 1.0202 2.78%
2025-01-20 0 1.080 1.060 1.080 1.060 1.080 404,000 435,740 1.0786 1.005 0.987 1.005 0.987 1.005 433,984 1.0040 0.00%
2025-01-17 0 1.080 1.070 1.080 1.070 1.080 58,000 62,100 1.0707 1.005 0.996 1.005 0.996 1.005 62,305 0.9967 0.00%
2025-01-16 0 1.080 1.050 1.080 1.050 1.080 26,000 27,820 1.0700 1.005 0.977 1.005 0.977 1.005 27,930 0.9961 0.00%
2025-01-15 0 1.080 1.070 1.080 1.050 1.080 170,400 181,308 1.0640 1.005 0.996 1.005 0.977 1.005 183,047 0.9905 0.93%
2025-01-14 0 1.070 1.050 1.070 1.050 1.070 36,400 38,444 1.0562 0.996 0.977 0.996 0.977 0.996 39,102 0.9832 0.94%
2025-01-13 0 1.060 1.050 1.060 1.050 1.060 76,600 80,760 1.0543 0.987 0.977 0.987 0.977 0.987 82,285 0.9815 0.95%
2025-01-10 0 1.050 1.040 1.050 1.020 1.050 362,000 376,300 1.0395 0.977 0.968 0.977 0.950 0.977 388,867 0.9677 0.00%
2025-01-09 0 1.050 1.040 1.050 1.040 1.050 146,000 151,980 1.0410 0.977 0.968 0.977 0.968 0.977 156,836 0.9690 -0.94%
2025-01-08 0 1.060 1.040 1.060 1.040 1.060 422,400 440,504 1.0429 0.987 0.968 0.987 0.968 0.987 453,750 0.9708 0.00%
2025-01-07 0 1.060 1.050 1.060 1.050 1.060 370,000 391,420 1.0579 0.987 0.977 0.987 0.977 0.987 397,461 0.9848 -2.75%
2025-01-06 0 1.090 1.080 1.090 1.080 1.110 364,000 398,280 1.0942 1.015 1.005 1.015 1.005 1.033 391,016 1.0186 -2.68%
2025-01-03 0 1.120 1.120 1.130 1.110 1.120 532,000 592,560 1.1138 1.043 1.043 1.052 1.033 1.043 571,484 1.0369 -0.88%
2025-01-02 0 1.130 1.130 1.140 1.120 1.140 862,000 975,260 1.1314 1.052 1.052 1.061 1.043 1.061 925,977 1.0532 -1.74%
2024-12-31 0 1.150 1.140 1.150 1.140 1.150 1,068,000 1,219,120 1.1415 1.071 1.061 1.071 1.061 1.071 1,147,266 1.0626 0.88%
2024-12-30 0 1.140 1.130 1.140 1.130 1.140 684,000 773,280 1.1305 1.061 1.052 1.061 1.052 1.061 734,766 1.0524 0.00%
2024-12-27 0 1.140 1.110 1.140 1.110 1.140 611,200 682,196 1.1162 1.061 1.033 1.061 1.033 1.061 656,562 1.0390 2.70%
2024-12-24 0 1.110 1.100 1.120 1.060 1.110 732,000 795,540 1.0868 1.033 1.024 1.043 0.987 1.033 786,328 1.0117 1.83%
2024-12-23 0 1.090 1.080 1.090 1.040 1.090 1,980,000 2,130,740 1.0761 1.015 1.005 1.015 0.968 1.015 2,126,953 1.0018 4.81%
2024-12-20 0 1.040 1.020 1.040 1.010 1.040 252,000 258,100 1.0242 0.968 0.950 0.968 0.940 0.968 270,703 0.9534 0.97%
2024-12-19 0 1.030 1.020 1.030 1.020 1.040 348,000 358,760 1.0309 0.959 0.950 0.959 0.950 0.968 373,828 0.9597 -2.83%
2024-12-18 0 1.060 1.050 1.060 1.020 1.060 750,000 781,020 1.0414 0.987 0.977 0.987 0.950 0.987 805,664 0.9694 3.92%
2024-12-17 0 1.020 1.020 1.030 1.010 1.020 416,000 424,300 1.0200 0.950 0.950 0.959 0.940 0.950 446,875 0.9495 -0.97%
2024-12-16 0 1.030 1.020 1.040 1.030 1.040 406,000 420,820 1.0365 0.959 0.950 0.968 0.959 0.968 436,133 0.9649 -0.96%
2024-12-13 0 1.040 1.040 1.050 1.040 1.040 132,000 137,280 1.0400 0.968 0.968 0.977 0.968 0.968 141,797 0.9681 0.00%
2024-12-12 0 1.040 1.020 1.040 1.030 1.040 208,000 215,320 1.0352 0.968 0.950 0.968 0.959 0.968 223,437 0.9637 0.00%
2024-12-11 0 1.040 1.020 1.050 1.020 1.050 384,000 397,600 1.0354 0.968 0.950 0.977 0.950 0.977 412,500 0.9639 0.00%
2024-12-10 0 1.040 1.030 1.040 1.030 1.050 692,000 715,240 1.0336 0.968 0.959 0.968 0.959 0.977 743,359 0.9622 0.97%
2024-12-09 0 1.030 1.020 1.030 1.010 1.030 934,000 953,420 1.0208 0.959 0.950 0.959 0.940 0.959 1,003,320 0.9503 0.98%
2024-12-06 0 1.020 1.020 1.030 1.010 1.060 5,672,000 5,995,260 1.0570 0.950 0.950 0.959 0.940 0.987 6,092,969 0.9840 0.00%
2024-12-05 0 1.020 1.000 1.030 1.000 1.020 1,528,400 1,544,476 1.0105 0.950 0.931 0.959 0.931 0.950 1,641,836 0.9407 -0.97%
2024-12-04 0 1.030 1.020 1.030 1.020 1.030 793,600 810,712 1.0216 0.959 0.950 0.959 0.950 0.959 852,500 0.9510 0.00%
2024-12-03 0 1.030 1.020 1.030 1.020 1.030 380,000 389,800 1.0258 0.959 0.950 0.959 0.950 0.959 408,203 0.9549 0.00%
2024-12-02 0 1.030 1.020 1.030 1.030 1.060 374,000 389,580 1.0417 0.959 0.950 0.959 0.959 0.987 401,758 0.9697 -0.96%
2024-11-29 0 1.040 1.020 1.050 1.020 1.040 1,804,000 1,870,860 1.0371 0.968 0.950 0.977 0.950 0.968 1,937,891 0.9654 0.97%
2024-11-28 0 1.030 1.020 1.040 1.020 1.050 2,276,000 2,364,960 1.0391 0.959 0.950 0.968 0.950 0.977 2,444,922 0.9673 -2.83%
2024-11-27 0 1.060 1.050 1.060 1.020 1.070 2,894,400 3,036,064 1.0489 0.987 0.977 0.987 0.950 0.996 3,109,219 0.9765 3.92%
2024-11-26 0 1.020 1.010 1.020 1.020 1.050 3,642,000 3,756,800 1.0315 0.950 0.940 0.950 0.950 0.977 3,912,305 0.9603 -1.92%
2024-11-25 0 1.040 1.030 1.040 1.040 1.070 2,150,000 2,262,940 1.0525 0.968 0.959 0.968 0.968 0.996 2,309,570 0.9798 -2.80%
2024-11-22 0 1.070 1.070 1.080 1.060 1.090 1,160,000 1,248,740 1.0765 0.996 0.996 1.005 0.987 1.015 1,246,094 1.0021 -1.83%
2024-11-21 0 1.090 1.080 1.100 1.080 1.100 1,746,000 1,903,040 1.0899 1.015 1.005 1.024 1.005 1.024 1,875,586 1.0146 -1.80%
2024-11-20 0 1.110 1.090 1.120 1.070 1.110 2,242,000 2,447,940 1.0919 1.033 1.015 1.043 0.996 1.033 2,408,398 1.0164 1.83%
2024-11-19 0 1.090 1.070 1.110 1.070 1.120 1,721,200 1,891,424 1.0989 1.015 0.996 1.033 0.996 1.043 1,848,945 1.0230 -0.91%
2024-11-18 0 1.100 1.100 1.130 1.090 1.120 1,482,800 1,643,468 1.1084 1.024 1.024 1.052 1.015 1.043 1,592,852 1.0318 0.00%
2024-11-15 0 1.100 1.100 1.110 1.100 1.110 1,660,000 1,831,320 1.1032 1.024 1.024 1.033 1.024 1.033 1,783,203 1.0270 0.00%
2024-11-14 0 1.100 1.100 1.110 1.090 1.120 3,150,000 3,492,980 1.1089 1.024 1.024 1.033 1.015 1.043 3,383,789 1.0323 -2.65%
2024-11-13 0 1.130 1.110 1.130 1.110 1.140 2,372,000 2,683,240 1.1312 1.052 1.033 1.052 1.033 1.061 2,548,047 1.0531 -1.74%
2024-11-12 0 1.150 1.150 1.170 1.150 1.180 1,646,000 1,922,280 1.1678 1.071 1.071 1.089 1.071 1.098 1,768,164 1.0872 -2.54%
2024-11-11 0 1.180 1.160 1.190 1.160 1.190 1,816,000 2,150,260 1.1841 1.098 1.080 1.108 1.080 1.108 1,950,781 1.1023 0.00%
2024-11-08 0 1.180 1.180 1.200 1.180 1.210 2,578,000 3,092,940 1.1997 1.098 1.098 1.117 1.098 1.126 2,769,336 1.1169 -3.28%
2024-11-07 0 1.220 1.190 1.220 1.190 1.220 1,772,000 2,131,780 1.2030 1.136 1.108 1.136 1.108 1.136 1,903,516 1.1199 2.52%
2024-11-06 0 1.190 1.180 1.200 1.180 1.200 1,518,000 1,806,420 1.1900 1.108 1.098 1.117 1.098 1.117 1,630,664 1.1078 -0.83%
2024-11-05 0 1.200 1.200 1.210 1.170 1.200 1,618,000 1,902,540 1.1759 1.117 1.117 1.126 1.089 1.117 1,738,086 1.0946 3.45%
2024-11-04 0 1.160 1.160 1.180 1.160 1.180 1,322,000 1,548,220 1.1711 1.080 1.080 1.098 1.080 1.098 1,420,117 1.0902 -0.85%
2024-11-01 0 1.170 1.170 1.180 1.150 1.180 1,219,200 1,425,476 1.1692 1.089 1.089 1.098 1.071 1.098 1,309,687 1.0884 -0.85%
2024-10-31 0 1.180 1.170 1.180 1.170 1.250 3,272,000 3,974,140 1.2146 1.098 1.089 1.098 1.089 1.164 3,514,844 1.1307 -3.28%
2024-10-30 0 1.220 1.200 1.220 1.180 1.230 2,984,000 3,597,940 1.2057 1.136 1.117 1.136 1.098 1.145 3,205,469 1.1224 -0.81%
2024-10-29 0 1.230 1.220 1.230 1.180 1.230 3,992,000 4,853,600 1.2158 1.145 1.136 1.145 1.098 1.145 4,288,281 1.1318 1.65%
2024-10-28 0 1.210 1.200 1.220 1.120 1.220 4,882,526 5,787,095 1.1853 1.126 1.117 1.136 1.043 1.136 5,244,901 1.1034 8.04%
2024-10-25 0 1.120 1.110 1.130 1.110 1.130 2,578,000 2,873,480 1.1146 1.043 1.033 1.052 1.033 1.052 2,769,336 1.0376 1.82%
2024-10-24 0 1.100 1.100 1.120 1.100 1.110 2,479,200 2,746,876 1.1080 1.024 1.024 1.043 1.024 1.033 2,663,203 1.0314 0.00%
2024-10-23 0 1.100 1.100 1.120 1.090 1.110 2,176,920 2,404,155 1.1044 1.024 1.024 1.043 1.015 1.033 2,338,488 1.0281 -0.90%
2024-10-22 0 1.110 1.100 1.110 1.100 1.110 1,318,000 1,458,580 1.1067 1.033 1.024 1.033 1.024 1.033 1,415,820 1.0302 0.91%
2024-10-21 0 1.100 1.100 1.120 1.100 1.140 1,256,000 1,415,380 1.1269 1.024 1.024 1.043 1.024 1.061 1,349,219 1.0490 -2.65%
2024-10-18 0 1.130 1.120 1.140 1.090 1.140 2,460,000 2,743,460 1.1152 1.052 1.043 1.061 1.015 1.061 2,642,578 1.0382 2.73%
2024-10-17 0 1.100 1.090 1.100 1.070 1.130 1,688,000 1,854,980 1.0989 1.024 1.015 1.024 0.996 1.052 1,813,281 1.0230 1.85%
2024-10-16 0 1.080 1.060 1.070 1.040 1.100 2,764,000 2,959,380 1.0707 1.005 0.987 0.996 0.968 1.024 2,969,141 0.9967 0.93%
2024-10-15 0 1.070 1.060 1.090 1.060 1.110 1,912,000 2,088,340 1.0922 0.996 0.987 1.015 0.987 1.033 2,053,906 1.0168 -1.83%
2024-10-14 0 1.090 1.100 1.120 1.090 1.190 3,864,000 4,415,480 1.1427 1.015 1.024 1.043 1.015 1.108 4,150,781 1.0638 -8.40%
2024-10-10 0 1.190 1.190 1.210 1.160 1.210 2,094,000 2,481,400 1.1850 1.108 1.108 1.126 1.080 1.126 2,249,414 1.1031 4.39%
2024-10-09 0 1.140 1.150 1.160 1.140 1.200 3,194,000 3,695,400 1.1570 1.061 1.071 1.080 1.061 1.117 3,431,055 1.0770 -0.87%
2024-10-08 0 1.150 1.140 1.160 1.120 1.240 4,324,000 5,043,180 1.1663 1.071 1.061 1.080 1.043 1.154 4,644,922 1.0857 -5.74%
2024-10-07 0 1.220 1.220 1.240 1.200 1.250 4,461,600 5,466,220 1.2252 1.136 1.136 1.154 1.117 1.164 4,792,734 1.1405 3.39%
2024-10-04 0 1.180 1.180 1.190 1.170 1.200 1,354,000 1,600,060 1.1817 1.098 1.098 1.108 1.089 1.117 1,454,492 1.1001 0.00%
2024-10-03 0 1.180 1.180 1.200 1.170 1.230 2,399,600 2,849,492 1.1875 1.098 1.098 1.117 1.089 1.145 2,577,695 1.1054 -2.48%
2024-10-02 0 1.210 1.210 1.230 1.140 1.230 3,366,000 4,020,980 1.1946 1.126 1.126 1.145 1.061 1.145 3,615,820 1.1121 6.14%
2024-09-30 0 1.140 1.140 1.150 1.090 1.140 5,586,000 6,248,440 1.1186 1.061 1.061 1.071 1.015 1.061 6,000,586 1.0413 7.55%
2024-09-27 0 1.060 1.060 1.080 1.020 1.100 2,601,600 2,772,052 1.0655 0.987 0.987 1.005 0.950 1.024 2,794,687 0.9919 4.95%
2024-09-26 0 1.010 1.010 1.020 0.990 1.030 1,706,000 1,731,580 1.0150 0.940 0.940 0.950 0.922 0.959 1,832,617 0.9449 0.00%
2024-09-25 0 1.010 1.010 1.020 1.000 1.030 1,758,000 1,787,420 1.0167 0.940 0.940 0.950 0.931 0.959 1,888,477 0.9465 0.00%
2024-09-24 0 1.010 1.010 1.020 0.980 1.030 3,184,800 3,227,728 1.0135 0.940 0.940 0.950 0.912 0.959 3,421,172 0.9435 1.00%
2024-09-23 0 1.000 1.000 1.010 0.970 1.030 3,648,000 3,672,020 1.0066 0.931 0.931 0.940 0.903 0.959 3,918,750 0.9370 4.17%
2024-09-20 0 0.960 0.960 0.970 0.950 0.990 2,188,000 2,113,760 0.9661 0.894 0.894 0.903 0.884 0.922 2,350,391 0.8993 -2.04%
2024-09-19 0 0.980 0.970 0.980 0.940 0.990 1,714,000 1,661,040 0.9691 0.912 0.903 0.912 0.875 0.922 1,841,211 0.9021 2.08%
2024-09-17 0 0.960 0.940 0.970 0.930 0.960 2,286,000 2,160,340 0.9450 0.894 0.875 0.903 0.866 0.894 2,455,664 0.8797 3.23%
2024-09-16 0 0.930 0.930 0.940 0.900 0.930 2,120,000 1,961,060 0.9250 0.866 0.866 0.875 0.838 0.866 2,277,344 0.8611 1.09%
2024-09-13 0 0.920 0.920 0.950 0.910 0.940 2,522,000 2,343,080 0.9291 0.856 0.856 0.884 0.847 0.875 2,709,180 0.8649 0.00%
2024-09-12 0 0.920 0.920 0.930 0.860 0.920 2,484,000 2,214,260 0.8914 0.856 0.856 0.866 0.801 0.856 2,668,359 0.8298 2.22%
2024-09-11 0 0.900 0.890 0.900 0.870 0.900 2,040,000 1,810,300 0.8874 0.838 0.829 0.838 0.810 0.838 2,191,406 0.8261 1.12%
2024-09-10 0 0.890 0.890 0.900 0.890 0.920 2,774,000 2,514,020 0.9063 0.829 0.829 0.838 0.829 0.856 2,979,883 0.8437 -2.20%
2024-09-09 0 0.910 0.900 0.920 0.900 0.950 2,492,000 2,292,760 0.9200 0.847 0.838 0.856 0.838 0.884 2,676,953 0.8565 -4.21%
2024-09-05 0 0.950 0.950 0.960 0.930 0.950 1,698,800 1,607,520 0.9463 0.884 0.884 0.894 0.866 0.884 1,824,883 0.8809 0.00%
2024-09-04 0 0.950 0.950 0.960 0.930 0.960 1,546,000 1,461,660 0.9454 0.884 0.884 0.894 0.866 0.894 1,660,742 0.8801 0.00%
2024-09-03 0 0.950 0.940 0.960 0.940 0.960 2,094,000 1,991,400 0.9510 0.884 0.875 0.894 0.875 0.894 2,249,414 0.8853 -1.04%
2024-09-02 0 0.960 0.950 0.970 0.950 0.960 1,294,000 1,240,200 0.9584 0.894 0.884 0.903 0.884 0.894 1,390,039 0.8922 1.05%
2024-08-30 0 0.950 0.950 0.960 0.930 0.960 576,000 545,260 0.9466 0.884 0.884 0.894 0.866 0.894 618,750 0.8812 0.00%
2024-08-29 0 0.950 0.950 0.970 0.930 0.950 348,800 328,816 0.9427 0.884 0.884 0.903 0.866 0.884 374,687 0.8776 1.06%
2024-08-28 0 0.940 0.940 0.960 0.930 0.950 360,000 338,260 0.9396 0.875 0.875 0.894 0.866 0.884 386,719 0.8747 -2.08%
2024-08-27 0 0.960 0.960 0.980 0.940 0.980 814,000 793,560 0.9749 0.894 0.894 0.912 0.875 0.912 874,414 0.9075 -2.04%
2024-08-26 0 0.980 0.980 0.990 0.960 0.990 578,000 560,080 0.9690 0.912 0.912 0.922 0.894 0.922 620,898 0.9020 -1.01%
2024-08-23 0 0.990 0.980 0.990 0.950 0.990 1,576,000 1,534,000 0.9734 0.922 0.912 0.922 0.884 0.922 1,692,969 0.9061 4.21%
2024-08-22 0 0.950 0.940 0.950 0.860 1.080 9,352,000 8,837,580 0.9450 0.884 0.875 0.884 0.801 1.005 10,046,094 0.8797 -13.64%
2024-08-21 0 1.100 1.080 1.110 1.070 1.100 158,000 171,500 1.0854 1.024 1.005 1.033 0.996 1.024 169,727 1.0104 0.92%
2024-08-20 0 1.090 1.080 1.110 1.090 1.140 402,000 451,380 1.1228 1.015 1.005 1.033 1.015 1.061 431,836 1.0453 -2.68%
2024-08-19 0 1.120 1.120 1.140 1.110 1.130 240,800 270,432 1.1231 1.043 1.043 1.061 1.033 1.052 258,672 1.0455 0.00%
2024-08-16 0 1.120 1.110 1.120 1.110 1.120 220,000 245,880 1.1176 1.043 1.033 1.043 1.033 1.043 236,328 1.0404 0.00%
2024-08-15 0 1.120 1.120 1.140 1.110 1.130 316,000 354,060 1.1204 1.043 1.043 1.061 1.033 1.052 339,453 1.0430 -0.88%
2024-08-14 0 1.130 1.120 1.130 1.090 1.130 422,000 469,180 1.1118 1.052 1.043 1.052 1.015 1.052 453,320 1.0350 2.73%
2024-08-13 0 1.100 1.100 1.110 1.000 1.110 570,000 611,980 1.0736 1.024 1.024 1.033 0.931 1.033 612,305 0.9995 -0.90%
2024-08-12 0 1.110 1.100 1.110 1.100 1.120 156,000 173,640 1.1131 1.033 1.024 1.033 1.024 1.043 167,578 1.0362 -0.89%
2024-08-09 0 1.120 1.120 1.130 1.120 1.150 541,200 612,860 1.1324 1.043 1.043 1.052 1.043 1.071 581,367 1.0542 -2.61%
2024-08-08 0 1.150 1.130 1.160 1.130 1.150 144,001 164,561 1.1428 1.071 1.052 1.080 1.052 1.071 154,689 1.0638 1.77%
2024-08-07 0 1.130 1.130 1.140 1.110 1.140 68,000 76,720 1.1282 1.052 1.052 1.061 1.033 1.061 73,047 1.0503 1.80%
2024-08-06 0 1.110 1.110 1.130 1.090 1.110 134,000 146,820 1.0957 1.033 1.033 1.052 1.015 1.033 143,945 1.0200 0.00%
2024-08-05 0 1.110 1.110 1.130 1.100 1.130 576,000 644,080 1.1182 1.033 1.033 1.052 1.024 1.052 618,750 1.0409 -3.48%
2024-08-02 0 1.150 1.130 1.150 1.120 1.150 430,000 485,900 1.1300 1.071 1.052 1.071 1.043 1.071 461,914 1.0519 0.00%
2024-08-01 0 1.150 1.130 1.160 1.130 1.160 28,000 32,280 1.1529 1.071 1.052 1.080 1.052 1.080 30,078 1.0732 0.88%
2024-07-31 0 1.140 1.140 1.150 1.120 1.150 1,737,600 1,975,004 1.1366 1.061 1.061 1.071 1.043 1.071 1,866,562 1.0581 0.00%
2024-07-30 0 1.140 1.130 1.140 1.130 1.150 2,046,000 2,334,860 1.1412 1.061 1.052 1.061 1.052 1.071 2,197,852 1.0623 -1.72%
2024-07-29 0 1.160 1.160 1.180 1.150 1.180 1,752,800 2,050,392 1.1698 1.080 1.080 1.098 1.071 1.098 1,882,891 1.0890 -1.69%
2024-07-26 0 1.180 1.170 1.200 1.170 1.200 2,413,200 2,879,252 1.1931 1.098 1.089 1.117 1.089 1.117 2,592,305 1.1107 -2.48%
2024-07-25 0 1.210 1.190 1.210 1.190 1.220 1,776,000 2,145,220 1.2079 1.126 1.108 1.126 1.108 1.136 1,907,812 1.1244 0.00%
2024-07-24 0 1.210 1.200 1.220 1.180 1.210 2,042,000 2,428,900 1.1895 1.126 1.117 1.136 1.098 1.126 2,193,555 1.1073 2.54%
2024-07-23 0 1.180 1.180 1.200 1.160 1.200 2,870,000 3,381,840 1.1783 1.098 1.098 1.117 1.080 1.117 3,083,008 1.0969 0.00%
2024-07-22 0 1.180 1.160 1.180 1.140 1.180 3,206,002 3,728,342 1.1629 1.098 1.080 1.098 1.061 1.098 3,443,947 1.0826 0.85%
2024-07-19 0 1.170 1.160 1.170 1.150 1.190 2,620,000 3,056,380 1.1666 1.089 1.080 1.089 1.071 1.108 2,814,453 1.0860 -1.68%
2024-07-18 0 1.190 1.180 1.200 1.190 1.210 1,390,000 1,663,660 1.1969 1.108 1.098 1.117 1.108 1.126 1,493,164 1.1142 -0.83%
2024-07-17 0 1.200 1.180 1.200 1.180 1.210 1,842,000 2,200,580 1.1947 1.117 1.098 1.117 1.098 1.126 1,978,711 1.1121 0.84%
2024-07-16 0 1.190 1.190 1.210 1.190 1.220 2,395,200 2,883,840 1.2040 1.108 1.108 1.126 1.108 1.136 2,572,969 1.1208 -2.46%
2024-07-15 0 1.220 1.210 1.220 1.220 1.240 2,048,000 2,513,840 1.2275 1.136 1.126 1.136 1.136 1.154 2,200,000 1.1427 -1.61%
2024-07-12 0 1.240 1.230 1.240 1.240 1.270 2,268,000 2,833,900 1.2495 1.154 1.145 1.154 1.154 1.182 2,436,328 1.1632 0.81%
2024-07-11 0 1.230 1.220 1.230 1.200 1.230 4,563,800 5,557,576 1.2178 1.145 1.136 1.145 1.117 1.145 4,902,520 1.1336 2.50%
2024-07-10 0 1.200 1.200 1.230 1.200 1.250 3,254,000 3,948,080 1.2133 1.117 1.117 1.145 1.117 1.164 3,495,508 1.1295 -1.64%
2024-07-09 0 1.220 1.220 1.240 1.220 1.250 2,376,000 2,934,220 1.2349 1.136 1.136 1.154 1.136 1.164 2,552,344 1.1496 -2.40%
2024-07-08 0 1.250 1.220 1.250 1.210 1.290 2,410,000 3,009,300 1.2487 1.164 1.136 1.164 1.126 1.201 2,588,867 1.1624 -1.57%
2024-07-05 0 1.270 1.250 1.300 1.260 1.330 2,722,800 3,508,532 1.2886 1.182 1.164 1.210 1.173 1.238 2,924,883 1.1995 -3.05%
2024-07-04 0 1.310 1.300 1.310 1.240 1.360 3,618,000 4,728,040 1.3068 1.219 1.210 1.219 1.154 1.266 3,886,523 1.2165 5.65%
2024-07-03 0 1.240 1.240 1.250 1.220 1.240 1,120,000 1,383,080 1.2349 1.154 1.154 1.164 1.136 1.154 1,203,125 1.1496 0.81%
2024-07-02 0 1.230 1.220 1.240 1.220 1.240 1,406,800 1,729,212 1.2292 1.145 1.136 1.154 1.136 1.154 1,511,211 1.1443 0.00%
2024-06-28 0 1.230 1.210 1.240 1.210 1.230 2,036,400 2,489,908 1.2227 1.145 1.126 1.154 1.126 1.145 2,187,539 1.1382 0.82%
2024-06-27 0 1.220 1.210 1.220 1.220 1.250 1,798,400 2,211,716 1.2298 1.136 1.126 1.136 1.136 1.164 1,931,875 1.1449 -2.40%
2024-06-26 0 1.250 1.240 1.250 1.220 1.260 1,610,468 2,008,346 1.2471 1.164 1.154 1.164 1.136 1.173 1,729,995 1.1609 -0.79%
2024-06-25 0 1.260 1.240 1.260 1.230 1.260 2,550,000 3,175,208 1.2452 1.173 1.154 1.173 1.145 1.173 2,739,258 1.1591 2.44%
2024-06-24 0 1.230 1.220 1.240 1.220 1.250 1,322,000 1,627,280 1.2309 1.145 1.136 1.154 1.136 1.164 1,420,117 1.1459 0.00%
2024-06-21 0 1.230 1.230 1.250 1.230 1.250 1,944,000 2,410,600 1.2400 1.145 1.145 1.164 1.145 1.164 2,088,281 1.1543 -1.60%
2024-06-20 0 1.250 1.240 1.260 1.240 1.320 1,352,000 1,706,440 1.2622 1.164 1.154 1.173 1.154 1.229 1,452,344 1.1750 -2.34%
2024-06-19 0 1.280 1.260 1.280 1.220 1.280 3,014,400 3,767,728 1.2499 1.192 1.173 1.192 1.136 1.192 3,238,125 1.1636 3.23%
2024-06-18 0 1.240 1.220 1.240 1.210 1.250 1,660,800 2,051,920 1.2355 1.154 1.136 1.154 1.126 1.164 1,784,062 1.1501 0.81%
2024-06-17 0 1.230 1.220 1.230 1.220 1.280 2,568,000 3,201,260 1.2466 1.145 1.136 1.145 1.136 1.192 2,758,594 1.1605 -3.15%
2024-06-14 0 1.270 1.260 1.280 1.240 1.290 2,266,800 2,871,904 1.2669 1.182 1.173 1.192 1.154 1.201 2,435,039 1.1794 2.42%
2024-06-13 0 1.240 1.230 1.260 1.210 1.270 4,192,000 5,218,220 1.2448 1.154 1.145 1.173 1.126 1.182 4,503,125 1.1588 4.20%
2024-06-12 0 1.190 1.180 1.210 1.180 1.250 3,996,000 4,840,020 1.2112 1.108 1.098 1.126 1.098 1.164 4,292,578 1.1275 -1.65%
2024-06-11 0 1.210 1.210 1.220 1.200 1.270 3,674,015 4,512,817 1.2283 1.126 1.126 1.136 1.117 1.182 3,946,696 1.1434 -3.51%
2024-06-07 0 1.330 1.320 1.340 1.300 1.350 3,240,200 4,300,596 1.3273 1.167 1.159 1.176 1.141 1.185 3,691,634 1.1650 2.31%
2024-06-06 0 1.300 1.290 1.320 1.270 1.320 3,676,000 4,744,740 1.2907 1.141 1.132 1.159 1.115 1.159 4,188,151 1.1329 0.00%
2024-06-05 0 1.300 1.280 1.300 1.280 1.360 2,736,000 3,620,340 1.3232 1.141 1.123 1.141 1.123 1.194 3,117,187 1.1614 -2.26%
2024-06-04 0 1.330 1.320 1.330 1.240 1.360 5,320,400 6,894,224 1.2958 1.167 1.159 1.167 1.088 1.194 6,061,654 1.1374 7.26%
2024-06-03 0 1.240 1.230 1.250 1.220 1.250 1,834,000 2,269,920 1.2377 1.088 1.080 1.097 1.071 1.097 2,089,518 1.0863 0.81%
2024-05-31 0 1.230 1.230 1.240 1.220 1.280 4,936,000 6,168,120 1.2496 1.080 1.080 1.088 1.071 1.123 5,623,698 1.0968 -3.91%
2024-05-30 0 1.280 1.270 1.290 1.220 1.290 6,658,000 8,339,720 1.2526 1.123 1.115 1.132 1.071 1.132 7,585,612 1.0994 5.79%
2024-05-29 0 1.210 1.210 1.230 1.180 1.240 7,026,000 8,543,640 1.2160 1.062 1.062 1.080 1.036 1.088 8,004,883 1.0673 1.68%
2024-05-28 0 1.190 1.170 1.190 1.140 1.190 9,544,000 11,063,160 1.1592 1.044 1.027 1.044 1.001 1.044 10,873,698 1.0174 2.59%
2024-05-27 0 1.160 1.150 1.180 1.130 1.160 832,000 954,300 1.1470 1.018 1.009 1.036 0.992 1.018 947,917 1.0067 1.75%
2024-05-24 0 1.140 1.130 1.150 1.130 1.160 1,334,000 1,531,580 1.1481 1.001 0.992 1.009 0.992 1.018 1,519,857 1.0077 -1.72%
2024-05-23 0 1.160 1.130 1.170 1.150 1.160 618,000 715,080 1.1571 1.018 0.992 1.027 1.009 1.018 704,102 1.0156 -0.85%
2024-05-22 0 1.170 1.160 1.170 1.140 1.170 760,000 880,840 1.1590 1.027 1.018 1.027 1.001 1.027 865,885 1.0173 1.74%
2024-05-21 0 1.150 1.150 1.160 1.110 1.170 2,304,400 2,637,876 1.1447 1.009 1.009 1.018 0.974 1.027 2,625,456 1.0047 -0.86%
2024-05-20 0 1.160 1.160 1.180 1.150 1.180 3,098,000 3,610,540 1.1654 1.018 1.018 1.036 1.009 1.036 3,529,622 1.0229 -0.85%
2024-05-17 0 1.170 1.160 1.180 1.150 1.210 2,722,000 3,167,760 1.1638 1.027 1.018 1.036 1.009 1.062 3,101,237 1.0215 0.86%
2024-05-16 0 1.160 1.150 1.170 1.150 1.190 1,502,800 1,745,912 1.1618 1.018 1.009 1.027 1.009 1.044 1,712,174 1.0197 -2.52%
2024-05-14 0 1.190 1.180 1.190 1.180 1.220 872,000 1,041,020 1.1938 1.044 1.036 1.044 1.036 1.071 993,490 1.0478 -1.65%
2024-05-13 0 1.210 1.200 1.220 1.190 1.210 1,450,000 1,750,260 1.2071 1.062 1.053 1.071 1.044 1.062 1,652,018 1.0595 0.83%
2024-05-10 0 1.200 1.180 1.200 1.180 1.200 1,130,000 1,346,620 1.1917 1.053 1.036 1.053 1.036 1.053 1,287,435 1.0460 1.69%
2024-05-09 0 1.180 1.170 1.180 1.170 1.190 1,172,000 1,382,180 1.1793 1.036 1.027 1.036 1.027 1.044 1,335,286 1.0351 0.85%
2024-05-08 0 1.170 1.150 1.180 1.160 1.180 1,336,000 1,567,820 1.1735 1.027 1.009 1.036 1.018 1.036 1,522,135 1.0300 -0.85%
2024-05-07 0 1.180 1.170 1.190 1.170 1.200 1,292,000 1,525,760 1.1809 1.036 1.027 1.044 1.027 1.053 1,472,005 1.0365 -3.28%
2024-05-06 0 1.220 1.190 1.220 1.190 1.220 1,156,000 1,390,400 1.2028 1.071 1.044 1.071 1.044 1.071 1,317,057 1.0557 3.39%
2024-05-03 0 1.180 1.170 1.210 1.170 1.190 1,372,000 1,619,720 1.1806 1.036 1.027 1.062 1.027 1.044 1,563,151 1.0362 0.00%
2024-05-02 0 1.180 1.170 1.190 1.150 1.200 1,830,000 2,166,560 1.1839 1.036 1.027 1.044 1.009 1.053 2,084,961 1.0391 -0.84%
2024-04-30 0 1.190 1.170 1.200 1.170 1.190 2,626,000 3,101,600 1.1811 1.044 1.027 1.053 1.027 1.044 2,991,862 1.0367 1.71%
2024-04-29 0 1.170 1.170 1.180 1.170 1.230 3,502,000 4,222,460 1.2057 1.027 1.027 1.036 1.027 1.080 3,989,909 1.0583 -4.88%
2024-04-26 0 1.230 1.210 1.240 1.170 1.230 3,044,400 3,627,876 1.1917 1.080 1.062 1.088 1.027 1.080 3,468,555 1.0459 3.36%
2024-04-25 0 1.190 1.170 1.200 1.170 1.190 2,996,000 3,540,240 1.1817 1.044 1.027 1.053 1.027 1.044 3,413,411 1.0372 1.71%
2024-04-24 0 1.170 1.160 1.180 1.170 1.220 2,940,000 3,503,080 1.1915 1.027 1.018 1.036 1.027 1.071 3,349,609 1.0458 -5.65%
2024-04-23 0 1.240 1.200 1.240 1.150 1.240 2,764,000 3,293,640 1.1916 1.088 1.053 1.088 1.009 1.088 3,149,089 1.0459 6.90%
2024-04-22 0 1.160 1.160 1.170 1.150 1.180 2,804,000 3,254,600 1.1607 1.018 1.018 1.027 1.009 1.036 3,194,661 1.0188 -0.85%
2024-04-19 0 1.170 1.150 1.200 1.140 1.170 2,716,000 3,140,680 1.1564 1.027 1.009 1.053 1.001 1.027 3,094,401 1.0150 0.86%
2024-04-18 0 1.160 1.160 1.190 1.160 1.180 2,633,200 3,080,868 1.1700 1.018 1.018 1.044 1.018 1.036 3,000,065 1.0269 -1.69%
2024-04-17 0 1.180 1.170 1.180 1.130 1.180 2,734,000 3,160,660 1.1561 1.036 1.027 1.036 0.992 1.036 3,114,909 1.0147 0.85%
2024-04-16 0 1.170 1.150 1.180 1.150 1.200 2,900,000 3,375,908 1.1641 1.027 1.009 1.036 1.009 1.053 3,304,036 1.0218 -2.50%
2024-04-15 0 1.200 1.160 1.200 1.160 1.200 3,034,000 3,558,240 1.1728 1.053 1.018 1.053 1.018 1.053 3,456,706 1.0294 1.69%
2024-04-12 0 1.180 1.180 1.210 1.180 1.220 3,740,000 4,477,040 1.1971 1.036 1.036 1.062 1.036 1.071 4,261,068 1.0507 -4.07%
2024-04-11 0 1.230 1.220 1.250 1.230 1.250 2,546,000 3,141,180 1.2338 1.080 1.071 1.097 1.080 1.097 2,900,716 1.0829 0.00%
2024-04-10 0 1.230 1.210 1.250 1.220 1.250 3,042,000 3,771,560 1.2398 1.080 1.062 1.097 1.071 1.097 3,465,820 1.0882 -1.60%
2024-04-09 0 1.250 1.220 1.250 1.230 1.250 2,430,000 3,012,180 1.2396 1.097 1.071 1.097 1.080 1.097 2,768,555 1.0880 1.63%
2024-04-08 0 1.230 1.210 1.230 1.180 1.260 2,714,000 3,326,020 1.2255 1.080 1.062 1.080 1.036 1.106 3,092,122 1.0756 4.24%
2024-04-05 0 1.180 1.180 1.190 1.160 1.200 3,203,104 3,793,129 1.1842 1.036 1.036 1.044 1.018 1.053 3,649,370 1.0394 -0.84%
2024-04-03 0 1.190 1.170 1.190 1.170 1.220 3,974,000 4,733,520 1.1911 1.044 1.027 1.044 1.027 1.071 4,527,669 1.0455 -0.83%
2024-04-02 0 1.200 1.170 1.200 1.160 1.220 3,485,200 4,164,312 1.1949 1.053 1.027 1.053 1.018 1.071 3,970,768 1.0487 0.84%
2024-03-28 0 1.190 1.190 1.200 1.170 1.240 4,748,400 5,720,548 1.2047 1.044 1.044 1.053 1.027 1.088 5,409,961 1.0574 -2.46%
2024-03-27 0 1.220 1.220 1.240 1.170 1.270 3,510,000 4,221,180 1.2026 1.071 1.071 1.088 1.027 1.115 3,999,023 1.0556 0.83%
2024-03-26 0 1.210 1.210 1.240 1.170 1.370 5,450,000 6,926,640 1.2709 1.062 1.062 1.088 1.027 1.202 6,209,310 1.1155 -12.32%
2024-03-25 0 1.380 1.370 1.410 1.380 1.440 2,280,800 3,220,636 1.4121 1.211 1.202 1.238 1.211 1.264 2,598,568 1.2394 -2.82%
2024-03-22 0 1.420 1.400 1.420 1.390 1.450 2,203,200 3,134,164 1.4226 1.246 1.229 1.246 1.220 1.273 2,510,156 1.2486 0.00%
2024-03-21 0 1.420 1.420 1.430 1.350 1.460 2,431,600 3,406,204 1.4008 1.246 1.246 1.255 1.185 1.281 2,770,378 1.2295 4.41%
2024-03-20 0 1.360 1.360 1.370 1.310 1.370 2,594,000 3,497,700 1.3484 1.194 1.194 1.202 1.150 1.202 2,955,404 1.1835 0.74%
2024-03-19 0 1.350 1.340 1.370 1.340 1.410 2,370,000 3,271,240 1.3803 1.185 1.176 1.202 1.176 1.238 2,700,195 1.2115 -4.26%
2024-03-18 0 1.410 1.390 1.410 1.310 1.420 3,028,000 4,138,160 1.3666 1.238 1.220 1.238 1.150 1.246 3,449,870 1.1995 6.02%
2024-03-15 0 1.330 1.320 1.330 1.300 1.340 2,454,000 3,243,060 1.3215 1.167 1.159 1.167 1.141 1.176 2,795,898 1.1599 0.76%
2024-03-14 0 1.320 1.320 1.340 1.280 1.330 2,671,600 3,519,460 1.3174 1.159 1.159 1.176 1.123 1.167 3,043,815 1.1563 2.33%
2024-03-13 0 1.290 1.270 1.310 1.280 1.330 2,593,200 3,375,140 1.3015 1.132 1.115 1.150 1.123 1.167 2,954,492 1.1424 -0.77%
2024-03-12 0 1.300 1.300 1.310 1.290 1.320 2,396,000 3,133,820 1.3079 1.141 1.141 1.150 1.132 1.159 2,729,818 1.1480 0.00%
2024-03-11 0 1.300 1.300 1.340 1.290 1.320 2,452,400 3,197,424 1.3038 1.141 1.141 1.176 1.132 1.159 2,794,076 1.1444 0.00%
2024-03-08 0 1.300 1.290 1.320 1.280 1.350 2,324,000 3,073,920 1.3227 1.141 1.132 1.159 1.123 1.185 2,647,786 1.1609 -2.26%
2024-03-07 0 1.330 1.310 1.340 1.320 1.340 2,382,000 3,166,040 1.3292 1.167 1.150 1.176 1.159 1.176 2,713,867 1.1666 0.00%
2024-03-06 0 1.330 1.300 1.340 1.290 1.360 2,392,000 3,159,060 1.3207 1.167 1.141 1.176 1.132 1.194 2,725,260 1.1592 2.31%
2024-03-05 0 1.300 1.300 1.330 1.290 1.310 2,602,000 3,381,820 1.2997 1.141 1.141 1.167 1.132 1.150 2,964,518 1.1408 0.78%
2024-03-04 0 1.290 1.280 1.320 1.260 1.320 2,358,000 3,031,400 1.2856 1.132 1.123 1.159 1.106 1.159 2,686,523 1.1284 0.00%
2024-03-01 0 1.290 1.280 1.300 1.270 1.300 2,344,000 3,022,420 1.2894 1.132 1.123 1.141 1.115 1.141 2,670,573 1.1317 -0.77%
2024-02-29 0 1.300 1.300 1.320 1.260 1.320 2,668,000 3,441,820 1.2900 1.141 1.141 1.159 1.106 1.159 3,039,714 1.1323 2.36%
2024-02-28 0 1.270 1.250 1.280 1.250 1.270 2,512,000 3,176,220 1.2644 1.115 1.097 1.123 1.097 1.115 2,861,979 1.1098 -0.78%
2024-02-27 0 1.280 1.260 1.280 1.250 1.320 2,642,000 3,358,480 1.2712 1.123 1.106 1.123 1.097 1.159 3,010,091 1.1157 -3.03%
2024-02-26 0 1.320 1.300 1.320 1.300 1.340 2,320,000 3,054,660 1.3167 1.159 1.141 1.159 1.141 1.176 2,643,229 1.1557 -1.49%
2024-02-23 0 1.340 1.310 1.360 1.300 1.350 2,396,000 3,193,040 1.3327 1.176 1.150 1.194 1.141 1.185 2,729,818 1.1697 -0.74%
2024-02-22 0 1.350 1.320 1.350 1.320 1.380 2,536,800 3,408,192 1.3435 1.185 1.159 1.185 1.159 1.211 2,890,234 1.1792 0.00%
2024-02-21 0 1.350 1.340 1.350 1.310 1.360 2,366,000 3,151,540 1.3320 1.185 1.176 1.185 1.150 1.194 2,695,638 1.1691 3.05%
2024-02-20 0 1.310 1.310 1.340 1.290 1.320 2,550,000 3,325,620 1.3042 1.150 1.150 1.176 1.132 1.159 2,905,273 1.1447 0.00%
2024-02-19 0 1.310 1.270 1.310 1.270 1.320 2,412,000 3,109,820 1.2893 1.150 1.115 1.150 1.115 1.159 2,748,047 1.1316 2.34%
2024-02-16 0 1.280 1.280 1.300 1.250 1.300 2,496,800 3,194,928 1.2796 1.123 1.123 1.141 1.097 1.141 2,844,661 1.1231 -1.54%
2024-02-15 0 1.300 1.250 1.300 1.230 1.300 2,558,000 3,217,680 1.2579 1.141 1.097 1.141 1.080 1.141 2,914,388 1.1041 2.36%
2024-02-14 0 1.270 1.260 1.310 1.210 1.330 2,412,000 3,097,140 1.2841 1.115 1.106 1.150 1.062 1.167 2,748,047 1.1270 -5.93%
2024-02-09 0 1.350 1.280 1.380 1.270 1.350 2,366,000 3,046,800 1.2877 1.185 1.123 1.211 1.115 1.185 2,695,638 1.1303 3.85%
2024-02-08 0 1.300 1.280 1.310 1.280 1.350 2,678,000 3,517,580 1.3135 1.141 1.123 1.150 1.123 1.185 3,051,107 1.1529 0.00%
2024-02-07 0 1.300 1.260 1.400 1.220 1.310 2,544,000 3,253,860 1.2790 1.141 1.106 1.229 1.071 1.150 2,898,437 1.1226 3.17%
2024-02-06 0 1.260 1.260 1.270 1.260 1.290 2,416,000 3,066,240 1.2691 1.106 1.106 1.115 1.106 1.132 2,752,604 1.1139 -0.79%
2024-02-05 0 1.270 1.250 1.280 1.260 1.310 2,448,800 3,135,564 1.2804 1.115 1.097 1.123 1.106 1.150 2,789,974 1.1239 0.79%
2024-02-02 0 1.260 1.260 1.280 1.260 1.300 2,526,000 3,236,220 1.2812 1.106 1.106 1.123 1.106 1.141 2,877,930 1.1245 -3.08%
2024-02-01 0 1.300 1.280 1.320 1.280 1.310 2,832,000 3,666,640 1.2947 1.141 1.123 1.159 1.123 1.150 3,226,562 1.1364 -1.52%
2024-01-31 0 1.320 1.270 1.320 1.260 1.320 2,530,000 3,249,680 1.2845 1.159 1.115 1.159 1.106 1.159 2,882,487 1.1274 0.76%
2024-01-30 0 1.310 1.270 1.310 1.280 1.320 2,392,000 3,094,540 1.2937 1.150 1.115 1.150 1.123 1.159 2,725,260 1.1355 -0.76%
2024-01-29 0 1.320 1.280 1.320 1.280 1.330 2,634,000 3,431,100 1.3026 1.159 1.123 1.159 1.123 1.167 3,000,977 1.1433 0.76%
2024-01-26 0 1.310 1.290 1.330 1.310 1.340 2,658,000 3,526,140 1.3266 1.150 1.132 1.167 1.150 1.176 3,028,320 1.1644 -0.76%
2024-01-25 0 1.320 1.310 1.330 1.310 1.350 3,223,200 4,301,420 1.3345 1.159 1.150 1.167 1.150 1.185 3,672,266 1.1713 -0.75%
2024-01-24 0 1.330 1.320 1.350 1.260 1.330 2,556,000 3,309,180 1.2947 1.167 1.159 1.185 1.106 1.167 2,912,109 1.1364 4.72%
2024-01-23 0 1.270 1.270 1.310 1.260 1.310 2,596,000 3,335,940 1.2850 1.115 1.115 1.150 1.106 1.150 2,957,682 1.1279 -7.30%
2024-01-22 0 1.370 1.300 1.370 1.310 1.390 2,662,000 3,540,280 1.3299 1.202 1.141 1.202 1.150 1.220 3,032,878 1.1673 3.01%
2024-01-19 0 1.330 1.320 1.350 1.310 1.340 2,450,000 3,244,260 1.3242 1.167 1.159 1.185 1.150 1.176 2,791,341 1.1623 0.76%
2024-01-18 0 1.320 1.300 1.340 1.310 1.360 2,374,000 3,165,440 1.3334 1.159 1.141 1.176 1.150 1.194 2,704,753 1.1703 -1.49%
2024-01-17 0 1.340 1.320 1.360 1.320 1.400 2,252,000 3,062,980 1.3601 1.176 1.159 1.194 1.159 1.229 2,565,755 1.1938 -2.19%
2024-01-16 0 1.370 1.340 1.400 1.350 1.380 2,344,000 3,213,240 1.3708 1.202 1.176 1.229 1.185 1.211 2,670,573 1.2032 -0.72%
2024-01-15 0 1.380 1.370 1.390 1.350 1.410 2,294,000 3,164,240 1.3794 1.211 1.202 1.220 1.185 1.238 2,613,607 1.2107 0.73%
2024-01-12 0 1.370 1.370 1.390 1.310 1.400 2,238,800 3,084,904 1.3779 1.202 1.202 1.220 1.150 1.229 2,550,716 1.2094 -1.44%
2024-01-11 0 1.390 1.360 1.400 1.330 1.400 2,174,000 3,015,000 1.3868 1.220 1.194 1.229 1.167 1.229 2,476,888 1.2173 -0.71%
2024-01-10 0 1.400 1.360 1.410 1.370 1.400 2,296,000 3,192,700 1.3905 1.229 1.194 1.238 1.202 1.229 2,615,885 1.2205 0.00%
2024-01-09 0 1.400 1.380 1.400 1.390 1.420 2,674,000 3,740,300 1.3988 1.229 1.211 1.229 1.220 1.246 3,046,549 1.2277 0.72%
2024-01-08 0 1.390 1.380 1.420 1.390 1.450 2,188,000 3,101,820 1.4177 1.220 1.211 1.246 1.220 1.273 2,492,839 1.2443 -2.11%
2024-01-05 0 1.420 1.410 1.440 1.360 1.430 2,478,952 3,506,313 1.4144 1.246 1.238 1.264 1.194 1.255 2,824,327 1.2415 0.71%
2024-01-04 0 1.410 1.400 1.430 1.400 1.430 2,128,000 3,012,200 1.4155 1.238 1.229 1.255 1.229 1.255 2,424,479 1.2424 0.00%
2024-01-03 0 1.410 1.400 1.430 1.370 1.420 2,244,000 3,124,700 1.3925 1.238 1.229 1.255 1.202 1.246 2,556,641 1.2222 1.44%
2024-01-02 0 1.390 1.380 1.400 1.390 1.440 2,276,000 3,205,020 1.4082 1.220 1.211 1.229 1.220 1.264 2,593,099 1.2360 -3.47%
2023-12-29 0 1.440 1.420 1.450 1.360 1.440 2,342,000 3,270,680 1.3965 1.264 1.246 1.273 1.194 1.264 2,668,294 1.2258 5.11%
2023-12-28 0 1.370 1.350 1.400 1.290 1.410 2,314,400 3,179,544 1.3738 1.202 1.185 1.229 1.132 1.238 2,636,849 1.2058 -0.72%
2023-12-27 0 1.380 1.360 1.390 1.350 1.380 2,247,200 3,059,820 1.3616 1.211 1.194 1.220 1.185 1.211 2,560,286 1.1951 2.22%
2023-12-22 0 1.350 1.350 1.400 1.350 1.400 2,274,000 3,133,920 1.3782 1.185 1.185 1.229 1.185 1.229 2,590,820 1.2096 -2.17%
2023-12-21 0 1.380 1.340 1.390 1.360 1.390 2,302,000 3,156,420 1.3712 1.211 1.176 1.220 1.194 1.220 2,622,721 1.2035 0.73%
2023-12-20 0 1.370 1.340 1.400 1.350 1.420 2,192,000 3,042,720 1.3881 1.202 1.176 1.229 1.185 1.246 2,497,396 1.2184 -1.44%
2023-12-19 0 1.390 1.380 1.400 1.380 1.410 2,234,000 3,120,780 1.3969 1.220 1.211 1.229 1.211 1.238 2,545,247 1.2261 -0.71%
2023-12-18 0 1.400 1.370 1.400 1.350 1.420 2,690,000 3,743,620 1.3917 1.229 1.202 1.229 1.185 1.246 3,064,779 1.2215 2.19%
2023-12-15 0 1.370 1.370 1.440 1.360 1.450 2,498,400 3,476,416 1.3915 1.202 1.202 1.264 1.194 1.273 2,846,484 1.2213 2.24%
2023-12-14 0 1.340 1.340 1.370 1.270 1.380 2,464,000 3,334,190 1.3532 1.176 1.176 1.202 1.115 1.211 2,807,292 1.1877 2.29%
2023-12-13 0 1.310 1.310 1.330 1.310 1.410 2,272,000 3,127,300 1.3765 1.150 1.150 1.167 1.150 1.238 2,588,542 1.2081 -7.75%
2023-12-12 0 1.420 1.400 1.420 1.340 1.420 2,294,000 3,179,680 1.3861 1.246 1.229 1.246 1.176 1.246 2,613,607 1.2166 2.90%
2023-12-11 0 1.380 1.340 1.380 1.300 1.400 2,322,000 3,185,620 1.3719 1.211 1.176 1.211 1.141 1.229 2,645,508 1.2042 -1.43%
2023-12-08 0 1.400 1.380 1.400 1.350 1.440 2,341,700 3,222,748 1.3762 1.229 1.211 1.229 1.185 1.264 2,667,952 1.2079 0.72%
2023-12-07 0 1.390 1.370 1.390 1.370 1.430 2,252,000 3,128,400 1.3892 1.220 1.202 1.220 1.202 1.255 2,565,755 1.2193 -0.71%
2023-12-06 0 1.400 1.390 1.430 1.390 1.450 2,154,000 3,033,140 1.4081 1.229 1.220 1.255 1.220 1.273 2,454,102 1.2359 -2.78%
2023-12-05 0 1.440 1.410 1.440 1.370 1.440 2,192,000 3,098,980 1.4138 1.264 1.238 1.264 1.202 1.264 2,497,396 1.2409 4.35%
2023-12-04 0 1.380 1.380 1.400 1.360 1.410 2,570,400 3,543,680 1.3786 1.211 1.211 1.229 1.194 1.238 2,928,516 1.2101 -1.43%
2023-12-01 0 1.400 1.370 1.380 1.400 1.460 2,410,000 3,467,040 1.4386 1.229 1.202 1.211 1.229 1.281 2,745,768 1.2627 -3.45%
2023-11-30 0 1.450 1.430 1.460 1.440 1.450 2,172,800 3,129,228 1.4402 1.273 1.255 1.281 1.264 1.273 2,475,521 1.2641 0.00%
2023-11-29 0 1.450 1.440 1.450 1.440 1.460 2,362,800 3,414,288 1.4450 1.273 1.264 1.273 1.264 1.281 2,691,992 1.2683 0.69%
2023-11-28 0 1.440 1.440 1.460 1.420 1.460 2,340,000 3,369,160 1.4398 1.264 1.264 1.281 1.246 1.281 2,666,016 1.2637 0.00%
2023-11-27 0 1.440 1.430 1.440 1.440 1.500 2,746,000 4,026,980 1.4665 1.264 1.255 1.264 1.264 1.317 3,128,581 1.2872 -4.00%
2023-11-24 0 1.500 1.480 1.500 1.470 1.510 2,448,000 3,637,080 1.4857 1.317 1.299 1.317 1.290 1.325 2,789,062 1.3041 -0.66%
2023-11-23 0 1.510 1.490 1.510 1.490 1.510 2,108,000 3,167,020 1.5024 1.325 1.308 1.325 1.308 1.325 2,401,693 1.3187 0.00%
2023-11-22 0 1.510 1.500 1.510 1.490 1.530 2,263,600 3,406,080 1.5047 1.325 1.317 1.325 1.308 1.343 2,578,971 1.3207 0.00%
2023-11-21 0 1.510 1.480 1.510 1.470 1.530 2,756,000 4,125,040 1.4967 1.325 1.299 1.325 1.290 1.343 3,139,974 1.3137 3.42%
2023-11-20 0 1.460 1.460 1.490 1.460 1.590 3,752,000 5,581,960 1.4877 1.281 1.281 1.308 1.281 1.396 4,274,740 1.3058 -9.88%
2023-11-17 0 1.620 1.590 1.630 1.560 1.640 2,146,800 3,462,948 1.6131 1.422 1.396 1.431 1.369 1.439 2,445,898 1.4158 2.53%
2023-11-16 0 1.580 1.560 1.600 1.500 1.590 2,046,000 3,151,320 1.5402 1.387 1.369 1.404 1.317 1.396 2,331,055 1.3519 3.27%
2023-11-15 0 1.530 1.520 1.540 1.490 1.530 2,041,600 3,096,432 1.5167 1.343 1.334 1.352 1.308 1.343 2,326,042 1.3312 2.00%
2023-11-14 0 1.500 1.490 1.500 1.480 1.520 2,149,600 3,207,940 1.4923 1.317 1.308 1.317 1.299 1.334 2,449,089 1.3099 0.00%
2023-11-13 0 1.500 1.490 1.500 1.480 1.500 2,128,000 3,174,780 1.4919 1.317 1.308 1.317 1.299 1.317 2,424,479 1.3095 -1.32%
2023-11-10 0 1.520 1.490 1.520 1.480 1.520 2,126,000 3,185,900 1.4985 1.334 1.308 1.334 1.299 1.334 2,422,201 1.3153 -0.65%
2023-11-09 0 1.530 1.500 1.530 1.490 1.530 2,322,400 3,478,224 1.4977 1.343 1.317 1.343 1.308 1.343 2,645,964 1.3145 0.66%
2023-11-08 0 1.520 1.490 1.530 1.490 1.520 2,078,000 3,107,740 1.4955 1.334 1.308 1.343 1.308 1.334 2,367,513 1.3127 2.70%
2023-11-07 0 1.480 1.480 1.500 1.460 1.520 2,330,000 3,454,740 1.4827 1.299 1.299 1.317 1.281 1.334 2,654,622 1.3014 -1.33%
2023-11-06 0 1.500 1.490 1.520 1.500 1.570 2,174,000 3,293,100 1.5148 1.317 1.308 1.334 1.317 1.378 2,476,888 1.3295 -3.85%
2023-11-03 0 1.560 1.540 1.560 1.540 1.580 2,082,000 3,223,460 1.5483 1.369 1.352 1.369 1.352 1.387 2,372,070 1.3589 0.65%
2023-11-02 0 1.550 1.540 1.550 1.530 1.580 2,092,000 3,239,920 1.5487 1.360 1.352 1.360 1.343 1.387 2,383,464 1.3593 -1.27%
2023-11-01 0 1.570 1.550 1.570 1.550 1.610 2,080,400 3,268,948 1.5713 1.378 1.360 1.378 1.360 1.413 2,370,247 1.3792 -2.48%
2023-10-31 0 1.610 1.550 1.610 1.550 1.620 2,032,000 3,221,720 1.5855 1.413 1.360 1.413 1.360 1.422 2,315,104 1.3916 0.00%
2023-10-30 0 1.610 1.580 1.610 1.590 1.620 1,972,000 3,141,140 1.5929 1.413 1.387 1.413 1.396 1.422 2,246,745 1.3981 0.62%
2023-10-27 0 1.600 1.600 1.610 1.580 1.620 2,050,000 3,271,400 1.5958 1.404 1.404 1.413 1.387 1.422 2,335,612 1.4007 1.91%
2023-10-26 0 1.570 1.570 1.600 1.570 1.620 1,971,600 3,144,988 1.5951 1.378 1.378 1.404 1.378 1.422 2,246,289 1.4001 -3.09%
2023-10-25 0 1.620 1.580 1.620 1.590 1.630 2,020,000 3,240,720 1.6043 1.422 1.387 1.422 1.396 1.431 2,301,432 1.4081 -1.22%
2023-10-24 0 1.640 1.610 1.650 1.600 1.650 2,124,000 3,440,460 1.6198 1.439 1.413 1.448 1.404 1.448 2,419,922 1.4217 0.61%
2023-10-20 0 1.630 1.590 1.630 1.590 1.640 2,226,000 3,560,820 1.5996 1.431 1.396 1.431 1.396 1.439 2,536,133 1.4040 0.00%
2023-10-19 0 1.630 1.620 1.630 1.600 1.660 2,127,200 3,454,484 1.6240 1.431 1.422 1.431 1.404 1.457 2,423,568 1.4254 -2.98%
2023-10-18 0 1.680 1.630 1.680 1.640 1.690 2,238,000 3,729,720 1.6665 1.475 1.431 1.475 1.439 1.483 2,549,805 1.4627 0.00%
2023-10-17 0 1.680 1.640 1.670 1.650 1.710 2,572,000 4,346,400 1.6899 1.475 1.439 1.466 1.448 1.501 2,930,339 1.4832 -0.59%
2023-10-16 0 1.690 1.660 1.690 1.660 1.690 2,862,000 4,808,360 1.6801 1.483 1.457 1.483 1.457 1.483 3,260,742 1.4746 0.60%
2023-10-13 0 1.680 1.670 1.680 1.660 1.690 2,490,400 4,159,876 1.6704 1.475 1.466 1.475 1.457 1.483 2,837,370 1.4661 0.00%
2023-10-12 0 1.680 1.640 1.680 1.630 1.680 2,413,600 3,977,444 1.6479 1.475 1.439 1.475 1.431 1.475 2,749,870 1.4464 0.60%
2023-10-11 0 1.670 1.640 1.670 1.640 1.720 2,624,000 4,417,020 1.6833 1.466 1.439 1.466 1.439 1.510 2,989,583 1.4775 -2.34%
2023-10-10 0 1.710 1.680 1.710 1.670 1.720 3,128,000 5,307,060 1.6966 1.501 1.475 1.501 1.466 1.510 3,563,802 1.4892 1.79%
2023-10-09 0 1.680 1.660 1.680 1.660 1.690 2,604,000 4,364,440 1.6761 1.475 1.457 1.475 1.457 1.483 2,966,797 1.4711 1.20%
2023-10-06 0 1.660 1.640 1.660 1.650 1.670 2,354,000 3,890,880 1.6529 1.457 1.439 1.457 1.448 1.466 2,681,966 1.4508 0.00%
2023-10-05 0 1.660 1.640 1.660 1.640 1.680 2,692,000 4,455,760 1.6552 1.457 1.439 1.457 1.439 1.475 3,067,057 1.4528 0.00%
2023-10-04 0 1.660 1.630 1.660 1.640 1.670 2,674,000 4,407,200 1.6482 1.457 1.431 1.457 1.439 1.466 3,046,549 1.4466 0.00%
2023-10-03 0 1.660 1.620 1.660 1.630 1.680 2,310,000 3,793,260 1.6421 1.457 1.422 1.457 1.431 1.475 2,631,836 1.4413 1.22%
2023-09-29 0 1.640 1.630 1.650 1.640 1.690 2,028,000 3,380,740 1.6670 1.439 1.431 1.448 1.439 1.483 2,310,547 1.4632 -1.80%
2023-09-28 0 1.670 1.670 1.690 1.650 1.760 2,790,000 4,794,900 1.7186 1.466 1.466 1.483 1.448 1.545 3,178,711 1.5084 -4.57%
2023-09-27 0 1.750 1.740 1.750 1.690 1.760 3,191,200 5,471,512 1.7146 1.536 1.527 1.536 1.483 1.545 3,635,807 1.5049 2.34%
2023-09-26 0 1.710 1.680 1.710 1.660 1.730 2,813,200 4,743,528 1.6862 1.501 1.475 1.501 1.457 1.518 3,205,143 1.4800 1.79%
2023-09-25 0 1.680 1.640 1.680 1.650 1.680 2,478,800 4,116,488 1.6607 1.475 1.439 1.475 1.448 1.475 2,824,154 1.4576 0.00%
2023-09-22 0 1.680 1.630 1.680 1.640 1.690 2,386,800 3,973,040 1.6646 1.475 1.431 1.475 1.439 1.483 2,719,336 1.4610 0.60%
2023-09-21 0 1.670 1.630 1.670 1.640 1.690 2,876,400 4,763,852 1.6562 1.466 1.431 1.466 1.439 1.483 3,277,148 1.4537 0.00%
2023-09-20 0 1.670 1.640 1.670 1.600 1.670 2,616,000 4,259,660 1.6283 1.466 1.439 1.466 1.404 1.466 2,980,469 1.4292 3.09%
2023-09-19 0 1.620 1.590 1.620 1.530 1.620 2,403,200 3,779,368 1.5726 1.422 1.396 1.422 1.343 1.422 2,738,021 1.3803 5.88%
2023-09-18 0 1.530 1.480 1.530 1.480 1.530 2,036,000 3,051,280 1.4987 1.343 1.299 1.343 1.299 1.343 2,319,661 1.3154 4.08%
2023-09-15 0 1.470 1.460 1.470 1.470 1.500 2,034,800 3,017,408 1.4829 1.290 1.281 1.290 1.290 1.317 2,318,294 1.3016 -1.34%
2023-09-14 0 1.490 1.460 1.480 1.450 1.490 2,052,000 3,026,340 1.4748 1.308 1.281 1.299 1.273 1.308 2,337,891 1.2945 2.76%
2023-09-13 0 1.450 1.450 1.490 1.450 1.490 2,052,150 3,021,382 1.4723 1.273 1.273 1.308 1.273 1.308 2,338,062 1.2923 -1.36%
2023-09-12 0 1.470 1.460 1.470 1.460 1.500 2,048,000 3,015,080 1.4722 1.290 1.281 1.290 1.281 1.317 2,333,333 1.2922 -0.68%
2023-09-11 0 1.480 1.450 1.460 1.450 1.520 2,179,200 3,241,728 1.4876 1.299 1.273 1.281 1.273 1.334 2,482,812 1.3057 -1.33%
2023-09-07 0 1.500 1.500 1.540 1.490 1.530 2,002,000 3,024,000 1.5105 1.317 1.317 1.352 1.308 1.343 2,280,924 1.3258 0.00%
2023-09-06 0 1.500 1.460 1.480 1.480 1.510 2,054,000 3,062,220 1.4909 1.317 1.281 1.299 1.299 1.325 2,340,169 1.3085 0.67%
2023-09-05 0 1.490 1.480 1.500 1.440 1.490 2,046,000 3,020,500 1.4763 1.308 1.299 1.317 1.264 1.308 2,331,055 1.2958 2.05%
2023-09-04 0 1.460 1.460 1.490 1.460 1.540 2,044,400 3,041,736 1.4878 1.281 1.281 1.308 1.281 1.352 2,329,232 1.3059 -3.95%
2023-08-31 0 1.520 1.460 1.500 1.480 1.560 1,978,400 3,006,152 1.5195 1.334 1.281 1.317 1.299 1.369 2,254,036 1.3337 -1.94%
2023-08-30 0 1.550 1.520 1.550 1.480 1.570 1,960,000 3,018,520 1.5401 1.360 1.334 1.360 1.299 1.378 2,233,073 1.3517 1.97%
2023-08-29 0 1.520 1.500 1.540 1.480 1.540 2,114,000 3,212,720 1.5197 1.334 1.317 1.352 1.299 1.352 2,408,529 1.3339 0.66%
2023-08-28 0 1.510 1.500 1.510 1.500 1.580 2,079,600 3,163,068 1.5210 1.325 1.317 1.325 1.317 1.387 2,369,336 1.3350 0.00%
2023-08-25 0 1.510 1.480 1.510 1.470 1.530 1,992,000 3,036,920 1.5246 1.325 1.299 1.325 1.290 1.343 2,269,531 1.3381 1.34%
2023-08-24 0 1.490 1.490 1.530 1.410 1.540 2,142,000 3,136,060 1.4641 1.308 1.308 1.343 1.238 1.352 2,440,430 1.2850 4.20%
2023-08-23 0 1.430 1.430 1.480 1.430 1.500 2,168,000 3,166,960 1.4608 1.255 1.255 1.299 1.255 1.317 2,470,052 1.2821 -4.03%
2023-08-22 0 1.490 1.450 1.470 1.430 1.490 2,058,400 3,021,640 1.4680 1.308 1.273 1.290 1.255 1.308 2,345,182 1.2884 0.68%
2023-08-21 0 1.480 1.430 1.500 1.400 1.480 2,396,400 3,402,240 1.4197 1.299 1.255 1.317 1.229 1.299 2,730,273 1.2461 2.78%
2023-08-18 0 1.440 1.440 1.460 1.440 1.490 2,560,000 3,734,524 1.4588 1.264 1.264 1.281 1.264 1.308 2,916,667 1.2804 -4.00%
2023-08-17 0 1.500 1.500 1.520 1.500 1.550 2,474,000 3,773,060 1.5251 1.317 1.317 1.334 1.317 1.360 2,818,685 1.3386 -5.06%
2023-08-16 0 1.580 1.550 1.590 1.530 1.580 2,074,000 3,208,400 1.5470 1.387 1.360 1.396 1.343 1.387 2,362,956 1.3578 -0.63%
2023-08-15 0 1.590 1.570 1.600 1.570 1.610 2,044,000 3,220,180 1.5754 1.396 1.378 1.404 1.378 1.413 2,328,776 1.3828 0.63%
2023-08-14 0 1.580 1.580 1.600 1.580 1.630 2,132,000 3,409,300 1.5991 1.387 1.387 1.404 1.387 1.431 2,429,036 1.4036 -3.66%
2023-08-11 0 1.640 1.600 1.640 1.590 1.660 2,424,000 3,942,700 1.6265 1.439 1.404 1.439 1.396 1.457 2,761,719 1.4276 -1.80%
2023-08-10 0 1.670 1.640 1.670 1.650 1.670 1,864,000 3,075,900 1.6502 1.466 1.439 1.466 1.448 1.466 2,123,698 1.4484 1.83%
2023-08-09 0 1.640 1.640 1.670 1.640 1.670 1,938,000 3,216,400 1.6596 1.439 1.439 1.466 1.439 1.466 2,208,008 1.4567 -1.20%
2023-08-08 0 1.660 1.650 1.680 1.630 1.680 2,396,000 3,949,320 1.6483 1.457 1.448 1.475 1.431 1.475 2,729,818 1.4467 2.47%
2023-08-07 0 1.620 1.620 1.660 1.620 1.690 2,488,400 4,145,168 1.6658 1.422 1.422 1.457 1.422 1.483 2,835,091 1.4621 -2.41%
2023-08-04 0 1.660 1.660 1.690 1.660 1.710 1,860,000 3,140,760 1.6886 1.457 1.457 1.483 1.457 1.501 2,119,141 1.4821 -2.35%
2023-08-03 0 1.700 1.660 1.700 1.670 1.700 1,934,000 3,249,320 1.6801 1.492 1.457 1.492 1.466 1.492 2,203,451 1.4747 1.19%
2023-08-02 0 1.680 1.670 1.690 1.650 1.690 1,840,000 3,084,120 1.6762 1.475 1.466 1.483 1.448 1.483 2,096,354 1.4712 1.20%
2023-08-01 0 1.660 1.660 1.680 1.660 1.700 1,848,000 3,096,660 1.6757 1.457 1.457 1.475 1.457 1.492 2,105,469 1.4708 0.61%
2023-07-31 0 1.650 1.650 1.670 1.650 1.700 2,028,800 3,386,072 1.6690 1.448 1.448 1.466 1.448 1.492 2,311,458 1.4649 -1.20%
2023-07-28 0 1.670 1.660 1.680 1.670 1.710 1,890,000 3,179,260 1.6821 1.466 1.457 1.475 1.466 1.501 2,153,320 1.4764 -1.76%
2023-07-27 0 1.700 1.680 1.710 1.680 1.740 2,024,000 3,446,420 1.7028 1.492 1.475 1.501 1.475 1.527 2,305,990 1.4946 -1.16%
2023-07-26 0 1.720 1.680 1.720 1.680 1.740 1,873,019 3,197,140 1.7069 1.510 1.475 1.510 1.475 1.527 2,133,973 1.4982 1.78%
2023-07-25 0 1.690 1.680 1.700 1.660 1.700 2,052,000 3,447,860 1.6802 1.483 1.475 1.492 1.457 1.492 2,337,891 1.4748 -0.59%
2023-07-24 0 1.700 1.670 1.700 1.660 1.700 2,364,000 3,963,640 1.6767 1.492 1.466 1.492 1.457 1.492 2,693,359 1.4716 1.80%
2023-07-21 0 1.670 1.670 1.690 1.660 1.700 2,550,000 4,278,040 1.6777 1.466 1.466 1.483 1.457 1.492 2,905,273 1.4725 -0.60%
2023-07-20 0 1.680 1.670 1.680 1.660 1.680 1,928,000 3,212,440 1.6662 1.475 1.466 1.475 1.457 1.475 2,196,615 1.4625 0.60%
2023-07-19 0 1.670 1.660 1.670 1.660 1.690 2,070,000 3,457,100 1.6701 1.466 1.457 1.466 1.457 1.483 2,358,398 1.4659 -0.60%
2023-07-18 0 1.680 1.660 1.680 1.650 1.700 1,948,000 3,252,660 1.6697 1.475 1.457 1.475 1.448 1.492 2,219,401 1.4656 1.82%
2023-07-14 0 1.650 1.650 1.660 1.650 1.690 2,508,000 4,183,620 1.6681 1.448 1.448 1.457 1.448 1.483 2,857,422 1.4641 0.00%
2023-07-13 0 1.650 1.650 1.670 1.650 1.700 2,364,000 3,975,820 1.6818 1.448 1.448 1.466 1.448 1.492 2,693,359 1.4762 -2.37%
2023-07-12 0 1.690 1.660 1.690 1.670 1.710 1,982,000 3,341,620 1.6860 1.483 1.457 1.483 1.466 1.501 2,258,138 1.4798 0.00%
2023-07-11 0 1.690 1.670 1.690 1.670 1.720 1,944,000 3,289,740 1.6923 1.483 1.466 1.483 1.466 1.510 2,214,844 1.4853 0.00%
2023-07-10 0 1.690 1.690 1.700 1.640 1.720 2,400,214 4,059,205 1.6912 1.483 1.483 1.492 1.439 1.510 2,734,619 1.4844 1.81%
2023-07-07 0 1.660 1.660 1.690 1.610 1.680 2,148,000 3,502,400 1.6305 1.457 1.457 1.483 1.413 1.475 2,447,266 1.4311 3.75%
2023-07-06 0 1.600 1.590 1.600 1.600 1.620 2,148,000 3,446,680 1.6046 1.404 1.396 1.404 1.404 1.422 2,447,266 1.4084 0.00%
2023-07-05 0 1.600 1.600 1.620 1.600 1.670 2,198,000 3,570,280 1.6243 1.404 1.404 1.422 1.404 1.466 2,504,232 1.4257 -4.76%
2023-07-04 0 1.680 1.670 1.680 1.640 1.700 2,129,015 3,557,523 1.6710 1.475 1.466 1.475 1.439 1.492 2,425,636 1.4666 -1.18%
2023-07-03 0 1.700 1.680 1.700 1.660 1.720 1,960,897 3,323,773 1.6950 1.492 1.475 1.492 1.457 1.510 2,234,095 1.4877 0.59%
2023-06-30 0 1.690 1.670 1.690 1.570 1.740 2,352,692 3,857,441 1.6396 1.483 1.466 1.483 1.378 1.527 2,680,476 1.4391 6.96%
2023-06-29 0 1.580 1.560 1.590 1.560 1.590 1,784,000 2,807,020 1.5734 1.387 1.369 1.396 1.369 1.396 2,032,552 1.3810 -0.63%
2023-06-28 0 1.590 1.560 1.590 1.540 1.590 1,760,000 2,753,360 1.5644 1.396 1.369 1.396 1.352 1.396 2,005,208 1.3731 3.92%
2023-06-27 0 1.530 1.530 1.550 1.530 1.550 1,420,000 2,190,140 1.5424 1.343 1.343 1.360 1.343 1.360 1,617,839 1.3537 -1.92%
2023-06-26 0 1.560 1.540 1.560 1.530 1.570 1,502,000 2,318,680 1.5437 1.369 1.352 1.369 1.343 1.378 1,711,263 1.3550 1.96%
2023-06-23 0 1.530 1.530 1.570 1.530 1.570 1,547,600 2,399,572 1.5505 1.343 1.343 1.378 1.343 1.378 1,763,216 1.3609 -1.29%
2023-06-21 0 1.550 1.530 1.550 1.540 1.570 1,476,000 2,273,480 1.5403 1.360 1.343 1.360 1.352 1.378 1,681,641 1.3519 0.00%
2023-06-20 0 1.550 1.550 1.560 1.540 1.570 1,642,000 2,556,500 1.5569 1.360 1.360 1.369 1.352 1.378 1,870,768 1.3666 0.00%
2023-06-19 0 1.550 1.510 1.560 1.510 1.560 1,648,000 2,535,740 1.5387 1.360 1.325 1.369 1.325 1.369 1,877,604 1.3505 1.97%
2023-06-16 0 1.520 1.510 1.530 1.510 1.540 1,380,000 2,104,920 1.5253 1.334 1.325 1.343 1.325 1.352 1,572,266 1.3388 0.00%
2023-06-15 0 1.520 1.520 1.530 1.510 1.540 1,852,400 2,817,808 1.5212 1.334 1.334 1.343 1.325 1.352 2,110,482 1.3351 0.00%
2023-06-14 0 1.520 1.500 1.520 1.500 1.550 1,426,000 2,184,460 1.5319 1.334 1.317 1.334 1.317 1.360 1,624,674 1.3446 -2.56%
2023-06-13 0 1.560 1.530 1.560 1.540 1.570 2,190,000 3,396,880 1.5511 1.369 1.343 1.369 1.352 1.378 2,495,117 1.3614 -1.27%
2023-06-12 0 1.580 1.560 1.580 1.570 1.600 1,504,400 2,378,476 1.5810 1.387 1.369 1.387 1.378 1.404 1,713,997 1.3877 -1.86%
2023-06-09 0 1.610 1.590 1.610 1.590 1.620 1,510,000 2,420,240 1.6028 1.413 1.396 1.413 1.396 1.422 1,720,378 1.4068 -0.62%
2023-06-08 0 1.620 1.600 1.620 1.610 1.630 1,376,000 2,224,720 1.6168 1.422 1.404 1.422 1.413 1.431 1,567,708 1.4191 -1.22%
2023-06-07 0 1.640 1.620 1.640 1.620 1.650 1,672,000 2,729,200 1.6323 1.439 1.422 1.439 1.422 1.448 1,904,948 1.4327 1.23%
2023-06-06 0 1.620 1.610 1.620 1.560 1.650 1,130,000 1,799,700 1.5927 1.422 1.413 1.422 1.369 1.448 1,287,435 1.3979 2.53%
2023-06-05 0 1.580 1.550 1.590 1.550 1.590 1,358,354 2,136,934 1.5732 1.387 1.360 1.396 1.360 1.396 1,547,604 1.3808 0.00%
2023-06-02 0 1.580 1.560 1.590 1.570 1.590 1,158,000 1,834,540 1.5842 1.387 1.369 1.396 1.378 1.396 1,319,336 1.3905 1.28%
2023-06-01 0 1.560 1.550 1.570 1.550 1.590 1,046,000 1,636,080 1.5641 1.369 1.360 1.378 1.360 1.396 1,191,732 1.3729 -0.64%
2023-05-31 0 1.570 1.550 1.570 1.550 1.580 960,000 1,502,180 1.5648 1.378 1.360 1.378 1.360 1.387 1,093,750 1.3734 -0.63%
2023-05-30 0 1.580 1.560 1.580 1.500 1.580 848,000 1,318,520 1.5549 1.387 1.369 1.387 1.317 1.387 966,146 1.3647 3.95%
2023-05-29 0 1.520 1.500 1.520 1.430 1.610 675,200 998,908 1.4794 1.334 1.317 1.334 1.255 1.413 769,271 1.2985 -5.00%
2023-05-25 0 1.600 1.580 1.610 1.580 1.610 686,000 1,092,980 1.5933 1.404 1.387 1.413 1.387 1.413 781,576 1.3984 0.63%
2023-05-24 0 1.590 1.570 1.610 1.560 1.600 722,000 1,141,020 1.5804 1.396 1.378 1.413 1.369 1.404 822,591 1.3871 0.63%
2023-05-23 0 1.580 1.570 1.590 1.560 1.580 694,000 1,094,160 1.5766 1.387 1.378 1.396 1.369 1.387 790,690 1.3838 1.94%
2023-05-22 0 1.550 1.550 1.590 1.550 1.610 812,700 1,283,664 1.5795 1.360 1.360 1.396 1.360 1.413 925,928 1.3864 -4.32%
2023-05-19 0 1.620 1.590 1.620 1.580 1.620 663,200 1,059,368 1.5974 1.422 1.396 1.422 1.387 1.422 755,599 1.4020 0.00%
2023-05-18 0 1.620 1.590 1.630 1.550 1.620 736,800 1,178,408 1.5994 1.422 1.396 1.431 1.360 1.422 839,453 1.4038 0.00%
2023-05-17 0 1.620 1.610 1.640 1.610 1.650 750,000 1,220,140 1.6269 1.422 1.413 1.439 1.413 1.448 854,492 1.4279 -0.00%
2023-05-16 0 1.720 1.690 1.720 1.680 1.720 1,122,000 1,903,180 1.6962 1.422 1.397 1.422 1.389 1.422 1,357,229 1.4023 0.58%
2023-05-15 0 1.710 1.700 1.720 1.700 1.710 814,000 1,389,220 1.7067 1.414 1.405 1.422 1.405 1.414 984,656 1.4109 -0.58%
2023-05-12 0 1.720 1.700 1.730 1.690 1.730 1,000,800 1,715,216 1.7138 1.422 1.405 1.430 1.397 1.430 1,210,619 1.4168 0.00%
2023-05-11 0 1.720 1.690 1.720 1.690 1.720 1,366,000 2,330,560 1.7061 1.422 1.397 1.422 1.397 1.422 1,652,384 1.4104 1.78%
2023-05-10 0 1.690 1.680 1.700 1.690 1.750 1,095,200 1,878,884 1.7156 1.397 1.389 1.405 1.397 1.447 1,324,810 1.4182 -3.43%
2023-05-09 0 1.750 1.730 1.750 1.740 1.790 762,000 1,334,080 1.7508 1.447 1.430 1.447 1.438 1.480 921,754 1.4473 -1.13%
2023-05-08 0 1.770 1.750 1.770 1.730 1.800 2,984,000 5,301,940 1.7768 1.463 1.447 1.463 1.430 1.488 3,609,600 1.4688 1.14%
2023-05-05 0 1.750 1.710 1.760 1.680 1.750 2,000,000 3,456,640 1.7283 1.447 1.414 1.455 1.389 1.447 2,419,303 1.4288 3.55%
2023-05-04 0 1.690 1.650 1.680 1.650 1.690 586,000 977,860 1.6687 1.397 1.364 1.389 1.364 1.397 708,856 1.3795 0.60%
2023-05-03 0 1.680 1.650 1.680 1.650 1.690 696,000 1,164,140 1.6726 1.389 1.364 1.389 1.364 1.397 841,917 1.3827 -0.59%
2023-05-02 0 1.690 1.680 1.690 1.650 1.690 422,000 707,220 1.6759 1.397 1.389 1.397 1.364 1.397 510,473 1.3854 0.60%
2023-04-28 0 1.680 1.670 1.680 1.640 1.680 100,000 166,420 1.6642 1.389 1.381 1.389 1.356 1.389 120,965 1.3758 1.20%
2023-04-27 0 1.660 1.650 1.690 1.650 1.690 88,629 148,572 1.6763 1.372 1.364 1.397 1.364 1.397 107,210 1.3858 -1.19%
2023-04-26 0 1.680 1.660 1.680 - - 0 0 - 1.389 1.372 1.389 - - 0 - 0.00%
2023-04-25 0 1.680 1.650 1.680 1.660 1.680 24,000 40,280 1.6783 1.389 1.364 1.389 1.372 1.389 29,032 1.3875 -0.59%
2023-04-24 0 1.690 1.660 1.690 1.680 1.690 30,000 50,500 1.6833 1.397 1.372 1.397 1.389 1.397 36,290 1.3916 0.60%
2023-04-21 0 1.680 1.650 1.680 1.630 1.680 38,000 62,560 1.6463 1.389 1.364 1.389 1.347 1.389 45,967 1.3610 1.20%
2023-04-20 0 1.660 1.660 1.680 1.660 1.670 4,000 6,660 1.6650 1.372 1.372 1.389 1.372 1.381 4,839 1.3764 -1.19%
2023-04-19 0 1.680 1.660 1.680 1.650 1.690 102,000 170,540 1.6720 1.389 1.372 1.389 1.364 1.397 123,384 1.3822 0.00%
2023-04-18 0 1.680 1.640 1.680 1.650 1.680 88,400 146,876 1.6615 1.389 1.356 1.389 1.364 1.389 106,933 1.3735 0.00%
2023-04-17 0 1.680 1.660 1.680 1.660 1.690 18,000 30,220 1.6789 1.389 1.372 1.389 1.372 1.397 21,774 1.3879 0.00%
2023-04-14 0 1.680 1.660 1.680 1.660 1.690 44,000 73,380 1.6677 1.389 1.372 1.389 1.372 1.397 53,225 1.3787 -0.59%
2023-04-13 0 1.690 1.670 1.690 1.670 1.690 244,000 412,320 1.6898 1.397 1.381 1.397 1.381 1.397 295,155 1.3970 0.00%
2023-04-12 0 1.690 1.660 1.690 1.660 1.690 72,000 121,040 1.6811 1.397 1.372 1.397 1.372 1.397 87,095 1.3897 0.60%
2023-04-11 0 1.680 1.650 1.680 1.650 1.680 70,000 116,140 1.6591 1.389 1.364 1.389 1.364 1.389 84,676 1.3716 -0.59%
2023-04-06 0 1.690 1.650 1.690 1.650 1.690 37,600 62,860 1.6718 1.397 1.364 1.397 1.364 1.397 45,483 1.3821 0.00%
2023-04-04 0 1.690 1.650 1.690 1.650 1.710 110,000 184,580 1.6780 1.397 1.364 1.397 1.364 1.414 133,062 1.3872 -1.17%
2023-04-03 0 1.710 1.680 1.710 1.670 1.710 82,000 137,900 1.6817 1.414 1.389 1.414 1.381 1.414 99,191 1.3902 0.59%
2023-03-31 0 1.700 1.690 1.720 1.700 1.750 330,800 569,908 1.7228 1.405 1.397 1.422 1.405 1.447 400,153 1.4242 0.00%
2023-03-30 0 1.700 1.680 1.700 1.670 1.700 104,000 175,600 1.6885 1.405 1.389 1.405 1.381 1.405 125,804 1.3958 0.00%
2023-03-29 0 1.700 1.680 1.700 1.670 1.720 76,800 129,428 1.6853 1.405 1.389 1.405 1.381 1.422 92,901 1.3932 -1.73%
2023-03-28 0 1.730 1.700 1.730 1.670 1.750 236,800 399,092 1.6854 1.430 1.405 1.430 1.381 1.447 286,445 1.3933 2.37%
2023-03-27 0 1.690 1.690 1.700 1.690 1.760 46,048 79,900 1.7351 1.397 1.397 1.405 1.397 1.455 55,702 1.4344 -3.43%
2023-03-24 0 1.750 1.740 1.750 1.680 1.750 776,000 1,332,120 1.7166 1.447 1.438 1.447 1.389 1.447 938,690 1.4191 6.06%
2023-03-23 0 1.650 1.630 1.650 1.650 1.650 20,000 33,000 1.6500 1.364 1.347 1.364 1.364 1.364 24,193 1.3640 -0.60%
2023-03-22 0 1.660 1.630 1.660 1.630 1.660 9,200 15,080 1.6391 1.372 1.347 1.372 1.347 1.372 11,129 1.3550 3.11%
2023-03-21 0 1.610 1.610 1.660 - - 0 0 - 1.331 1.331 1.372 - - 0 - 0.00%
2023-03-20 0 1.610 1.610 1.660 1.610 1.620 14,000 22,660 1.6186 1.331 1.331 1.372 1.331 1.339 16,935 1.3380 -3.01%
2023-03-17 0 1.660 1.620 1.660 - - 0 0 - 1.372 1.339 1.372 - - 0 - 0.00%
2023-03-16 0 1.660 1.620 1.660 1.660 1.660 4,000 6,640 1.6600 1.372 1.339 1.372 1.372 1.372 4,839 1.3723 0.00%
2023-03-15 0 1.660 1.610 1.660 1.660 1.660 20,000 33,200 1.6600 1.372 1.331 1.372 1.372 1.372 24,193 1.3723 3.75%
2023-03-14 0 1.600 1.590 1.650 1.600 1.730 248,000 413,780 1.6685 1.323 1.314 1.364 1.323 1.430 299,994 1.3793 -4.19%
2023-03-13 0 1.670 1.640 1.670 1.670 1.680 136,000 227,660 1.6740 1.381 1.356 1.381 1.381 1.389 164,513 1.3838 0.00%
2023-03-10 0 1.670 1.640 1.680 1.670 1.680 68,000 113,640 1.6712 1.381 1.356 1.389 1.381 1.389 82,256 1.3815 0.00%
2023-03-09 0 1.670 1.640 1.680 1.620 1.680 304,000 506,340 1.6656 1.381 1.356 1.389 1.339 1.389 367,734 1.3769 0.00%
2023-03-08 0 1.670 1.630 1.670 1.640 1.680 146,000 242,400 1.6603 1.381 1.347 1.381 1.356 1.389 176,609 1.3725 -0.60%
2023-03-07 0 1.680 1.640 1.690 1.630 1.680 157,161 262,237 1.6686 1.389 1.356 1.397 1.347 1.389 190,110 1.3794 0.60%
2023-03-06 0 1.670 1.610 1.680 1.640 1.670 126,000 208,120 1.6517 1.381 1.331 1.389 1.356 1.381 152,416 1.3655 1.21%
2023-03-03 0 1.650 1.620 1.660 1.610 1.650 174,000 286,700 1.6477 1.364 1.339 1.372 1.331 1.364 210,479 1.3621 0.00%
2023-03-02 0 1.650 1.620 1.660 1.630 1.650 188,000 309,620 1.6469 1.364 1.339 1.372 1.347 1.364 227,414 1.3615 1.23%
2023-03-01 0 1.630 1.560 1.630 1.560 1.630 24,000 38,500 1.6042 1.347 1.290 1.347 1.290 1.347 29,032 1.3261 5.84%
2023-02-28 0 1.540 1.540 1.590 1.540 1.590 22,000 34,840 1.5836 1.273 1.273 1.314 1.273 1.314 26,612 1.3092 0.65%
2023-02-27 0 1.530 1.520 1.580 1.500 1.590 52,000 80,060 1.5396 1.265 1.257 1.306 1.240 1.314 62,902 1.2728 1.32%
2023-02-24 0 1.510 1.510 1.520 1.490 1.570 312,000 471,060 1.5098 1.248 1.248 1.257 1.232 1.298 377,411 1.2481 -5.63%
2023-02-23 0 1.600 1.580 1.620 1.600 1.610 46,000 73,860 1.6057 1.323 1.306 1.339 1.323 1.331 55,644 1.3274 -0.62%
2023-02-22 0 1.610 1.570 1.620 - - 1,200 1,848 1.5400 1.331 1.298 1.339 - - 1,452 1.2731 0.00%
2023-02-21 0 1.610 1.570 1.620 - - 0 0 - 1.331 1.298 1.339 - - 0 - -0.62%
2023-02-20 0 1.620 1.580 1.630 1.570 1.620 73,600 116,288 1.5800 1.339 1.306 1.347 1.298 1.339 89,030 1.3062 1.89%
2023-02-17 0 1.590 1.590 1.620 1.590 1.650 56,000 90,880 1.6229 1.314 1.314 1.339 1.314 1.364 67,740 1.3416 -3.64%
2023-02-16 0 1.650 1.640 1.650 1.650 1.650 28,000 46,200 1.6500 1.364 1.356 1.364 1.364 1.364 33,870 1.3640 -2.37%
2023-02-15 0 1.690 1.630 1.690 1.630 1.690 34,000 55,840 1.6424 1.397 1.347 1.397 1.347 1.397 41,128 1.3577 -0.59%
2023-02-14 0 1.700 1.650 1.720 1.700 1.700 100,000 170,000 1.7000 1.405 1.364 1.422 1.405 1.405 120,965 1.4054 0.59%
2023-02-13 0 1.690 1.630 1.710 1.600 1.700 68,000 113,360 1.6671 1.397 1.347 1.414 1.323 1.405 82,256 1.3781 2.42%
2023-02-10 0 1.650 1.590 1.660 1.580 1.650 38,000 62,440 1.6432 1.364 1.314 1.372 1.306 1.364 45,967 1.3584 1.85%
2023-02-09 0 1.620 1.580 1.640 1.560 1.630 76,000 122,960 1.6179 1.339 1.306 1.356 1.290 1.347 91,934 1.3375 0.62%
2023-02-08 0 1.610 1.560 1.610 - - 0 0 - 1.331 1.290 1.331 - - 0 - 0.00%
2023-02-07 0 1.610 1.550 1.620 1.550 1.620 57,200 91,800 1.6049 1.331 1.281 1.339 1.281 1.339 69,192 1.3267 0.00%
2023-02-06 0 1.610 1.560 1.620 1.610 1.610 30,000 48,300 1.6100 1.331 1.290 1.339 1.331 1.331 36,290 1.3310 2.55%
2023-02-03 0 1.570 1.560 1.620 - - 0 0 - 1.298 1.290 1.339 - - 0 - 0.00%
2023-02-02 0 1.570 1.570 1.610 1.570 1.570 62,000 96,960 1.5639 1.298 1.298 1.331 1.298 1.298 74,998 1.2928 -2.48%
2023-02-01 0 1.610 1.560 1.620 1.570 1.610 10,000 15,960 1.5960 1.331 1.290 1.339 1.298 1.331 12,097 1.3194 1.90%
2023-01-31 0 1.580 1.550 1.620 1.580 1.580 2,000 3,160 1.5800 1.306 1.281 1.339 1.306 1.306 2,419 1.3062 0.00%
2023-01-30 0 1.580 1.580 1.610 1.570 1.570 80,000 125,600 1.5700 1.306 1.306 1.331 1.298 1.298 96,772 1.2979 0.64%
2023-01-27 0 1.570 1.570 1.620 1.570 1.610 94,000 150,460 1.6006 1.298 1.298 1.339 1.298 1.331 113,707 1.3232 -3.09%
2023-01-26 0 1.620 1.570 1.630 1.560 1.640 100,000 160,860 1.6086 1.339 1.298 1.347 1.290 1.356 120,965 1.3298 -2.99%
2023-01-20 0 1.670 1.640 1.670 1.670 1.670 2,000 3,340 1.6700 1.381 1.356 1.381 1.381 1.381 2,419 1.3806 0.00%
2023-01-19 0 1.670 1.640 1.670 - - 0 0 - 1.381 1.356 1.381 - - 0 - 0.00%
2023-01-18 0 1.670 1.640 1.670 1.650 1.670 212,000 353,980 1.6697 1.381 1.356 1.381 1.364 1.381 256,446 1.3803 0.60%
2023-01-17 0 1.660 1.640 1.670 1.640 1.680 566,000 941,660 1.6637 1.372 1.356 1.381 1.356 1.389 684,663 1.3754 0.00%
2023-01-16 0 1.660 1.640 1.660 1.640 1.660 1,370,400 2,270,244 1.6566 1.372 1.356 1.372 1.356 1.372 1,657,706 1.3695 0.61%
2023-01-13 0 1.650 1.640 1.650 1.640 1.680 1,072,800 1,770,940 1.6508 1.364 1.356 1.364 1.356 1.389 1,297,714 1.3647 0.00%
2023-01-12 0 1.650 1.630 1.650 1.640 1.650 452,000 745,580 1.6495 1.364 1.347 1.364 1.356 1.364 546,762 1.3636 0.00%
2023-01-11 0 1.650 1.630 1.650 1.630 1.670 550,000 899,620 1.6357 1.364 1.347 1.364 1.347 1.381 665,308 1.3522 1.85%
2023-01-10 0 1.620 1.600 1.620 1.610 1.620 412,000 667,420 1.6200 1.339 1.323 1.339 1.331 1.339 498,376 1.3392 0.62%
2023-01-09 0 1.610 1.600 1.610 1.590 1.610 682,000 1,097,980 1.6099 1.331 1.323 1.331 1.314 1.331 824,982 1.3309 0.00%
2023-01-06 0 1.610 1.580 1.610 1.600 1.610 400,000 641,100 1.6028 1.331 1.306 1.331 1.323 1.331 483,861 1.3250 0.00%
2023-01-05 0 1.610 1.560 1.610 1.570 1.620 400,000 641,080 1.6027 1.331 1.290 1.331 1.298 1.339 483,861 1.3249 0.62%
2023-01-04 0 1.600 1.590 1.600 1.590 1.600 12,000 19,160 1.5967 1.323 1.314 1.323 1.314 1.323 14,516 1.3199 1.91%
2023-01-03 0 1.570 1.550 1.600 - - 0 0 - 1.298 1.281 1.323 - - 0 - 0.00%
2022-12-30 0 1.570 1.560 1.600 1.560 1.600 40,000 63,160 1.5790 1.298 1.290 1.323 1.290 1.323 48,386 1.3053 -2.48%
2022-12-29 0 1.610 1.600 1.620 1.600 1.620 309,314 499,309 1.6142 1.331 1.323 1.339 1.323 1.339 374,162 1.3345 0.00%
2022-12-28 0 1.610 1.600 1.610 1.570 1.640 1,184,000 1,898,680 1.6036 1.331 1.323 1.331 1.298 1.356 1,432,227 1.3257 0.62%
2022-12-23 0 1.600 1.580 1.610 1.580 1.600 356,000 566,520 1.5913 1.323 1.306 1.331 1.306 1.323 430,636 1.3155 0.63%
2022-12-22 0 1.590 1.540 1.590 1.450 1.600 906,000 1,429,480 1.5778 1.314 1.273 1.314 1.199 1.323 1,095,944 1.3043 8.16%
2022-12-21 0 1.470 1.470 1.510 1.470 1.500 148,000 221,940 1.4996 1.215 1.215 1.248 1.215 1.240 179,028 1.2397 0.00%
2022-12-20 0 1.470 1.460 1.490 - - 0 0 - 1.215 1.207 1.232 - - 0 - 0.00%
2022-12-19 0 1.470 1.470 1.490 - - 0 0 - 1.215 1.215 1.232 - - 0 - 0.68%
2022-12-16 0 1.460 1.460 1.470 1.450 1.470 404,000 590,220 1.4609 1.207 1.207 1.215 1.199 1.215 488,699 1.2077 0.00%
2022-12-15 0 1.460 1.460 1.470 1.460 1.490 29,200 42,872 1.4682 1.207 1.207 1.215 1.207 1.232 35,322 1.2138 0.00%
2022-12-14 0 1.460 1.450 1.480 1.460 1.490 164,800 241,616 1.4661 1.207 1.199 1.223 1.207 1.232 199,351 1.2120 0.00%
2022-12-13 0 1.460 1.460 1.480 1.460 1.500 68,000 99,360 1.4612 1.207 1.207 1.223 1.207 1.240 82,256 1.2079 0.69%
2022-12-12 0 1.450 1.450 1.510 - - 0 0 - 1.199 1.199 1.248 - - 0 - 0.00%
2022-12-09 0 1.450 1.450 1.510 1.450 1.510 38,000 57,260 1.5068 1.199 1.199 1.248 1.199 1.248 45,967 1.2457 -3.33%
2022-12-08 0 1.500 1.500 1.510 1.430 1.510 99,648 149,739 1.5027 1.240 1.240 1.248 1.182 1.248 120,539 1.2422 2.74%
2022-12-07 0 1.460 1.450 1.500 1.410 1.510 32,000 46,500 1.4531 1.207 1.199 1.240 1.166 1.248 38,709 1.2013 -3.95%
2022-12-06 0 1.520 1.450 1.530 1.430 1.520 54,000 81,900 1.5167 1.257 1.199 1.265 1.182 1.257 65,321 1.2538 0.00%
2022-12-05 0 1.520 1.480 1.520 1.420 1.520 250,000 377,560 1.5102 1.257 1.223 1.257 1.174 1.257 302,413 1.2485 1.33%
2022-12-02 0 1.500 1.490 1.510 1.490 1.510 642,000 962,560 1.4993 1.240 1.232 1.248 1.232 1.248 776,596 1.2395 2.04%
2022-12-01 0 1.470 1.470 1.480 1.400 1.470 182,000 262,500 1.4423 1.215 1.215 1.223 1.157 1.215 220,157 1.1923 2.80%
2022-11-30 0 1.430 1.380 1.430 - - 0 0 - 1.182 1.141 1.182 - - 0 - 0.00%
2022-11-29 0 1.430 1.410 1.500 1.380 1.430 138,000 196,880 1.4267 1.182 1.166 1.240 1.141 1.182 166,932 1.1794 2.88%
2022-11-28 0 1.390 1.390 1.500 1.380 1.390 444,000 612,740 1.3800 1.149 1.149 1.240 1.141 1.149 537,085 1.1409 0.00%
2022-11-25 0 1.390 1.390 1.500 - - 0 0 - 1.149 1.149 1.240 - - 0 - 0.00%
2022-11-24 0 1.390 1.380 1.440 1.360 1.390 27,200 37,468 1.3775 1.149 1.141 1.190 1.124 1.149 32,903 1.1388 -4.14%
2022-11-23 0 1.450 1.370 1.460 1.320 1.450 86,000 119,520 1.3898 1.199 1.133 1.207 1.091 1.199 104,030 1.1489 2.84%
2022-11-22 0 1.410 1.410 1.500 1.410 1.420 6,800 9,612 1.4135 1.166 1.166 1.240 1.166 1.174 8,226 1.1685 0.00%
2022-11-21 0 1.410 1.400 1.450 1.410 1.410 6,000 8,460 1.4100 1.166 1.157 1.199 1.166 1.166 7,258 1.1656 0.00%
2022-11-18 0 1.410 1.400 1.540 1.410 1.410 13,600 19,128 1.4065 1.166 1.157 1.273 1.166 1.166 16,451 1.1627 0.00%
2022-11-17 0 1.410 1.410 1.500 1.410 1.410 8,000 11,280 1.4100 1.166 1.166 1.240 1.166 1.166 9,677 1.1656 -6.62%
2022-11-16 0 1.510 1.400 1.510 - - 0 0 - 1.248 1.157 1.248 - - 0 - 0.00%
2022-11-15 0 1.510 1.430 1.510 1.500 1.510 174,000 261,080 1.5005 1.248 1.182 1.248 1.240 1.248 210,479 1.2404 0.67%
2022-11-14 0 1.500 1.420 1.500 1.440 1.500 155,200 225,112 1.4505 1.240 1.174 1.240 1.190 1.240 187,738 1.1991 7.14%
2022-11-11 0 1.400 1.400 1.480 1.380 1.500 22,000 32,380 1.4718 1.157 1.157 1.223 1.141 1.240 26,612 1.2167 0.00%
2022-11-10 0 1.400 1.390 1.450 - - 0 0 - 1.157 1.149 1.199 - - 0 - 0.00%
2022-11-09 0 1.400 1.400 1.490 1.400 1.400 8,400 11,740 1.3976 1.157 1.157 1.232 1.157 1.157 10,161 1.1554 -3.45%
2022-11-08 0 1.450 1.420 1.520 1.300 1.550 1,452,000 2,046,620 1.4095 1.199 1.174 1.257 1.075 1.281 1,756,414 1.1652 5.07%
2022-11-07 0 1.380 1.380 1.450 1.380 1.400 10,800 14,960 1.3852 1.141 1.141 1.199 1.141 1.157 13,064 1.1451 -1.43%
2022-11-04 0 1.400 1.350 1.400 1.330 1.400 734,000 1,003,480 1.3671 1.157 1.116 1.157 1.099 1.157 887,884 1.1302 5.26%
2022-11-03 0 1.330 1.310 1.340 1.310 1.340 658,000 869,320 1.3212 1.099 1.083 1.108 1.083 1.108 795,951 1.0922 -1.48%
2022-11-02 0 1.350 1.350 1.450 1.310 1.350 26,000 34,320 1.3200 1.116 1.116 1.199 1.083 1.116 31,451 1.0912 -10.00%
2022-11-01 0 1.500 1.300 1.500 1.280 1.500 732,000 967,080 1.3211 1.240 1.075 1.240 1.058 1.240 885,465 1.0922 15.38%
2022-10-31 0 1.300 1.300 1.390 1.290 1.320 346,000 450,460 1.3019 1.075 1.075 1.149 1.066 1.091 418,539 1.0763 -4.41%
2022-10-28 0 1.360 1.340 1.450 1.360 1.370 68,000 92,660 1.3626 1.124 1.108 1.199 1.124 1.133 82,256 1.1265 -1.45%
2022-10-27 0 1.380 1.370 1.450 1.370 1.380 5,600 7,356 1.3136 1.141 1.133 1.199 1.133 1.141 6,774 1.0859 -0.72%
2022-10-26 0 1.390 1.360 1.390 - - 0 0 - 1.149 1.124 1.149 - - 0 - 0.00%
2022-10-25 0 1.390 1.360 1.450 - - 0 0 - 1.149 1.124 1.199 - - 0 - 0.00%
2022-10-24 0 1.390 1.370 1.450 1.360 1.390 192,000 265,260 1.3816 1.149 1.133 1.199 1.124 1.149 232,253 1.1421 -0.71%
2022-10-21 0 1.400 1.400 1.450 1.390 1.400 40,000 55,980 1.3995 1.157 1.157 1.199 1.149 1.157 48,386 1.1569 -3.45%
2022-10-20 0 1.450 1.450 1.500 1.450 1.500 124,200 186,042 1.4979 1.199 1.199 1.240 1.199 1.240 150,239 1.2383 4.32%
2022-10-19 0 1.390 1.390 1.490 1.360 1.450 26,000 37,260 1.4331 1.149 1.149 1.232 1.124 1.199 31,451 1.1847 2.21%
2022-10-18 0 1.360 1.360 1.430 - - 800 1,064 1.3300 1.124 1.124 1.182 - - 968 1.0995 0.74%
2022-10-17 0 1.350 1.350 1.360 1.350 1.380 198,000 269,460 1.3609 1.116 1.116 1.124 1.116 1.141 239,511 1.1250 -0.74%
2022-10-14 0 1.360 1.360 1.390 1.360 1.390 8,000 11,060 1.3825 1.124 1.124 1.149 1.124 1.149 9,677 1.1429 -1.45%
2022-10-13 0 1.380 1.360 1.380 1.360 1.390 14,000 19,460 1.3900 1.141 1.124 1.141 1.124 1.149 16,935 1.1491 1.47%
2022-10-12 0 1.360 1.360 1.420 1.360 1.400 324,400 444,452 1.3701 1.124 1.124 1.174 1.124 1.157 392,411 1.1326 -1.45%
2022-10-11 0 1.380 1.380 1.430 - - 0 0 - 1.141 1.141 1.182 - - 0 - 0.00%
2022-10-10 0 1.380 1.380 1.400 1.380 1.430 226,000 314,720 1.3926 1.141 1.141 1.157 1.141 1.182 273,381 1.1512 -6.12%
2022-10-07 0 1.470 1.420 1.480 1.410 1.480 38,000 55,220 1.4532 1.215 1.174 1.223 1.166 1.223 45,967 1.2013 4.26%
2022-10-06 0 1.410 1.410 1.440 - - 0 0 - 1.166 1.166 1.190 - - 0 - 0.71%
2022-10-05 0 1.400 1.350 1.430 - - 0 0 - 1.157 1.116 1.182 - - 0 - 0.00%
2022-10-03 0 1.400 1.350 1.450 - - 0 0 - 1.157 1.116 1.199 - - 0 - 0.00%
2022-09-30 0 1.400 1.360 1.400 1.400 1.410 186,000 260,540 1.4008 1.157 1.124 1.157 1.157 1.166 224,995 1.1580 0.00%
2022-09-29 0 1.400 1.390 1.400 1.380 1.430 850,800 1,198,340 1.4085 1.157 1.149 1.157 1.141 1.182 1,029,171 1.1644 -2.10%
2022-09-28 0 1.430 1.430 1.450 1.430 1.480 202,000 294,600 1.4584 1.182 1.182 1.199 1.182 1.223 244,350 1.2056 -4.67%
2022-09-27 0 1.500 1.480 1.500 1.480 1.500 30,000 44,920 1.4973 1.240 1.223 1.240 1.223 1.240 36,290 1.2378 0.00%
2022-09-26 0 1.500 1.480 1.540 1.480 1.500 112,800 168,920 1.4975 1.240 1.223 1.273 1.223 1.240 136,449 1.2380 1.35%
2022-09-23 0 1.480 1.470 1.570 1.480 1.530 120,000 182,060 1.5172 1.223 1.215 1.298 1.223 1.265 145,158 1.2542 -3.27%
2022-09-22 0 1.530 1.530 1.570 1.530 1.530 22,000 33,660 1.5300 1.265 1.265 1.298 1.265 1.265 26,612 1.2648 0.00%
2022-09-21 0 1.530 1.530 1.560 - - 0 0 - 1.265 1.265 1.290 - - 0 - 0.66%
2022-09-20 0 1.520 1.520 1.570 1.520 1.560 28,000 43,440 1.5514 1.257 1.257 1.298 1.257 1.290 33,870 1.2825 1.33%
2022-09-19 0 1.500 1.500 1.550 1.500 1.540 126,000 192,040 1.5241 1.240 1.240 1.281 1.240 1.273 152,416 1.2600 -2.60%
2022-09-16 0 1.540 1.520 1.540 1.510 1.570 110,000 170,120 1.5465 1.273 1.257 1.273 1.248 1.298 133,062 1.2785 -2.53%
2022-09-15 0 1.580 1.560 1.580 - - 0 0 - 1.306 1.290 1.306 - - 0 - -1.25%
2022-09-14 0 1.600 1.560 1.610 - - 0 0 - 1.323 1.290 1.331 - - 0 - 0.00%
2022-09-13 0 1.600 1.560 1.610 - - 1,200 1,836 1.5300 1.323 1.290 1.331 - - 1,452 1.2648 0.00%
2022-09-09 0 1.600 1.600 1.610 1.600 1.600 208,000 332,800 1.6000 1.323 1.323 1.331 1.323 1.323 251,608 1.3227 0.63%
2022-09-08 0 1.590 1.590 1.600 1.590 1.590 50,000 79,500 1.5900 1.314 1.314 1.323 1.314 1.314 60,483 1.3144 0.00%
2022-09-07 0 1.590 1.590 1.600 1.560 1.590 260,000 409,660 1.5756 1.314 1.314 1.323 1.290 1.314 314,509 1.3025 1.92%
2022-09-06 0 1.560 1.560 1.600 1.560 1.570 20,000 31,380 1.5690 1.290 1.290 1.323 1.290 1.298 24,193 1.2971 -0.64%
2022-09-05 0 1.570 1.570 1.590 1.570 1.590 42,000 66,140 1.5748 1.298 1.298 1.314 1.298 1.314 50,805 1.3018 0.00%
2022-09-02 0 1.570 1.570 1.590 1.570 1.570 4,000 6,280 1.5700 1.298 1.298 1.314 1.298 1.298 4,839 1.2979 0.00%
2022-09-01 0 1.570 1.570 1.590 1.570 1.570 8,000 12,500 1.5625 1.298 1.298 1.314 1.298 1.298 9,677 1.2917 0.00%
2022-08-31 0 1.570 1.570 1.580 1.560 1.560 48,000 74,880 1.5600 1.298 1.298 1.306 1.290 1.290 58,063 1.2896 -0.63%
2022-08-30 0 1.580 1.560 1.580 1.580 1.580 124,000 195,856 1.5795 1.306 1.290 1.306 1.306 1.306 149,997 1.3057 0.00%
2022-08-29 0 1.580 1.550 1.580 1.540 1.590 184,000 289,140 1.5714 1.306 1.281 1.306 1.273 1.314 222,576 1.2991 -0.63%
2022-08-26 0 1.590 1.560 1.590 1.570 1.600 100,000 159,460 1.5946 1.314 1.290 1.314 1.298 1.323 120,965 1.3182 -0.62%
2022-08-25 0 1.600 1.600 1.630 1.600 1.600 118,000 188,800 1.6000 1.323 1.323 1.347 1.323 1.323 142,739 1.3227 -1.84%
2022-08-24 0 1.630 1.600 1.630 1.640 1.640 2,000 3,280 1.6400 1.347 1.323 1.347 1.356 1.356 2,419 1.3558 0.00%
2022-08-23 0 1.630 1.600 1.640 1.600 1.650 86,000 138,440 1.6098 1.347 1.323 1.356 1.323 1.364 104,030 1.3308 0.00%
2022-08-22 0 1.630 1.620 1.630 1.630 1.670 20,000 32,860 1.6430 1.347 1.339 1.347 1.347 1.381 24,193 1.3582 -2.40%
2022-08-19 0 1.670 1.640 1.670 1.650 1.680 20,000 33,160 1.6580 1.381 1.356 1.381 1.364 1.389 24,193 1.3706 1.21%
2022-08-18 0 1.650 1.650 1.690 1.650 1.650 16,800 27,584 1.6419 1.364 1.364 1.397 1.364 1.364 20,322 1.3573 -2.37%
2022-08-17 0 1.690 1.640 1.690 1.650 1.690 118,000 198,120 1.6790 1.397 1.356 1.397 1.364 1.397 142,739 1.3880 3.68%
2022-08-16 0 1.630 1.600 1.640 1.630 1.640 54,000 88,220 1.6337 1.347 1.323 1.356 1.347 1.356 65,321 1.3506 -0.61%
2022-08-15 0 1.640 1.630 1.650 1.640 1.640 6,000 9,840 1.6400 1.356 1.347 1.364 1.356 1.356 7,258 1.3558 0.00%
2022-08-12 0 1.640 1.630 1.640 1.620 1.640 62,000 101,180 1.6319 1.356 1.347 1.356 1.339 1.356 74,998 1.3491 1.23%
2022-08-11 0 1.620 1.610 1.630 1.560 1.620 136,000 218,880 1.6094 1.339 1.331 1.347 1.290 1.339 164,513 1.3305 0.62%
2022-08-10 0 1.610 1.560 1.620 - - 0 0 - 1.331 1.290 1.339 - - 0 - 0.00%
2022-08-09 0 1.610 1.560 1.610 1.560 1.610 62,800 99,912 1.5910 1.331 1.290 1.331 1.290 1.331 75,966 1.3152 1.26%
2022-08-08 0 1.590 1.580 1.590 - - 0 0 - 1.314 1.306 1.314 - - 0 - 0.00%
2022-08-05 0 1.590 1.570 1.600 1.570 1.620 554,000 887,620 1.6022 1.314 1.298 1.323 1.298 1.339 670,147 1.3245 -0.62%
2022-08-04 0 1.600 1.560 1.600 1.600 1.600 32,000 51,200 1.6000 1.323 1.290 1.323 1.323 1.323 38,709 1.3227 0.00%
2022-08-03 0 1.600 1.580 1.610 1.550 1.610 186,400 295,900 1.5874 1.323 1.306 1.331 1.281 1.331 225,479 1.3123 -0.62%
2022-08-02 0 1.610 1.560 1.620 1.600 1.610 46,000 74,000 1.6087 1.331 1.290 1.339 1.323 1.331 55,644 1.3299 0.00%
2022-08-01 0 1.610 1.560 1.620 1.600 1.610 70,400 112,708 1.6010 1.331 1.290 1.339 1.323 1.331 85,159 1.3235 -0.62%
2022-07-29 0 1.620 1.570 1.620 1.600 1.620 44,000 71,120 1.6164 1.339 1.298 1.339 1.323 1.339 53,225 1.3362 0.62%
2022-07-28 0 1.610 1.560 1.610 1.520 1.610 120,800 190,776 1.5793 1.331 1.290 1.331 1.257 1.331 146,126 1.3056 -1.83%
2022-07-27 0 1.640 1.600 1.650 - - 4,000 6,560 1.6400 1.356 1.323 1.364 - - 4,839 1.3558 0.00%
2022-07-26 0 1.640 1.620 1.650 - - 0 0 - 1.356 1.339 1.364 - - 0 - 0.00%
2022-07-25 0 1.640 1.630 1.640 1.640 1.640 10,000 16,400 1.6400 1.356 1.347 1.356 1.356 1.356 12,097 1.3558 1.86%
2022-07-22 0 1.610 1.610 1.640 1.600 1.600 2,000 3,200 1.6000 1.331 1.331 1.356 1.323 1.323 2,419 1.3227 0.62%
2022-07-21 0 1.600 1.600 1.640 1.600 1.600 118,800 189,996 1.5993 1.323 1.323 1.356 1.323 1.323 143,707 1.3221 -0.62%
2022-07-20 0 1.610 1.600 1.650 1.610 1.610 2,000 3,220 1.6100 1.331 1.323 1.364 1.331 1.331 2,419 1.3310 0.00%
2022-07-19 0 1.610 1.600 1.620 1.610 1.630 58,000 94,080 1.6221 1.331 1.323 1.339 1.331 1.347 70,160 1.3409 -1.83%
2022-07-18 0 1.640 1.630 1.680 1.640 1.640 2,000 3,280 1.6400 1.356 1.347 1.389 1.356 1.356 2,419 1.3558 -2.96%
2022-07-15 0 1.690 1.630 1.690 1.640 1.690 232,000 387,680 1.6710 1.397 1.347 1.397 1.356 1.397 280,639 1.3814 3.68%
2022-07-14 0 1.630 1.620 1.640 1.630 1.640 116,000 189,620 1.6347 1.347 1.339 1.356 1.347 1.356 140,320 1.3513 1.24%
2022-07-13 0 1.610 1.600 1.660 1.520 1.700 264,000 428,680 1.6238 1.331 1.323 1.372 1.257 1.405 319,348 1.3424 5.92%
2022-07-12 0 1.520 1.500 1.530 1.490 1.520 50,000 74,940 1.4988 1.257 1.240 1.265 1.232 1.257 60,483 1.2390 -1.30%
2022-07-11 0 1.540 1.500 1.550 1.540 1.540 2,000 3,080 1.5400 1.273 1.240 1.281 1.273 1.273 2,419 1.2731 0.00%
2022-07-08 0 1.540 1.500 1.540 - - 0 0 - 1.273 1.240 1.273 - - 0 - 0.00%
2022-07-07 0 1.540 1.510 1.540 1.500 1.540 180,000 270,420 1.5023 1.273 1.248 1.273 1.240 1.273 217,737 1.2420 1.99%
2022-07-06 0 1.510 1.510 1.540 1.510 1.540 37,551 56,739 1.5110 1.248 1.248 1.273 1.248 1.273 45,424 1.2491 -2.58%
2022-07-05 0 1.550 1.500 1.550 1.500 1.570 710,800 1,071,336 1.5072 1.281 1.240 1.281 1.240 1.298 859,820 1.2460 -1.27%
2022-07-04 0 1.570 1.560 1.570 1.530 1.570 20,000 30,980 1.5490 1.298 1.290 1.298 1.265 1.298 24,193 1.2805 0.00%
2022-06-30 0 1.570 1.540 1.580 1.510 1.580 86,000 133,020 1.5467 1.298 1.273 1.306 1.248 1.306 104,030 1.2787 -1.26%
2022-06-29 0 1.590 1.560 1.590 1.500 1.590 138,000 215,140 1.5590 1.314 1.290 1.314 1.240 1.314 166,932 1.2888 1.27%
2022-06-28 0 1.570 1.550 1.580 1.550 1.580 43,200 67,612 1.5651 1.298 1.281 1.306 1.281 1.306 52,257 1.2938 -0.63%
2022-06-27 0 1.580 1.560 1.580 1.520 1.580 148,000 227,820 1.5393 1.306 1.290 1.306 1.257 1.306 179,028 1.2725 0.00%
2022-06-24 0 1.580 1.570 1.600 1.570 1.600 128,000 202,240 1.5800 1.306 1.298 1.323 1.298 1.323 154,835 1.3062 -1.25%
2022-06-23 0 1.600 1.560 1.600 1.580 1.600 180,000 285,860 1.5881 1.323 1.290 1.323 1.306 1.323 217,737 1.3129 1.27%
2022-06-22 0 1.580 1.550 1.590 - - 0 0 - 1.306 1.281 1.314 - - 0 - 0.00%
2022-06-21 0 1.580 1.550 1.590 1.550 1.580 266,000 414,280 1.5574 1.306 1.281 1.314 1.281 1.306 321,767 1.2875 0.00%
2022-06-20 0 1.580 1.540 1.580 1.550 1.670 1,284,000 2,062,700 1.6065 1.306 1.273 1.306 1.281 1.381 1,553,193 1.3280 -4.82%
2022-06-17 0 1.660 1.640 1.680 1.650 1.690 234,000 390,960 1.6708 1.372 1.356 1.389 1.364 1.397 283,058 1.3812 -1.78%
2022-06-16 0 1.690 1.670 1.690 1.670 1.690 270,000 451,720 1.6730 1.397 1.381 1.397 1.381 1.397 326,606 1.3831 -1.17%
2022-06-15 0 1.710 1.680 1.710 1.680 1.740 510,000 865,580 1.6972 1.414 1.389 1.414 1.389 1.438 616,922 1.4031 -1.16%
2022-06-14 0 1.730 1.700 1.740 1.680 1.770 412,000 707,180 1.7165 1.430 1.405 1.438 1.389 1.463 498,376 1.4190 -0.57%
2022-06-13 0 1.740 1.710 1.740 1.690 1.780 1,192,000 2,052,440 1.7218 1.438 1.414 1.438 1.397 1.471 1,441,905 1.4234 -4.40%
2022-06-10 0 1.820 1.800 1.820 1.800 1.860 362,000 654,020 1.8067 1.505 1.488 1.505 1.488 1.538 437,894 1.4936 -0.55%
2022-06-09 0 1.830 1.820 1.830 1.830 2.000 2,910,000 5,494,280 1.8881 1.513 1.505 1.513 1.513 1.653 3,520,086 1.5608 -8.50%
2022-06-08 0 2.000 1.900 2.000 1.820 2.000 2,436,000 4,542,160 1.8646 1.653 1.571 1.653 1.505 1.653 2,946,711 1.5414 9.29%
2022-06-07 0 1.830 1.810 1.830 1.800 1.870 443,200 805,960 1.8185 1.513 1.496 1.513 1.488 1.546 536,118 1.5033 -1.61%
2022-06-06 0 1.860 1.850 1.860 1.830 1.870 344,800 640,068 1.8563 1.538 1.529 1.538 1.513 1.546 417,088 1.5346 0.54%
2022-06-02 0 1.850 1.820 1.850 1.830 1.850 1,332,400 2,454,632 1.8423 1.529 1.505 1.529 1.513 1.529 1,611,740 1.5230 1.09%
2022-06-01 0 1.830 1.780 1.830 1.730 1.830 3,424,900 6,106,313 1.7829 1.513 1.471 1.513 1.430 1.513 4,142,935 1.4739 6.40%
2022-05-31 0 1.720 1.720 1.730 1.620 1.720 1,202,000 2,026,520 1.6860 1.422 1.422 1.430 1.339 1.422 1,454,001 1.3938 3.61%
2022-05-30 0 1.660 1.660 1.670 1.650 1.660 272,000 450,960 1.6579 1.372 1.372 1.381 1.364 1.372 329,025 1.3706 0.61%
2022-05-27 0 1.650 1.650 1.660 1.570 1.660 793,600 1,301,168 1.6396 1.364 1.364 1.372 1.298 1.372 959,979 1.3554 5.77%
2022-05-26 0 1.560 1.520 1.560 1.500 1.560 428,000 649,700 1.5180 1.290 1.257 1.290 1.240 1.290 517,731 1.2549 4.70%
2022-05-25 0 1.490 1.470 1.500 1.460 1.510 144,000 214,920 1.4925 1.232 1.215 1.240 1.207 1.248 174,190 1.2338 0.00%
2022-05-24 0 1.490 1.450 1.490 1.480 1.490 6,000 8,900 1.4833 1.232 1.199 1.232 1.223 1.232 7,258 1.2262 0.00%
2022-05-23 0 1.490 1.450 1.490 - - 0 0 - 1.232 1.199 1.232 - - 0 - 0.00%
2022-05-20 0 1.490 1.460 1.490 1.460 1.500 52,000 77,300 1.4865 1.232 1.207 1.232 1.207 1.240 62,902 1.2289 1.36%
2022-05-19 0 1.470 1.420 1.470 - - 800 1,112 1.3900 1.215 1.174 1.215 - - 968 1.1491 -0.68%
2022-05-18 0 1.480 1.410 1.480 1.480 1.480 2,000 2,960 1.4800 1.223 1.166 1.223 1.223 1.223 2,419 1.2235 4.96%
2022-05-17 0 1.500 1.500 1.530 1.500 1.500 10,000 15,000 1.5000 1.166 1.166 1.189 1.166 1.166 12,869 1.1656 -1.32%
2022-05-16 0 1.520 1.480 1.520 1.520 1.520 23,200 35,148 1.5150 1.181 1.150 1.181 1.181 1.181 29,855 1.1773 2.70%
2022-05-13 0 1.480 1.480 1.490 1.480 1.520 16,800 24,996 1.4879 1.150 1.150 1.158 1.150 1.181 21,619 1.1562 0.68%
2022-05-12 0 1.470 1.470 1.500 1.470 1.510 22,000 32,640 1.4836 1.142 1.142 1.166 1.142 1.173 28,311 1.1529 -2.65%
2022-05-11 0 1.510 1.480 1.530 1.480 1.530 14,000 20,900 1.4929 1.173 1.150 1.189 1.150 1.189 18,016 1.1601 -0.66%
2022-05-10 0 1.520 1.480 1.520 - - 0 0 - 1.181 1.150 1.181 - - 0 - 0.00%
2022-05-06 0 1.520 1.480 1.520 - - 400 584 1.4600 1.181 1.150 1.181 - - 515 1.1345 -0.65%
2022-05-05 0 1.530 1.490 1.530 - - 0 0 - 1.189 1.158 1.189 - - 0 - 0.00%
2022-05-04 0 1.530 1.470 1.550 - - 0 0 - 1.189 1.142 1.204 - - 0 - 0.00%
2022-05-03 0 1.530 1.490 1.550 - - 0 0 - 1.189 1.158 1.204 - - 0 - 0.00%
2022-04-29 0 1.530 1.530 1.550 1.530 1.530 2,000 3,060 1.5300 1.189 1.189 1.204 1.189 1.189 2,574 1.1889 -0.65%
2022-04-28 0 1.540 1.540 1.550 1.530 1.540 142,000 218,600 1.5394 1.197 1.197 1.204 1.189 1.197 182,735 1.1963 0.65%
2022-04-27 0 1.530 1.500 1.540 1.490 1.530 52,000 78,280 1.5054 1.189 1.166 1.197 1.158 1.189 66,917 1.1698 3.38%
2022-04-26 0 1.480 1.450 1.490 1.440 1.510 298,000 437,460 1.4680 1.150 1.127 1.158 1.119 1.173 383,485 1.1407 0.00%
2022-04-25 0 1.480 1.450 1.500 - - 0 0 - 1.150 1.127 1.166 - - 0 - -1.33%
2022-04-22 0 1.500 1.500 1.510 1.450 1.500 98,000 143,940 1.4688 1.166 1.166 1.173 1.127 1.166 126,113 1.1414 0.67%
2022-04-21 0 1.490 1.470 1.510 1.450 1.510 487,200 720,744 1.4794 1.158 1.142 1.173 1.127 1.173 626,960 1.1496 -1.97%
2022-04-20 0 1.520 1.510 1.550 1.520 1.560 39,200 59,892 1.5279 1.181 1.173 1.204 1.181 1.212 50,445 1.1873 -1.94%
2022-04-19 0 1.550 1.540 1.570 - - 0 0 - 1.204 1.197 1.220 - - 0 - 0.00%
2022-04-14 0 1.550 1.540 1.550 1.550 1.580 112,000 174,640 1.5593 1.204 1.197 1.204 1.204 1.228 144,129 1.2117 -1.27%
2022-04-13 0 1.570 1.540 1.570 1.540 1.570 8,400 13,028 1.5510 1.220 1.197 1.220 1.197 1.220 10,810 1.2052 -0.63%
2022-04-12 0 1.580 1.530 1.580 1.540 1.580 6,000 9,400 1.5667 1.228 1.189 1.228 1.197 1.228 7,721 1.2174 1.94%
2022-04-11 0 1.550 1.530 1.550 - - 0 0 - 1.204 1.189 1.204 - - 0 - -1.27%
2022-04-08 0 1.570 1.530 1.570 1.530 1.570 14,000 21,780 1.5557 1.220 1.189 1.220 1.189 1.220 18,016 1.2089 0.64%
2022-04-07 0 1.560 1.540 1.570 1.540 1.560 54,400 83,800 1.5404 1.212 1.197 1.220 1.197 1.212 70,005 1.1971 -1.27%
2022-04-06 0 1.580 1.550 1.580 - - 0 0 - 1.228 1.204 1.228 - - 0 - -0.63%
2022-04-04 0 1.590 1.540 1.590 - - 0 0 - 1.236 1.197 1.236 - - 0 - 0.00%
2022-04-01 0 1.590 1.540 1.590 1.560 1.590 7,600 11,896 1.5653 1.236 1.197 1.236 1.212 1.236 9,780 1.2163 0.00%
2022-03-31 0 1.590 1.580 1.590 1.550 1.590 396,400 627,388 1.5827 1.236 1.228 1.236 1.204 1.236 510,113 1.2299 0.63%
2022-03-30 0 1.580 1.580 1.590 1.580 1.590 46,000 73,020 1.5874 1.228 1.228 1.236 1.228 1.236 59,196 1.2335 -0.63%
2022-03-29 0 1.590 1.580 1.590 1.570 1.590 324,000 513,640 1.5853 1.236 1.228 1.236 1.220 1.236 416,944 1.2319 0.00%
2022-03-28 0 1.590 1.560 1.590 - - 0 0 - 1.236 1.212 1.236 - - 0 - 0.00%
2022-03-25 0 1.590 1.580 1.590 1.580 1.590 70,000 111,140 1.5877 1.236 1.228 1.236 1.228 1.236 90,080 1.2338 0.00%
2022-03-24 0 1.590 1.580 1.590 1.510 1.590 178,000 278,700 1.5657 1.236 1.228 1.236 1.173 1.236 229,062 1.2167 0.00%
2022-03-23 0 1.590 1.550 1.590 - - 0 0 - 1.236 1.204 1.236 - - 0 - 0.00%
2022-03-22 0 1.590 1.550 1.590 1.510 1.600 258,491 407,596 1.5768 1.236 1.204 1.236 1.173 1.243 332,643 1.2253 1.27%
2022-03-21 0 1.570 1.520 1.570 1.570 1.570 6,000 9,420 1.5700 1.220 1.181 1.220 1.220 1.220 7,721 1.2200 0.00%
2022-03-18 0 1.570 1.540 1.570 1.450 1.570 342,000 517,940 1.5144 1.220 1.197 1.220 1.127 1.220 440,107 1.1768 1.95%
2022-03-17 0 1.540 1.500 1.560 1.450 1.550 177,600 269,288 1.5163 1.197 1.166 1.212 1.127 1.204 228,547 1.1783 0.00%
2022-03-16 0 1.540 1.480 1.540 1.510 1.540 74,000 111,840 1.5114 1.197 1.150 1.197 1.173 1.197 95,228 1.1744 1.99%
2022-03-15 0 1.510 1.450 1.520 1.490 1.560 610,000 915,660 1.5011 1.173 1.127 1.181 1.158 1.212 784,987 1.1665 0.67%
2022-03-14 0 1.500 1.450 1.500 1.500 1.580 172,000 260,860 1.5166 1.166 1.127 1.166 1.166 1.228 221,340 1.1785 -5.66%
2022-03-11 0 1.590 1.530 1.590 - - 0 0 - 1.236 1.189 1.236 - - 0 - 0.00%
2022-03-10 0 1.590 1.560 1.590 1.570 1.590 41,200 65,004 1.5778 1.236 1.212 1.236 1.220 1.236 53,019 1.2261 0.63%
2022-03-09 0 1.580 1.550 1.600 1.500 1.600 262,800 412,684 1.5703 1.228 1.204 1.243 1.166 1.243 338,188 1.2203 0.64%
2022-03-08 0 1.570 1.560 1.590 1.570 1.600 144,000 226,780 1.5749 1.220 1.212 1.236 1.220 1.243 185,308 1.2238 -1.87%
2022-03-07 0 1.600 1.600 1.620 1.600 1.620 36,000 57,680 1.6022 1.243 1.243 1.259 1.243 1.259 46,327 1.2451 0.00%
2022-03-04 0 1.600 1.600 1.620 1.600 1.620 250,000 403,240 1.6130 1.243 1.243 1.259 1.243 1.259 321,716 1.2534 -1.23%
2022-03-03 0 1.620 1.600 1.640 1.620 1.620 20,000 32,400 1.6200 1.259 1.243 1.274 1.259 1.259 25,737 1.2589 0.00%
2022-03-02 0 1.620 1.620 1.630 1.600 1.600 8,000 12,800 1.6000 1.259 1.259 1.267 1.243 1.243 10,295 1.2433 -0.61%
2022-03-01 0 1.630 1.600 1.630 - - 0 0 - 1.267 1.243 1.267 - - 0 - 0.00%
2022-02-28 0 1.630 1.600 1.630 1.610 1.630 166,000 268,620 1.6182 1.267 1.243 1.267 1.251 1.267 213,619 1.2575 0.00%
2022-02-25 0 1.630 1.600 1.630 1.580 1.630 90,000 142,540 1.5838 1.267 1.243 1.267 1.228 1.267 115,818 1.2307 3.82%
2022-02-24 0 1.570 1.570 1.610 1.570 1.630 90,000 144,480 1.6053 1.220 1.220 1.251 1.220 1.267 115,818 1.2475 -3.68%
2022-02-23 0 1.630 1.620 1.630 1.620 1.630 64,000 104,180 1.6278 1.267 1.259 1.267 1.259 1.267 82,359 1.2649 1.87%
2022-02-22 0 1.600 1.600 1.610 1.570 1.610 96,000 151,620 1.5794 1.243 1.243 1.251 1.220 1.251 123,539 1.2273 0.00%
2022-02-21 0 1.600 1.600 1.610 1.560 1.610 128,000 204,360 1.5966 1.243 1.243 1.251 1.212 1.251 164,719 1.2407 0.63%
2022-02-18 0 1.590 1.590 1.600 1.590 1.600 182,000 288,800 1.5868 1.236 1.236 1.243 1.236 1.243 234,209 1.2331 1.27%
2022-02-17 0 1.570 1.570 1.580 1.570 1.590 114,000 179,340 1.5732 1.220 1.220 1.228 1.220 1.236 146,702 1.2225 -2.48%
2022-02-16 0 1.610 1.590 1.630 1.590 1.630 22,000 35,640 1.6200 1.251 1.236 1.267 1.236 1.267 28,311 1.2589 0.00%
2022-02-15 0 1.610 1.590 1.620 1.580 1.620 11,600 18,564 1.6003 1.251 1.236 1.259 1.228 1.259 14,928 1.2436 0.62%
2022-02-14 0 1.600 1.580 1.620 1.580 1.630 70,000 111,560 1.5937 1.243 1.228 1.259 1.228 1.267 90,080 1.2384 0.00%
2022-02-11 0 1.600 1.590 1.600 1.580 1.640 108,000 173,740 1.6087 1.243 1.236 1.243 1.228 1.274 138,981 1.2501 -0.62%
2022-02-10 0 1.610 1.590 1.610 1.600 1.640 14,950 24,112 1.6128 1.251 1.236 1.251 1.243 1.274 19,239 1.2533 1.26%
2022-02-09 0 1.590 1.590 1.600 1.570 1.620 36,400 57,896 1.5905 1.236 1.236 1.243 1.220 1.259 46,842 1.2360 -0.62%
2022-02-08 0 1.600 1.570 1.600 1.570 1.610 108,000 171,040 1.5837 1.243 1.220 1.243 1.220 1.251 138,981 1.2307 3.23%
2022-02-07 0 1.550 1.530 1.550 1.500 1.610 48,000 73,960 1.5408 1.204 1.189 1.204 1.166 1.251 61,769 1.1974 -1.27%
2022-02-04 0 1.570 1.550 1.590 1.550 1.610 178,000 280,900 1.5781 1.220 1.204 1.236 1.204 1.251 229,062 1.2263 1.29%
2022-01-31 0 1.550 1.530 1.600 1.530 1.600 108,000 168,500 1.5602 1.204 1.189 1.243 1.189 1.243 138,981 1.2124 -0.64%
2022-01-28 0 1.560 1.530 1.560 1.560 1.560 2,000 3,120 1.5600 1.212 1.189 1.212 1.212 1.212 2,574 1.2122 1.96%
2022-01-27 0 1.530 1.530 1.560 1.530 1.530 21,200 32,400 1.5283 1.189 1.189 1.212 1.189 1.189 27,282 1.1876 -2.55%
2022-01-26 0 1.570 1.530 1.570 1.570 1.570 2,000 3,140 1.5700 1.220 1.189 1.220 1.220 1.220 2,574 1.2200 1.95%
2022-01-25 0 1.540 1.530 1.560 1.530 1.570 858,000 1,322,520 1.5414 1.197 1.189 1.212 1.189 1.220 1,104,129 1.1978 -3.75%
2022-01-24 0 1.600 1.560 1.600 1.550 1.600 22,000 34,380 1.5627 1.243 1.212 1.243 1.204 1.243 28,311 1.2144 0.00%
2022-01-21 0 1.600 1.580 1.600 1.550 1.610 64,000 100,380 1.5684 1.243 1.228 1.243 1.204 1.251 82,359 1.2188 -1.84%
2022-01-20 0 1.630 1.590 1.630 1.580 1.640 67,600 109,172 1.6150 1.267 1.236 1.267 1.228 1.274 86,992 1.2550 0.00%
2022-01-19 0 1.630 1.590 1.640 1.580 1.650 24,000 39,100 1.6292 1.267 1.236 1.274 1.228 1.282 30,885 1.2660 -1.21%
2022-01-18 0 1.650 1.580 1.660 1.590 1.660 390,000 628,040 1.6104 1.282 1.228 1.290 1.236 1.290 501,877 1.2514 -1.20%
2022-01-17 0 1.670 1.650 1.670 1.670 1.670 2,000 3,340 1.6700 1.298 1.282 1.298 1.298 1.298 2,574 1.2977 -0.60%
2022-01-14 0 1.680 1.640 1.690 1.680 1.680 4,000 6,720 1.6800 1.305 1.274 1.313 1.305 1.305 5,147 1.3055 0.00%
2022-01-13 0 1.680 1.630 1.680 1.620 1.680 72,000 118,080 1.6400 1.305 1.267 1.305 1.259 1.305 92,654 1.2744 0.00%
2022-01-12 0 1.680 1.620 1.680 1.610 1.720 30,000 49,620 1.6540 1.305 1.259 1.305 1.251 1.337 38,606 1.2853 -1.18%
2022-01-11 0 1.700 1.670 1.700 1.730 1.730 64,000 110,720 1.7300 1.321 1.298 1.321 1.344 1.344 82,359 1.3444 -1.16%
2022-01-10 0 1.720 1.650 1.720 1.650 1.740 239,600 409,204 1.7079 1.337 1.282 1.337 1.282 1.352 308,332 1.3272 2.38%
2022-01-07 0 1.680 1.650 1.680 1.650 1.680 12,000 20,040 1.6700 1.305 1.282 1.305 1.282 1.305 15,442 1.2977 0.00%
2022-01-06 0 1.680 1.650 1.680 1.680 1.700 108,000 183,160 1.6959 1.305 1.282 1.305 1.305 1.321 138,981 1.3179 -0.59%
2022-01-05 0 1.690 1.650 1.690 1.690 1.700 6,000 10,160 1.6933 1.313 1.282 1.313 1.313 1.321 7,721 1.3159 0.60%
2022-01-04 0 1.680 1.640 1.680 1.650 1.700 161,200 267,356 1.6585 1.305 1.274 1.305 1.282 1.321 207,442 1.2888 -1.18%
2022-01-03 0 1.700 1.650 1.700 1.590 1.750 1,088,000 1,781,960 1.6378 1.321 1.282 1.321 1.236 1.360 1,400,107 1.2727 7.59%
2021-12-31 0 1.580 1.540 1.580 1.510 1.580 386,000 594,660 1.5406 1.228 1.197 1.228 1.173 1.228 496,729 1.1972 4.64%
2021-12-30 0 1.510 1.500 1.540 1.510 1.540 310,600 471,168 1.5170 1.173 1.166 1.197 1.173 1.197 399,700 1.1788 0.00%
2021-12-29 0 1.510 1.510 1.520 1.510 1.530 592,000 896,980 1.5152 1.173 1.173 1.181 1.173 1.189 761,823 1.1774 0.00%
2021-12-28 0 1.510 1.480 1.510 1.480 1.530 514,400 770,040 1.4970 1.173 1.150 1.173 1.150 1.189 661,962 1.1633 4.14%
2021-12-24 0 1.450 1.450 1.470 - - 0 0 - 1.127 1.127 1.142 - - 0 - 0.00%
2021-12-23 0 1.450 1.440 1.470 1.450 1.490 190,000 279,120 1.4691 1.127 1.119 1.142 1.127 1.158 244,504 1.1416 0.00%
2021-12-22 0 1.450 1.430 1.480 1.440 1.480 153,600 223,972 1.4582 1.127 1.111 1.150 1.119 1.150 197,662 1.1331 -3.33%
2021-12-21 0 1.500 1.450 1.500 1.440 1.510 162,400 242,352 1.4923 1.166 1.127 1.166 1.119 1.173 208,987 1.1597 0.00%
2021-12-20 0 1.500 1.460 1.510 1.450 1.500 105,600 158,072 1.4969 1.166 1.135 1.173 1.127 1.166 135,893 1.1632 0.67%
2021-12-17 0 1.490 1.460 1.490 1.460 1.490 96,000 140,460 1.4631 1.158 1.135 1.158 1.135 1.158 123,539 1.1370 1.36%
2021-12-16 0 1.470 1.460 1.470 1.460 1.470 20,000 29,280 1.4640 1.142 1.135 1.142 1.135 1.142 25,737 1.1376 -1.34%
2021-12-15 0 1.490 1.480 1.490 1.480 1.490 206,000 304,920 1.4802 1.158 1.150 1.158 1.150 1.158 265,094 1.1502 0.68%
2021-12-14 0 1.480 1.450 1.480 1.440 1.490 112,000 165,284 1.4758 1.150 1.127 1.150 1.119 1.158 144,129 1.1468 2.78%
2021-12-13 0 1.440 1.440 1.470 1.440 1.490 222,000 322,240 1.4515 1.119 1.119 1.142 1.119 1.158 285,684 1.1280 0.00%
2021-12-10 0 1.440 1.440 1.470 1.440 1.480 56,000 81,440 1.4543 1.119 1.119 1.142 1.119 1.150 72,064 1.1301 -0.69%
2021-12-09 0 1.450 1.450 1.480 1.420 1.480 96,000 138,260 1.4402 1.127 1.127 1.150 1.103 1.150 123,539 1.1192 1.40%
2021-12-08 0 1.430 1.430 1.480 1.430 1.480 34,000 49,100 1.4441 1.111 1.111 1.150 1.111 1.150 43,753 1.1222 -1.38%
2021-12-07 0 1.450 1.430 1.470 1.450 1.450 22,000 31,920 1.4509 1.127 1.111 1.142 1.127 1.127 28,311 1.1275 -0.68%
2021-12-06 0 1.460 1.430 1.460 1.420 1.470 297,600 428,040 1.4383 1.135 1.111 1.135 1.103 1.142 382,971 1.1177 -3.31%
2021-12-03 0 1.510 1.430 1.520 1.430 1.510 72,000 106,720 1.4822 1.173 1.111 1.181 1.111 1.173 92,654 1.1518 7.09%
2021-12-02 0 1.410 1.400 1.410 1.410 1.430 84,000 119,980 1.4283 1.096 1.088 1.096 1.096 1.111 108,097 1.1099 -1.40%
2021-12-01 0 1.430 1.420 1.430 1.420 1.470 38,000 54,720 1.4400 1.111 1.103 1.111 1.103 1.142 48,901 1.1190 -2.72%
2021-11-30 0 1.470 1.400 1.500 1.410 1.480 234,000 336,340 1.4374 1.142 1.088 1.166 1.096 1.150 301,126 1.1169 2.80%
2021-11-29 0 1.430 1.410 1.440 1.430 1.480 180,000 259,640 1.4424 1.111 1.096 1.119 1.111 1.150 231,635 1.1209 -1.38%
2021-11-26 0 1.450 1.430 1.460 1.420 1.480 96,606 140,362 1.4529 1.127 1.111 1.135 1.103 1.150 124,319 1.1290 -2.03%
2021-11-25 0 1.480 1.480 1.500 1.480 1.500 301,600 450,908 1.4951 1.150 1.150 1.166 1.150 1.166 388,118 1.1618 -1.33%
2021-11-24 0 1.500 1.500 1.520 1.480 1.490 1,810,000 2,713,800 1.4993 1.166 1.166 1.181 1.150 1.158 2,329,223 1.1651 1.35%
2021-11-23 0 1.480 1.460 1.480 1.460 1.530 302,000 449,120 1.4872 1.150 1.135 1.150 1.135 1.189 388,633 1.1556 -1.33%
2021-11-22 0 1.500 1.480 1.510 1.480 1.500 186,800 278,980 1.4935 1.166 1.150 1.173 1.150 1.166 240,386 1.1605 0.00%
2021-11-19 0 1.500 1.500 1.540 1.500 1.540 240,000 361,460 1.5061 1.166 1.166 1.197 1.166 1.197 308,847 1.1704 -0.66%
2021-11-18 0 1.510 1.510 1.550 1.510 1.550 340,800 519,160 1.5234 1.173 1.173 1.204 1.173 1.204 438,563 1.1838 -2.58%
2021-11-17 0 1.550 1.550 1.590 1.550 1.600 78,800 124,928 1.5854 1.204 1.204 1.236 1.204 1.243 101,405 1.2320 -2.52%
2021-11-16 0 1.590 1.590 1.620 1.590 1.620 100,000 159,460 1.5946 1.236 1.236 1.259 1.236 1.259 128,686 1.2391 0.00%
2021-11-15 0 1.590 1.590 1.600 1.550 1.590 122,000 193,160 1.5833 1.236 1.236 1.243 1.204 1.236 156,997 1.2303 0.00%
2021-11-12 0 1.590 1.550 1.590 1.550 1.600 236,521 371,654 1.5713 1.236 1.204 1.236 1.204 1.243 304,370 1.2211 0.63%
2021-11-11 0 1.580 1.550 1.590 1.510 1.580 262,000 406,440 1.5513 1.228 1.204 1.236 1.173 1.228 337,158 1.2055 -1.25%
2021-11-10 0 1.600 1.550 1.610 1.540 1.610 278,000 435,560 1.5668 1.243 1.204 1.251 1.197 1.251 357,748 1.2175 0.63%
2021-11-09 0 1.590 1.530 1.600 1.520 1.590 186,000 288,920 1.5533 1.236 1.189 1.243 1.181 1.236 239,357 1.2071 2.58%
2021-11-08 0 1.550 1.550 1.580 1.540 1.600 165,600 259,092 1.5646 1.204 1.204 1.228 1.197 1.243 213,105 1.2158 -3.73%
2021-11-05 0 1.610 1.590 1.610 1.590 1.620 66,000 105,760 1.6024 1.251 1.236 1.251 1.236 1.259 84,933 1.2452 -0.62%
2021-11-04 0 1.620 1.610 1.650 1.610 1.640 24,000 38,760 1.6150 1.259 1.251 1.282 1.251 1.274 30,885 1.2550 -1.22%
2021-11-03 0 1.640 1.600 1.650 1.610 1.640 34,000 54,820 1.6124 1.274 1.243 1.282 1.251 1.274 43,753 1.2529 0.61%
2021-11-02 0 1.630 1.600 1.650 1.630 1.660 212,000 347,020 1.6369 1.267 1.243 1.282 1.267 1.290 272,815 1.2720 -1.81%
2021-11-01 0 1.660 1.630 1.660 1.620 1.670 58,000 95,600 1.6483 1.290 1.267 1.290 1.259 1.298 74,638 1.2808 -0.60%
2021-10-29 0 1.670 1.610 1.670 1.590 1.670 58,000 93,980 1.6203 1.298 1.251 1.298 1.236 1.298 74,638 1.2591 1.21%
2021-10-28 0 1.650 1.610 1.660 1.590 1.650 90,000 144,720 1.6080 1.282 1.251 1.290 1.236 1.282 115,818 1.2495 -1.20%
2021-10-27 0 1.670 1.630 1.680 1.630 1.680 24,000 39,380 1.6408 1.298 1.267 1.305 1.267 1.305 30,885 1.2751 -1.18%
2021-10-26 0 1.690 1.630 1.690 1.640 1.700 304,000 513,280 1.6884 1.313 1.267 1.313 1.274 1.321 391,206 1.3120 0.00%
2021-10-25 0 1.690 1.620 1.700 1.630 1.700 16,800 28,012 1.6674 1.313 1.259 1.321 1.267 1.321 21,619 1.2957 1.81%
2021-10-22 0 1.660 1.650 1.680 1.660 1.670 22,000 36,540 1.6609 1.290 1.282 1.305 1.290 1.298 28,311 1.2907 -1.19%
2021-10-21 0 1.680 1.620 1.690 1.610 1.680 158,000 259,940 1.6452 1.305 1.259 1.313 1.251 1.305 203,324 1.2784 0.00%
2021-10-20 0 1.680 1.650 1.720 - - 0 0 - 1.305 1.282 1.337 - - 0 - 0.00%
2021-10-19 0 1.680 1.660 1.720 1.680 1.680 8,800 14,736 1.6745 1.305 1.290 1.337 1.305 1.305 11,324 1.3013 0.60%
2021-10-18 0 1.670 1.660 1.670 1.660 1.700 276,000 463,780 1.6804 1.298 1.290 1.298 1.290 1.321 355,174 1.3058 -0.60%
2021-10-15 0 1.680 1.650 1.680 1.600 1.690 164,000 272,280 1.6602 1.305 1.282 1.305 1.243 1.313 211,046 1.2901 -1.18%
2021-10-12 0 1.700 1.660 1.700 1.700 1.730 166,000 282,320 1.7007 1.321 1.290 1.321 1.321 1.344 213,619 1.3216 0.00%
2021-10-11 0 1.700 1.690 1.700 1.700 1.700 14,000 23,800 1.7000 1.321 1.313 1.321 1.321 1.321 18,016 1.3210 0.00%
2021-10-08 0 1.700 1.680 1.700 1.690 1.700 268,000 455,580 1.6999 1.321 1.305 1.321 1.313 1.321 344,879 1.3210 2.41%
2021-10-07 0 1.660 1.640 1.660 1.610 1.660 168,000 276,520 1.6460 1.290 1.274 1.290 1.251 1.290 216,193 1.2790 3.11%
2021-10-06 0 1.610 1.600 1.620 1.600 1.620 56,000 90,080 1.6086 1.251 1.243 1.259 1.243 1.259 72,064 1.2500 0.00%
2021-10-05 0 1.610 1.580 1.610 1.610 1.610 16,000 25,760 1.6100 1.251 1.228 1.251 1.251 1.251 20,590 1.2511 1.26%
2021-10-04 0 1.590 1.580 1.630 1.590 1.610 268,800 430,212 1.6005 1.236 1.228 1.267 1.236 1.251 345,909 1.2437 -1.85%
2021-09-30 0 1.620 1.600 1.640 1.580 1.630 128,000 204,580 1.5983 1.259 1.243 1.274 1.228 1.267 164,719 1.2420 -0.61%
2021-09-29 0 1.630 1.610 1.640 1.600 1.630 38,000 61,220 1.6111 1.267 1.251 1.274 1.243 1.267 48,901 1.2519 0.62%
2021-09-28 0 1.620 1.610 1.620 1.570 1.620 266,000 426,840 1.6047 1.259 1.251 1.259 1.220 1.259 342,306 1.2470 0.00%
2021-09-27 0 1.620 1.570 1.660 1.550 1.640 636,000 1,022,540 1.6078 1.259 1.220 1.290 1.204 1.274 818,445 1.2494 -0.61%
2021-09-24 0 1.630 1.630 1.680 1.630 1.670 240,400 394,612 1.6415 1.267 1.267 1.305 1.267 1.298 309,362 1.2756 0.00%
2021-09-23 0 1.630 1.620 1.630 1.630 1.650 100,000 164,260 1.6426 1.267 1.259 1.267 1.267 1.282 128,686 1.2764 1.24%
2021-09-21 0 1.610 1.600 1.630 1.580 1.630 84,000 135,300 1.6107 1.251 1.243 1.267 1.228 1.267 108,097 1.2517 1.26%
2021-09-20 0 1.590 1.580 1.620 1.570 1.650 512,000 824,520 1.6104 1.236 1.228 1.259 1.220 1.282 658,874 1.2514 -5.92%
2021-09-17 0 1.690 1.660 1.690 - - 0 0 - 1.313 1.290 1.313 - - 0 - 0.00%
2021-09-16 0 1.690 1.680 1.740 1.680 1.700 88,000 148,720 1.6900 1.313 1.305 1.352 1.305 1.321 113,244 1.3133 -1.17%
2021-09-15 0 1.710 1.650 1.740 1.710 1.750 72,000 124,600 1.7306 1.329 1.282 1.352 1.329 1.360 92,654 1.3448 -2.29%
2021-09-14 0 1.750 1.650 1.770 1.600 1.780 194,000 328,700 1.6943 1.360 1.282 1.375 1.243 1.383 249,651 1.3166 -0.57%
2021-09-13 0 1.760 1.760 1.790 1.760 1.800 114,000 202,400 1.7754 1.368 1.368 1.391 1.368 1.399 146,702 1.3797 -1.68%
2021-09-10 0 1.790 1.760 1.800 1.770 1.810 93,600 168,288 1.7979 1.391 1.368 1.399 1.375 1.407 120,450 1.3972 2.87%
2021-09-09 0 1.740 1.740 1.780 1.740 1.760 66,000 115,380 1.7482 1.352 1.352 1.383 1.352 1.368 84,933 1.3585 -1.14%
2021-09-08 0 1.760 1.760 1.800 1.750 1.780 108,000 190,820 1.7669 1.368 1.368 1.399 1.360 1.383 138,981 1.3730 -3.83%
2021-09-07 0 1.830 1.790 1.830 1.790 1.830 154,000 277,280 1.8005 1.422 1.391 1.422 1.391 1.422 198,177 1.3992 0.00%
2021-09-06 0 1.830 1.790 1.830 1.770 1.850 296,000 536,920 1.8139 1.422 1.391 1.422 1.375 1.438 380,912 1.4096 1.67%
2021-09-03 0 1.800 1.770 1.800 1.770 1.810 952,000 1,709,680 1.7959 1.399 1.375 1.399 1.375 1.407 1,225,094 1.3956 0.56%
2021-09-02 0 1.790 1.790 1.820 1.780 1.830 264,000 477,840 1.8100 1.391 1.391 1.414 1.383 1.422 339,732 1.4065 -2.19%
2021-09-01 0 1.830 1.790 1.830 1.740 1.830 419,600 743,740 1.7725 1.422 1.391 1.422 1.352 1.422 539,968 1.3774 7.02%
2021-08-31 0 1.710 1.700 1.730 1.690 1.720 92,000 157,620 1.7133 1.329 1.321 1.344 1.313 1.337 118,391 1.3313 0.00%
2021-08-30 0 1.710 1.670 1.710 1.660 1.710 134,000 227,220 1.6957 1.329 1.298 1.329 1.290 1.329 172,440 1.3177 3.01%
2021-08-27 0 1.660 1.660 1.670 1.620 1.660 234,000 384,740 1.6442 1.290 1.290 1.298 1.259 1.290 301,126 1.2777 1.84%
2021-08-26 0 1.630 1.630 1.640 1.620 1.640 80,000 130,020 1.6253 1.267 1.267 1.274 1.259 1.274 102,949 1.2630 0.00%
2021-08-25 0 1.630 1.630 1.660 1.620 1.670 66,000 107,720 1.6321 1.267 1.267 1.290 1.259 1.298 84,933 1.2683 1.24%
2021-08-24 0 1.610 1.600 1.640 1.600 1.690 698,400 1,140,740 1.6334 1.251 1.243 1.274 1.243 1.313 898,745 1.2693 -1.23%
2021-08-23 0 1.630 1.620 1.670 1.630 1.650 150,000 246,140 1.6409 1.267 1.259 1.298 1.267 1.282 193,029 1.2751 0.00%
2021-08-20 0 1.630 1.610 1.630 1.600 1.670 196,000 322,640 1.6461 1.267 1.251 1.267 1.243 1.298 252,225 1.2792 -2.40%
2021-08-19 0 1.670 1.660 1.680 1.670 1.710 19,600 32,888 1.6780 1.298 1.290 1.305 1.298 1.329 25,223 1.3039 -1.76%
2021-08-18 0 1.700 1.670 1.710 1.670 1.700 102,000 172,000 1.6863 1.321 1.298 1.329 1.298 1.321 131,260 1.3104 0.59%
2021-08-17 0 1.690 1.650 1.690 1.650 1.770 636,500 1,088,460 1.7101 1.313 1.282 1.313 1.282 1.375 819,088 1.3289 -0.59%
2021-08-16 0 1.700 1.650 1.700 1.670 1.700 88,400 148,832 1.6836 1.321 1.282 1.321 1.298 1.321 113,759 1.3083 3.03%
2021-08-13 0 1.650 1.650 1.670 1.650 1.700 307,200 512,400 1.6680 1.282 1.282 1.298 1.282 1.321 395,324 1.2962 -1.79%
2021-08-12 0 1.680 1.680 1.730 1.680 1.740 119,300 204,548 1.7146 1.305 1.305 1.344 1.305 1.352 153,523 1.3324 -3.45%
2021-08-11 0 1.740 1.700 1.740 1.700 1.750 112,000 193,760 1.7300 1.352 1.321 1.352 1.321 1.360 144,129 1.3444 0.58%
2021-08-10 0 1.730 1.700 1.740 1.660 1.740 89,200 152,556 1.7103 1.344 1.321 1.352 1.290 1.352 114,788 1.3290 1.76%
2021-08-09 0 1.700 1.680 1.700 1.600 1.700 278,000 455,580 1.6388 1.321 1.305 1.321 1.243 1.321 357,748 1.2735 3.66%
2021-08-06 0 1.640 1.620 1.640 1.600 1.660 570,000 925,320 1.6234 1.274 1.259 1.274 1.243 1.290 733,512 1.2615 -1.80%
2021-08-05 0 1.670 1.640 1.670 1.640 1.720 472,000 790,980 1.6758 1.298 1.274 1.298 1.274 1.337 607,399 1.3022 -4.57%
2021-08-04 0 1.750 1.700 1.750 1.690 1.750 667,600 1,135,440 1.7008 1.360 1.321 1.360 1.313 1.360 859,110 1.3216 2.34%
2021-08-03 0 1.710 1.700 1.730 1.700 1.730 183,200 312,104 1.7036 1.329 1.321 1.344 1.321 1.344 235,753 1.3239 0.59%
2021-08-02 0 1.700 1.700 1.720 1.690 1.730 542,000 926,220 1.7089 1.321 1.321 1.337 1.313 1.344 697,480 1.3280 -1.16%
2021-07-30 0 1.720 1.720 1.750 1.720 1.750 659,600 1,145,020 1.7359 1.337 1.337 1.360 1.337 1.360 848,815 1.3490 -1.15%
2021-07-29 0 1.740 1.740 1.750 1.700 1.750 745,600 1,301,916 1.7461 1.352 1.352 1.360 1.321 1.360 959,485 1.3569 2.35%
2021-07-28 0 1.700 1.680 1.700 1.680 1.780 348,400 601,496 1.7265 1.321 1.305 1.321 1.305 1.383 448,343 1.3416 -2.30%
2021-07-27 0 1.740 1.740 1.770 1.740 1.790 498,000 873,380 1.7538 1.352 1.352 1.375 1.352 1.391 640,858 1.3628 0.00%
2021-07-26 0 1.740 1.730 1.760 1.720 1.820 218,000 381,120 1.7483 1.352 1.344 1.368 1.337 1.414 280,536 1.3585 -5.43%
2021-07-23 0 1.840 1.820 1.870 1.840 1.870 686,000 1,266,820 1.8467 1.430 1.414 1.453 1.430 1.453 882,788 1.4350 -1.60%
2021-07-22 0 1.870 1.860 1.870 1.790 1.880 970,400 1,795,192 1.8500 1.453 1.445 1.453 1.391 1.461 1,248,772 1.4376 4.47%
2021-07-21 0 1.790 1.780 1.800 1.700 1.790 637,200 1,110,872 1.7434 1.391 1.383 1.399 1.321 1.391 819,989 1.3547 5.92%
2021-07-20 0 1.690 1.680 1.690 1.600 1.820 3,694,000 6,230,520 1.6867 1.313 1.305 1.313 1.243 1.414 4,753,673 1.3107 -7.14%
2021-07-19 0 1.820 1.810 1.820 1.820 1.910 740,800 1,371,064 1.8508 1.414 1.407 1.414 1.414 1.484 953,308 1.4382 -4.21%
2021-07-16 0 1.900 1.900 1.930 1.880 1.990 3,556,400 6,872,044 1.9323 1.476 1.476 1.500 1.461 1.546 4,576,601 1.5016 1.60%
2021-07-15 0 1.870 1.850 1.870 1.800 1.870 1,830,000 3,392,020 1.8536 1.453 1.438 1.453 1.399 1.453 2,354,960 1.4404 2.19%
2021-07-14 0 1.830 1.830 1.850 1.750 1.900 2,249,600 4,105,044 1.8248 1.422 1.422 1.438 1.360 1.476 2,894,928 1.4180 3.39%
2021-07-13 0 1.770 1.750 1.770 1.600 1.770 2,442,000 4,149,260 1.6991 1.375 1.360 1.375 1.243 1.375 3,142,520 1.3204 9.94%
2021-07-12 0 1.610 1.600 1.610 1.560 1.610 546,000 867,760 1.5893 1.251 1.243 1.251 1.212 1.251 702,627 1.2350 1.26%
2021-07-09 0 1.590 1.550 1.590 1.540 1.600 180,000 281,040 1.5613 1.236 1.204 1.236 1.197 1.243 231,635 1.2133 0.63%
2021-07-08 0 1.580 1.550 1.590 1.550 1.580 448,000 699,500 1.5614 1.228 1.204 1.236 1.204 1.228 576,515 1.2133 0.00%
2021-07-07 0 1.580 1.540 1.580 1.480 1.580 674,000 1,035,680 1.5366 1.228 1.197 1.228 1.150 1.228 867,346 1.1941 3.27%
2021-07-06 0 1.530 1.510 1.550 1.510 1.540 1,156,000 1,766,400 1.5280 1.189 1.173 1.204 1.173 1.197 1,487,614 1.1874 0.66%
2021-07-05 0 1.520 1.520 1.540 1.510 1.550 456,800 699,944 1.5323 1.181 1.181 1.197 1.173 1.204 587,839 1.1907 -1.30%
2021-07-02 0 1.540 1.540 1.580 1.500 1.580 664,000 1,014,600 1.5280 1.197 1.197 1.228 1.166 1.228 854,477 1.1874 0.00%
2021-06-30 0 1.540 1.520 1.580 1.500 1.570 1,254,000 1,913,200 1.5257 1.197 1.181 1.228 1.166 1.220 1,613,727 1.1856 1.32%
2021-06-29 0 1.520 1.490 1.530 1.490 1.520 258,000 387,860 1.5033 1.181 1.158 1.189 1.158 1.181 332,011 1.1682 0.00%
2021-06-28 0 1.520 1.490 1.520 1.500 1.520 186,000 281,020 1.5109 1.181 1.158 1.181 1.166 1.181 239,357 1.1741 1.33%
2021-06-25 0 1.500 1.500 1.550 1.480 1.500 166,000 247,660 1.4919 1.166 1.166 1.204 1.150 1.166 213,619 1.1594 0.00%
2021-06-24 0 1.500 1.490 1.500 1.480 1.530 302,000 454,000 1.5033 1.166 1.158 1.166 1.150 1.189 388,633 1.1682 -1.96%
2021-06-23 0 1.530 1.520 1.550 1.490 1.600 1,280,000 1,967,400 1.5370 1.189 1.181 1.204 1.158 1.243 1,647,185 1.1944 2.68%
2021-06-22 0 1.490 1.490 1.500 1.460 1.500 2,510,000 3,714,500 1.4799 1.158 1.158 1.166 1.135 1.166 3,230,027 1.1500 2.05%
2021-06-21 0 1.460 1.460 1.500 - - 0 0 - 1.135 1.135 1.166 - - 0 - 0.00%
2021-06-18 0 1.460 1.460 1.500 1.460 1.510 98,000 146,580 1.4957 1.135 1.135 1.166 1.135 1.173 126,113 1.1623 -2.01%
2021-06-17 0 1.490 1.480 1.500 1.460 1.500 424,000 633,860 1.4950 1.158 1.150 1.166 1.135 1.166 545,630 1.1617 0.68%
2021-06-16 0 1.480 1.470 1.500 1.460 1.520 362,000 543,340 1.5009 1.150 1.142 1.166 1.135 1.181 465,845 1.1664 1.37%
2021-06-15 0 1.460 1.450 1.460 1.450 1.460 56,000 81,480 1.4550 1.135 1.127 1.135 1.127 1.135 72,064 1.1307 0.69%
2021-06-11 0 1.450 1.450 1.480 1.440 1.490 222,000 322,920 1.4546 1.127 1.127 1.150 1.119 1.158 285,684 1.1303 -1.36%
2021-06-10 0 1.470 1.460 1.490 1.420 1.520 122,000 181,040 1.4839 1.142 1.135 1.158 1.103 1.181 156,997 1.1531 0.68%
2021-06-09 0 1.460 1.450 1.480 1.440 1.500 150,000 222,380 1.4825 1.135 1.127 1.150 1.119 1.166 193,029 1.1521 2.10%
2021-06-08 0 1.430 1.430 1.490 1.430 1.490 32,400 47,032 1.4516 1.111 1.111 1.158 1.111 1.158 41,694 1.1280 -2.72%
2021-06-07 0 1.470 1.440 1.490 - - 400 556 1.3900 1.142 1.119 1.158 - - 515 1.0801 0.00%
2021-06-04 0 1.470 1.440 1.470 1.440 1.490 528,000 786,160 1.4889 1.142 1.119 1.142 1.119 1.158 679,464 1.1570 3.52%
2021-06-03 0 1.420 1.410 1.430 1.420 1.460 20,000 28,720 1.4360 1.103 1.096 1.111 1.103 1.135 25,737 1.1159 -0.70%
2021-06-02 0 1.430 1.420 1.440 1.430 1.440 138,000 198,620 1.4393 1.111 1.103 1.119 1.111 1.119 177,587 1.1184 -0.69%
2021-06-01 0 1.440 1.420 1.440 - - 0 0 - 1.119 1.103 1.119 - - 0 - 0.00%
2021-05-31 0 1.440 1.430 1.440 1.440 1.440 24,000 34,560 1.4400 1.119 1.111 1.119 1.119 1.119 30,885 1.1190 0.00%
2021-05-28 0 1.440 1.440 1.450 1.420 1.460 1,048,400 1,515,660 1.4457 1.119 1.119 1.127 1.103 1.135 1,349,147 1.1234 1.41%
2021-05-27 0 1.420 1.410 1.420 1.400 1.460 59,600 85,032 1.4267 1.103 1.096 1.103 1.088 1.135 76,697 1.1087 -4.05%
2021-05-26 0 1.480 1.420 1.480 - - 0 0 - 1.150 1.103 1.150 - - 0 - 0.00%
2021-05-25 0 1.480 1.420 1.450 1.410 1.480 415,600 596,112 1.4343 1.150 1.103 1.127 1.096 1.150 534,820 1.1146 0.00%
2021-05-24 0 1.480 1.410 1.480 1.420 1.480 628,800 922,848 1.4676 1.150 1.096 1.150 1.103 1.150 809,180 1.1405 3.50%
2021-05-21 0 1.430 1.420 1.440 1.420 1.460 46,000 66,340 1.4422 1.111 1.103 1.119 1.103 1.135 59,196 1.1207 1.42%
2021-05-20 0 1.410 1.400 1.430 1.350 1.480 2,369,200 3,393,768 1.4325 1.096 1.088 1.111 1.049 1.150 3,048,837 1.1131 1.37%
2021-05-18 0 1.470 1.450 1.470 1.450 1.470 2,198,000 3,210,360 1.4606 1.081 1.066 1.081 1.066 1.081 2,989,168 1.0740 1.38%
2021-05-17 0 1.450 1.450 1.500 1.450 1.500 1,158,000 1,731,520 1.4953 1.066 1.066 1.103 1.066 1.103 1,574,821 1.0995 0.00%
2021-05-14 0 1.450 1.440 1.460 1.410 1.450 276,000 396,080 1.4351 1.066 1.059 1.074 1.037 1.066 375,346 1.0552 -2.03%
2021-05-13 0 1.480 1.420 1.480 1.410 1.480 78,000 111,320 1.4272 1.088 1.044 1.088 1.037 1.088 106,076 1.0494 -1.33%
2021-05-12 0 1.500 1.410 1.540 1.450 1.500 32,400 47,236 1.4579 1.103 1.037 1.132 1.066 1.103 44,062 1.0720 -0.66%
2021-05-11 0 1.510 1.480 1.510 1.480 1.520 30,000 44,640 1.4880 1.110 1.088 1.110 1.088 1.118 40,798 1.0942 1.34%
2021-05-10 0 1.490 1.450 1.490 1.460 1.490 92,000 134,880 1.4661 1.096 1.066 1.096 1.074 1.096 125,115 1.0780 -1.97%
2021-05-07 0 1.520 1.460 1.520 1.500 1.530 82,000 124,740 1.5212 1.118 1.074 1.118 1.103 1.125 111,516 1.1186 4.11%
2021-05-06 0 1.460 1.450 1.500 1.460 1.530 308,000 455,080 1.4775 1.074 1.066 1.103 1.074 1.125 418,864 1.0865 -2.67%
2021-05-05 0 1.500 1.480 1.500 1.390 1.500 186,000 266,920 1.4351 1.103 1.088 1.103 1.022 1.103 252,951 1.0552 1.35%
2021-05-04 0 1.480 1.460 1.480 1.440 1.480 320,000 465,440 1.4545 1.088 1.074 1.088 1.059 1.088 435,184 1.0695 -1.33%
2021-05-03 0 1.500 1.470 1.500 1.500 1.500 12,000 18,000 1.5000 1.103 1.081 1.103 1.103 1.103 16,319 1.1030 0.00%
2021-04-30 0 1.500 1.470 1.500 1.470 1.500 41,600 62,216 1.4956 1.103 1.081 1.103 1.081 1.103 56,574 1.0997 0.00%
2021-04-29 0 1.500 1.480 1.500 1.450 1.500 170,000 253,440 1.4908 1.103 1.088 1.103 1.066 1.103 231,191 1.0962 0.00%
2021-04-28 0 1.500 1.460 1.520 1.500 1.520 52,000 78,840 1.5162 1.103 1.074 1.118 1.103 1.118 70,717 1.1149 -1.32%
2021-04-27 0 1.520 1.470 1.520 - - 400 572 1.4300 1.118 1.081 1.118 - - 544 1.0515 0.00%
2021-04-26 0 1.520 1.460 1.520 1.520 1.530 34,000 51,700 1.5206 1.118 1.074 1.118 1.118 1.125 46,238 1.1181 0.00%
2021-04-23 0 1.520 1.500 1.520 1.470 1.520 138,000 205,120 1.4864 1.118 1.103 1.118 1.081 1.118 187,673 1.0930 -0.65%
2021-04-22 0 1.530 1.510 1.530 1.510 1.530 38,000 57,800 1.5211 1.125 1.110 1.125 1.110 1.125 51,678 1.1185 0.66%
2021-04-21 0 1.520 1.500 1.540 - - 0 0 - 1.118 1.103 1.132 - - 0 - 0.00%
2021-04-20 0 1.520 1.510 1.520 1.480 1.520 676,000 1,019,500 1.5081 1.118 1.110 1.118 1.088 1.118 919,326 1.1090 3.40%
2021-04-19 0 1.470 1.470 1.500 1.470 1.500 226,000 338,580 1.4981 1.081 1.081 1.103 1.081 1.103 307,348 1.1016 -2.00%
2021-04-16 0 1.500 1.500 1.530 1.450 1.620 2,178,000 3,242,500 1.4888 1.103 1.103 1.125 1.066 1.191 2,961,969 1.0947 -5.66%
2021-04-15 0 1.590 1.560 1.590 1.580 1.600 1,216,000 1,943,440 1.5982 1.169 1.147 1.169 1.162 1.177 1,653,698 1.1752 -0.62%
2021-04-14 0 1.600 1.560 1.600 1.560 1.620 207,200 330,528 1.5952 1.177 1.147 1.177 1.147 1.191 281,781 1.1730 3.90%
2021-04-13 0 1.540 1.510 1.540 1.510 1.540 192,000 295,580 1.5395 1.132 1.110 1.132 1.110 1.132 261,110 1.1320 0.00%
2021-04-12 0 1.540 1.500 1.550 1.490 1.550 86,000 131,660 1.5309 1.132 1.103 1.140 1.096 1.140 116,956 1.1257 -2.53%
2021-04-09 0 1.580 1.550 1.580 - - 0 0 - 1.162 1.140 1.162 - - 0 - 0.00%
2021-04-08 0 1.580 1.550 1.590 - - 0 0 - 1.162 1.140 1.169 - - 0 - -1.25%
2021-04-07 0 1.600 1.590 1.600 1.540 1.610 226,000 361,160 1.5981 1.177 1.169 1.177 1.132 1.184 307,348 1.1751 6.67%
2021-04-01 0 1.500 1.480 1.540 1.490 1.560 450,000 674,180 1.4982 1.103 1.088 1.132 1.096 1.147 611,977 1.1016 -3.23%
2021-03-31 0 1.550 1.550 1.560 1.540 1.560 108,000 167,660 1.5524 1.140 1.140 1.147 1.132 1.147 146,874 1.1415 0.00%
2021-03-30 0 1.550 1.550 1.590 1.540 1.620 164,000 258,120 1.5739 1.140 1.140 1.169 1.132 1.191 223,032 1.1573 -6.63%
2021-03-29 0 1.660 1.620 1.670 1.600 1.660 122,000 196,160 1.6079 1.221 1.191 1.228 1.177 1.221 165,914 1.1823 2.47%
2021-03-26 0 1.620 1.620 1.660 1.620 1.680 124,000 205,660 1.6585 1.191 1.191 1.221 1.191 1.235 168,634 1.2196 -2.99%
2021-03-25 0 1.670 1.600 1.680 1.610 1.670 10,000 16,540 1.6540 1.228 1.177 1.235 1.184 1.228 13,599 1.2162 0.60%
2021-03-24 0 1.660 1.660 1.690 1.640 1.720 40,000 66,360 1.6590 1.221 1.221 1.243 1.206 1.265 54,398 1.2199 -2.35%
2021-03-23 0 1.700 1.680 1.700 1.650 1.750 304,000 518,980 1.7072 1.250 1.235 1.250 1.213 1.287 413,424 1.2553 0.59%
2021-03-22 0 1.690 1.620 1.700 1.650 1.700 36,000 61,080 1.6967 1.243 1.191 1.250 1.213 1.250 48,958 1.2476 0.00%
2021-03-19 0 1.690 1.670 1.690 1.610 1.700 228,000 384,420 1.6861 1.243 1.228 1.243 1.184 1.250 310,068 1.2398 -0.59%
2021-03-18 0 1.700 1.650 1.700 1.660 1.720 392,800 669,004 1.7032 1.250 1.213 1.250 1.221 1.265 534,188 1.2524 0.00%
2021-03-17 0 1.700 1.700 1.720 1.670 1.730 464,000 794,540 1.7124 1.250 1.250 1.265 1.228 1.272 631,016 1.2591 0.00%
2021-03-16 0 1.700 1.670 1.700 1.660 1.720 304,000 513,280 1.6884 1.250 1.228 1.250 1.221 1.265 413,424 1.2415 0.00%
2021-03-15 0 1.700 1.690 1.700 1.610 1.700 368,000 609,140 1.6553 1.250 1.243 1.250 1.184 1.250 500,461 1.2172 0.00%
2021-03-12 0 1.700 1.670 1.700 1.600 1.700 490,000 820,660 1.6748 1.250 1.228 1.250 1.177 1.250 666,375 1.2315 4.29%
2021-03-11 0 1.630 1.570 1.630 1.580 1.640 376,000 613,260 1.6310 1.199 1.154 1.199 1.162 1.206 511,341 1.1993 1.87%
2021-03-10 0 1.600 1.540 1.620 1.550 1.640 214,000 346,060 1.6171 1.177 1.132 1.191 1.140 1.206 291,029 1.1891 3.23%
2021-03-09 0 1.550 1.490 1.560 1.500 1.570 309,227 466,203 1.5076 1.140 1.096 1.147 1.103 1.154 420,533 1.1086 1.97%
2021-03-08 0 1.520 1.520 1.630 1.520 1.630 317,200 496,716 1.5659 1.118 1.118 1.199 1.118 1.199 431,376 1.1515 -3.80%
2021-03-05 0 1.580 1.580 1.610 1.570 1.630 232,000 370,084 1.5952 1.162 1.162 1.184 1.154 1.199 315,508 1.1730 -1.86%
2021-03-04 0 1.610 1.610 1.620 1.580 1.620 208,000 331,620 1.5943 1.184 1.184 1.191 1.162 1.191 282,869 1.1723 1.26%
2021-03-03 0 1.590 1.590 1.600 1.570 1.640 198,000 317,620 1.6041 1.169 1.169 1.177 1.154 1.206 269,270 1.1796 -1.85%
2021-03-02 0 1.620 1.600 1.660 1.620 1.670 200,000 324,500 1.6225 1.191 1.177 1.221 1.191 1.228 271,990 1.1931 -2.99%
2021-03-01 0 1.670 1.650 1.670 1.650 1.690 165,500 273,880 1.6549 1.228 1.213 1.228 1.213 1.243 225,072 1.2169 -0.60%
2021-02-26 0 1.680 1.660 1.690 1.600 1.680 300,400 491,268 1.6354 1.235 1.221 1.243 1.177 1.235 408,529 1.2025 -1.18%
2021-02-25 0 1.700 1.680 1.700 1.650 1.700 112,000 189,220 1.6895 1.250 1.235 1.250 1.213 1.250 152,314 1.2423 5.59%
2021-02-24 0 1.610 1.610 1.630 1.540 1.630 764,800 1,203,816 1.5740 1.184 1.184 1.199 1.132 1.199 1,040,089 1.1574 -0.62%
2021-02-23 0 1.620 1.620 1.630 1.600 1.780 748,000 1,267,120 1.6940 1.191 1.191 1.199 1.177 1.309 1,017,242 1.2456 -6.36%
2021-02-22 0 1.730 1.700 1.730 1.630 1.730 909,200 1,542,500 1.6965 1.272 1.250 1.272 1.199 1.272 1,236,466 1.2475 5.49%
2021-02-19 0 1.640 1.640 1.650 1.550 1.660 2,550,400 4,148,864 1.6268 1.206 1.206 1.213 1.140 1.221 3,468,414 1.1962 3.14%
2021-02-18 0 1.590 1.570 1.600 1.580 1.620 630,000 1,004,580 1.5946 1.169 1.154 1.177 1.162 1.191 856,768 1.1725 0.00%
2021-02-17 0 1.590 1.590 1.620 1.490 1.620 6,096,324 9,244,011 1.5163 1.169 1.169 1.191 1.096 1.191 8,290,690 1.1150 5.30%
2021-02-16 0 1.510 1.500 1.530 1.370 1.550 1,545,200 2,302,600 1.4902 1.110 1.103 1.125 1.007 1.140 2,101,393 1.0957 8.63%
2021-02-11 0 1.390 1.390 1.450 1.390 1.490 1,700,400 2,379,780 1.3995 1.022 1.022 1.066 1.022 1.096 2,312,457 1.0291 0.00%
2021-02-10 0 1.390 1.350 1.400 1.300 1.390 798,400 1,067,780 1.3374 1.022 0.993 1.029 0.956 1.022 1,085,783 0.9834 3.73%
2021-02-09 0 1.340 1.320 1.350 1.320 1.370 755,600 1,012,780 1.3404 0.985 0.971 0.993 0.971 1.007 1,027,577 0.9856 3.08%
2021-02-08 0 1.300 1.290 1.320 1.300 1.310 202,000 262,880 1.3014 0.956 0.949 0.971 0.956 0.963 274,710 0.9569 0.00%
2021-02-05 0 1.300 1.280 1.310 1.270 1.300 192,000 248,640 1.2950 0.956 0.941 0.963 0.934 0.956 261,110 0.9522 -0.76%
2021-02-04 0 1.310 1.310 1.320 1.250 1.310 793,200 1,028,564 1.2967 0.963 0.963 0.971 0.919 0.963 1,078,712 0.9535 3.97%
2021-02-03 0 1.260 1.260 1.280 1.250 1.270 17,520 21,865 1.2480 0.927 0.927 0.941 0.919 0.934 23,826 0.9177 -3.08%
2021-02-02 0 1.300 1.270 1.300 - - 0 0 - 0.956 0.934 0.956 - - 0 - -0.76%
2021-02-01 0 1.310 1.270 1.310 1.310 1.310 8,000 10,480 1.3100 0.963 0.934 0.963 0.963 0.963 10,880 0.9633 0.77%
2021-01-29 0 1.300 1.270 1.300 1.270 1.300 38,000 49,340 1.2984 0.956 0.934 0.956 0.934 0.956 51,678 0.9548 4.84%
2021-01-28 0 1.240 1.240 1.270 1.230 1.280 184,800 232,240 1.2567 0.912 0.912 0.934 0.904 0.941 251,319 0.9241 -2.36%
2021-01-27 0 1.270 1.250 1.270 1.230 1.280 11,200 13,968 1.2471 0.934 0.919 0.934 0.904 0.941 15,231 0.9171 1.60%
2021-01-26 0 1.250 1.230 1.260 1.250 1.290 210,000 264,220 1.2582 0.919 0.904 0.927 0.919 0.949 285,589 0.9252 -3.85%
2021-01-25 0 1.300 1.260 1.300 1.260 1.300 194,000 248,900 1.2830 0.956 0.927 0.956 0.927 0.956 263,830 0.9434 0.00%
2021-01-22 0 1.300 1.250 1.300 1.250 1.300 242,000 314,300 1.2988 0.956 0.919 0.956 0.919 0.956 329,108 0.9550 0.00%
2021-01-21 0 1.300 1.250 1.300 1.220 1.300 224,400 285,772 1.2735 0.956 0.919 0.956 0.897 0.956 305,173 0.9364 0.78%
2021-01-20 0 1.290 1.220 1.290 1.220 1.290 12,800 16,104 1.2581 0.949 0.897 0.949 0.897 0.949 17,407 0.9251 0.00%
2021-01-19 0 1.290 1.250 1.290 1.190 1.300 116,000 146,600 1.2638 0.949 0.919 0.949 0.875 0.956 157,754 0.9293 4.03%
2021-01-18 0 1.240 1.240 1.300 1.240 1.240 2,400 2,964 1.2350 0.912 0.912 0.956 0.912 0.912 3,264 0.9081 0.00%
2021-01-15 0 1.240 1.240 1.300 1.240 1.240 644,800 799,520 1.2400 0.912 0.912 0.956 0.912 0.912 876,895 0.9118 -3.12%
2021-01-14 0 1.280 1.280 1.300 1.210 1.220 19,200 23,252 1.2110 0.941 0.941 0.956 0.890 0.897 26,111 0.8905 -3.03%
2021-01-13 0 1.320 1.260 1.320 1.280 1.320 160,000 205,820 1.2864 0.971 0.927 0.971 0.941 0.971 217,592 0.9459 3.13%
2021-01-12 0 1.280 1.210 1.280 1.200 1.280 376,000 468,520 1.2461 0.941 0.890 0.941 0.882 0.941 511,341 0.9163 6.67%
2021-01-11 0 1.200 1.200 1.240 1.160 1.200 163,200 193,352 1.1848 0.882 0.882 0.912 0.853 0.882 221,944 0.8712 4.35%
2021-01-08 0 1.150 1.140 1.170 1.150 1.160 98,800 113,668 1.1505 0.846 0.838 0.860 0.846 0.853 134,363 0.8460 0.00%
2021-01-07 0 1.150 1.150 1.170 1.150 1.170 16,800 19,528 1.1624 0.846 0.846 0.860 0.846 0.860 22,847 0.8547 -0.86%
2021-01-06 0 1.160 1.150 1.170 1.150 1.180 272,000 316,380 1.1632 0.853 0.846 0.860 0.846 0.868 369,906 0.8553 0.87%
2021-01-05 0 1.150 1.150 1.180 - - 800 888 1.1100 0.846 0.846 0.868 - - 1,088 0.8162 0.00%
2021-01-04 0 1.150 1.140 1.180 1.150 1.190 126,000 146,280 1.1610 0.846 0.838 0.868 0.846 0.875 171,354 0.8537 -3.36%
2020-12-31 0 1.190 1.160 1.200 - - 0 0 - 0.875 0.853 0.882 - - 0 - -0.83%
2020-12-30 0 1.200 1.160 1.200 1.160 1.200 142,457 167,976 1.1791 0.882 0.853 0.882 0.853 0.882 193,734 0.8670 0.00%
2020-12-29 0 1.200 1.180 1.230 1.170 1.200 27,200 32,388 1.1907 0.882 0.868 0.904 0.860 0.882 36,991 0.8756 3.45%
2020-12-28 0 1.160 1.160 1.200 1.150 1.160 26,000 30,060 1.1562 0.853 0.853 0.882 0.846 0.853 35,359 0.8501 -3.33%
2020-12-24 0 1.200 1.150 1.210 - - 0 0 - 0.882 0.846 0.890 - - 0 - 0.00%
2020-12-23 0 1.200 1.160 1.220 1.150 1.200 40,000 47,320 1.1830 0.882 0.853 0.897 0.846 0.882 54,398 0.8699 1.69%
2020-12-22 0 1.180 1.180 1.190 1.180 1.180 48,400 57,100 1.1798 0.868 0.868 0.875 0.868 0.868 65,822 0.8675 -1.67%
2020-12-21 0 1.200 1.180 1.230 1.200 1.200 580,000 696,000 1.2000 0.882 0.868 0.904 0.882 0.882 788,770 0.8824 1.69%
2020-12-18 0 1.180 1.140 1.230 1.150 1.180 40,000 46,300 1.1575 0.868 0.838 0.904 0.846 0.868 54,398 0.8511 2.61%
2020-12-17 0 1.150 1.130 1.180 1.150 1.170 240,800 281,656 1.1697 0.846 0.831 0.868 0.846 0.860 327,476 0.8601 -2.54%
2020-12-16 0 1.180 1.140 1.230 1.140 1.190 52,000 59,840 1.1508 0.868 0.838 0.904 0.838 0.875 70,717 0.8462 3.51%
2020-12-15 0 1.140 1.130 1.170 - - 0 0 - 0.838 0.831 0.860 - - 0 - 0.00%
2020-12-14 0 1.140 1.130 1.230 1.140 1.140 2,400 2,724 1.1350 0.838 0.831 0.904 0.838 0.838 3,264 0.8346 -0.87%
2020-12-11 0 1.150 1.140 1.240 1.150 1.190 78,000 89,780 1.1510 0.846 0.838 0.912 0.846 0.875 106,076 0.8464 -3.36%
2020-12-10 0 1.190 1.180 1.190 1.190 1.190 12,000 14,280 1.1900 0.875 0.868 0.875 0.875 0.875 16,319 0.8750 0.00%
2020-12-09 0 1.190 1.150 1.190 1.190 1.190 5,200 6,120 1.1769 0.875 0.846 0.875 0.875 0.875 7,072 0.8654 -0.83%
2020-12-08 0 1.200 1.160 1.280 - - 0 0 - 0.882 0.853 0.941 - - 0 - 0.00%
2020-12-07 0 1.200 1.150 1.290 - - 0 0 - 0.882 0.846 0.949 - - 0 - 0.00%
2020-12-04 0 1.200 1.160 1.250 - - 0 0 - 0.882 0.853 0.919 - - 0 - 0.00%
2020-12-03 0 1.200 1.180 1.250 1.200 1.200 390,000 468,000 1.2000 0.882 0.868 0.919 0.882 0.882 530,380 0.8824 2.56%
2020-12-02 0 1.170 1.160 1.200 1.160 1.170 674,000 786,560 1.1670 0.860 0.853 0.882 0.853 0.860 916,606 0.8581 0.00%
2020-12-01 0 1.170 1.170 1.210 1.170 1.170 590,000 690,300 1.1700 0.860 0.860 0.890 0.860 0.860 802,370 0.8603 0.00%
2020-11-30 0 1.170 1.170 1.260 1.170 1.200 1,120,000 1,340,400 1.1968 0.860 0.860 0.927 0.860 0.882 1,523,143 0.8800 -2.50%
2020-11-27 0 1.200 1.170 1.260 1.200 1.200 80,400 96,468 1.1999 0.882 0.860 0.927 0.882 0.882 109,340 0.8823 0.00%
2020-11-26 0 1.200 1.200 1.260 1.200 1.200 2,000 2,400 1.2000 0.882 0.882 0.927 0.882 0.882 2,720 0.8824 -3.23%
2020-11-25 0 1.240 1.200 1.250 - - 0 0 - 0.912 0.882 0.919 - - 0 - 0.00%
2020-11-24 0 1.240 1.240 1.270 1.240 1.240 2,400 2,948 1.2283 0.912 0.912 0.934 0.912 0.912 3,264 0.9032 -3.12%
2020-11-23 0 1.280 1.280 1.320 1.180 1.250 29,200 34,880 1.1945 0.941 0.941 0.971 0.868 0.919 39,711 0.8784 0.79%
2020-11-20 0 1.270 1.250 1.300 1.270 1.270 10,400 13,188 1.2681 0.934 0.919 0.956 0.934 0.934 14,143 0.9324 -0.78%
2020-11-19 0 1.280 1.250 1.300 - - 0 0 - 0.941 0.919 0.956 - - 0 - 0.00%
2020-11-18 0 1.280 1.280 1.300 1.280 1.290 18,000 23,140 1.2856 0.941 0.941 0.956 0.941 0.949 24,479 0.9453 -1.54%
2020-11-17 0 1.300 1.240 1.270 1.230 1.300 196,000 252,540 1.2885 0.956 0.912 0.934 0.904 0.956 266,550 0.9474 5.69%
2020-11-16 0 1.230 1.170 1.230 - - 400 448 1.1200 0.904 0.860 0.904 - - 544 0.8236 -0.81%
2020-11-13 0 1.240 1.210 1.290 1.240 1.240 58,000 71,920 1.2400 0.912 0.890 0.949 0.912 0.912 78,877 0.9118 3.33%
2020-11-12 0 1.200 1.200 1.230 - - 0 0 - 0.882 0.882 0.904 - - 0 - 0.84%
2020-11-11 0 1.190 1.190 1.200 1.190 1.250 186,000 232,280 1.2488 0.875 0.875 0.882 0.875 0.919 252,951 0.9183 -4.80%
2020-11-10 0 1.250 1.250 1.280 1.250 1.300 680,800 861,140 1.2649 0.919 0.919 0.941 0.919 0.956 925,853 0.9301 -2.34%
2020-11-09 0 1.280 1.250 1.260 1.260 1.280 110,400 139,568 1.2642 0.941 0.919 0.927 0.927 0.941 150,138 0.9296 2.40%
2020-11-06 0 1.250 1.250 1.280 1.250 1.250 78,000 97,500 1.2500 0.919 0.919 0.941 0.919 0.919 106,076 0.9192 -1.57%
2020-11-05 0 1.270 1.250 1.290 1.250 1.280 834,000 1,046,000 1.2542 0.934 0.919 0.949 0.919 0.941 1,134,197 0.9222 1.60%
2020-11-04 0 1.250 1.250 1.270 1.250 1.250 8,000 10,000 1.2500 0.919 0.919 0.934 0.919 0.919 10,880 0.9192 -1.57%
2020-11-03 0 1.270 1.250 1.270 1.250 1.270 32,000 40,400 1.2625 0.934 0.919 0.934 0.919 0.934 43,518 0.9283 -0.78%
2020-11-02 0 1.280 1.200 1.280 - - 0 0 - 0.941 0.882 0.941 - - 0 - 0.00%
2020-10-30 0 1.280 1.250 1.280 1.250 1.280 238,000 297,860 1.2515 0.941 0.919 0.941 0.919 0.941 323,668 0.9203 2.40%
2020-10-29 0 1.250 1.250 1.280 1.200 1.260 160,000 195,140 1.2196 0.919 0.919 0.941 0.882 0.927 217,592 0.8968 5.04%
2020-10-28 0 1.190 1.190 1.250 1.180 1.200 18,000 21,340 1.1856 0.875 0.875 0.919 0.868 0.882 24,479 0.8718 0.85%
2020-10-27 0 1.180 1.180 1.200 1.170 1.180 8,000 9,400 1.1750 0.868 0.868 0.882 0.860 0.868 10,880 0.8640 -1.67%
2020-10-23 0 1.200 1.170 1.250 1.170 1.200 9,600 11,352 1.1825 0.882 0.860 0.919 0.860 0.882 13,056 0.8695 3.45%
2020-10-22 0 1.160 1.160 1.200 1.160 1.160 2,400 2,772 1.1550 0.853 0.853 0.882 0.853 0.853 3,264 0.8493 0.00%
2020-10-21 0 1.160 1.160 1.180 1.150 1.200 455,200 528,516 1.1611 0.853 0.853 0.868 0.846 0.882 619,049 0.8538 -3.33%
2020-10-20 0 1.200 1.200 1.280 1.180 1.180 4,000 4,720 1.1800 0.882 0.882 0.941 0.868 0.868 5,440 0.8677 3.45%
2020-10-19 0 1.160 1.160 1.200 1.150 1.200 68,000 80,748 1.1875 0.853 0.853 0.882 0.846 0.882 92,477 0.8732 -0.85%
2020-10-16 0 1.170 1.150 1.280 - - 0 0 - 0.860 0.846 0.941 - - 0 - 0.00%
2020-10-15 0 1.170 1.170 1.200 1.170 1.180 14,000 16,440 1.1743 0.860 0.860 0.882 0.860 0.868 19,039 0.8635 0.00%
2020-10-14 0 1.170 1.150 1.200 1.150 1.180 100,400 116,632 1.1617 0.860 0.846 0.882 0.846 0.868 136,539 0.8542 -4.88%
2020-10-12 0 1.230 1.200 1.230 - - 0 0 - 0.904 0.882 0.904 - - 0 - 0.00%
2020-10-09 0 1.230 1.200 1.290 1.200 1.250 72,800 89,352 1.2274 0.904 0.882 0.949 0.882 0.919 99,004 0.9025 2.50%
2020-10-08 0 1.200 1.160 1.220 - - 0 0 - 0.882 0.853 0.897 - - 0 - 0.00%
2020-10-07 0 1.200 1.160 1.200 1.200 1.200 43,600 52,224 1.1978 0.882 0.853 0.882 0.882 0.882 59,294 0.8808 0.00%
2020-10-06 0 1.200 1.160 1.240 1.200 1.200 24,000 28,800 1.2000 0.882 0.853 0.912 0.882 0.882 32,639 0.8824 1.69%
2020-10-05 0 1.180 1.180 1.200 1.180 1.200 50,000 59,800 1.1960 0.868 0.868 0.882 0.868 0.882 67,997 0.8794 -1.67%
2020-09-30 0 1.200 1.160 1.200 1.120 1.200 68,000 77,320 1.1371 0.882 0.853 0.882 0.824 0.882 92,477 0.8361 0.00%
2020-09-29 0 1.200 1.160 1.200 - - 0 0 - 0.882 0.853 0.882 - - 0 - 0.00%
2020-09-28 0 1.200 1.180 1.290 1.200 1.220 100,000 120,260 1.2026 0.882 0.868 0.949 0.882 0.897 135,995 0.8843 0.00%
2020-09-25 0 1.200 1.200 1.250 1.200 1.250 18,000 21,700 1.2056 0.882 0.882 0.919 0.882 0.919 24,479 0.8865 -1.64%
2020-09-24 0 1.220 1.160 1.270 - - 0 0 - 0.897 0.853 0.934 - - 0 - 0.00%
2020-09-23 0 1.220 1.220 1.240 1.150 1.250 6,000 7,240 1.2067 0.897 0.897 0.912 0.846 0.919 8,160 0.8873 2.52%
2020-09-22 0 1.190 1.140 1.250 - - 0 0 - 0.875 0.838 0.919 - - 0 - 0.00%
2020-09-21 0 1.190 1.120 1.250 1.190 1.190 16,000 19,040 1.1900 0.875 0.824 0.919 0.875 0.875 21,759 0.8750 0.00%
2020-09-18 0 1.190 1.150 1.190 1.200 1.210 86,121 103,393 1.2006 0.875 0.846 0.875 0.882 0.890 117,120 0.8828 0.85%
2020-09-17 0 1.180 1.160 1.240 - - 0 0 - 0.868 0.853 0.912 - - 0 - 0.00%
2020-09-16 0 1.180 1.160 1.240 - - 0 0 - 0.868 0.853 0.912 - - 0 - 0.00%
2020-09-15 0 1.180 1.180 1.240 - - 1,200 1,356 1.1300 0.868 0.868 0.912 - - 1,632 0.8309 1.72%
2020-09-14 0 1.160 1.130 1.240 - - 0 0 - 0.853 0.831 0.912 - - 0 - 0.00%
2020-09-11 0 1.160 1.160 1.250 - - 0 0 - 0.853 0.853 0.919 - - 0 - 0.00%
2020-09-10 0 1.160 1.160 1.220 1.160 1.220 46,000 53,600 1.1652 0.853 0.853 0.897 0.853 0.897 62,558 0.8568 0.00%
2020-09-09 0 1.160 1.160 1.210 1.150 1.150 4,000 4,600 1.1500 0.853 0.853 0.890 0.846 0.846 5,440 0.8456 -0.85%
2020-09-08 0 1.170 1.160 1.240 1.150 1.170 8,800 10,176 1.1564 0.860 0.853 0.912 0.846 0.860 11,968 0.8503 0.00%
2020-09-07 0 1.170 1.160 1.280 1.170 1.170 810,400 948,156 1.1700 0.860 0.853 0.941 0.860 0.860 1,102,103 0.8603 -2.50%
2020-09-04 0 1.200 1.170 1.290 1.200 1.200 40,000 48,000 1.2000 0.882 0.860 0.949 0.882 0.882 54,398 0.8824 -2.44%
2020-09-03 0 1.230 1.230 1.290 1.230 1.230 26,000 31,980 1.2300 0.904 0.904 0.949 0.904 0.904 35,359 0.9044 -1.60%
2020-09-02 0 1.250 1.180 1.270 - - 0 0 - 0.919 0.868 0.934 - - 0 - 0.00%
2020-09-01 0 1.250 1.250 1.270 1.240 1.250 28,000 34,880 1.2457 0.919 0.919 0.934 0.912 0.919 38,079 0.9160 0.81%
2020-08-31 0 1.240 1.150 1.240 1.150 1.240 149,200 176,516 1.1831 0.912 0.846 0.912 0.846 0.912 202,904 0.8699 -2.36%
2020-08-28 0 1.270 1.230 1.270 1.230 1.270 6,000 7,540 1.2567 0.934 0.904 0.934 0.904 0.934 8,160 0.9241 4.10%
2020-08-27 0 1.220 1.220 1.250 1.210 1.270 665,600 806,032 1.2110 0.897 0.897 0.919 0.890 0.934 905,182 0.8905 -3.94%
2020-08-26 0 1.270 1.220 1.270 1.200 1.270 706,000 885,600 1.2544 0.934 0.897 0.934 0.882 0.934 960,124 0.9224 0.79%
2020-08-25 0 1.260 1.260 1.320 1.260 1.270 1,856,400 2,339,212 1.2601 0.927 0.927 0.971 0.927 0.934 2,524,609 0.9266 -4.55%
2020-08-24 0 1.320 1.260 1.320 1.260 1.320 60,000 77,100 1.2850 0.971 0.927 0.971 0.927 0.971 81,597 0.9449 0.00%
2020-08-21 0 1.320 1.260 1.330 1.260 1.340 732,800 929,300 1.2681 0.971 0.927 0.978 0.927 0.985 996,571 0.9325 -0.75%
2020-08-20 0 1.330 1.300 1.330 1.300 1.350 117,200 154,936 1.3220 0.978 0.956 0.978 0.956 0.993 159,386 0.9721 -1.48%
2020-08-19 0 1.350 1.320 1.350 1.300 1.350 794,000 1,052,640 1.3257 0.993 0.971 0.993 0.956 0.993 1,079,799 0.9748 1.50%
2020-08-18 0 1.330 1.280 1.330 1.240 1.330 928,000 1,201,356 1.2946 0.978 0.941 0.978 0.912 0.978 1,262,033 0.9519 2.31%
2020-08-17 0 1.300 1.210 1.300 1.180 1.300 689,200 835,100 1.2117 0.956 0.890 0.956 0.868 0.956 937,277 0.8910 13.04%
2020-08-14 0 1.150 1.150 1.190 1.120 1.160 420,400 486,176 1.1565 0.846 0.846 0.875 0.824 0.853 571,723 0.8504 -4.17%
2020-08-13 0 1.200 1.120 1.200 1.170 1.200 26,000 31,080 1.1954 0.882 0.824 0.882 0.860 0.882 35,359 0.8790 6.19%
2020-08-12 0 1.130 1.130 1.170 1.110 1.130 4,000 4,480 1.1200 0.831 0.831 0.860 0.816 0.831 5,440 0.8236 -1.74%
2020-08-11 0 1.150 1.110 1.200 1.150 1.150 7,200 8,244 1.1450 0.846 0.816 0.882 0.846 0.846 9,792 0.8419 -2.54%
2020-08-10 0 1.180 1.110 1.180 1.200 1.200 20,800 24,872 1.1958 0.868 0.816 0.868 0.882 0.882 28,287 0.8793 -0.84%
2020-08-07 0 1.190 1.120 1.190 - - 0 0 - 0.875 0.824 0.875 - - 0 - 0.00%
2020-08-06 0 1.190 1.110 1.190 - - 0 0 - 0.875 0.816 0.875 - - 0 - 0.00%
2020-08-05 0 1.190 1.170 1.190 1.170 1.190 28,000 32,800 1.1714 0.875 0.860 0.875 0.860 0.875 38,079 0.8614 3.48%
2020-08-04 0 1.150 1.130 1.150 1.140 1.170 34,073 39,340 1.1546 0.846 0.831 0.846 0.838 0.860 46,338 0.8490 4.55%
2020-08-03 0 1.100 1.100 1.150 1.100 1.200 174,000 192,140 1.1043 0.809 0.809 0.846 0.809 0.882 236,631 0.8120 -6.78%
2020-07-31 0 1.180 1.130 1.180 1.130 1.200 156,000 185,700 1.1904 0.868 0.831 0.868 0.831 0.882 212,152 0.8753 5.36%
2020-07-30 0 1.120 1.080 1.130 1.100 1.120 36,000 40,040 1.1122 0.824 0.794 0.831 0.809 0.824 48,958 0.8178 3.70%
2020-07-29 0 1.080 1.080 1.090 1.050 1.110 25,764,468 24,541,844 0.9525 0.794 0.794 0.802 0.772 0.816 35,038,362 0.7004 0.00%
2020-07-28 0 1.080 1.030 1.080 1.060 1.110 1,152,000 1,240,660 1.0770 0.794 0.757 0.794 0.779 0.816 1,566,661 0.7919 -5.26%
2020-07-27 0 1.140 1.110 1.140 1.110 1.140 7,600 8,508 1.1195 0.838 0.816 0.838 0.816 0.838 10,336 0.8232 0.00%
2020-07-24 0 1.140 1.110 1.150 - - 0 0 - 0.838 0.816 0.846 - - 0 - -0.87%
2020-07-23 0 1.150 1.120 1.150 1.160 1.160 14,000 16,240 1.1600 0.846 0.824 0.846 0.853 0.853 19,039 0.8530 0.88%
2020-07-22 0 1.140 1.120 1.150 1.100 1.140 122,400 139,168 1.1370 0.838 0.824 0.846 0.809 0.838 166,458 0.8361 3.64%
2020-07-21 0 1.100 1.100 1.120 1.100 1.140 52,000 58,760 1.1300 0.809 0.809 0.824 0.809 0.838 70,717 0.8309 -3.51%
2020-07-20 0 1.140 1.110 1.140 1.140 1.170 80,400 92,336 1.1485 0.838 0.816 0.838 0.838 0.860 109,340 0.8445 0.00%
2020-07-17 0 1.140 1.080 1.150 1.100 1.150 200,800 226,072 1.1259 0.838 0.794 0.846 0.809 0.846 273,078 0.8279 -0.87%
2020-07-16 0 1.150 1.130 1.170 1.140 1.170 104,000 119,720 1.1512 0.846 0.831 0.860 0.838 0.860 141,435 0.8465 -1.71%
2020-07-15 0 1.170 1.170 1.180 1.140 1.160 120,800 138,724 1.1484 0.860 0.860 0.868 0.838 0.853 164,282 0.8444 -0.85%
2020-07-14 0 1.180 1.140 1.180 - - 0 0 - 0.868 0.838 0.868 - - 0 - 0.00%
2020-07-13 0 1.180 1.150 1.180 - - 0 0 - 0.868 0.846 0.868 - - 0 - 0.00%
2020-07-10 0 1.180 1.150 1.180 1.120 1.180 128,000 148,780 1.1623 0.868 0.846 0.868 0.824 0.868 174,073 0.8547 0.00%
2020-07-09 0 1.180 1.180 1.210 1.160 1.200 33,200 38,768 1.1677 0.868 0.868 0.890 0.853 0.882 45,150 0.8586 -2.48%
2020-07-08 0 1.210 1.150 1.210 1.150 1.210 78,000 93,800 1.2026 0.890 0.846 0.890 0.846 0.890 106,076 0.8843 1.68%
2020-07-07 0 1.190 1.150 1.190 - - 0 0 - 0.875 0.846 0.875 - - 0 - 0.00%
2020-07-06 0 1.190 1.150 1.200 1.190 1.200 60,000 71,800 1.1967 0.875 0.846 0.882 0.875 0.882 81,597 0.8799 0.85%
2020-07-03 0 1.180 1.180 1.230 1.180 1.180 5,600 6,512 1.1629 0.868 0.868 0.904 0.868 0.868 7,616 0.8551 0.00%
2020-07-02 0 1.180 1.150 1.190 1.120 1.190 42,400 48,836 1.1518 0.868 0.846 0.875 0.824 0.875 57,662 0.8469 2.61%
2020-06-30 0 1.150 1.150 1.200 1.150 1.210 22,000 25,600 1.1636 0.846 0.846 0.882 0.846 0.890 29,919 0.8556 1.77%
2020-06-29 0 1.130 1.130 1.190 1.130 1.190 99,200 114,952 1.1588 0.831 0.831 0.875 0.831 0.875 134,907 0.8521 -8.13%
2020-06-26 0 1.230 1.170 1.230 1.160 1.230 97,600 115,112 1.1794 0.904 0.860 0.904 0.853 0.904 132,731 0.8673 7.89%
2020-06-24 0 1.140 1.130 1.240 1.140 1.180 172,000 198,640 1.1549 0.838 0.831 0.912 0.838 0.868 233,911 0.8492 -4.20%
2020-06-23 0 1.190 1.170 1.190 1.190 1.200 66,000 78,940 1.1961 0.875 0.860 0.875 0.875 0.882 89,757 0.8795 -0.83%
2020-06-22 0 1.200 1.200 1.260 1.200 1.210 54,000 65,240 1.2081 0.882 0.882 0.927 0.882 0.890 73,437 0.8884 -4.76%
2020-06-19 0 1.260 1.210 1.270 1.200 1.270 22,000 26,820 1.2191 0.927 0.890 0.934 0.882 0.934 29,919 0.8964 4.13%
2020-06-18 0 1.210 1.200 1.280 - - 0 0 - 0.890 0.882 0.941 - - 0 - 0.00%
2020-06-17 0 1.210 1.210 1.280 - - 0 0 - 0.890 0.890 0.941 - - 0 - 0.83%
2020-06-16 0 1.200 1.190 1.280 1.180 1.230 100,000 120,220 1.2022 0.882 0.875 0.941 0.868 0.904 135,995 0.8840 0.00%
2020-06-15 0 1.200 1.200 1.250 1.160 1.220 35,200 41,804 1.1876 0.882 0.882 0.919 0.853 0.897 47,870 0.8733 -4.00%
2020-06-12 0 1.250 1.190 1.250 1.240 1.290 38,000 48,660 1.2805 0.919 0.875 0.919 0.912 0.949 51,678 0.9416 4.17%
2020-06-11 0 1.200 1.200 1.250 1.160 1.200 17,600 20,780 1.1807 0.882 0.882 0.919 0.853 0.882 23,935 0.8682 0.00%
2020-06-10 0 1.200 1.150 1.240 - - 0 0 - 0.882 0.846 0.912 - - 0 - 0.00%
2020-06-09 0 1.200 1.150 1.250 - - 0 0 - 0.882 0.846 0.919 - - 0 - 0.00%
2020-06-08 0 1.200 1.100 1.200 - - 0 0 - 0.882 0.809 0.882 - - 0 - 0.00%
2020-06-05 0 1.200 1.150 1.230 - - 0 0 - 0.882 0.846 0.904 - - 0 - 0.00%
2020-06-04 0 1.200 1.150 1.240 1.200 1.200 8,000 9,600 1.2000 0.882 0.846 0.912 0.882 0.882 10,880 0.8824 0.84%
2020-06-03 0 1.190 1.110 1.200 1.050 1.190 106,000 117,360 1.1072 0.875 0.816 0.882 0.772 0.875 144,155 0.8141 -3.25%
2020-06-02 0 1.230 1.160 1.240 1.180 1.230 16,000 19,560 1.2225 0.904 0.853 0.912 0.868 0.904 21,759 0.8989 4.24%
2020-06-01 0 1.180 1.180 1.230 1.180 1.180 2,000 2,360 1.1800 0.868 0.868 0.904 0.868 0.868 2,720 0.8677 -4.84%
2020-05-29 0 1.240 1.170 1.240 - - 800 880 1.1000 0.912 0.860 0.912 - - 1,088 0.8089 0.00%
2020-05-28 0 1.240 1.180 1.240 - - 0 0 - 0.912 0.868 0.912 - - 0 - 0.00%
2020-05-27 0 1.240 1.160 1.240 1.180 1.240 6,000 7,300 1.2167 0.912 0.853 0.912 0.868 0.912 8,160 0.8946 3.33%
2020-05-26 0 1.200 1.190 1.200 1.200 1.200 162,000 194,400 1.2000 0.882 0.875 0.882 0.882 0.882 220,312 0.8824 -4.76%
2020-05-25 0 1.260 1.200 1.260 - - 0 0 - 0.927 0.882 0.927 - - 0 - 0.00%
2020-05-22 0 1.260 1.200 1.280 1.150 1.260 276,152 340,690 1.2337 0.927 0.882 0.941 0.846 0.927 375,553 0.9072 0.40%
2020-05-21 0 1.255 1.210 1.260 - - 0 0 - 0.923 0.890 0.927 - - 0 - 0.00%
2020-05-20 0 1.255 1.210 1.300 - - 0 0 - 0.923 0.890 0.956 - - 0 - 0.00%
2020-05-19 0 1.290 1.210 1.300 - - 0 0 - 0.923 0.866 0.930 - - 0 - 0.00%
2020-05-18 0 1.290 1.210 1.300 - - 0 0 - 0.923 0.866 0.930 - - 0 - 0.00%
2020-05-15 0 1.290 1.200 1.290 - - 0 0 - 0.923 0.858 0.923 - - 0 - 0.00%
2020-05-14 0 1.290 1.200 1.300 1.180 1.290 15,200 19,040 1.2526 0.923 0.858 0.930 0.844 0.923 21,248 0.8961 7.50%
2020-05-13 0 1.200 1.170 1.250 - - 0 0 - 0.858 0.837 0.894 - - 0 - 0.00%
2020-05-12 0 1.200 1.180 1.240 - - 0 0 - 0.858 0.844 0.887 - - 0 - 0.00%
2020-05-11 0 1.200 1.170 1.230 1.170 1.240 88,000 106,960 1.2155 0.858 0.837 0.880 0.837 0.887 123,013 0.8695 -4.00%
2020-05-08 0 1.250 1.210 1.290 - - 0 0 - 0.894 0.866 0.923 - - 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 0.894 0.873 0.916 0.894 0.916 7,025,724 0.7875 0.00%
2020-05-06 0 1.250 1.210 1.250 1.210 1.250 17,200 21,236 1.2347 0.894 0.866 0.894 0.866 0.894 24,043 0.8832 0.00%
2020-05-05 0 1.250 1.210 1.250 1.190 1.250 22,000 27,260 1.2391 0.894 0.866 0.894 0.851 0.894 30,753 0.8864 5.04%
2020-05-04 0 1.190 1.190 1.230 1.190 1.220 404,000 486,240 1.2036 0.851 0.851 0.880 0.851 0.873 564,742 0.8610 -5.56%
2020-04-29 0 1.260 1.250 1.280 1.220 1.300 210,000 261,400 1.2448 0.901 0.894 0.916 0.873 0.930 293,554 0.8905 -1.56%
2020-04-28 0 1.280 1.280 1.300 1.280 1.300 1,072,000 1,392,860 1.2993 0.916 0.916 0.930 0.916 0.930 1,498,523 0.9295 -1.54%
2020-04-27 0 1.300 1.290 1.300 1.290 1.400 833,200 1,088,712 1.3067 0.930 0.923 0.930 0.923 1.002 1,164,710 0.9347 -3.70%
2020-04-24 0 1.350 1.360 1.380 1.350 1.480 1,900,000 2,661,500 1.4008 0.966 0.973 0.987 0.966 1.059 2,655,964 1.0021 1.50%
2020-04-23 0 1.330 1.310 1.330 1.240 1.340 1,187,600 1,545,564 1.3014 0.951 0.937 0.951 0.887 0.959 1,660,117 0.9310 10.83%
2020-04-22 0 1.200 1.200 1.240 1.200 1.240 712,000 863,660 1.2130 0.858 0.858 0.887 0.858 0.887 995,288 0.8677 -6.98%
2020-04-21 0 1.290 1.210 1.290 1.210 1.300 96,000 118,720 1.2367 0.923 0.866 0.923 0.866 0.930 134,196 0.8847 -0.77%
2020-04-20 0 1.300 1.240 1.300 1.230 1.300 90,000 112,120 1.2458 0.930 0.887 0.930 0.880 0.930 125,809 0.8912 9.24%
2020-04-17 0 1.190 1.190 1.200 1.190 1.220 996,000 1,194,060 1.1989 0.851 0.851 0.858 0.851 0.873 1,392,284 0.8576 -3.25%
2020-04-16 0 1.230 1.210 1.230 1.200 1.230 976,000 1,172,180 1.2010 0.880 0.866 0.880 0.858 0.880 1,364,327 0.8592 -0.81%
2020-04-15 0 1.240 1.210 1.240 1.230 1.250 118,000 144,380 1.2236 0.887 0.866 0.887 0.880 0.894 164,949 0.8753 0.81%
2020-04-14 0 1.230 1.210 1.230 1.190 1.250 2,242,000 2,690,180 1.1999 0.880 0.866 0.880 0.851 0.894 3,134,038 0.8584 2.50%
2020-04-09 0 1.200 1.190 1.230 1.200 1.230 528,000 640,460 1.2130 0.858 0.851 0.880 0.858 0.880 738,078 0.8677 0.00%
2020-04-08 0 1.200 1.190 1.220 1.190 1.250 594,000 712,560 1.1996 0.858 0.851 0.873 0.851 0.894 830,338 0.8582 0.00%
2020-04-07 0 1.200 1.180 1.240 1.190 1.240 190,000 227,320 1.1964 0.858 0.844 0.887 0.851 0.887 265,596 0.8559 0.00%
2020-04-06 0 1.200 1.180 1.200 1.200 1.250 280,000 340,420 1.2158 0.858 0.844 0.858 0.858 0.894 391,405 0.8697 0.00%
2020-04-03 0 1.200 1.180 1.250 1.180 1.250 244,000 292,920 1.2005 0.858 0.844 0.894 0.844 0.894 341,082 0.8588 2.56%
2020-04-02 0 1.170 1.170 1.200 1.160 1.200 57,600 68,008 1.1807 0.837 0.837 0.858 0.830 0.858 80,518 0.8446 -6.40%
2020-04-01 0 1.250 1.200 1.250 1.190 1.260 1,068,800 1,296,088 1.2127 0.894 0.858 0.894 0.851 0.901 1,494,050 0.8675 5.04%
2020-03-31 0 1.190 1.180 1.240 1.180 1.300 533,200 643,140 1.2062 0.851 0.844 0.887 0.844 0.930 745,347 0.8629 -0.83%
2020-03-30 0 1.200 1.190 1.240 1.190 1.250 364,000 437,420 1.2017 0.858 0.851 0.887 0.851 0.894 508,827 0.8597 1.69%
2020-03-27 0 1.180 1.150 1.250 - - 0 0 - 0.844 0.823 0.894 - - 0 - 0.00%
2020-03-26 0 1.180 1.100 1.300 - - 0 0 - 0.844 0.787 0.930 - - 0 - 0.00%
2020-03-25 0 1.180 1.050 1.260 1.180 1.230 304,000 367,480 1.2088 0.844 0.751 0.901 0.844 0.880 424,954 0.8648 -3.28%
2020-03-24 0 1.220 1.150 1.220 1.150 1.220 240,000 285,680 1.1903 0.873 0.823 0.873 0.823 0.873 335,490 0.8515 1.67%
2020-03-23 0 1.200 1.100 1.210 1.150 1.200 226,000 260,000 1.1504 0.858 0.787 0.866 0.823 0.858 315,920 0.8230 0.00%
2020-03-20 0 1.200 1.150 1.200 1.200 1.200 14,000 16,800 1.2000 0.858 0.823 0.858 0.858 0.858 19,570 0.8584 0.00%
2020-03-19 0 1.200 1.150 1.200 1.150 1.200 164,000 188,800 1.1512 0.858 0.823 0.858 0.823 0.858 229,252 0.8235 -1.64%
2020-03-18 0 1.220 1.000 1.220 1.220 1.220 2,000 2,440 1.2200 0.873 0.715 0.873 0.873 0.873 2,796 0.8728 -0.81%
2020-03-17 0 1.230 1.200 1.230 1.200 1.250 104,000 124,960 1.2015 0.880 0.858 0.880 0.858 0.894 145,379 0.8595 1.65%
2020-03-16 0 1.210 1.100 1.250 1.210 1.210 100,000 121,000 1.2100 0.866 0.787 0.894 0.866 0.866 139,788 0.8656 0.83%
2020-03-13 0 1.200 1.080 1.200 1.100 1.200 64,000 72,900 1.1391 0.858 0.773 0.858 0.787 0.858 89,464 0.8149 4.35%
2020-03-12 0 1.150 1.150 1.220 1.150 1.250 208,000 259,420 1.2472 0.823 0.823 0.873 0.823 0.894 290,758 0.8922 -7.26%
2020-03-11 0 1.240 1.180 1.240 1.180 1.250 140,800 168,700 1.1982 0.887 0.844 0.887 0.844 0.894 196,821 0.8571 3.33%
2020-03-10 0 1.200 1.130 1.200 1.200 1.210 20,000 24,020 1.2010 0.858 0.808 0.858 0.858 0.866 27,958 0.8592 0.00%
2020-03-09 0 1.200 1.170 1.280 1.190 1.200 80,800 96,796 1.1980 0.858 0.837 0.916 0.851 0.858 112,948 0.8570 -0.83%
2020-03-06 0 1.210 1.200 1.250 1.200 1.220 392,000 474,300 1.2099 0.866 0.858 0.894 0.858 0.873 547,967 0.8656 -6.92%
2020-03-05 0 1.300 1.230 1.350 1.210 1.300 33,200 40,620 1.2235 0.930 0.880 0.966 0.866 0.930 46,409 0.8753 5.69%
2020-03-04 0 1.230 1.230 1.300 1.230 1.280 68,000 86,120 1.2665 0.880 0.880 0.930 0.880 0.916 95,056 0.9060 -3.91%
2020-03-03 0 1.280 1.230 1.280 1.220 1.280 19,013 24,125 1.2689 0.916 0.880 0.916 0.873 0.916 26,578 0.9077 0.79%
2020-03-02 0 1.270 1.240 1.270 1.240 1.270 8,704 10,904 1.2528 0.909 0.887 0.909 0.887 0.909 12,167 0.8962 0.00%
2020-02-28 0 1.270 1.250 1.270 - - 0 0 - 0.909 0.894 0.909 - - 0 - 0.00%
2020-02-27 0 1.270 1.250 1.270 1.270 1.280 116,000 148,300 1.2784 0.909 0.894 0.909 0.909 0.916 162,154 0.9146 -2.31%
2020-02-26 0 1.300 1.290 1.300 1.280 1.300 72,400 93,748 1.2949 0.930 0.923 0.930 0.916 0.930 101,206 0.9263 0.78%
2020-02-25 0 1.290 1.290 1.350 - - 0 0 - 0.923 0.923 0.966 - - 0 - 0.00%
2020-02-24 0 1.290 1.270 1.360 1.290 1.350 18,000 23,500 1.3056 0.923 0.909 0.973 0.923 0.966 25,162 0.9340 -0.77%
2020-02-21 0 1.300 1.290 1.360 1.300 1.300 10,000 13,000 1.3000 0.930 0.923 0.973 0.930 0.930 13,979 0.9300 -0.76%
2020-02-20 0 1.310 1.300 1.360 - - 0 0 - 0.937 0.930 0.973 - - 0 - 0.00%
2020-02-19 0 1.310 1.300 1.360 - - 0 0 - 0.937 0.930 0.973 - - 0 - 0.00%
2020-02-18 0 1.310 1.300 1.360 - - 0 0 - 0.937 0.930 0.973 - - 0 - 0.00%
2020-02-17 0 1.310 1.300 1.360 1.300 1.310 6,000 7,840 1.3067 0.937 0.930 0.973 0.930 0.937 8,387 0.9348 -3.68%
2020-02-14 0 1.360 1.300 1.360 - - 0 0 - 0.973 0.930 0.973 - - 0 - 0.00%
2020-02-13 0 1.360 1.310 1.360 - - 0 0 - 0.973 0.937 0.973 - - 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 0.973 0.930 0.973 0.901 0.973 1,579,600 0.9397 0.74%
2020-02-11 0 1.350 1.320 1.350 - - 0 0 - 0.966 0.944 0.966 - - 0 - 0.00%
2020-02-10 0 1.350 1.320 1.380 1.350 1.350 82,000 110,700 1.3500 0.966 0.944 0.987 0.966 0.966 114,626 0.9658 0.00%
2020-02-07 0 1.350 1.350 1.390 1.320 1.350 4,000 5,340 1.3350 0.966 0.966 0.994 0.944 0.966 5,592 0.9550 -3.57%
2020-02-06 0 1.400 1.380 1.400 - - 0 0 - 1.002 0.987 1.002 - - 0 - 0.00%
2020-02-05 0 1.400 1.350 1.400 1.400 1.400 4,000 5,600 1.4000 1.002 0.966 1.002 1.002 1.002 5,592 1.0015 1.45%
2020-02-04 0 1.380 1.350 1.390 1.380 1.390 36,121 49,860 1.3804 0.987 0.966 0.994 0.987 0.994 50,493 0.9875 -0.72%
2020-02-03 0 1.390 1.300 1.390 - - 0 0 - 0.994 0.930 0.994 - - 0 - 0.00%
2020-01-31 0 1.390 1.320 1.400 - - 0 0 - 0.994 0.944 1.002 - - 0 - 0.00%
2020-01-30 0 1.390 1.310 1.390 1.310 1.390 16,000 21,436 1.3398 0.994 0.937 0.994 0.937 0.994 22,366 0.9584 0.72%
2020-01-29 0 1.380 1.380 1.460 1.380 1.470 134,800 189,712 1.4074 0.987 0.987 1.044 0.987 1.052 188,434 1.0068 -1.43%
2020-01-24 0 1.400 1.360 1.400 - - 0 0 - 1.002 0.973 1.002 - - 0 - 0.00%
2020-01-23 0 1.400 1.370 1.400 1.400 1.430 28,000 39,260 1.4021 1.002 0.980 1.002 1.002 1.023 39,141 1.0031 -4.76%
2020-01-22 0 1.470 1.400 1.470 - - 0 0 - 1.052 1.002 1.052 - - 0 - 0.00%
2020-01-21 0 1.470 1.420 1.470 1.420 1.480 304,000 443,880 1.4601 1.052 1.016 1.052 1.016 1.059 424,954 1.0445 -0.68%
2020-01-20 0 1.480 1.400 1.480 1.470 1.490 146,000 216,280 1.4814 1.059 1.002 1.059 1.052 1.066 204,090 1.0597 0.68%
2020-01-17 0 1.470 1.450 1.470 1.480 1.480 4,000 5,920 1.4800 1.052 1.037 1.052 1.059 1.059 5,592 1.0587 -0.68%
2020-01-16 0 1.480 1.450 1.480 - - 0 0 - 1.059 1.037 1.059 - - 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 1.059 1.052 1.059 1.059 1.059 4,587,829 1.0587 0.00%
2020-01-14 0 1.480 1.420 1.480 1.460 1.480 296,000 436,640 1.4751 1.059 1.016 1.059 1.044 1.059 413,771 1.0553 1.37%
2020-01-13 0 1.460 1.440 1.460 1.480 1.480 784,800 1,161,440 1.4799 1.044 1.030 1.044 1.059 1.059 1,097,053 1.0587 -1.35%
2020-01-10 0 1.480 1.420 1.480 1.470 1.480 221,200 326,268 1.4750 1.059 1.016 1.059 1.052 1.059 309,210 1.0552 0.68%
2020-01-09 0 1.470 1.400 1.470 1.400 1.470 6,000 8,680 1.4467 1.052 1.002 1.052 1.002 1.052 8,387 1.0349 0.68%
2020-01-08 0 1.460 1.400 1.470 1.400 1.460 43,200 61,328 1.4196 1.044 1.002 1.052 1.002 1.044 60,388 1.0156 -1.35%
2020-01-07 0 1.480 1.420 1.480 1.420 1.480 188,000 267,200 1.4213 1.059 1.016 1.059 1.016 1.059 262,801 1.0167 2.07%
2020-01-06 0 1.450 1.420 1.450 1.450 1.480 12,000 17,580 1.4650 1.037 1.016 1.037 1.037 1.059 16,775 1.0480 -2.03%
2020-01-03 0 1.480 1.420 1.480 1.420 1.480 288,000 420,440 1.4599 1.059 1.016 1.059 1.016 1.059 402,588 1.0443 2.78%
2020-01-02 0 1.440 1.420 1.450 1.440 1.460 358,400 517,672 1.4444 1.030 1.016 1.037 1.030 1.044 500,999 1.0333 -1.37%
2019-12-31 0 1.460 1.400 1.460 1.410 1.460 174,000 247,440 1.4221 1.044 1.002 1.044 1.009 1.044 243,230 1.0173 -1.35%
2019-12-30 0 1.480 1.460 1.480 1.460 1.490 42,000 62,100 1.4786 1.059 1.044 1.059 1.044 1.066 58,711 1.0577 0.00%
2019-12-27 0 1.480 1.460 1.480 - - 0 0 - 1.059 1.044 1.059 - - 0 - -1.33%
2019-12-24 0 1.500 1.450 1.500 - - 2,000 3,000 1.5000 1.073 1.037 1.073 - - 2,796 1.0731 0.00%
2019-12-23 0 1.500 1.450 1.500 1.500 1.500 54,000 81,000 1.5000 1.073 1.037 1.073 1.073 1.073 75,485 1.0731 0.00%
2019-12-20 0 1.500 1.460 1.500 1.470 1.500 28,000 41,500 1.4821 1.073 1.044 1.073 1.052 1.073 39,141 1.0603 2.04%
2019-12-19 0 1.470 1.460 1.480 1.460 1.530 294,000 431,980 1.4693 1.052 1.044 1.059 1.044 1.095 410,975 1.0511 0.68%
2019-12-18 0 1.460 1.450 1.460 1.460 1.500 2,234,121 3,284,889 1.4703 1.044 1.037 1.044 1.044 1.073 3,123,024 1.0518 -3.31%
2019-12-17 0 1.510 1.450 1.510 1.500 1.510 56,000 84,220 1.5039 1.080 1.037 1.080 1.073 1.080 78,281 1.0759 1.34%
2019-12-16 0 1.490 1.420 1.490 1.450 1.490 190,000 277,020 1.4580 1.066 1.016 1.066 1.037 1.066 265,596 1.0430 2.76%
2019-12-13 0 1.450 1.430 1.490 1.420 1.500 86,000 126,920 1.4758 1.037 1.023 1.066 1.016 1.073 120,217 1.0558 -3.33%
2019-12-12 0 1.500 1.430 1.500 1.500 1.530 307,200 461,920 1.5036 1.073 1.023 1.073 1.073 1.095 429,427 1.0757 0.00%
2019-12-11 0 1.500 1.450 1.500 1.450 1.500 89,600 132,644 1.4804 1.073 1.037 1.073 1.037 1.073 125,250 1.0590 3.45%
2019-12-10 0 1.450 1.450 1.510 1.440 1.530 102,800 153,616 1.4943 1.037 1.037 1.080 1.030 1.095 143,702 1.0690 -4.61%
2019-12-09 0 1.520 1.470 1.520 1.400 1.530 734,000 1,092,380 1.4883 1.087 1.052 1.087 1.002 1.095 1,026,041 1.0647 8.57%
2019-12-06 0 1.400 1.400 1.440 1.400 1.440 426,000 596,640 1.4006 1.002 1.002 1.030 1.002 1.030 595,495 1.0019 0.72%
2019-12-05 0 1.390 1.400 1.440 1.380 1.450 582,000 813,120 1.3971 0.994 1.002 1.030 0.987 1.037 813,564 0.9995 0.72%
2019-12-04 0 1.380 1.370 1.410 1.330 1.420 272,400 380,848 1.3981 0.987 0.980 1.009 0.951 1.016 380,781 1.0002 -1.43%
2019-12-03 0 1.400 1.300 1.420 1.300 1.400 5,042,000 6,807,900 1.3502 1.002 0.930 1.016 0.930 1.002 7,048,090 0.9659 0.00%
2019-12-02 0 1.400 1.320 1.400 - - 0 0 - 1.002 0.944 1.002 - - 0 - 0.00%
2019-11-29 0 1.400 1.310 1.450 - - 0 0 - 1.002 0.937 1.037 - - 0 - 0.00%
2019-11-28 0 1.400 1.300 1.400 - - 0 0 - 1.002 0.930 1.002 - - 0 - -0.71%
2019-11-27 0 1.410 1.350 1.430 1.340 1.410 55,600 76,408 1.3742 1.009 0.966 1.023 0.959 1.009 77,722 0.9831 4.44%
2019-11-26 0 1.350 1.350 1.450 1.340 1.350 26,000 34,940 1.3438 0.966 0.966 1.037 0.959 0.966 36,345 0.9613 -0.74%
2019-11-25 0 1.360 1.340 1.380 1.360 1.360 30,000 40,800 1.3600 0.973 0.959 0.987 0.973 0.973 41,936 0.9729 0.74%
2019-11-22 0 1.350 1.340 1.440 1.340 1.350 120,000 161,340 1.3445 0.966 0.959 1.030 0.959 0.966 167,745 0.9618 -0.74%
2019-11-21 0 1.360 1.360 1.370 1.350 1.380 92,000 124,320 1.3513 0.973 0.973 0.980 0.966 0.987 128,605 0.9667 -0.73%
2019-11-20 0 1.370 1.340 1.370 1.350 1.380 28,000 38,500 1.3750 0.980 0.959 0.980 0.966 0.987 39,141 0.9836 0.00%
2019-11-19 0 1.370 1.370 1.390 1.350 1.440 222,000 306,200 1.3793 0.980 0.980 0.994 0.966 1.030 310,328 0.9867 -0.72%
2019-11-18 0 1.380 1.350 1.380 1.400 1.420 68,000 96,120 1.4135 0.987 0.966 0.987 1.002 1.016 95,056 1.0112 -2.82%
2019-11-15 0 1.420 1.420 1.440 1.410 1.450 6,806,000 9,318,680 1.3692 1.016 1.016 1.030 1.009 1.037 9,513,943 0.9795 -0.70%
2019-11-14 0 1.430 1.420 1.460 1.430 1.530 305,200 443,960 1.4547 1.023 1.016 1.044 1.023 1.095 426,632 1.0406 -1.38%
2019-11-13 0 1.450 1.420 1.450 1.420 1.520 348,000 509,440 1.4639 1.037 1.016 1.037 1.016 1.087 486,461 1.0472 -3.97%
2019-11-12 0 1.510 1.440 1.510 1.350 1.510 594,243 865,432 1.4564 1.080 1.030 1.080 0.966 1.080 830,678 1.0418 10.22%
2019-11-11 0 1.370 1.300 1.390 1.260 1.400 436,000 592,960 1.3600 0.980 0.930 0.994 0.901 1.002 609,474 0.9729 4.58%
2019-11-08 0 1.310 1.300 1.310 1.250 1.350 557,200 726,204 1.3033 0.937 0.930 0.937 0.894 0.966 778,896 0.9323 9.17%
2019-11-07 0 1.200 1.180 1.250 - - 0 0 - 0.858 0.844 0.894 - - 0 - 0.00%
2019-11-06 0 1.200 - 1.250 - - 0 0 - 0.858 - 0.894 - - 0 - 0.00%
2019-11-05 0 1.200 1.080 1.250 1.150 1.200 218,000 251,200 1.1523 0.858 0.773 0.894 0.823 0.858 304,737 0.8243 1.69%
2019-11-04 0 1.180 1.180 1.250 - - 0 0 - 0.844 0.844 0.894 - - 0 - 0.00%
2019-11-01 0 1.180 1.160 1.250 - - 0 0 - 0.844 0.830 0.894 - - 0 - 0.00%
2019-10-31 0 1.180 1.110 1.230 - - 0 0 - 0.844 0.794 0.880 - - 0 - 0.00%
2019-10-30 0 1.180 1.110 1.250 - - 400 436 1.0900 0.844 0.794 0.894 - - 559 0.7798 0.00%
2019-10-29 0 1.180 1.150 1.250 1.150 1.180 4,400 5,100 1.1591 0.844 0.823 0.894 0.823 0.844 6,151 0.8292 2.61%
2019-10-28 0 1.150 1.150 1.250 - - 0 0 - 0.823 0.823 0.894 - - 0 - 0.00%
2019-10-25 0 1.150 1.150 1.250 1.150 1.150 26,000 29,900 1.1500 0.823 0.823 0.894 0.823 0.823 36,345 0.8227 -2.54%
2019-10-24 0 1.180 1.180 1.250 - - 0 0 - 0.844 0.844 0.894 - - 0 - 0.00%
2019-10-23 0 1.180 1.150 1.250 - - 0 0 - 0.844 0.823 0.894 - - 0 - 0.00%
2019-10-22 0 1.180 1.150 1.240 1.150 1.180 106,000 124,780 1.1772 0.844 0.823 0.887 0.823 0.844 148,175 0.8421 2.61%
2019-10-21 0 1.150 1.150 1.180 1.150 1.180 4,000 4,660 1.1650 0.823 0.823 0.844 0.823 0.844 5,592 0.8334 -1.71%
2019-10-18 0 1.170 1.150 1.250 - - 0 0 - 0.837 0.823 0.894 - - 0 - 0.00%
2019-10-17 0 1.170 1.120 1.250 - - 0 0 - 0.837 0.801 0.894 - - 0 - 0.00%
2019-10-16 0 1.170 1.120 1.250 - - 0 0 - 0.837 0.801 0.894 - - 0 - 0.00%
2019-10-15 0 1.170 1.120 1.250 - - 400 440 1.1000 0.837 0.801 0.894 - - 559 0.7869 0.00%
2019-10-14 0 1.170 1.120 1.200 - - 0 0 - 0.837 0.801 0.858 - - 0 - 0.00%
2019-10-11 0 1.170 1.130 1.200 1.170 1.170 17,200 20,040 1.1651 0.837 0.808 0.858 0.837 0.837 24,043 0.8335 1.74%
2019-10-10 0 1.150 1.140 1.150 1.080 1.150 26,000 29,700 1.1423 0.823 0.816 0.823 0.773 0.823 36,345 0.8172 0.00%
2019-10-09 0 1.150 1.130 1.150 1.150 1.150 20,000 23,000 1.1500 0.823 0.808 0.823 0.823 0.823 27,958 0.8227 2.68%
2019-10-08 0 1.120 1.120 1.200 1.120 1.120 10,000 11,200 1.1200 0.801 0.801 0.858 0.801 0.801 13,979 0.8012 -2.61%
2019-10-04 0 1.150 1.150 1.230 1.130 1.160 28,000 31,980 1.1421 0.823 0.823 0.880 0.808 0.830 39,141 0.8171 0.00%
2019-10-03 0 1.150 1.120 1.250 1.070 1.150 33,600 37,888 1.1276 0.823 0.801 0.894 0.765 0.823 46,969 0.8067 0.00%
2019-10-02 0 1.150 1.150 1.250 1.120 1.150 12,000 13,740 1.1450 0.823 0.823 0.894 0.801 0.823 16,775 0.8191 1.77%
2019-09-30 0 1.130 1.020 1.130 1.130 1.130 12,000 13,560 1.1300 0.808 0.730 0.808 0.808 0.808 16,775 0.8084 -1.74%
2019-09-27 0 1.150 1.120 1.270 1.150 1.150 100,000 115,000 1.1500 0.823 0.801 0.909 0.823 0.823 139,788 0.8227 -4.17%
2019-09-26 0 1.200 1.120 1.200 1.200 1.200 12,000 14,400 1.2000 0.858 0.801 0.858 0.858 0.858 16,775 0.8584 3.45%
2019-09-25 0 1.160 1.160 1.270 - - 0 0 - 0.830 0.830 0.909 - - 0 - 0.00%
2019-09-24 0 1.160 1.160 1.270 - - 0 0 - 0.830 0.830 0.909 - - 0 - 0.00%
2019-09-23 0 1.160 1.120 1.270 - - 0 0 - 0.830 0.801 0.909 - - 0 - 0.00%
2019-09-20 0 1.160 1.160 1.270 1.120 1.200 137,600 158,868 1.1546 0.830 0.830 0.909 0.801 0.858 192,348 0.8259 -3.33%
2019-09-19 0 1.200 1.130 1.270 1.200 1.200 2,000 2,400 1.2000 0.858 0.808 0.909 0.858 0.858 2,796 0.8584 0.84%
2019-09-18 0 1.190 1.150 1.270 - - 1,600 1,744 1.0900 0.851 0.823 0.909 - - 2,237 0.7798 0.00%
2019-09-17 0 1.190 1.130 1.270 - - 0 0 - 0.851 0.808 0.909 - - 0 - 0.00%
2019-09-16 0 1.190 1.130 1.270 - - 0 0 - 0.851 0.808 0.909 - - 0 - 0.00%
2019-09-13 0 1.190 1.010 1.270 - - 0 0 - 0.851 0.723 0.909 - - 0 - 0.00%
2019-09-12 0 1.190 1.110 1.270 - - 191 208 1.0890 0.851 0.794 0.909 - - 267 0.7790 0.00%
2019-09-11 0 1.190 1.190 1.270 - - 0 0 - 0.851 0.851 0.909 - - 0 - 0.00%
2019-09-10 0 1.190 1.150 1.270 1.190 1.200 62,000 73,900 1.1919 0.851 0.823 0.909 0.851 0.858 86,668 0.8527 -0.83%
2019-09-09 0 1.200 1.120 1.270 - - 0 0 - 0.858 0.801 0.909 - - 0 - 0.00%
2019-09-06 0 1.200 1.200 1.270 1.100 1.100 4,000 4,400 1.1000 0.858 0.858 0.909 0.787 0.787 5,592 0.7869 0.00%
2019-09-05 0 1.200 1.200 1.270 1.150 1.150 10,000 11,500 1.1500 0.858 0.858 0.909 0.823 0.823 13,979 0.8227 2.56%
2019-09-04 0 1.170 1.170 1.270 1.170 1.170 4,000 4,546 1.1365 0.837 0.837 0.909 0.837 0.837 5,592 0.8130 0.00%
2019-09-03 0 1.170 1.100 1.270 - - 0 0 - 0.837 0.787 0.909 - - 0 - 0.00%
2019-09-02 0 1.170 1.100 1.170 1.190 1.200 30,800 36,824 1.1956 0.837 0.787 0.837 0.851 0.858 43,055 0.8553 0.00%
2019-08-30 0 1.170 1.160 1.250 1.120 1.170 26,000 29,860 1.1485 0.837 0.830 0.894 0.801 0.837 36,345 0.8216 -2.50%
2019-08-29 0 1.200 1.100 1.270 - - 0 0 - 0.858 0.787 0.909 - - 0 - 0.00%
2019-08-28 0 1.200 1.130 1.270 - - 0 0 - 0.858 0.808 0.909 - - 0 - 0.00%
2019-08-27 0 1.200 1.150 1.270 - - 400 444 1.1100 0.858 0.823 0.909 - - 559 0.7941 0.00%
2019-08-26 0 1.200 1.130 1.200 1.140 1.200 278,000 320,500 1.1529 0.858 0.808 0.858 0.816 0.858 388,609 0.8247 -2.44%
2019-08-23 0 1.230 1.230 1.270 1.230 1.240 26,800 33,140 1.2366 0.880 0.880 0.909 0.880 0.887 37,463 0.8846 -0.81%
2019-08-22 0 1.240 1.210 1.240 - - 0 0 - 0.887 0.866 0.887 - - 0 - -2.36%
2019-08-21 0 1.270 1.220 1.270 1.270 1.270 15,104 19,093 1.2641 0.909 0.873 0.909 0.909 0.909 21,114 0.9043 -2.31%
2019-08-20 0 1.300 1.200 1.350 1.290 1.300 54,247 70,251 1.2950 0.930 0.858 0.966 0.923 0.930 75,831 0.9264 8.33%
2019-08-19 0 1.200 1.170 1.300 1.160 1.200 82,000 97,940 1.1944 0.858 0.837 0.930 0.830 0.858 114,626 0.8544 -2.44%
2019-08-16 0 1.230 1.230 1.350 1.230 1.240 18,800 23,208 1.2345 0.880 0.880 0.966 0.880 0.887 26,280 0.8831 0.00%
2019-08-15 0 1.230 1.230 1.250 1.230 1.230 8,000 9,840 1.2300 0.880 0.880 0.894 0.880 0.880 11,183 0.8799 -3.91%
2019-08-14 0 1.280 1.240 1.280 1.280 1.280 14,000 17,920 1.2800 0.916 0.887 0.916 0.916 0.916 19,570 0.9157 -1.54%
2019-08-13 0 1.300 1.220 1.300 1.300 1.300 10,400 13,476 1.2958 0.930 0.873 0.930 0.930 0.930 14,538 0.9270 0.00%
2019-08-12 0 1.300 1.220 1.300 1.300 1.300 190,000 247,000 1.3000 0.930 0.873 0.930 0.930 0.930 265,596 0.9300 3.17%
2019-08-09 0 1.260 1.200 1.300 - - 0 0 - 0.901 0.858 0.930 - - 0 - 0.00%
2019-08-08 0 1.260 1.210 1.260 1.280 1.290 38,000 48,840 1.2853 0.901 0.866 0.901 0.916 0.923 53,119 0.9194 3.28%
2019-08-07 0 1.220 1.200 1.280 1.200 1.220 46,000 56,060 1.2187 0.873 0.858 0.916 0.858 0.873 64,302 0.8718 -2.40%
2019-08-06 0 1.250 1.220 1.280 1.200 1.250 30,000 36,220 1.2073 0.894 0.873 0.916 0.858 0.894 41,936 0.8637 -2.34%
2019-08-05 0 1.280 1.210 1.280 1.200 1.300 210,000 270,640 1.2888 0.916 0.866 0.916 0.858 0.930 293,554 0.9219 -1.54%
2019-08-02 0 1.300 1.270 1.300 - - 0 0 - 0.930 0.909 0.930 - - 0 - -1.52%
2019-08-01 0 1.320 1.270 1.340 - - 0 0 - 0.944 0.909 0.959 - - 0 - 0.00%
2019-07-31 0 1.320 1.280 1.350 - - 0 0 - 0.944 0.916 0.966 - - 0 - 0.00%
2019-07-30 0 1.320 1.280 1.340 1.320 1.320 10,800 14,144 1.3096 0.944 0.916 0.959 0.944 0.944 15,097 0.9369 1.54%
2019-07-29 0 1.300 1.240 1.320 1.300 1.300 3,200 4,052 1.2663 0.930 0.887 0.944 0.930 0.930 4,473 0.9058 0.00%
2019-07-26 0 1.300 1.240 1.320 - - 0 0 - 0.930 0.887 0.944 - - 0 - 0.00%
2019-07-25 0 1.300 1.240 1.320 1.300 1.300 2,000 2,600 1.3000 0.930 0.887 0.944 0.930 0.930 2,796 0.9300 0.00%
2019-07-24 0 1.300 1.250 1.320 1.290 1.300 82,000 106,500 1.2988 0.930 0.894 0.944 0.923 0.930 114,626 0.9291 0.00%
2019-07-23 0 1.300 1.240 1.310 1.230 1.300 32,000 39,500 1.2344 0.930 0.887 0.937 0.880 0.930 44,732 0.8830 3.17%
2019-07-22 0 1.260 1.230 1.260 1.260 1.260 8,000 10,080 1.2600 0.901 0.880 0.901 0.901 0.901 11,183 0.9014 2.44%
2019-07-19 0 1.230 1.230 1.300 1.230 1.230 50,000 61,500 1.2300 0.880 0.880 0.930 0.880 0.880 69,894 0.8799 -0.81%
2019-07-18 0 1.240 1.230 1.310 1.230 1.240 11,600 14,284 1.2314 0.887 0.880 0.937 0.880 0.887 16,215 0.8809 -0.80%
2019-07-17 0 1.250 1.250 1.290 1.220 1.250 17,200 21,168 1.2307 0.894 0.894 0.923 0.873 0.894 24,043 0.8804 -2.34%
2019-07-16 0 1.280 1.280 1.350 1.280 1.280 236,800 303,080 1.2799 0.916 0.916 0.966 0.916 0.916 331,017 0.9156 0.00%
2019-07-15 0 1.280 1.280 1.340 1.280 1.280 56,000 71,680 1.2800 0.916 0.916 0.959 0.916 0.916 78,281 0.9157 2.40%
2019-07-12 0 1.250 1.250 1.330 1.250 1.270 14,000 17,660 1.2614 0.894 0.894 0.951 0.894 0.909 19,570 0.9024 0.00%
2019-07-11 0 1.250 1.250 1.280 1.250 1.310 244,000 313,740 1.2858 0.894 0.894 0.916 0.894 0.937 341,082 0.9198 -9.42%
2019-07-10 0 1.380 1.300 1.380 1.220 1.400 339,200 420,696 1.2403 0.987 0.930 0.987 0.873 1.002 474,159 0.8872 6.98%
2019-07-09 0 1.290 1.270 1.300 1.270 1.300 210,000 271,360 1.2922 0.923 0.909 0.930 0.909 0.930 293,554 0.9244 -5.84%
2019-07-08 0 1.370 1.320 1.370 1.280 1.380 125,200 163,180 1.3034 0.980 0.944 0.980 0.916 0.987 175,014 0.9324 7.03%
2019-07-05 0 1.280 1.280 1.320 1.270 1.320 59,456 76,640 1.2890 0.916 0.916 0.944 0.909 0.944 83,112 0.9221 -5.88%
2019-07-04 0 1.360 1.270 1.360 1.280 1.360 32,000 42,120 1.3163 0.973 0.909 0.973 0.916 0.973 44,732 0.9416 0.00%
2019-07-03 0 1.360 1.250 1.360 1.290 1.360 40,400 53,496 1.3242 0.973 0.894 0.973 0.923 0.973 56,474 0.9473 0.00%
2019-07-02 0 1.360 1.270 1.360 1.220 1.400 174,000 234,720 1.3490 0.973 0.909 0.973 0.873 1.002 243,230 0.9650 7.94%
2019-06-28 0 1.260 1.200 1.330 1.260 1.300 16,800 21,168 1.2600 0.901 0.858 0.951 0.901 0.930 23,484 0.9014 3.28%
2019-06-27 0 1.220 1.180 1.260 1.180 1.220 74,000 89,080 1.2038 0.873 0.844 0.901 0.844 0.873 103,443 0.8612 3.39%
2019-06-26 0 1.180 1.180 1.200 1.180 1.200 26,396 31,251 1.1839 0.844 0.844 0.858 0.844 0.858 36,898 0.8469 -0.84%
2019-06-25 0 1.190 1.150 1.200 - - 0 0 - 0.851 0.823 0.858 - - 0 - 0.00%
2019-06-24 0 1.190 1.150 1.200 - - 0 0 - 0.851 0.823 0.858 - - 0 - 0.00%
2019-06-21 0 1.190 1.150 1.200 1.150 1.190 50,000 58,320 1.1664 0.851 0.823 0.858 0.823 0.851 69,894 0.8344 2.59%
2019-06-20 0 1.160 1.160 1.220 1.160 1.160 20,000 23,200 1.1600 0.830 0.830 0.873 0.830 0.830 27,958 0.8298 -1.69%
2019-06-19 0 1.180 1.180 1.220 1.160 1.180 16,000 18,680 1.1675 0.844 0.844 0.873 0.830 0.844 22,366 0.8352 -1.67%
2019-06-18 0 1.200 1.160 1.230 1.160 1.200 14,000 16,320 1.1657 0.858 0.830 0.880 0.830 0.858 19,570 0.8339 0.00%
2019-06-17 0 1.200 1.180 1.220 1.100 1.200 176,800 204,704 1.1578 0.858 0.844 0.873 0.787 0.858 247,144 0.8283 0.00%
2019-06-14 0 1.200 1.130 1.260 1.190 1.200 20,000 23,920 1.1960 0.858 0.808 0.901 0.851 0.858 27,958 0.8556 0.00%
2019-06-13 0 1.200 1.100 1.260 - - 0 0 - 0.858 0.787 0.901 - - 0 - 0.00%
2019-06-12 0 1.200 1.010 1.260 - - 4 4 1.0000 0.858 0.723 0.901 - - 6 0.7154 0.00%
2019-06-11 0 1.200 1.080 1.260 - - 0 0 - 0.858 0.773 0.901 - - 0 - 0.00%
2019-06-10 0 1.200 1.040 1.260 - - 0 0 - 0.858 0.744 0.901 - - 0 - 0.00%
2019-06-06 0 1.200 1.150 1.260 - - 0 0 - 0.858 0.823 0.901 - - 0 - 0.00%
2019-06-05 0 1.200 1.150 1.260 - - 0 0 - 0.858 0.823 0.901 - - 0 - 0.00%
2019-06-04 0 1.200 1.150 1.260 - - 0 0 - 0.858 0.823 0.901 - - 0 - 0.00%
2019-06-03 0 1.200 1.100 1.200 - - 0 0 - 0.858 0.787 0.858 - - 0 - 0.00%
2019-05-31 0 1.200 1.200 1.260 1.200 1.200 21,200 25,380 1.1972 0.858 0.858 0.901 0.858 0.858 29,635 0.8564 3.90%
2019-05-30 0 1.200 1.200 1.250 1.180 1.250 51,200 60,840 1.1883 0.826 0.826 0.861 0.812 0.861 74,360 0.8182 1.69%
2019-05-29 0 1.180 1.180 1.240 1.150 1.160 7,200 8,300 1.1528 0.812 0.812 0.854 0.792 0.799 10,457 0.7937 -7.81%
2019-05-28 0 1.280 1.090 1.280 - - 0 0 - 0.881 0.751 0.881 - - 0 - 0.00%
2019-05-27 0 1.280 1.090 1.280 - - 0 0 - 0.881 0.751 0.881 - - 0 - 0.00%
2019-05-24 0 1.280 1.140 1.290 1.280 1.280 14,000 17,920 1.2800 0.881 0.785 0.888 0.881 0.881 20,333 0.8813 4.92%
2019-05-23 0 1.220 1.150 1.290 - - 997 1,136 1.1394 0.840 0.792 0.888 - - 1,448 0.7845 0.00%
2019-05-22 0 1.220 1.150 1.290 1.220 1.220 2,000 2,440 1.2200 0.840 0.792 0.888 0.840 0.840 2,905 0.8400 0.00%
2019-05-21 0 1.220 1.160 1.300 - - 0 0 - 0.840 0.799 0.895 - - 0 - 0.00%
2019-05-20 0 1.220 1.210 1.300 1.220 1.230 22,000 26,860 1.2209 0.840 0.833 0.895 0.840 0.847 31,951 0.8407 0.83%
2019-05-17 0 1.210 1.180 1.330 1.200 1.210 52,400 63,368 1.2093 0.833 0.812 0.916 0.826 0.833 76,103 0.8327 -3.97%
2019-05-16 0 1.260 1.220 1.320 1.260 1.260 18,000 22,680 1.2600 0.868 0.840 0.909 0.868 0.868 26,142 0.8676 0.00%
2019-05-15 0 1.260 1.220 1.300 - - 0 0 - 0.868 0.840 0.895 - - 0 - 0.00%
2019-05-14 0 1.260 1.220 1.350 1.260 1.260 2,400 3,020 1.2583 0.868 0.840 0.930 0.868 0.868 3,486 0.8664 -3.08%
2019-05-10 0 1.300 1.300 1.360 1.300 1.320 124,000 161,900 1.3056 0.895 0.895 0.936 0.895 0.909 180,090 0.8990 -1.52%
2019-05-09 0 1.320 1.320 1.360 1.320 1.370 10,000 13,300 1.3300 0.909 0.909 0.936 0.909 0.943 14,523 0.9158 -4.35%
2019-05-08 0 1.380 1.320 1.380 1.370 1.380 32,000 43,900 1.3719 0.950 0.909 0.950 0.943 0.950 46,475 0.9446 2.22%
2019-05-07 0 1.350 1.300 1.390 1.350 1.350 12,000 16,200 1.3500 0.930 0.895 0.957 0.930 0.930 17,428 0.9295 -2.17%
2019-05-06 0 1.380 1.350 1.390 1.350 1.380 160,000 216,900 1.3556 0.950 0.930 0.957 0.930 0.950 232,374 0.9334 2.22%
2019-05-03 0 1.350 1.350 1.440 1.350 1.360 220,000 298,220 1.3555 0.930 0.930 0.992 0.930 0.936 319,514 0.9334 0.00%
2019-05-02 0 1.350 1.350 1.400 1.350 1.400 130,400 176,588 1.3542 0.930 0.930 0.964 0.930 0.964 189,385 0.9324 0.00%
2019-04-30 0 1.350 1.350 1.450 1.350 1.390 108,000 146,200 1.3537 0.930 0.930 0.998 0.930 0.957 156,853 0.9321 -0.74%
2019-04-29 0 1.360 1.360 1.380 1.330 1.400 238,800 324,776 1.3600 0.936 0.936 0.950 0.916 0.964 346,818 0.9364 4.62%
2019-04-26 0 1.300 1.280 1.320 1.270 1.300 62,000 79,440 1.2813 0.895 0.881 0.909 0.874 0.895 90,045 0.8822 1.56%
2019-04-25 0 1.280 1.270 1.310 1.270 1.320 34,000 43,740 1.2865 0.881 0.874 0.902 0.874 0.909 49,380 0.8858 1.59%
2019-04-24 0 1.260 1.250 1.320 - - 0 0 - 0.868 0.861 0.909 - - 0 - 0.00%
2019-04-23 0 1.260 1.260 1.320 1.260 1.320 118,400 151,176 1.2768 0.868 0.868 0.909 0.868 0.909 171,957 0.8792 -1.56%
2019-04-18 0 1.280 1.240 1.290 1.260 1.290 234,800 302,548 1.2885 0.881 0.854 0.888 0.868 0.888 341,009 0.8872 -3.03%
2019-04-17 0 1.320 1.280 1.320 1.320 1.320 2,000 2,640 1.3200 0.909 0.881 0.909 0.909 0.909 2,905 0.9089 0.00%
2019-04-16 0 1.320 1.260 1.320 1.270 1.320 18,000 23,060 1.2811 0.909 0.868 0.909 0.874 0.909 26,142 0.8821 -0.75%
2019-04-15 0 1.330 1.280 1.330 1.290 1.330 18,000 23,300 1.2944 0.916 0.881 0.916 0.888 0.916 26,142 0.8913 3.10%
2019-04-12 0 1.290 1.260 1.300 - - 0 0 - 0.888 0.868 0.895 - - 0 - 0.00%
2019-04-11 0 1.290 1.290 1.300 1.250 1.310 243,200 306,792 1.2615 0.888 0.888 0.895 0.861 0.902 353,209 0.8686 -5.15%
2019-04-10 0 1.360 1.280 1.380 1.280 1.360 92,000 120,500 1.3098 0.936 0.881 0.950 0.881 0.936 133,615 0.9018 0.74%
2019-04-09 0 1.350 1.320 1.370 1.320 1.360 128,808 172,463 1.3389 0.930 0.909 0.943 0.909 0.936 187,073 0.9219 3.05%
2019-04-08 0 1.310 1.310 1.350 1.310 1.350 82,000 108,620 1.3246 0.902 0.902 0.930 0.902 0.930 119,092 0.9121 -1.50%
2019-04-04 0 1.330 1.240 1.330 1.320 1.330 136,000 180,280 1.3256 0.916 0.854 0.916 0.909 0.916 197,518 0.9127 2.31%
2019-04-03 0 1.300 1.280 1.330 1.240 1.310 108,000 140,620 1.3020 0.895 0.881 0.916 0.854 0.902 156,853 0.8965 0.00%
2019-04-02 0 1.300 1.280 1.320 1.250 1.320 68,000 88,380 1.2997 0.895 0.881 0.909 0.861 0.909 98,759 0.8949 0.00%
2019-04-01 0 1.300 1.260 1.330 1.200 1.300 270,000 331,780 1.2288 0.895 0.868 0.916 0.826 0.895 392,131 0.8461 4.00%
2019-03-29 0 1.250 1.240 1.280 1.250 1.290 179,600 224,580 1.2504 0.861 0.854 0.881 0.861 0.888 260,840 0.8610 -0.79%
2019-03-28 0 1.260 1.240 1.280 1.230 1.260 64,000 79,920 1.2488 0.868 0.854 0.881 0.847 0.868 92,950 0.8598 1.61%
2019-03-27 0 1.240 1.230 1.260 - - 0 0 - 0.854 0.847 0.868 - - 0 - 0.00%
2019-03-26 0 1.240 1.220 1.270 - - 0 0 - 0.854 0.840 0.874 - - 0 - 0.00%
2019-03-25 0 1.240 1.200 1.250 1.190 1.240 186,400 223,508 1.1991 0.854 0.826 0.861 0.819 0.854 270,716 0.8256 0.81%
2019-03-22 0 1.230 1.230 1.270 1.220 1.300 17,950 22,120 1.2323 0.847 0.847 0.874 0.840 0.895 26,069 0.8485 -5.38%
2019-03-21 0 1.300 1.220 1.300 1.250 1.300 64,000 80,500 1.2578 0.895 0.840 0.895 0.861 0.895 92,950 0.8661 8.33%
2019-03-20 0 1.200 1.190 1.200 1.190 1.220 312,000 374,540 1.2004 0.826 0.819 0.826 0.819 0.840 453,130 0.8266 -2.44%
2019-03-19 0 1.230 1.210 1.300 1.200 1.260 193,600 236,540 1.2218 0.847 0.833 0.895 0.826 0.868 281,173 0.8413 -2.38%
2019-03-18 0 1.260 1.260 1.300 1.180 1.260 174,000 207,560 1.1929 0.868 0.868 0.895 0.812 0.868 252,707 0.8213 5.88%
2019-03-15 0 1.190 1.190 1.200 1.190 1.240 198,000 237,500 1.1995 0.819 0.819 0.826 0.819 0.854 287,563 0.8259 -0.83%
2019-03-14 0 1.200 1.190 1.300 - - 1,200 1,392 1.1600 0.826 0.819 0.895 - - 1,743 0.7987 0.00%
2019-03-13 0 1.200 1.190 1.290 1.190 1.200 46,000 55,060 1.1970 0.826 0.819 0.888 0.819 0.826 66,808 0.8242 -4.76%
2019-03-12 0 1.260 1.180 1.260 1.200 1.260 12,000 14,520 1.2100 0.868 0.812 0.868 0.826 0.868 17,428 0.8331 2.44%
2019-03-11 0 1.230 1.200 1.300 - - 0 0 - 0.847 0.826 0.895 - - 0 - 0.00%
2019-03-08 0 1.230 1.230 1.300 1.220 1.220 6,000 7,320 1.2200 0.847 0.847 0.895 0.840 0.840 8,714 0.8400 -4.65%
2019-03-07 0 1.290 1.200 1.300 1.290 1.290 26,000 33,740 1.2977 0.888 0.826 0.895 0.888 0.888 37,761 0.8935 -0.77%
2019-03-06 0 1.300 1.200 1.300 1.300 1.300 6,800 8,728 1.2835 0.895 0.826 0.895 0.895 0.895 9,876 0.8838 0.00%
2019-03-05 0 1.300 1.200 1.350 - - 0 0 - 0.895 0.826 0.930 - - 0 - 0.00%
2019-03-04 0 1.300 1.200 1.300 - - 0 0 - 0.895 0.826 0.895 - - 0 - 0.00%
2019-03-01 0 1.300 1.220 1.300 1.300 1.300 4,000 5,200 1.3000 0.895 0.840 0.895 0.895 0.895 5,809 0.8951 0.00%
2019-02-28 0 1.300 1.220 1.310 - - 0 0 - 0.895 0.840 0.902 - - 0 - 0.00%
2019-02-27 0 1.300 1.240 1.300 1.310 1.310 143,600 187,908 1.3086 0.895 0.854 0.895 0.902 0.902 208,556 0.9010 0.78%
2019-02-26 0 1.290 1.260 1.300 1.290 1.290 14,000 18,060 1.2900 0.888 0.868 0.895 0.888 0.888 20,333 0.8882 -1.53%
2019-02-25 0 1.310 1.270 1.350 1.250 1.330 13,600 17,224 1.2665 0.902 0.874 0.930 0.861 0.916 19,752 0.8720 4.80%
2019-02-22 0 1.250 1.250 1.280 - - 0 0 - 0.861 0.861 0.881 - - 0 - 0.00%
2019-02-21 0 1.250 1.250 1.280 1.250 1.280 9,200 11,584 1.2591 0.861 0.861 0.881 0.861 0.881 13,362 0.8670 0.00%
2019-02-20 0 1.250 1.250 1.300 1.250 1.250 8,000 10,000 1.2500 0.861 0.861 0.895 0.861 0.861 11,619 0.8607 0.00%
2019-02-19 0 1.250 1.240 1.250 1.250 1.260 65,600 82,092 1.2514 0.861 0.854 0.861 0.861 0.868 95,273 0.8616 -2.34%
2019-02-18 0 1.280 1.280 1.400 1.270 1.400 65,600 90,356 1.3774 0.881 0.881 0.964 0.874 0.964 95,273 0.9484 2.40%
2019-02-15 0 1.250 1.240 1.290 1.250 1.280 54,000 68,060 1.2604 0.861 0.854 0.888 0.861 0.881 78,426 0.8678 -3.85%
2019-02-14 0 1.300 1.260 1.310 1.240 1.300 50,550 63,977 1.2656 0.895 0.868 0.902 0.854 0.895 73,416 0.8714 0.00%
2019-02-13 0 1.300 1.300 1.320 1.290 1.300 138,000 179,200 1.2986 0.895 0.895 0.909 0.888 0.895 200,423 0.8941 1.56%
2019-02-12 0 1.280 1.220 1.280 - - 1,200 1,416 1.1800 0.881 0.840 0.881 - - 1,743 0.8125 -0.78%
2019-02-11 0 1.290 1.250 1.290 1.170 1.300 92,000 118,040 1.2830 0.888 0.861 0.888 0.806 0.895 133,615 0.8834 7.50%
2019-02-08 0 1.200 1.160 1.200 - - 0 0 - 0.826 0.799 0.826 - - 0 - 0.00%
2019-02-04 0 1.200 1.200 1.250 - - 0 0 - 0.826 0.826 0.861 - - 0 - 0.00%
2019-02-01 0 1.200 1.170 1.250 1.160 1.200 10,000 11,680 1.1680 0.826 0.806 0.861 0.799 0.826 14,523 0.8042 0.00%
2019-01-31 0 1.200 1.150 1.250 - - 400 452 1.1300 0.826 0.792 0.861 - - 581 0.7781 0.00%
2019-01-30 0 1.200 1.150 1.250 - - 0 0 - 0.826 0.792 0.861 - - 0 - 0.00%
2019-01-29 0 1.200 1.170 1.200 1.170 1.220 110,600 134,204 1.2134 0.826 0.806 0.826 0.806 0.840 160,629 0.8355 -4.00%
2019-01-28 0 1.250 1.150 1.250 - - 1,200 1,352 1.1267 0.861 0.792 0.861 - - 1,743 0.7758 0.00%
2019-01-25 0 1.250 1.150 1.290 1.250 1.250 14,000 17,500 1.2500 0.861 0.792 0.888 0.861 0.861 20,333 0.8607 3.31%
2019-01-24 0 1.210 1.180 1.280 1.200 1.210 150,000 181,400 1.2093 0.833 0.812 0.881 0.826 0.833 217,851 0.8327 0.00%
2019-01-23 0 1.210 1.180 1.250 1.100 1.210 176,000 211,240 1.2002 0.833 0.812 0.861 0.757 0.833 255,612 0.8264 0.83%
2019-01-22 0 1.200 1.120 1.210 1.200 1.200 96,000 115,200 1.2000 0.826 0.771 0.833 0.826 0.826 139,425 0.8263 0.00%
2019-01-21 0 1.200 1.060 1.200 - - 0 0 - 0.826 0.730 0.826 - - 0 - -0.83%
2019-01-18 0 1.210 1.130 1.210 - - 0 0 - 0.833 0.778 0.833 - - 0 - 0.00%
2019-01-17 0 1.210 1.130 1.210 1.210 1.210 2,000 2,420 1.2100 0.833 0.778 0.833 0.833 0.833 2,905 0.8331 0.83%
2019-01-16 0 1.200 - 1.200 1.160 1.200 31,200 36,956 1.1845 0.826 - 0.826 0.799 0.826 45,313 0.8156 0.00%
2019-01-15 0 1.200 1.200 1.250 1.200 1.200 110,000 132,000 1.2000 0.826 0.826 0.861 0.826 0.826 159,757 0.8263 0.00%
2019-01-14 0 1.200 1.200 1.250 - - 0 0 - 0.826 0.826 0.861 - - 0 - 0.00%
2019-01-11 0 1.200 - 1.250 - - 0 0 - 0.826 - 0.861 - - 0 - 0.00%
2019-01-10 0 1.200 1.100 1.250 - - 0 0 - 0.826 0.757 0.861 - - 0 - 0.00%
2019-01-09 0 1.200 1.130 1.200 1.130 1.200 10,800 12,320 1.1407 0.826 0.778 0.826 0.778 0.826 15,685 0.7855 0.00%
2019-01-08 0 1.200 - 1.200 1.200 1.200 54,000 64,800 1.2000 0.826 - 0.826 0.826 0.826 78,426 0.8263 0.00%
2019-01-07 0 1.200 1.200 1.250 - - 0 0 - 0.826 0.826 0.861 - - 0 - 0.84%
2019-01-04 0 1.190 1.190 1.250 1.160 1.200 40,400 47,792 1.1830 0.819 0.819 0.861 0.799 0.826 58,674 0.8145 -4.80%
2019-01-03 0 1.250 1.180 1.250 - - 0 0 - 0.861 0.812 0.861 - - 0 - 0.00%
2019-01-02 0 1.250 1.230 1.250 - - 0 0 - 0.861 0.847 0.861 - - 0 - 0.00%
2018-12-31 0 1.250 1.150 1.250 1.250 1.250 10,000 12,500 1.2500 0.861 0.792 0.861 0.861 0.861 14,523 0.8607 4.17%
2018-12-28 0 1.200 1.130 1.250 1.200 1.200 22,000 26,400 1.2000 0.826 0.778 0.861 0.826 0.826 31,951 0.8263 0.84%
2018-12-27 0 1.190 1.150 1.200 1.190 1.190 16,000 19,040 1.1900 0.819 0.792 0.826 0.819 0.819 23,237 0.8194 0.00%
2018-12-24 0 1.190 1.100 1.190 - - 0 0 - 0.819 0.757 0.819 - - 0 - 0.00%
2018-12-21 0 1.190 1.150 1.200 1.140 1.190 47,200 55,364 1.1730 0.819 0.792 0.826 0.785 0.819 68,550 0.8076 0.85%
2018-12-20 0 1.180 1.160 1.180 1.180 1.210 364,000 432,600 1.1885 0.812 0.799 0.812 0.812 0.833 528,651 0.8183 -1.67%
2018-12-19 0 1.200 1.200 1.250 - - 0 0 - 0.826 0.826 0.861 - - 0 - 0.00%
2018-12-18 0 1.200 1.200 1.250 1.200 1.200 26,000 31,200 1.2000 0.826 0.826 0.861 0.826 0.826 37,761 0.8263 0.00%
2018-12-17 0 1.200 1.150 1.260 1.200 1.200 2,800 3,336 1.1914 0.826 0.792 0.868 0.826 0.826 4,067 0.8204 -4.76%
2018-12-14 0 1.260 1.200 1.260 - - 1,600 1,856 1.1600 0.868 0.826 0.868 - - 2,324 0.7987 -0.79%
2018-12-13 0 1.270 1.200 1.270 - - 0 0 - 0.874 0.826 0.874 - - 0 - 0.00%
2018-12-12 0 1.270 1.200 1.270 - - 0 0 - 0.874 0.826 0.874 - - 0 - -0.78%
2018-12-11 0 1.280 1.200 1.280 1.280 1.280 20,000 25,600 1.2800 0.881 0.826 0.881 0.881 0.881 29,047 0.8813 0.00%
2018-12-10 0 1.280 1.200 1.280 - - 0 0 - 0.881 0.826 0.881 - - 0 - 0.00%
2018-12-07 0 1.280 1.210 1.400 - - 0 0 - 0.881 0.833 0.964 - - 0 - 0.00%
2018-12-06 0 1.280 1.210 1.280 - - 0 0 - 0.881 0.833 0.881 - - 0 - 0.00%
2018-12-05 0 1.280 1.280 1.300 1.280 1.300 12,800 16,536 1.2919 0.881 0.881 0.895 0.881 0.895 18,590 0.8895 -1.54%
2018-12-04 0 1.300 1.250 1.300 1.280 1.300 220,400 285,816 1.2968 0.895 0.861 0.895 0.881 0.895 320,095 0.8929 4.00%
2018-12-03 0 1.250 1.250 1.280 1.210 1.260 72,400 90,892 1.2554 0.861 0.861 0.881 0.833 0.868 105,149 0.8644 -0.79%
2018-11-30 0 1.260 1.160 1.260 1.260 1.280 242,000 305,920 1.2641 0.868 0.799 0.868 0.868 0.881 351,466 0.8704 0.00%
2018-11-29 0 1.260 1.260 1.300 1.250 1.260 416,000 520,280 1.2507 0.868 0.868 0.895 0.861 0.868 604,173 0.8611 1.61%
2018-11-28 0 1.240 1.200 1.240 1.160 1.240 234,000 282,540 1.2074 0.854 0.826 0.854 0.799 0.854 339,847 0.8314 3.33%
2018-11-27 0 1.200 1.200 1.250 1.200 1.200 2,000 2,400 1.2000 0.826 0.826 0.861 0.826 0.826 2,905 0.8263 0.00%
2018-11-26 0 1.200 1.130 1.300 - - 400 432 1.0800 0.826 0.778 0.895 - - 581 0.7436 0.00%
2018-11-23 0 1.200 1.200 1.280 1.200 1.200 18,000 21,600 1.2000 0.826 0.826 0.881 0.826 0.826 26,142 0.8263 -3.23%
2018-11-22 0 1.240 1.200 1.250 1.180 1.250 28,000 33,900 1.2107 0.854 0.826 0.861 0.812 0.861 40,665 0.8336 5.08%
2018-11-21 0 1.180 1.180 1.190 1.160 1.180 66,800 77,736 1.1637 0.812 0.812 0.819 0.799 0.812 97,016 0.8013 -3.28%
2018-11-20 0 1.220 1.150 1.250 1.130 1.220 22,400 26,476 1.1820 0.840 0.792 0.861 0.778 0.840 32,532 0.8138 -0.81%
2018-11-19 0 1.230 1.150 1.230 1.230 1.250 40,000 49,400 1.2350 0.847 0.792 0.847 0.847 0.861 58,094 0.8504 -1.60%
2018-11-16 0 1.250 1.240 1.250 1.250 1.250 2,000 2,500 1.2500 0.861 0.854 0.861 0.861 0.861 2,905 0.8607 4.17%
2018-11-15 0 1.200 1.150 1.300 - - 0 0 - 0.826 0.792 0.895 - - 0 - 0.00%
2018-11-14 0 1.200 1.200 1.260 - - 0 0 - 0.826 0.826 0.868 - - 0 - 0.00%
2018-11-13 0 1.200 1.200 1.260 1.150 1.200 28,000 32,500 1.1607 0.826 0.826 0.868 0.792 0.826 40,665 0.7992 -4.76%
2018-11-12 0 1.260 1.200 1.300 1.110 1.280 10,400 12,372 1.1896 0.868 0.826 0.895 0.764 0.881 15,104 0.8191 2.44%
2018-11-09 0 1.230 1.230 1.290 1.230 1.240 10,000 12,340 1.2340 0.847 0.847 0.888 0.847 0.854 14,523 0.8497 0.00%
2018-11-08 0 1.230 1.180 1.240 1.230 1.240 114,000 141,220 1.2388 0.847 0.812 0.854 0.847 0.854 165,567 0.8529 0.00%
2018-11-07 0 1.230 1.230 1.300 1.230 1.230 22,000 27,060 1.2300 0.847 0.847 0.895 0.847 0.847 31,951 0.8469 0.00%
2018-11-06 0 1.230 1.230 1.300 - - 0 0 - 0.847 0.847 0.895 - - 0 - 0.00%
2018-11-05 0 1.230 1.230 1.300 - - 0 0 - 0.847 0.847 0.895 - - 0 - 0.00%
2018-11-02 0 1.230 1.230 1.300 1.230 1.230 3,600 4,364 1.2122 0.847 0.847 0.895 0.847 0.847 5,228 0.8347 -3.15%
2018-11-01 0 1.270 1.060 1.300 - - 3,200 3,388 1.0588 0.874 0.730 0.895 - - 4,647 0.7290 0.00%
2018-10-31 0 1.270 1.220 1.270 - - 0 0 - 0.874 0.840 0.874 - - 0 - -1.55%
2018-10-30 0 1.290 1.230 1.300 1.230 1.290 19,600 24,300 1.2398 0.888 0.847 0.895 0.847 0.888 28,466 0.8537 4.88%
2018-10-29 0 1.230 1.060 1.300 - - 0 0 - 0.847 0.730 0.895 - - 0 - 0.00%
2018-10-26 0 1.230 1.220 1.300 - - 0 0 - 0.847 0.840 0.895 - - 0 - 0.00%
2018-10-25 0 1.230 1.220 1.300 1.210 1.230 488,000 599,540 1.2286 0.847 0.840 0.895 0.833 0.847 708,741 0.8459 0.82%
2018-10-24 0 1.220 1.060 1.240 1.220 1.240 151,200 187,272 1.2386 0.840 0.730 0.854 0.840 0.854 219,594 0.8528 -0.81%
2018-10-23 0 1.230 1.230 1.240 1.230 1.270 162,800 202,804 1.2457 0.847 0.847 0.854 0.847 0.874 236,441 0.8577 -3.15%
2018-10-22 0 1.270 1.260 1.270 1.270 1.300 250,000 320,500 1.2820 0.874 0.868 0.874 0.874 0.895 363,085 0.8827 0.00%
2018-10-19 0 1.270 1.270 1.300 1.240 1.270 30,000 37,920 1.2640 0.874 0.874 0.895 0.854 0.874 43,570 0.8703 1.60%
2018-10-18 0 1.250 1.250 1.260 1.250 1.250 130,000 162,500 1.2500 0.861 0.861 0.868 0.861 0.861 188,804 0.8607 0.81%
2018-10-16 0 1.240 1.220 1.240 - - 0 0 - 0.854 0.840 0.854 - - 0 - 0.00%
2018-10-15 0 1.240 1.240 1.260 1.230 1.250 148,000 183,620 1.2407 0.854 0.854 0.868 0.847 0.861 214,946 0.8543 -1.59%
2018-10-12 0 1.260 1.250 1.270 1.260 1.300 241,200 305,716 1.2675 0.868 0.861 0.874 0.868 0.895 350,304 0.8727 1.61%
2018-10-11 0 1.240 1.240 1.250 1.210 1.300 130,000 162,760 1.2520 0.854 0.854 0.861 0.833 0.895 188,804 0.8621 -4.62%
2018-10-10 0 1.300 1.220 1.320 1.300 1.350 58,400 77,364 1.3247 0.895 0.840 0.909 0.895 0.930 84,817 0.9121 1.56%
2018-10-09 0 1.280 1.280 1.300 1.280 1.280 96,000 122,880 1.2800 0.881 0.881 0.895 0.881 0.881 139,425 0.8813 0.00%
2018-10-08 0 1.280 1.210 1.280 - - 0 0 - 0.881 0.833 0.881 - - 0 - 0.00%
2018-10-05 0 1.280 1.210 1.280 - - 0 0 - 0.881 0.833 0.881 - - 0 - 0.00%
2018-10-04 0 1.280 1.200 1.280 - - 0 0 - 0.881 0.826 0.881 - - 0 - -0.78%
2018-10-03 0 1.290 1.290 1.300 1.200 1.200 4,000 4,916 1.2290 0.888 0.888 0.895 0.826 0.826 5,809 0.8462 -1.53%
2018-10-02 0 1.310 1.310 1.320 - - 0 0 - 0.902 0.902 0.909 - - 0 - 1.55%
2018-09-28 0 1.290 1.290 1.310 1.290 1.300 188,000 243,940 1.2976 0.888 0.888 0.902 0.888 0.895 273,040 0.8934 0.78%
2018-09-27 0 1.280 1.240 1.280 1.270 1.280 42,000 53,740 1.2795 0.881 0.854 0.881 0.874 0.881 60,998 0.8810 0.79%
2018-09-26 0 1.270 1.250 1.280 1.200 1.280 13,600 16,840 1.2382 0.874 0.861 0.881 0.826 0.881 19,752 0.8526 -0.78%
2018-09-24 0 1.280 1.280 1.290 - - 0 0 - 0.881 0.881 0.888 - - 0 - 0.79%
2018-09-21 0 1.270 1.240 1.280 - - 0 0 - 0.874 0.854 0.881 - - 0 - 0.00%
2018-09-20 0 1.270 1.210 1.270 - - 800 936 1.1700 0.874 0.833 0.874 - - 1,162 0.8056 0.00%
2018-09-19 0 1.270 1.270 1.280 1.240 1.260 22,000 27,560 1.2527 0.874 0.874 0.881 0.854 0.868 31,951 0.8626 2.42%
2018-09-18 0 1.240 1.210 1.240 1.210 1.260 9,600 11,772 1.2263 0.854 0.833 0.854 0.833 0.868 13,942 0.8443 -3.12%
2018-09-17 0 1.280 1.180 1.280 1.180 1.280 12,000 15,040 1.2533 0.881 0.812 0.881 0.812 0.881 17,428 0.8630 3.23%
2018-09-14 0 1.240 1.210 1.250 1.220 1.240 9,600 11,704 1.2192 0.854 0.833 0.861 0.840 0.854 13,942 0.8395 1.64%
2018-09-13 0 1.220 1.200 1.240 1.210 1.300 153,200 188,948 1.2333 0.840 0.826 0.854 0.833 0.895 222,498 0.8492 -3.94%
2018-09-12 0 1.270 1.220 1.270 1.220 1.270 14,000 17,280 1.2343 0.874 0.840 0.874 0.840 0.874 20,333 0.8499 -0.78%
2018-09-11 0 1.280 1.210 1.270 1.180 1.300 531,236 640,178 1.2051 0.881 0.833 0.874 0.812 0.895 771,535 0.8297 -0.78%
2018-09-10 0 1.290 1.190 1.280 1.200 1.300 1,658,000 2,007,220 1.2106 0.888 0.819 0.881 0.826 0.895 2,407,977 0.8336 -0.77%
2018-09-07 0 1.300 1.290 1.300 1.290 1.300 118,000 149,340 1.2656 0.895 0.888 0.895 0.888 0.895 171,376 0.8714 0.00%
2018-09-06 0 1.300 1.290 1.300 1.260 1.350 1,202,000 1,562,180 1.2997 0.895 0.888 0.895 0.868 0.930 1,745,711 0.8949 -2.26%
2018-09-05 0 1.330 1.260 1.330 1.270 1.330 26,000 33,880 1.3031 0.916 0.868 0.916 0.874 0.916 37,761 0.8972 -5.67%
2018-09-04 0 1.410 1.410 1.420 1.370 1.380 20,000 27,560 1.3780 0.971 0.971 0.978 0.943 0.950 29,047 0.9488 6.02%
2018-09-03 0 1.330 1.240 1.350 1.300 1.370 21,200 27,900 1.3160 0.916 0.854 0.930 0.895 0.943 30,790 0.9062 0.76%
2018-08-31 0 1.320 1.440 1.450 1.320 1.380 44,800 60,208 1.3439 0.909 0.992 0.998 0.909 0.950 65,065 0.9254 -2.22%
2018-08-30 0 1.350 1.280 1.360 1.300 1.350 410,000 540,160 1.3175 0.930 0.881 0.936 0.895 0.930 595,459 0.9071 -1.46%
2018-08-29 0 1.370 1.320 1.370 - - 0 0 - 0.943 0.909 0.943 - - 0 - -1.44%
2018-08-28 0 1.390 1.330 1.390 - - 0 0 - 0.957 0.916 0.957 - - 0 - -0.71%
2018-08-27 0 1.400 1.350 1.400 1.310 1.400 14,800 20,444 1.3814 0.964 0.930 0.964 0.902 0.964 21,495 0.9511 0.00%
2018-08-24 0 1.400 1.370 1.410 1.360 1.410 108,400 149,592 1.3800 0.964 0.943 0.971 0.936 0.971 157,433 0.9502 -0.71%
2018-08-23 0 1.410 1.400 1.410 1.330 1.410 11,500 15,550 1.3522 0.971 0.964 0.971 0.916 0.971 16,702 0.9310 1.44%
2018-08-22 0 1.390 1.330 1.390 - - 0 0 - 0.957 0.916 0.957 - - 0 - -0.71%
2018-08-21 0 1.400 1.340 1.400 - - 1,600 2,064 1.2900 0.964 0.923 0.964 - - 2,324 0.8882 0.00%
2018-08-20 0 1.400 1.400 1.410 1.370 1.410 83,200 114,540 1.3767 0.964 0.964 0.971 0.943 0.971 120,835 0.9479 2.19%
2018-08-17 0 1.370 1.340 1.370 - - 0 0 - 0.943 0.923 0.943 - - 0 - -0.72%
2018-08-16 0 1.380 1.310 1.380 1.310 1.400 30,000 40,680 1.3560 0.950 0.902 0.950 0.902 0.964 43,570 0.9337 2.22%
2018-08-15 0 1.350 1.320 1.350 - - 400 516 1.2900 0.930 0.909 0.930 - - 581 0.8882 -2.88%
2018-08-14 0 1.390 1.340 1.390 1.320 1.390 171,200 228,604 1.3353 0.957 0.923 0.957 0.909 0.957 248,640 0.9194 -2.11%
2018-08-13 0 1.420 1.360 1.420 1.420 1.420 48,000 68,160 1.4200 0.978 0.936 0.978 0.978 0.978 69,712 0.9777 1.43%
2018-08-10 0 1.400 1.340 1.400 - - 1,000 1,440 1.4400 0.964 0.923 0.964 - - 1,452 0.9915 0.00%
2018-08-09 0 1.400 1.380 1.420 1.340 1.420 227,600 318,928 1.4013 0.964 0.950 0.978 0.923 0.978 330,552 0.9648 0.00%
2018-08-08 0 1.400 1.360 1.400 1.340 1.420 253,200 352,992 1.3941 0.964 0.936 0.964 0.923 0.978 367,732 0.9599 0.00%
2018-08-07 0 1.400 1.400 1.420 1.320 1.410 98,000 135,760 1.3853 0.964 0.964 0.978 0.909 0.971 142,329 0.9538 0.00%
2018-08-06 0 1.400 1.350 1.400 1.360 1.400 130,000 179,600 1.3815 0.964 0.930 0.964 0.936 0.964 188,804 0.9513 0.00%
2018-08-03 0 1.400 1.340 1.400 1.420 1.420 50,000 71,000 1.4200 0.964 0.923 0.964 0.978 0.978 72,617 0.9777 -0.71%
2018-08-02 0 1.410 1.350 1.420 1.410 1.410 30,000 42,300 1.4100 0.971 0.930 0.978 0.971 0.971 43,570 0.9708 1.44%
2018-08-01 0 1.390 1.330 1.400 1.340 1.550 206,000 298,140 1.4473 0.957 0.916 0.964 0.923 1.067 299,182 0.9965 -4.79%
2018-07-31 0 1.460 1.350 1.460 - - 0 0 - 1.005 0.930 1.005 - - 0 - 0.00%
2018-07-30 0 1.460 1.460 1.470 1.410 1.420 26,000 36,900 1.4192 1.005 1.005 1.012 0.971 0.978 37,761 0.9772 2.82%
2018-07-27 0 1.420 1.360 1.420 1.350 1.420 54,000 74,240 1.3748 0.978 0.936 0.978 0.930 0.978 78,426 0.9466 0.00%
2018-07-26 0 1.420 1.350 1.420 1.420 1.420 20,000 28,400 1.4200 0.978 0.930 0.978 0.978 0.978 29,047 0.9777 -1.39%
2018-07-25 0 1.440 1.390 1.440 1.380 1.440 76,400 106,852 1.3986 0.992 0.957 0.992 0.950 0.992 110,959 0.9630 0.00%
2018-07-24 0 1.440 1.400 1.440 - - 0 0 - 0.992 0.964 0.992 - - 0 - -0.69%
2018-07-23 0 1.450 1.450 1.470 1.380 1.450 34,000 48,700 1.4324 0.998 0.998 1.012 0.950 0.998 49,380 0.9862 0.00%
2018-07-20 0 1.450 1.400 1.470 1.400 1.500 452,000 636,380 1.4079 0.998 0.964 1.012 0.964 1.033 656,457 0.9694 -3.33%
2018-07-19 0 1.500 1.470 1.500 - - 0 0 - 1.033 1.012 1.033 - - 0 - 0.00%
2018-07-18 0 1.500 1.480 1.500 1.470 1.500 138,000 204,300 1.4804 1.033 1.019 1.033 1.012 1.033 200,423 1.0193 0.00%
2018-07-17 0 1.500 1.500 1.540 1.470 1.500 5,200 7,656 1.4723 1.033 1.033 1.060 1.012 1.033 7,552 1.0137 0.00%
2018-07-16 0 1.500 1.500 1.550 - - 0 0 - 1.033 1.033 1.067 - - 0 - 0.00%
2018-07-13 0 1.500 1.500 1.550 - - 1,200 1,740 1.4500 1.033 1.033 1.067 - - 1,743 0.9984 0.00%
2018-07-12 0 1.500 1.500 1.550 1.500 1.500 20,000 30,000 1.5000 1.033 1.033 1.067 1.033 1.033 29,047 1.0328 0.00%
2018-07-11 0 1.500 1.500 1.550 1.500 1.500 10,000 15,000 1.5000 1.033 1.033 1.067 1.033 1.033 14,523 1.0328 -4.46%
2018-07-10 0 1.570 1.430 1.570 - - 0 0 - 1.081 0.985 1.081 - - 0 - 0.00%
2018-07-09 0 1.570 1.510 1.580 1.500 1.570 8,800 13,456 1.5291 1.081 1.040 1.088 1.033 1.081 12,781 1.0528 4.67%
2018-07-06 0 1.500 1.450 1.550 1.500 1.500 98,800 148,136 1.4994 1.033 0.998 1.067 1.033 1.033 143,491 1.0324 0.00%
2018-07-05 0 1.500 1.440 1.540 1.490 1.500 54,000 80,740 1.4952 1.033 0.992 1.060 1.026 1.033 78,426 1.0295 0.00%
2018-07-04 0 1.500 1.480 1.500 1.490 1.510 332,000 497,380 1.4981 1.033 1.019 1.033 1.026 1.040 482,176 1.0315 0.00%
2018-07-03 0 1.500 1.500 1.560 1.500 1.500 34,400 51,584 1.4995 1.033 1.033 1.074 1.033 1.033 49,960 1.0325 -6.25%
2018-06-29 0 1.600 1.520 1.600 1.510 1.600 76,400 121,216 1.5866 1.102 1.047 1.102 1.040 1.102 110,959 1.0924 5.96%
2018-06-28 0 1.510 1.490 1.510 1.500 1.520 180,000 271,600 1.5089 1.040 1.026 1.040 1.033 1.047 261,421 1.0389 0.67%
2018-06-27 0 1.500 1.440 1.510 1.500 1.500 100,800 148,164 1.4699 1.033 0.992 1.040 1.033 1.033 146,396 1.0121 0.00%
2018-06-26 0 1.500 1.500 1.510 1.490 1.510 12,800 19,048 1.4881 1.033 1.033 1.040 1.026 1.040 18,590 1.0246 -1.32%
2018-06-25 0 1.520 1.530 1.560 1.480 1.550 251,600 378,460 1.5042 1.047 1.053 1.074 1.019 1.067 365,408 1.0357 -0.65%
2018-06-22 0 1.530 1.530 1.560 1.480 1.550 315,600 485,184 1.5373 1.053 1.053 1.074 1.019 1.067 458,358 1.0585 -3.77%
2018-06-21 0 1.590 1.550 1.590 1.590 1.610 128,400 204,820 1.5952 1.095 1.067 1.095 1.095 1.109 186,480 1.0983 -0.62%
2018-06-20 0 1.600 1.560 1.600 1.540 1.600 77,600 120,600 1.5541 1.102 1.074 1.102 1.060 1.102 112,701 1.0701 3.90%
2018-06-19 0 1.540 1.540 1.640 1.510 1.570 198,400 306,180 1.5432 1.060 1.060 1.129 1.040 1.081 288,144 1.0626 -5.52%
2018-06-15 0 1.630 1.620 1.630 1.630 1.630 26,400 43,012 1.6292 1.122 1.115 1.122 1.122 1.122 38,342 1.1218 -1.21%
2018-06-14 0 1.650 1.600 1.650 1.640 1.650 38,800 63,556 1.6380 1.136 1.102 1.136 1.129 1.136 56,351 1.1279 3.77%
2018-06-13 0 1.590 1.590 1.650 1.590 1.600 285,200 454,340 1.5931 1.095 1.095 1.136 1.095 1.102 414,207 1.0969 0.00%
2018-06-12 0 1.590 1.580 1.600 - - 2,800 4,288 1.5314 1.095 1.088 1.102 - - 4,067 1.0545 0.00%
2018-06-11 0 1.590 1.590 1.640 1.580 1.590 56,800 89,864 1.5821 1.095 1.095 1.129 1.088 1.095 82,493 1.0894 0.00%
2018-06-08 0 1.590 1.590 1.600 1.590 1.590 44,800 71,200 1.5893 1.095 1.095 1.102 1.095 1.095 65,065 1.0943 -0.62%
2018-06-07 0 1.600 1.580 1.620 1.570 1.600 30,800 49,684 1.6131 1.102 1.088 1.115 1.081 1.102 44,732 1.1107 -1.23%
2018-06-06 0 1.620 1.580 1.660 - - 0 0 - 1.115 1.088 1.143 - - 0 - 0.00%
2018-06-05 0 1.620 1.620 1.650 1.620 1.620 24,800 40,104 1.6171 1.115 1.115 1.136 1.115 1.115 36,018 1.1134 1.89%
2018-06-04 0 1.590 1.590 1.630 1.590 1.600 17,200 27,364 1.5909 1.095 1.095 1.122 1.095 1.102 24,980 1.0954 -0.62%
2018-06-01 0 1.600 1.580 1.600 1.580 1.600 16,000 25,400 1.5875 1.102 1.088 1.102 1.088 1.102 23,237 1.0931 2.24%
2018-05-31 0 1.620 1.590 1.620 1.620 1.620 7,600 12,060 1.5868 1.078 1.058 1.078 1.078 1.078 11,426 1.0555 -0.61%
2018-05-30 0 1.630 1.590 1.630 1.570 1.630 138,400 218,380 1.5779 1.084 1.058 1.084 1.044 1.084 208,068 1.0496 -0.61%
2018-05-29 0 1.640 1.620 1.640 1.640 1.650 103,600 170,376 1.6446 1.091 1.078 1.091 1.091 1.098 155,750 1.0939 0.61%
2018-05-28 0 1.630 1.610 1.630 1.620 1.630 27,200 44,072 1.6203 1.084 1.071 1.084 1.078 1.084 40,892 1.0778 0.00%
2018-05-25 0 1.630 1.620 1.640 1.620 1.630 36,000 58,420 1.6228 1.084 1.078 1.091 1.078 1.084 54,122 1.0794 2.52%
2018-05-24 0 1.590 1.580 1.590 1.570 1.590 122,000 191,960 1.5734 1.058 1.051 1.058 1.044 1.058 183,412 1.0466 -3.64%
2018-05-23 0 1.650 1.590 1.690 1.650 1.650 6,800 10,904 1.6035 1.098 1.058 1.124 1.098 1.098 10,223 1.0666 0.00%
2018-05-21 0 1.650 1.600 1.650 1.570 1.650 90,800 147,904 1.6289 1.098 1.064 1.098 1.044 1.098 136,507 1.0835 4.43%
2018-05-18 0 1.580 1.580 1.630 1.570 1.570 8,400 13,172 1.5681 1.051 1.051 1.084 1.044 1.044 12,628 1.0430 -0.63%
2018-05-17 0 1.590 1.590 1.630 1.570 1.590 85,200 134,684 1.5808 1.058 1.058 1.084 1.044 1.058 128,088 1.0515 -0.62%
2018-05-16 0 1.600 1.590 1.600 1.600 1.600 22,800 36,448 1.5986 1.064 1.058 1.064 1.064 1.064 34,277 1.0633 0.00%
2018-05-15 0 1.600 1.590 1.600 1.590 1.600 56,400 90,080 1.5972 1.064 1.058 1.064 1.058 1.064 84,791 1.0624 0.00%
2018-05-14 0 1.600 1.580 1.600 1.600 1.600 46,400 73,940 1.5935 1.064 1.051 1.064 1.064 1.064 69,757 1.0600 -1.23%
2018-05-11 0 1.620 1.590 1.620 1.600 1.650 44,000 70,900 1.6114 1.078 1.058 1.078 1.064 1.098 66,149 1.0718 1.25%
2018-05-10 0 1.600 1.580 1.630 1.580 1.600 129,605 206,687 1.5947 1.064 1.051 1.084 1.051 1.064 194,845 1.0608 0.00%
2018-05-09 0 1.600 1.570 1.630 1.600 1.600 40,400 64,412 1.5944 1.064 1.044 1.084 1.064 1.064 60,737 1.0605 1.91%
2018-05-08 0 1.570 1.570 1.620 1.570 1.580 7,600 11,908 1.5668 1.044 1.044 1.078 1.044 1.051 11,426 1.0422 0.64%
2018-05-07 0 1.560 1.560 1.570 1.560 1.560 41,200 64,224 1.5588 1.038 1.038 1.044 1.038 1.038 61,939 1.0369 -0.64%
2018-05-04 0 1.570 1.560 1.680 1.550 1.610 176,000 277,000 1.5739 1.044 1.038 1.117 1.031 1.071 264,595 1.0469 0.64%
2018-05-03 0 1.560 1.560 1.610 1.560 1.600 37,600 59,816 1.5909 1.038 1.038 1.071 1.038 1.064 56,527 1.0582 -2.50%
2018-05-02 0 1.600 1.600 1.690 1.560 1.600 50,800 80,280 1.5803 1.064 1.064 1.124 1.038 1.064 76,372 1.0512 2.56%
2018-04-30 0 1.560 1.560 1.590 1.540 1.540 2,800 4,296 1.5343 1.038 1.038 1.058 1.024 1.024 4,209 1.0206 0.00%
2018-04-27 0 1.560 1.550 1.560 1.560 1.560 10,000 15,600 1.5600 1.038 1.031 1.038 1.038 1.038 15,034 1.0377 0.00%
2018-04-26 0 1.560 1.550 1.580 - - 400 604 1.5100 1.038 1.031 1.051 - - 601 1.0044 0.00%
2018-04-25 0 1.560 1.560 1.570 1.560 1.560 10,000 15,600 1.5600 1.038 1.038 1.044 1.038 1.038 15,034 1.0377 0.00%
2018-04-24 0 1.560 1.560 1.580 1.560 1.560 17,200 26,796 1.5579 1.038 1.038 1.051 1.038 1.038 25,858 1.0363 0.65%
2018-04-23 0 1.550 1.550 1.590 1.550 1.550 14,800 22,916 1.5484 1.031 1.031 1.058 1.031 1.031 22,250 1.0299 -0.64%
2018-04-20 0 1.560 1.550 1.570 1.550 1.560 48,400 75,104 1.5517 1.038 1.031 1.044 1.031 1.038 72,764 1.0322 0.00%
2018-04-19 0 1.560 1.550 1.560 1.530 1.560 38,000 58,460 1.5384 1.038 1.031 1.038 1.018 1.038 57,128 1.0233 1.96%
2018-04-18 0 1.530 1.530 1.550 1.530 1.560 14,000 21,520 1.5371 1.018 1.018 1.031 1.018 1.038 21,047 1.0225 -0.65%
2018-04-17 0 1.540 1.520 1.590 1.540 1.590 66,000 102,200 1.5485 1.024 1.011 1.058 1.024 1.058 99,223 1.0300 -0.65%
2018-04-16 0 1.550 1.540 1.550 1.550 1.600 262,002 409,143 1.5616 1.031 1.024 1.031 1.031 1.064 393,888 1.0387 -1.90%
2018-04-13 0 1.580 1.580 1.590 1.550 1.600 61,827 96,358 1.5585 1.051 1.051 1.058 1.031 1.064 92,949 1.0367 -1.25%
2018-04-12 0 1.600 1.570 1.600 1.550 1.600 34,800 54,684 1.5714 1.064 1.044 1.064 1.031 1.064 52,318 1.0452 0.00%
2018-04-11 0 1.600 1.590 1.610 1.590 1.600 60,800 96,840 1.5928 1.064 1.058 1.071 1.058 1.064 91,405 1.0595 0.63%
2018-04-10 0 1.590 1.590 1.600 1.570 1.600 114,000 179,900 1.5781 1.058 1.058 1.064 1.044 1.064 171,385 1.0497 1.27%
2018-04-09 0 1.570 1.570 1.580 1.570 1.630 212,000 337,400 1.5915 1.044 1.044 1.051 1.044 1.084 318,716 1.0586 -1.26%
2018-04-06 0 1.590 1.590 1.710 1.560 1.610 412,800 654,596 1.5857 1.058 1.058 1.137 1.038 1.071 620,595 1.0548 0.00%
2018-04-04 0 1.590 1.580 1.600 1.590 1.600 147,600 235,896 1.5982 1.058 1.051 1.064 1.058 1.064 221,899 1.0631 -0.62%
2018-04-03 0 1.600 1.590 1.600 1.600 1.630 264,800 424,328 1.6024 1.064 1.058 1.064 1.064 1.084 398,095 1.0659 0.00%
2018-03-29 0 1.600 1.590 1.630 1.590 1.630 150,400 241,548 1.6060 1.064 1.058 1.084 1.058 1.084 226,108 1.0683 -2.44%
2018-03-28 0 1.640 1.620 1.650 1.620 1.640 20,400 33,116 1.6233 1.091 1.078 1.098 1.078 1.091 30,669 1.0798 1.23%
2018-03-27 0 1.620 1.620 1.640 1.610 1.660 536,800 878,000 1.6356 1.078 1.078 1.091 1.071 1.104 807,014 1.0880 -1.22%
2018-03-26 0 1.640 1.650 1.660 1.610 1.710 180,800 301,224 1.6661 1.091 1.098 1.104 1.071 1.137 271,811 1.1082 1.23%
2018-03-23 0 1.620 1.620 1.650 1.580 1.650 332,000 539,512 1.6250 1.078 1.078 1.098 1.051 1.098 499,122 1.0809 -4.71%
2018-03-22 0 1.700 1.690 1.700 1.700 1.810 551,600 958,052 1.7369 1.131 1.124 1.131 1.131 1.204 829,264 1.1553 -5.03%
2018-03-21 0 1.790 1.790 1.800 1.740 1.830 516,000 917,340 1.7778 1.191 1.191 1.197 1.157 1.217 775,744 1.1825 -1.65%
2018-03-20 0 1.820 1.830 1.860 1.640 1.950 40,084,468 66,404,679 1.6566 1.211 1.217 1.237 1.091 1.297 60,262,155 1.1019 12.35%
2018-03-19 0 1.620 1.610 1.630 1.600 1.700 555,600 906,372 1.6313 1.078 1.071 1.084 1.064 1.131 835,277 1.0851 0.00%
2018-03-16 0 1.620 1.620 1.650 1.590 1.670 408,800 671,080 1.6416 1.078 1.078 1.098 1.058 1.111 614,581 1.0919 -0.61%
2018-03-15 0 1.630 1.630 1.640 1.590 1.590 4,400 6,900 1.5682 1.084 1.084 1.091 1.058 1.058 6,615 1.0431 -0.61%
2018-03-14 0 1.640 1.620 1.640 1.640 1.640 30,400 49,824 1.6389 1.091 1.078 1.091 1.091 1.091 45,703 1.0902 -0.61%
2018-03-13 0 1.650 1.600 1.690 - - 2,000 3,160 1.5800 1.098 1.064 1.124 - - 3,007 1.0510 0.00%
2018-03-12 0 1.650 1.650 1.670 1.610 1.670 473,200 778,440 1.6451 1.098 1.098 1.111 1.071 1.111 711,399 1.0942 0.61%
2018-03-09 0 1.640 1.630 1.660 1.580 1.650 226,800 364,224 1.6059 1.091 1.084 1.104 1.051 1.098 340,966 1.0682 3.14%
2018-03-08 0 1.590 1.590 1.610 1.550 1.620 446,400 706,512 1.5827 1.058 1.058 1.071 1.031 1.078 671,108 1.0528 4.61%
2018-03-07 0 1.520 1.520 1.570 1.520 1.530 202,400 307,672 1.5201 1.011 1.011 1.044 1.011 1.018 304,284 1.0111 0.00%
2018-03-06 0 1.520 1.520 1.550 1.520 1.520 12,400 18,728 1.5103 1.011 1.011 1.031 1.011 1.011 18,642 1.0046 -0.65%
2018-03-05 0 1.530 1.530 1.550 1.520 1.550 16,000 24,572 1.5358 1.018 1.018 1.031 1.011 1.031 24,054 1.0215 -2.55%
2018-03-02 0 1.570 1.550 1.570 1.520 1.570 247,200 382,552 1.5475 1.044 1.031 1.044 1.011 1.044 371,635 1.0294 1.29%
2018-03-01 0 1.550 1.550 1.570 1.540 1.550 232,000 359,280 1.5486 1.031 1.031 1.044 1.024 1.031 348,784 1.0301 0.00%
2018-02-28 0 1.550 1.530 1.550 1.530 1.570 132,800 206,312 1.5536 1.031 1.018 1.031 1.018 1.044 199,649 1.0334 0.00%
2018-02-27 0 1.550 1.540 1.550 1.530 1.550 152,800 236,768 1.5495 1.031 1.024 1.031 1.018 1.031 229,716 1.0307 0.00%
2018-02-26 0 1.550 1.550 1.560 1.530 1.550 205,200 314,764 1.5339 1.031 1.031 1.038 1.018 1.031 308,493 1.0203 1.31%
2018-02-23 0 1.530 1.530 1.550 1.520 1.540 30,400 46,736 1.5374 1.018 1.018 1.031 1.011 1.024 45,703 1.0226 -1.29%
2018-02-22 0 1.550 1.510 1.550 - - 2,000 2,920 1.4600 1.031 1.004 1.031 - - 3,007 0.9711 0.00%
2018-02-21 0 1.550 1.550 1.570 1.540 1.550 40,000 61,900 1.5475 1.031 1.031 1.044 1.024 1.031 60,135 1.0293 0.00%
2018-02-20 0 1.550 1.530 1.580 1.510 1.550 18,800 28,516 1.5168 1.031 1.018 1.051 1.004 1.031 28,264 1.0089 1.97%
2018-02-15 0 1.520 1.510 1.530 1.520 1.530 12,400 18,928 1.5265 1.011 1.004 1.018 1.011 1.018 18,642 1.0153 -0.65%
2018-02-14 0 1.530 1.530 1.550 1.530 1.530 82,000 125,460 1.5300 1.018 1.018 1.031 1.018 1.018 123,277 1.0177 -1.92%
2018-02-13 0 1.560 1.540 1.560 1.550 1.560 738,000 1,150,840 1.5594 1.038 1.024 1.038 1.031 1.038 1,109,494 1.0373 0.00%
2018-02-12 0 1.560 1.510 1.560 1.510 1.560 16,000 24,260 1.5163 1.038 1.004 1.038 1.004 1.038 24,054 1.0086 1.30%
2018-02-09 0 1.540 1.500 1.550 1.470 1.540 258,000 385,820 1.4954 1.024 0.998 1.031 0.978 1.024 387,872 0.9947 -1.28%
2018-02-08 0 1.560 1.550 1.560 1.530 1.560 100,800 155,052 1.5382 1.038 1.031 1.038 1.018 1.038 151,541 1.0232 0.00%
2018-02-07 0 1.560 1.520 1.560 1.520 1.560 117,200 179,568 1.5322 1.038 1.011 1.038 1.011 1.038 176,196 1.0191 0.00%
2018-02-06 0 1.560 1.480 1.560 1.480 1.560 31,200 47,032 1.5074 1.038 0.984 1.038 0.984 1.038 46,905 1.0027 0.00%
2018-02-05 0 1.560 1.550 1.570 1.530 1.570 226,000 352,256 1.5587 1.038 1.031 1.044 1.018 1.044 339,764 1.0368 -0.64%
2018-02-02 0 1.570 1.570 1.600 1.560 1.590 231,600 365,888 1.5798 1.044 1.044 1.064 1.038 1.058 348,183 1.0509 0.00%
2018-02-01 0 1.570 1.570 1.590 1.570 1.680 436,000 698,740 1.6026 1.044 1.044 1.058 1.044 1.117 655,473 1.0660 -1.26%
2018-01-31 0 1.590 1.570 1.590 1.550 1.590 4,400 6,884 1.5645 1.058 1.044 1.058 1.031 1.058 6,615 1.0407 0.00%
2018-01-30 0 1.590 1.570 1.590 1.570 1.610 357,200 568,276 1.5909 1.058 1.044 1.058 1.044 1.071 537,007 1.0582 0.00%
2018-01-29 0 1.590 1.570 1.590 1.550 1.620 152,000 242,400 1.5947 1.058 1.044 1.058 1.031 1.078 228,514 1.0608 0.00%
2018-01-26 0 1.590 1.590 1.620 1.590 1.610 772,856 1,233,406 1.5959 1.058 1.058 1.078 1.058 1.071 1,161,896 1.0615 0.00%
2018-01-25 0 1.590 1.590 1.610 1.590 1.620 874,000 1,400,700 1.6026 1.058 1.058 1.071 1.058 1.078 1,313,953 1.0660 1.27%
2018-01-24 0 1.570 1.570 1.580 1.500 1.580 907,200 1,382,584 1.5240 1.044 1.044 1.051 0.998 1.051 1,363,866 1.0137 -0.63%
2018-01-23 0 1.580 1.570 1.590 1.560 1.620 101,200 159,932 1.5804 1.051 1.044 1.058 1.038 1.078 152,142 1.0512 -0.63%
2018-01-22 0 1.590 1.580 1.590 1.570 1.590 347,200 550,040 1.5842 1.058 1.051 1.058 1.044 1.058 521,973 1.0538 0.00%
2018-01-19 0 1.590 1.590 1.600 1.590 1.600 28,000 44,740 1.5979 1.058 1.058 1.064 1.058 1.064 42,095 1.0628 -0.62%
2018-01-18 0 1.600 1.590 1.600 1.580 1.600 246,000 392,860 1.5970 1.064 1.058 1.064 1.051 1.064 369,831 1.0623 0.00%
2018-01-17 0 1.600 1.590 1.610 1.590 1.610 206,400 330,800 1.6027 1.064 1.058 1.071 1.058 1.071 310,297 1.0661 -0.62%
2018-01-16 0 1.610 1.590 1.600 1.600 1.610 560,500 901,773 1.6089 1.071 1.058 1.064 1.064 1.071 842,644 1.0702 0.62%
2018-01-15 0 1.600 1.600 1.630 1.600 1.620 717,700 1,153,580 1.6073 1.064 1.064 1.084 1.064 1.078 1,078,975 1.0691 0.00%
2018-01-12 0 1.600 1.600 1.630 1.590 1.630 237,200 385,056 1.6233 1.064 1.064 1.084 1.058 1.084 356,602 1.0798 -1.84%
2018-01-11 0 1.630 1.620 1.630 1.620 1.630 219,200 355,492 1.6218 1.084 1.078 1.084 1.078 1.084 329,541 1.0787 0.62%
2018-01-10 0 1.620 1.610 1.630 1.610 1.650 353,200 576,648 1.6326 1.078 1.071 1.084 1.071 1.098 530,994 1.0860 0.00%
2018-01-09 0 1.620 1.610 1.620 1.600 1.660 199,600 325,988 1.6332 1.078 1.071 1.078 1.064 1.104 300,074 1.0864 0.00%
2018-01-08 0 1.620 1.610 1.660 1.570 1.670 494,761 802,817 1.6226 1.078 1.071 1.104 1.044 1.111 743,813 1.0793 -2.99%
2018-01-05 0 1.670 1.670 1.700 1.670 1.700 209,200 353,508 1.6898 1.111 1.111 1.131 1.111 1.131 314,507 1.1240 -1.76%
2018-01-04 0 1.700 1.680 1.700 1.700 1.730 107,200 184,440 1.7205 1.131 1.117 1.131 1.131 1.151 161,162 1.1444 -2.30%
2018-01-03 0 1.740 1.740 1.760 1.740 1.750 49,200 85,772 1.7433 1.157 1.157 1.171 1.157 1.164 73,966 1.1596 -2.79%
2018-01-02 0 1.790 1.740 1.790 1.730 1.790 44,000 76,620 1.7414 1.191 1.157 1.191 1.151 1.191 66,149 1.1583 3.47%
2017-12-29 0 1.730 1.730 1.750 1.640 1.760 258,400 439,080 1.6992 1.151 1.151 1.164 1.091 1.171 388,473 1.1303 3.59%
2017-12-28 0 1.670 1.660 1.690 - - 0 0 - 1.111 1.104 1.124 - - 0 - 0.00%
2017-12-27 0 1.670 1.660 1.690 1.650 1.750 520,800 882,892 1.6953 1.111 1.104 1.124 1.098 1.164 782,960 1.1276 1.21%
2017-12-22 0 1.650 1.580 1.700 1.580 1.650 263,703 425,985 1.6154 1.098 1.051 1.131 1.051 1.098 396,446 1.0745 1.85%
2017-12-21 0 1.620 1.570 1.630 1.610 1.620 26,000 41,968 1.6142 1.078 1.044 1.084 1.071 1.078 39,088 1.0737 0.62%
2017-12-20 0 1.610 1.600 1.610 1.550 1.680 574,800 921,336 1.6029 1.071 1.064 1.071 1.031 1.117 864,142 1.0662 -1.23%
2017-12-19 0 1.630 1.600 1.630 1.620 1.630 397,600 647,892 1.6295 1.084 1.064 1.084 1.078 1.084 597,744 1.0839 0.00%
2017-12-18 0 1.630 1.600 1.630 1.630 1.630 126,000 205,380 1.6300 1.084 1.064 1.084 1.084 1.084 189,426 1.0842 0.00%
2017-12-15 0 1.630 1.600 1.630 1.600 1.630 136,400 220,652 1.6177 1.084 1.064 1.084 1.064 1.084 205,061 1.0760 -0.61%
2017-12-14 0 1.640 1.620 1.640 1.610 1.640 106,400 172,656 1.6227 1.091 1.078 1.091 1.071 1.091 159,960 1.0794 0.00%
2017-12-13 0 1.640 1.640 1.700 1.600 1.640 327,200 535,964 1.6380 1.091 1.091 1.131 1.064 1.091 491,906 1.0896 0.00%
2017-12-12 0 1.640 1.600 1.640 1.660 1.660 2,800 4,576 1.6343 1.091 1.064 1.091 1.104 1.104 4,209 1.0871 -1.20%
2017-12-11 0 1.660 1.660 1.700 1.630 1.660 373,200 615,956 1.6505 1.104 1.104 1.131 1.084 1.104 561,061 1.0978 0.61%
2017-12-08 0 1.650 1.640 1.650 1.640 1.660 816,685 1,347,840 1.6504 1.098 1.091 1.098 1.091 1.104 1,227,787 1.0978 0.00%
2017-12-07 0 1.650 1.650 1.660 1.600 1.660 206,400 337,128 1.6334 1.098 1.098 1.104 1.064 1.104 310,297 1.0865 -2.37%
2017-12-06 0 1.690 1.680 1.700 1.690 1.700 64,800 109,852 1.6952 1.124 1.117 1.131 1.124 1.131 97,419 1.1276 -1.74%
2017-12-05 0 1.720 1.700 1.720 1.690 1.750 172,400 293,560 1.7028 1.144 1.131 1.144 1.124 1.164 259,183 1.1326 0.00%
2017-12-04 0 1.720 1.700 1.750 1.700 1.760 179,600 314,292 1.7500 1.144 1.131 1.164 1.131 1.171 270,007 1.1640 -1.71%
2017-12-01 0 1.750 1.720 1.750 1.700 1.770 34,000 59,080 1.7376 1.164 1.144 1.164 1.131 1.177 51,115 1.1558 -1.13%
2017-11-30 0 1.770 1.770 1.790 1.770 1.770 3,600 6,180 1.7167 1.177 1.177 1.191 1.177 1.177 5,412 1.1419 0.00%
2017-11-29 0 1.770 1.770 1.800 1.690 1.760 280,000 486,000 1.7357 1.177 1.177 1.197 1.124 1.171 420,946 1.1545 0.57%
2017-11-28 0 1.760 1.740 1.760 - - 0 0 - 1.171 1.157 1.171 - - 0 - 0.00%
2017-11-27 0 1.760 1.730 1.770 1.700 1.770 100,400 175,976 1.7527 1.171 1.151 1.177 1.131 1.177 150,939 1.1659 -1.12%
2017-11-24 0 1.780 1.770 1.790 1.730 1.780 54,800 96,396 1.7591 1.184 1.177 1.191 1.151 1.184 82,385 1.1701 -2.73%
2017-11-23 0 1.830 1.820 1.830 1.830 1.830 28,000 51,240 1.8300 1.217 1.211 1.217 1.217 1.217 42,095 1.2173 -0.54%
2017-11-22 0 1.840 1.840 1.850 1.700 1.840 307,600 550,080 1.7883 1.224 1.224 1.231 1.131 1.224 462,439 1.1895 0.55%
2017-11-21 0 1.830 1.820 1.830 1.610 1.840 190,000 333,320 1.7543 1.217 1.211 1.217 1.071 1.224 285,642 1.1669 0.55%
2017-11-20 0 1.820 1.810 1.850 - - 0 0 - 1.211 1.204 1.231 - - 0 - 0.00%
2017-11-17 0 1.820 1.810 1.830 - - 1,600 2,816 1.7600 1.211 1.204 1.217 - - 2,405 1.1707 0.00%
2017-11-16 0 1.820 1.820 1.840 1.820 1.840 128,000 235,360 1.8388 1.211 1.211 1.224 1.211 1.224 192,433 1.2231 0.00%
2017-11-15 0 1.820 1.820 1.850 1.790 1.810 202,000 364,620 1.8050 1.211 1.211 1.231 1.191 1.204 303,683 1.2007 -1.62%
2017-11-14 0 1.850 1.850 1.880 1.800 1.870 446,800 810,160 1.8132 1.231 1.231 1.251 1.197 1.244 671,710 1.2061 0.00%
2017-11-13 0 1.850 1.850 1.880 1.850 1.850 5,200 9,420 1.8115 1.231 1.231 1.251 1.231 1.231 7,818 1.2050 -1.60%
2017-11-10 0 1.880 1.870 1.890 1.830 1.880 42,000 77,620 1.8481 1.251 1.244 1.257 1.217 1.251 63,142 1.2293 2.73%
2017-11-09 0 1.830 1.830 1.840 1.830 1.830 3,200 5,820 1.8188 1.217 1.217 1.224 1.217 1.217 4,811 1.2098 -0.54%
2017-11-08 0 1.840 1.840 1.880 - - 400 716 1.7900 1.224 1.224 1.251 - - 601 1.1907 0.00%
2017-11-07 0 1.840 1.840 1.890 1.840 1.850 60,400 111,508 1.8462 1.224 1.224 1.257 1.224 1.231 90,804 1.2280 -1.08%
2017-11-06 0 1.860 1.860 1.900 1.830 1.930 140,400 267,536 1.9055 1.237 1.237 1.264 1.217 1.284 211,074 1.2675 -3.12%
2017-11-03 0 1.920 1.890 1.930 1.910 1.920 153,200 293,868 1.9182 1.277 1.257 1.284 1.270 1.277 230,318 1.2759 2.67%
2017-11-02 0 1.870 1.870 1.910 1.830 1.900 25,200 46,888 1.8606 1.244 1.244 1.270 1.217 1.264 37,885 1.2376 0.00%
2017-11-01 0 1.870 1.810 1.870 1.860 1.870 51,200 95,544 1.8661 1.244 1.204 1.244 1.237 1.244 76,973 1.2413 1.08%
2017-10-31 0 1.850 1.810 1.890 1.790 1.850 72,800 132,028 1.8136 1.231 1.204 1.257 1.191 1.231 109,446 1.2063 2.21%
2017-10-30 0 1.810 1.810 1.850 1.790 1.820 172,000 310,592 1.8058 1.204 1.204 1.231 1.191 1.211 258,581 1.2011 -2.16%
2017-10-27 0 1.850 1.850 1.900 1.850 1.880 20,400 37,876 1.8567 1.231 1.231 1.264 1.231 1.251 30,669 1.2350 -1.07%
2017-10-26 0 1.870 1.870 1.910 1.870 1.870 8,900 16,446 1.8479 1.244 1.244 1.270 1.244 1.244 13,380 1.2291 -2.60%
2017-10-25 0 1.920 1.900 1.920 1.920 1.930 34,800 66,880 1.9218 1.277 1.264 1.277 1.277 1.284 52,318 1.2783 1.05%
2017-10-24 0 1.900 1.860 1.910 1.860 1.900 16,400 30,968 1.8883 1.264 1.237 1.270 1.237 1.264 24,655 1.2560 2.15%
2017-10-23 0 1.860 1.860 1.920 1.840 1.880 73,400 135,722 1.8491 1.237 1.237 1.277 1.224 1.251 110,348 1.2299 1.09%
2017-10-20 0 1.840 1.840 1.900 1.840 1.860 62,800 116,616 1.8569 1.224 1.224 1.264 1.224 1.237 94,412 1.2352 -1.08%
2017-10-19 0 1.860 1.860 1.890 1.860 1.870 18,800 35,016 1.8626 1.237 1.237 1.257 1.237 1.244 28,264 1.2389 -2.62%
2017-10-18 0 1.910 1.910 1.940 1.860 1.930 219,200 417,044 1.9026 1.270 1.270 1.290 1.237 1.284 329,541 1.2655 -0.52%
2017-10-17 0 1.920 1.870 1.930 1.920 1.940 73,600 141,412 1.9214 1.277 1.244 1.284 1.277 1.290 110,649 1.2780 -0.52%
2017-10-16 0 1.930 1.920 1.940 1.920 1.930 6,400 12,276 1.9181 1.284 1.277 1.290 1.277 1.284 9,622 1.2759 0.00%
2017-10-13 0 1.930 1.920 1.930 1.850 1.990 451,600 858,880 1.9019 1.284 1.277 1.284 1.231 1.324 678,926 1.2651 -3.02%
2017-10-12 0 1.990 1.950 1.990 - - 0 0 - 1.324 1.297 1.324 - - 0 - 0.00%
2017-10-11 0 1.990 1.980 2.000 1.950 2.030 432,800 858,928 1.9846 1.324 1.317 1.330 1.297 1.350 650,663 1.3201 -3.40%
2017-10-10 0 2.060 2.030 2.060 2.040 2.130 280,000 584,060 2.0859 1.370 1.350 1.370 1.357 1.417 420,946 1.3875 -1.90%
2017-10-09 0 2.100 2.070 2.100 2.040 2.100 352,000 731,756 2.0789 1.397 1.377 1.397 1.357 1.397 529,189 1.3828 0.00%
2017-10-06 0 2.100 2.100 2.140 2.100 2.120 101,200 212,636 2.1011 1.397 1.397 1.423 1.397 1.410 152,142 1.3976 -1.87%
2017-10-04 0 2.140 2.090 2.150 1.990 2.200 980,800 2,014,388 2.0538 1.423 1.390 1.430 1.324 1.463 1,474,514 1.3661 5.42%
2017-10-03 0 2.030 2.010 2.040 1.920 2.040 61,097,696 110,228,100 1.8041 1.350 1.337 1.357 1.277 1.357 91,853,005 1.2000 6.84%
2017-09-29 0 1.900 1.850 1.920 1.800 1.900 453,600 840,368 1.8527 1.264 1.231 1.277 1.197 1.264 681,933 1.2323 0.53%
2017-09-28 0 1.890 1.890 1.930 1.790 1.900 27,600 51,484 1.8654 1.257 1.257 1.284 1.191 1.264 41,493 1.2408 5.00%
2017-09-27 0 1.800 1.800 1.890 1.800 1.800 3,600 6,416 1.7822 1.197 1.197 1.257 1.197 1.197 5,412 1.1855 -2.70%
2017-09-26 0 1.850 1.850 1.940 1.850 1.870 20,400 37,908 1.8582 1.231 1.231 1.290 1.231 1.244 30,669 1.2360 -4.64%
2017-09-25 0 1.940 1.900 1.950 1.840 1.940 36,400 68,960 1.8945 1.290 1.264 1.297 1.224 1.290 54,723 1.2602 -1.02%
2017-09-22 0 1.960 1.900 1.970 1.960 1.960 15,600 30,440 1.9513 1.304 1.264 1.310 1.304 1.304 23,453 1.2979 0.00%
2017-09-21 0 1.960 1.900 1.970 1.900 1.960 144,800 282,548 1.9513 1.304 1.264 1.310 1.264 1.304 217,689 1.2979 1.03%
2017-09-20 0 1.940 1.890 1.950 1.900 1.940 195,600 373,987 1.9120 1.290 1.257 1.297 1.264 1.290 294,061 1.2718 1.57%
2017-09-19 0 1.910 1.900 1.910 1.910 1.920 68,400 131,016 1.9154 1.270 1.264 1.270 1.270 1.277 102,831 1.2741 -2.55%
2017-09-18 0 1.960 1.940 1.990 1.940 1.980 117,600 229,848 1.9545 1.304 1.290 1.324 1.290 1.317 176,797 1.3001 1.03%
2017-09-15 0 1.940 1.940 1.970 1.870 1.960 414,000 803,028 1.9397 1.290 1.290 1.310 1.244 1.304 622,399 1.2902 -0.51%
2017-09-14 0 1.950 1.900 1.950 1.920 1.950 40,000 77,260 1.9315 1.297 1.264 1.297 1.277 1.297 60,135 1.2848 4.28%
2017-09-13 0 1.870 1.870 1.930 1.850 1.920 36,400 69,572 1.9113 1.244 1.244 1.284 1.231 1.277 54,723 1.2713 -2.60%
2017-09-12 0 1.920 1.850 1.930 1.900 1.930 28,000 53,092 1.8961 1.277 1.231 1.284 1.264 1.284 42,095 1.2613 0.00%
2017-09-11 0 1.920 1.890 1.920 1.920 1.920 11,200 21,336 1.9050 1.277 1.257 1.277 1.277 1.277 16,838 1.2671 1.59%
2017-09-08 0 1.890 1.890 1.920 1.800 1.920 57,200 108,584 1.8983 1.257 1.257 1.277 1.197 1.277 85,993 1.2627 0.00%
2017-09-07 0 1.890 1.890 1.900 1.890 1.910 178,400 337,352 1.8910 1.257 1.257 1.264 1.257 1.270 268,203 1.2578 2.16%
2017-09-06 0 1.850 1.850 1.910 1.790 1.850 290,000 522,800 1.8028 1.231 1.231 1.270 1.191 1.231 435,980 1.1991 2.78%
2017-09-05 0 1.800 1.800 1.860 1.800 1.880 101,715 185,563 1.8243 1.197 1.197 1.237 1.197 1.251 152,916 1.2135 -0.55%
2017-09-04 0 1.810 1.810 1.900 1.790 1.840 26,800 48,272 1.8012 1.204 1.204 1.264 1.191 1.224 40,291 1.1981 -1.63%
2017-09-01 0 1.840 1.840 1.910 1.780 1.840 102,800 185,228 1.8018 1.224 1.224 1.270 1.184 1.224 154,547 1.1985 -3.66%
2017-08-31 0 1.910 1.910 1.920 1.900 1.940 38,552 74,082 1.9216 1.270 1.270 1.277 1.264 1.290 57,958 1.2782 -2.55%
2017-08-30 0 1.960 1.920 1.960 1.900 1.970 77,600 148,420 1.9126 1.304 1.277 1.304 1.264 1.310 116,662 1.2722 -1.01%
2017-08-29 0 1.980 1.940 1.980 1.900 2.000 336,500 665,103 1.9765 1.317 1.290 1.317 1.264 1.330 505,887 1.3147 4.21%
2017-08-28 0 1.900 1.900 1.930 1.900 1.930 88,400 168,088 1.9014 1.264 1.264 1.284 1.264 1.284 132,899 1.2648 -1.55%
2017-08-25 0 1.930 1.930 1.960 1.910 1.980 148,400 286,364 1.9297 1.284 1.284 1.304 1.270 1.317 223,101 1.2836 1.58%
2017-08-24 0 1.900 1.900 1.930 1.900 1.900 126,000 239,328 1.8994 1.264 1.264 1.284 1.264 1.264 189,426 1.2634 0.00%
2017-08-22 0 1.900 1.900 1.970 1.900 1.960 156,000 302,388 1.9384 1.264 1.264 1.310 1.264 1.304 234,527 1.2894 0.00%
2017-08-21 0 1.900 1.900 1.950 1.850 1.930 97,600 183,028 1.8753 1.264 1.264 1.297 1.231 1.284 146,730 1.2474 2.15%
2017-08-18 0 1.860 1.860 1.870 1.860 1.890 24,400 45,552 1.8669 1.237 1.237 1.244 1.237 1.257 36,682 1.2418 -0.53%
2017-08-17 0 1.870 1.870 1.880 1.870 1.880 117,600 220,452 1.8746 1.244 1.244 1.251 1.244 1.251 176,797 1.2469 -1.58%
2017-08-16 0 1.900 1.880 1.900 1.900 1.930 8,400 15,744 1.8743 1.264 1.251 1.264 1.264 1.284 12,628 1.2467 -1.55%
2017-08-15 0 1.930 1.880 1.930 1.860 1.930 20,800 38,848 1.8677 1.284 1.251 1.284 1.237 1.284 31,270 1.2423 1.58%
2017-08-14 0 1.900 1.860 1.950 1.850 1.950 87,200 167,596 1.9220 1.264 1.237 1.297 1.231 1.297 131,095 1.2784 2.15%
2017-08-11 0 1.860 1.860 1.900 1.860 1.920 796,000 1,512,244 1.8998 1.237 1.237 1.264 1.237 1.277 1,196,690 1.2637 -3.12%
2017-08-10 0 1.920 1.920 1.940 1.920 2.020 120,304 236,109 1.9626 1.277 1.277 1.290 1.277 1.344 180,863 1.3055 -4.00%
2017-08-09 0 2.000 2.000 2.010 1.930 2.000 313,600 626,024 1.9963 1.330 1.330 1.337 1.284 1.330 471,460 1.3278 2.04%
2017-08-08 0 1.960 1.960 1.970 1.950 2.020 132,400 262,560 1.9831 1.304 1.304 1.310 1.297 1.344 199,047 1.3191 0.00%
2017-08-07 0 1.960 1.960 2.000 1.850 2.010 338,800 665,424 1.9641 1.304 1.304 1.330 1.231 1.337 509,345 1.3064 2.08%
2017-08-04 0 1.920 1.900 1.920 1.810 1.920 297,200 560,244 1.8851 1.277 1.264 1.277 1.204 1.277 446,804 1.2539 5.49%
2017-08-03 0 1.820 1.820 1.880 1.800 1.900 43,200 79,992 1.8517 1.211 1.211 1.251 1.197 1.264 64,946 1.2317 1.11%
2017-08-02 0 1.800 1.800 1.830 1.800 1.900 82,400 150,132 1.8220 1.197 1.197 1.217 1.197 1.264 123,878 1.2119 -0.55%
2017-08-01 0 1.810 1.800 1.870 1.800 1.900 130,000 241,864 1.8605 1.204 1.197 1.244 1.197 1.264 195,439 1.2375 -1.09%
2017-07-31 0 1.830 1.800 1.830 1.780 1.830 126,800 228,688 1.8035 1.217 1.197 1.217 1.184 1.217 190,628 1.1997 1.67%
2017-07-28 0 1.800 1.800 1.810 1.750 1.850 98,400 176,472 1.7934 1.197 1.197 1.204 1.164 1.231 147,933 1.1929 2.86%
2017-07-27 0 1.750 1.720 1.760 1.700 1.800 39,200 68,708 1.7528 1.164 1.144 1.171 1.131 1.197 58,932 1.1659 2.94%
2017-07-26 0 1.700 1.700 1.750 1.680 1.700 15,200 25,564 1.6818 1.131 1.131 1.164 1.117 1.131 22,851 1.1187 0.00%
2017-07-25 0 1.700 1.690 1.750 1.670 1.720 59,600 100,940 1.6936 1.131 1.124 1.164 1.111 1.144 89,601 1.1265 -0.58%
2017-07-24 0 1.710 1.710 1.760 1.650 1.750 59,600 101,956 1.7107 1.137 1.137 1.171 1.098 1.164 89,601 1.1379 -2.84%
2017-07-21 0 1.760 1.750 1.760 1.770 1.780 24,800 43,944 1.7719 1.171 1.164 1.171 1.177 1.184 37,284 1.1786 -1.12%
2017-07-20 0 1.780 1.740 1.780 1.750 1.820 45,600 80,540 1.7662 1.184 1.157 1.184 1.164 1.211 68,554 1.1748 0.00%
2017-07-19 0 1.780 1.780 1.830 1.780 1.780 44,800 79,440 1.7732 1.184 1.184 1.217 1.184 1.184 67,351 1.1795 0.00%
2017-07-18 0 1.780 1.780 1.830 1.780 1.830 70,400 124,804 1.7728 1.184 1.184 1.217 1.184 1.217 105,838 1.1792 0.00%
2017-07-17 0 1.780 1.780 1.830 1.780 1.850 72,800 131,636 1.8082 1.184 1.184 1.217 1.184 1.231 109,446 1.2027 -4.30%
2017-07-14 0 1.860 1.850 1.860 1.700 1.860 182,400 321,924 1.7649 1.237 1.231 1.237 1.131 1.237 274,216 1.1740 10.06%
2017-07-13 0 1.690 1.690 1.730 1.690 1.720 17,600 29,820 1.6943 1.124 1.124 1.151 1.124 1.144 26,459 1.1270 -0.59%
2017-07-12 0 1.700 1.670 1.730 1.610 1.720 156,800 264,912 1.6895 1.131 1.111 1.151 1.071 1.144 235,730 1.1238 4.29%
2017-07-11 0 1.630 1.630 1.670 1.630 1.650 13,600 22,204 1.6326 1.084 1.084 1.111 1.084 1.098 20,446 1.0860 -2.98%
2017-07-10 0 1.680 1.650 1.680 1.680 1.680 6,000 9,812 1.6353 1.117 1.098 1.117 1.117 1.117 9,020 1.0878 -1.75%
2017-07-07 0 1.710 1.710 1.750 1.670 1.710 84,800 143,660 1.6941 1.137 1.137 1.164 1.111 1.137 127,487 1.1269 4.91%
2017-07-06 0 1.630 1.630 1.650 1.620 1.650 43,200 70,824 1.6394 1.084 1.084 1.098 1.078 1.098 64,946 1.0905 -1.21%
2017-07-05 0 1.650 1.610 1.650 1.650 1.650 8,000 12,880 1.6100 1.098 1.071 1.098 1.098 1.098 12,027 1.0709 -2.37%
2017-07-04 0 1.690 1.640 1.690 1.630 1.690 28,800 47,416 1.6464 1.124 1.091 1.124 1.084 1.124 43,297 1.0951 3.68%
2017-07-03 0 1.630 1.630 1.690 1.620 1.650 404,000 663,964 1.6435 1.084 1.084 1.124 1.078 1.098 607,365 1.0932 -1.21%
2017-06-30 0 1.650 1.640 1.700 1.640 1.780 58,000 98,340 1.6955 1.098 1.091 1.131 1.091 1.184 87,196 1.1278 -1.20%
2017-06-29 0 1.670 1.670 1.700 1.640 1.670 535,600 884,964 1.6523 1.111 1.111 1.131 1.091 1.111 805,210 1.0990 -1.76%
2017-06-28 0 1.700 1.650 1.720 1.700 1.700 2,000 3,400 1.7000 1.131 1.098 1.144 1.131 1.131 3,007 1.1308 0.00%
2017-06-27 0 1.700 1.690 1.700 1.700 1.720 64,000 109,400 1.7094 1.131 1.124 1.131 1.131 1.144 96,216 1.1370 -3.41%
2017-06-26 0 1.760 1.760 1.780 1.640 1.760 154,000 258,880 1.6810 1.171 1.171 1.184 1.091 1.171 231,520 1.1182 -2.76%
2017-06-23 0 1.810 1.760 1.810 1.820 1.820 20,000 36,400 1.8200 1.204 1.171 1.204 1.211 1.211 30,068 1.2106 -0.55%
2017-06-22 0 1.820 1.650 1.820 1.780 1.840 73,200 132,992 1.8168 1.211 1.098 1.211 1.184 1.224 110,047 1.2085 0.00%
2017-06-21 0 1.820 1.750 1.820 1.820 1.850 100,000 183,520 1.8352 1.211 1.164 1.211 1.211 1.231 150,338 1.2207 1.68%
2017-06-20 0 1.790 1.730 1.800 1.680 1.800 70,000 122,240 1.7463 1.191 1.151 1.197 1.117 1.197 105,237 1.1616 2.29%
2017-06-19 0 1.750 1.560 1.760 1.750 1.750 51,600 89,956 1.7433 1.164 1.038 1.171 1.164 1.164 77,574 1.1596 -0.57%
2017-06-16 0 1.760 1.700 1.820 - - 800 1,328 1.6600 1.171 1.131 1.211 - - 1,203 1.1042 0.00%
2017-06-15 0 1.760 1.700 1.820 - - 0 0 - 1.171 1.131 1.211 - - 0 - 0.00%
2017-06-14 0 1.760 1.710 1.760 1.760 1.760 6,000 10,560 1.7600 1.171 1.137 1.171 1.171 1.171 9,020 1.1707 0.00%
2017-06-13 0 1.760 1.760 1.800 1.700 1.760 12,800 21,864 1.7081 1.171 1.171 1.197 1.131 1.171 19,243 1.1362 -3.83%
2017-06-12 0 1.830 1.720 1.850 1.700 1.830 102,800 187,564 1.8246 1.217 1.144 1.231 1.131 1.217 154,547 1.2136 7.65%
2017-06-09 0 1.700 1.700 1.810 1.700 1.710 170,000 289,420 1.7025 1.131 1.131 1.204 1.131 1.137 255,574 1.1324 -0.58%
2017-06-08 0 1.710 1.700 1.820 1.710 1.710 8,000 13,680 1.7100 1.137 1.131 1.211 1.137 1.137 12,027 1.1374 0.59%
2017-06-07 0 1.700 1.650 1.940 - - 0 0 - 1.131 1.098 1.290 - - 0 - 0.00%
2017-06-06 0 1.700 1.700 1.740 1.520 1.700 16,000 25,200 1.5750 1.131 1.131 1.157 1.011 1.131 24,054 1.0476 0.00%
2017-06-05 0 1.700 1.620 1.700 1.700 1.700 10,000 17,000 1.7000 1.131 1.078 1.131 1.131 1.131 15,034 1.1308 -0.58%
2017-06-02 0 1.710 1.660 1.710 - - 1,600 2,592 1.6200 1.137 1.104 1.137 - - 2,405 1.0776 -1.16%
2017-06-01 0 1.730 1.680 1.730 1.680 1.730 6,680 11,395 1.7058 1.151 1.117 1.151 1.117 1.151 10,043 1.1347 3.59%
2017-05-31 0 1.670 1.670 1.830 - - 0 0 - 1.111 1.111 1.217 - - 0 - 0.60%
2017-05-29 0 1.660 1.650 1.740 1.650 1.660 8,000 13,240 1.6550 1.104 1.098 1.157 1.098 1.104 12,027 1.1009 0.00%
2017-05-26 0 1.660 1.660 1.750 1.660 1.660 30,000 49,800 1.6600 1.104 1.104 1.164 1.104 1.104 45,101 1.1042 0.61%
2017-05-25 0 1.650 1.650 1.760 1.640 1.650 4,000 6,580 1.6450 1.098 1.098 1.171 1.091 1.098 6,014 1.0942 1.23%
2017-05-24 0 1.630 1.630 1.690 1.630 1.630 10,000 16,300 1.6300 1.084 1.084 1.124 1.084 1.084 15,034 1.0842 0.00%
2017-05-23 0 1.630 1.600 1.650 1.630 1.630 2,400 3,876 1.6150 1.084 1.064 1.098 1.084 1.084 3,608 1.0742 0.00%
2017-05-22 0 1.630 1.630 1.730 1.590 1.710 37,600 60,992 1.6221 1.084 1.084 1.151 1.058 1.137 56,527 1.0790 -2.40%
2017-05-19 0 1.670 1.670 1.700 1.660 1.680 15,600 25,932 1.6623 1.111 1.111 1.131 1.104 1.117 23,453 1.1057 -3.47%
2017-05-18 0 1.730 1.680 1.730 1.700 1.750 28,000 47,836 1.7084 1.151 1.117 1.151 1.131 1.164 42,095 1.1364 1.17%
2017-05-17 0 1.710 1.710 1.740 1.710 1.750 20,400 35,028 1.7171 1.137 1.137 1.157 1.137 1.164 30,669 1.1421 -3.39%
2017-05-16 0 1.770 1.760 1.770 1.770 1.770 3,200 5,568 1.7400 1.177 1.171 1.177 1.177 1.177 4,811 1.1574 0.00%
2017-05-15 0 1.770 1.770 1.800 1.770 1.790 142,000 252,660 1.7793 1.177 1.177 1.197 1.177 1.191 213,480 1.1835 0.00%
2017-05-12 0 1.770 1.770 1.800 1.750 1.780 28,000 49,500 1.7679 1.177 1.177 1.197 1.164 1.184 42,095 1.1759 -1.67%
2017-05-11 0 1.800 1.770 1.800 - - 1,200 1,968 1.6400 1.197 1.177 1.197 - - 1,804 1.0909 0.00%
2017-05-10 0 1.800 1.780 1.830 1.780 1.800 14,000 25,000 1.7857 1.197 1.184 1.217 1.184 1.197 21,047 1.1878 -1.64%
2017-05-09 0 1.830 1.780 1.830 1.780 1.840 68,152 123,846 1.8172 1.217 1.184 1.217 1.184 1.224 102,458 1.2087 4.57%
2017-05-08 0 1.800 1.800 1.880 1.780 1.830 71,200 129,140 1.8138 1.164 1.164 1.216 1.151 1.183 110,099 1.1729 1.12%
2017-05-05 0 1.780 1.780 1.840 1.770 1.780 70,000 124,500 1.7786 1.151 1.151 1.190 1.145 1.151 108,243 1.1502 0.00%
2017-05-04 0 1.780 1.750 1.920 1.780 1.780 50,000 89,000 1.7800 1.151 1.132 1.242 1.151 1.151 77,317 1.1511 -1.11%
2017-05-02 0 1.800 1.800 1.860 1.790 1.790 22,800 40,924 1.7949 1.164 1.164 1.203 1.158 1.158 35,256 1.1608 1.12%
2017-04-28 0 1.780 1.780 1.800 1.780 1.780 2,000 3,560 1.7800 1.151 1.151 1.164 1.151 1.151 3,093 1.1511 0.00%
2017-04-27 0 1.780 1.780 1.920 - - 800 1,400 1.7500 1.151 1.151 1.242 - - 1,237 1.1317 0.00%
2017-04-26 0 1.780 1.780 1.860 - - 800 1,400 1.7500 1.151 1.151 1.203 - - 1,237 1.1317 0.00%
2017-04-25 0 1.780 1.780 1.860 1.770 1.780 32,000 56,748 1.7734 1.151 1.151 1.203 1.145 1.151 49,483 1.1468 0.00%
2017-04-24 0 1.780 1.780 1.850 1.780 1.780 3,600 6,360 1.7667 1.151 1.151 1.196 1.151 1.151 5,567 1.1425 -1.11%
2017-04-21 0 1.800 1.790 1.860 1.800 1.850 14,000 25,400 1.8143 1.164 1.158 1.203 1.164 1.196 21,649 1.1733 0.56%
2017-04-20 0 1.790 1.780 1.790 1.790 1.790 14,000 25,060 1.7900 1.158 1.151 1.158 1.158 1.158 21,649 1.1576 -1.10%
2017-04-19 0 1.810 1.810 1.830 1.740 1.810 58,973 105,458 1.7882 1.171 1.171 1.183 1.125 1.171 91,192 1.1564 3.43%
2017-04-18 0 1.750 1.750 1.810 1.750 1.800 199,600 354,492 1.7760 1.132 1.132 1.171 1.132 1.164 308,648 1.1485 -3.85%
2017-04-13 0 1.820 1.800 1.820 1.690 1.820 101,600 180,224 1.7739 1.177 1.164 1.177 1.093 1.177 157,107 1.1471 1.11%
2017-04-12 0 1.800 1.760 1.800 1.800 1.830 31,200 56,448 1.8092 1.164 1.138 1.164 1.164 1.183 48,246 1.1700 -1.64%
2017-04-11 0 1.830 1.760 1.830 1.790 1.840 76,000 137,600 1.8105 1.183 1.138 1.183 1.158 1.190 117,521 1.1709 2.81%
2017-04-10 0 1.780 1.740 1.820 - - 800 1,344 1.6800 1.151 1.125 1.177 - - 1,237 1.0864 0.00%
2017-04-07 0 1.780 1.780 1.800 1.750 1.780 170,800 300,460 1.7591 1.151 1.151 1.164 1.132 1.151 264,114 1.1376 -1.11%
2017-04-06 0 1.800 1.790 1.800 1.800 1.940 450,000 817,680 1.8171 1.164 1.158 1.164 1.164 1.255 695,850 1.1751 -2.17%
2017-04-05 0 1.840 1.850 1.870 1.840 2.060 404,400 781,560 1.9326 1.190 1.196 1.209 1.190 1.332 625,337 1.2498 -4.17%
2017-04-03 0 1.920 1.830 1.920 1.850 1.920 14,000 26,080 1.8629 1.242 1.183 1.242 1.196 1.242 21,649 1.2047 3.23%
2017-03-31 0 1.860 1.860 1.920 1.840 1.840 3,600 6,488 1.8022 1.203 1.203 1.242 1.190 1.190 5,567 1.1655 1.09%
2017-03-30 0 1.840 1.800 1.840 1.840 1.840 80,000 147,200 1.8400 1.190 1.164 1.190 1.190 1.190 123,707 1.1899 0.00%
2017-03-29 0 1.840 1.820 1.900 1.820 1.840 32,000 58,640 1.8325 1.190 1.177 1.229 1.177 1.190 49,483 1.1851 1.10%
2017-03-28 0 1.820 1.820 1.840 1.800 1.820 28,000 50,480 1.8029 1.177 1.177 1.190 1.164 1.177 43,297 1.1659 -2.15%
2017-03-27 0 1.860 1.860 1.930 1.800 1.940 182,000 344,520 1.8930 1.203 1.203 1.248 1.164 1.255 281,433 1.2242 2.20%
2017-03-24 0 1.820 1.820 1.840 1.820 1.840 103,780 190,733 1.8379 1.177 1.177 1.190 1.177 1.190 160,478 1.1885 -3.19%
2017-03-23 0 1.880 1.860 1.880 - - 0 0 - 1.216 1.203 1.216 - - 0 - 0.00%
2017-03-22 0 1.880 1.830 1.880 1.800 1.890 104,000 194,560 1.8708 1.216 1.183 1.216 1.164 1.222 160,819 1.2098 3.30%
2017-03-21 0 1.820 1.810 1.850 1.740 1.820 83,600 148,912 1.7812 1.177 1.171 1.196 1.125 1.177 129,273 1.1519 1.11%
2017-03-20 0 1.800 1.780 1.800 1.700 1.800 440,400 767,944 1.7437 1.164 1.151 1.164 1.099 1.164 681,005 1.1277 0.00%
2017-03-17 0 1.800 1.800 1.840 1.800 1.800 26,000 46,800 1.8000 1.164 1.164 1.190 1.164 1.164 40,205 1.1640 0.00%
2017-03-16 0 1.800 1.800 1.810 1.800 1.810 44,000 79,420 1.8050 1.164 1.164 1.171 1.164 1.171 68,039 1.1673 -0.55%
2017-03-15 0 1.810 1.810 1.830 1.800 1.810 71,200 128,424 1.8037 1.171 1.171 1.183 1.164 1.171 110,099 1.1664 -0.55%
2017-03-14 0 1.820 1.820 1.840 1.810 1.840 43,200 78,656 1.8207 1.177 1.177 1.190 1.171 1.190 66,802 1.1775 -1.09%
2017-03-13 0 1.840 1.840 1.850 1.790 1.880 184,400 338,652 1.8365 1.190 1.190 1.196 1.158 1.216 285,144 1.1877 -1.08%
2017-03-10 0 1.860 1.840 1.860 1.840 1.900 318,800 592,824 1.8595 1.203 1.190 1.203 1.190 1.229 492,971 1.2026 -1.59%
2017-03-09 0 1.890 1.890 1.940 - - 0 0 - 1.222 1.222 1.255 - - 0 - 0.53%
2017-03-08 0 1.880 1.880 1.900 1.860 1.960 205,600 389,196 1.8930 1.216 1.216 1.229 1.203 1.268 317,926 1.2242 1.08%
2017-03-07 0 1.860 1.860 1.880 1.850 1.860 266,000 493,488 1.8552 1.203 1.203 1.216 1.196 1.203 411,325 1.1998 -2.11%
2017-03-06 0 1.900 1.900 1.960 1.850 1.900 36,000 67,000 1.8611 1.229 1.229 1.268 1.196 1.229 55,668 1.2036 0.00%
2017-03-03 0 1.900 1.900 1.930 1.820 1.910 178,000 328,720 1.8467 1.229 1.229 1.248 1.177 1.235 275,247 1.1943 0.00%
2017-03-02 0 1.900 1.850 1.900 1.780 1.910 466,400 870,780 1.8670 1.229 1.196 1.229 1.151 1.235 721,210 1.2074 5.56%
2017-03-01 0 1.800 1.760 1.800 1.730 1.800 158,000 276,400 1.7494 1.164 1.138 1.164 1.119 1.164 244,321 1.1313 4.05%
2017-02-28 0 1.730 1.730 1.740 1.680 1.730 92,000 157,660 1.7137 1.119 1.119 1.125 1.086 1.119 142,263 1.1082 1.76%
2017-02-27 0 1.700 1.700 1.730 1.700 1.750 208,800 361,404 1.7309 1.099 1.099 1.119 1.099 1.132 322,874 1.1193 -0.58%
2017-02-24 0 1.710 1.700 1.750 1.690 1.800 375,377 650,593 1.7332 1.106 1.099 1.132 1.093 1.164 580,458 1.1208 1.79%
2017-02-23 0 1.680 1.680 1.710 1.680 1.710 68,000 115,740 1.7021 1.086 1.086 1.106 1.086 1.106 105,151 1.1007 -2.33%
2017-02-22 0 1.720 1.710 1.730 1.700 1.740 360,000 616,440 1.7123 1.112 1.106 1.119 1.099 1.125 556,680 1.1074 1.18%
2017-02-21 0 1.700 1.650 1.710 1.650 1.740 388,400 661,468 1.7031 1.099 1.067 1.106 1.067 1.125 600,596 1.1014 -0.58%
2017-02-20 0 1.710 1.710 1.730 1.530 1.710 990,400 1,620,908 1.6366 1.106 1.106 1.119 0.989 1.106 1,531,488 1.0584 7.55%
2017-02-17 0 1.590 1.590 1.620 1.590 1.600 130,000 207,960 1.5997 1.028 1.028 1.048 1.028 1.035 201,023 1.0345 1.27%
2017-02-16 0 1.570 1.570 1.600 1.570 1.600 306,400 490,060 1.5994 1.015 1.015 1.035 1.015 1.035 473,796 1.0343 -1.87%
2017-02-15 0 1.600 1.600 1.640 1.600 1.630 156,000 252,368 1.6177 1.035 1.035 1.061 1.035 1.054 241,228 1.0462 -1.23%
2017-02-14 0 1.620 1.620 1.640 1.570 1.650 1,070,800 1,713,924 1.6006 1.048 1.048 1.061 1.015 1.067 1,655,813 1.0351 3.18%
2017-02-13 0 1.570 1.570 1.580 1.560 1.580 34,000 53,640 1.5776 1.015 1.015 1.022 1.009 1.022 52,575 1.0203 0.64%
2017-02-10 0 1.560 1.540 1.580 1.530 1.600 494,000 768,520 1.5557 1.009 0.996 1.022 0.989 1.035 763,888 1.0061 -1.27%
2017-02-09 0 1.580 1.570 1.590 1.550 1.600 445,200 701,572 1.5759 1.022 1.015 1.028 1.002 1.035 688,427 1.0191 0.64%
2017-02-08 0 1.570 1.560 1.570 1.500 1.590 1,022,000 1,587,220 1.5531 1.015 1.009 1.015 0.970 1.028 1,580,352 1.0043 3.97%
2017-02-07 0 1.510 1.510 1.550 1.450 1.550 866,573 1,329,356 1.5340 0.977 0.977 1.002 0.938 1.002 1,340,010 0.9920 1.34%
2017-02-06 0 1.490 1.470 1.490 1.400 1.490 2,589,373 3,696,689 1.4276 0.964 0.951 0.964 0.905 0.964 4,004,033 0.9232 0.68%
2017-02-03 0 1.480 1.480 1.490 1.420 1.570 3,646,100 5,380,143 1.4756 0.957 0.957 0.964 0.918 1.015 5,638,084 0.9543 -3.90%
2017-02-02 0 1.540 1.550 1.560 1.500 1.610 1,058,000 1,634,100 1.5445 0.996 1.002 1.009 0.970 1.041 1,636,020 0.9988 -6.67%
2017-02-01 0 1.650 1.620 1.650 1.500 1.650 427,000 675,260 1.5814 1.067 1.048 1.067 0.970 1.067 660,284 1.0227 10.00%
2017-01-27 0 1.500 1.460 1.500 1.430 1.580 3,446,400 5,095,260 1.4784 0.970 0.944 0.970 0.925 1.022 5,329,282 0.9561 -6.25%
2017-01-26 0 1.600 1.580 1.630 1.590 1.880 3,115,600 5,265,230 1.6900 1.035 1.022 1.054 1.028 1.216 4,817,755 1.0929 -15.79%
2017-01-25 0 1.900 1.900 2.000 1.850 1.880 46,000 86,040 1.8704 1.229 1.229 1.293 1.196 1.216 71,131 1.2096 -3.06%
2017-01-24 0 1.960 1.870 2.000 - - 0 0 - 1.268 1.209 1.293 - - 0 - 0.00%
2017-01-23 0 1.960 1.920 2.000 1.920 1.960 5,600 10,705 1.9116 1.268 1.242 1.293 1.242 1.268 8,659 1.2362 0.00%
2017-01-20 0 1.960 1.960 1.980 1.940 1.940 2,000 3,880 1.9400 1.268 1.268 1.280 1.255 1.255 3,093 1.2546 0.51%
2017-01-19 0 1.950 1.920 2.000 - - 0 0 - 1.261 1.242 1.293 - - 0 - 0.00%
2017-01-18 0 1.950 1.920 1.990 1.850 1.950 35,200 67,492 1.9174 1.261 1.242 1.287 1.196 1.261 54,431 1.2400 -2.01%
2017-01-17 0 1.990 1.960 1.990 - - 2,000 3,840 1.9200 1.287 1.268 1.287 - - 3,093 1.2416 -0.50%
2017-01-16 0 2.000 1.910 2.000 2.030 2.100 16,000 32,920 2.0575 1.293 1.235 1.293 1.313 1.358 24,741 1.3306 4.71%
2017-01-13 0 1.910 1.850 1.980 - - 0 0 - 1.235 1.196 1.280 - - 0 - 0.00%
2017-01-12 0 1.910 1.850 1.960 1.790 1.930 42,000 80,080 1.9067 1.235 1.196 1.268 1.158 1.248 64,946 1.2330 0.00%
2017-01-11 0 1.910 1.900 1.940 1.910 1.930 8,000 15,340 1.9175 1.235 1.229 1.255 1.235 1.248 12,371 1.2400 -1.55%
2017-01-10 0 1.940 1.910 1.940 1.940 1.940 13,600 26,280 1.9324 1.255 1.235 1.255 1.255 1.255 21,030 1.2496 -1.52%
2017-01-09 0 1.970 1.950 2.000 1.900 1.970 27,200 52,372 1.9254 1.274 1.261 1.293 1.229 1.274 42,060 1.2452 -0.51%
2017-01-06 0 1.980 1.980 2.000 1.980 2.000 15,600 30,904 1.9810 1.280 1.280 1.293 1.280 1.293 24,123 1.2811 -1.00%
2017-01-05 0 2.000 1.800 2.000 2.000 2.000 30,000 60,000 2.0000 1.293 1.164 1.293 1.293 1.293 46,390 1.2934 0.00%
2017-01-04 0 2.000 1.830 2.000 - - 0 0 - 1.293 1.183 1.293 - - 0 - 0.00%
2017-01-03 0 2.000 1.980 2.030 2.000 2.000 40,000 80,000 2.0000 1.293 1.280 1.313 1.293 1.293 61,853 1.2934 0.00%
2016-12-30 0 2.000 1.950 2.000 - - 0 0 - 1.293 1.261 1.293 - - 0 - 0.00%
2016-12-29 0 2.000 1.980 2.030 - - 0 0 - 1.293 1.280 1.313 - - 0 - 0.00%
2016-12-28 0 2.000 1.950 2.000 1.900 2.000 105,200 205,112 1.9497 1.293 1.261 1.293 1.229 1.293 162,674 1.2609 -0.99%
2016-12-23 0 2.020 2.000 2.020 1.930 2.020 94,400 187,288 1.9840 1.306 1.293 1.306 1.248 1.306 145,974 1.2830 -0.49%
2016-12-22 0 2.030 1.900 2.030 2.030 2.030 4,000 8,120 2.0300 1.313 1.229 1.313 1.313 1.313 6,185 1.3128 0.00%
2016-12-21 0 2.030 1.810 2.050 - - 0 0 - 1.313 1.171 1.326 - - 0 - 0.00%
2016-12-20 0 2.030 1.950 2.040 - - 0 0 - 1.313 1.261 1.319 - - 0 - 0.00%
2016-12-19 0 2.030 2.030 2.040 2.030 2.050 140,400 285,912 2.0364 1.313 1.313 1.319 1.313 1.326 217,105 1.3169 0.50%
2016-12-16 0 2.020 2.020 2.060 2.020 2.060 26,800 54,576 2.0364 1.306 1.306 1.332 1.306 1.332 41,442 1.3169 0.50%
2016-12-15 0 2.010 2.010 2.050 2.000 2.020 32,000 64,280 2.0088 1.300 1.300 1.326 1.293 1.306 49,483 1.2990 -0.50%
2016-12-14 0 2.020 2.020 2.060 2.000 2.040 12,800 26,000 2.0313 1.306 1.306 1.332 1.293 1.319 19,793 1.3136 -0.98%
2016-12-13 0 2.040 2.030 2.070 2.020 2.060 156,000 318,660 2.0427 1.319 1.313 1.339 1.306 1.332 241,228 1.3210 -0.97%
2016-12-12 0 2.060 2.060 2.070 2.050 2.060 58,000 119,280 2.0566 1.332 1.332 1.339 1.326 1.332 89,687 1.3300 1.48%
2016-12-09 0 2.030 2.000 2.060 2.000 2.070 18,400 37,464 2.0361 1.313 1.293 1.332 1.293 1.339 28,453 1.3167 1.50%
2016-12-08 0 2.000 2.000 2.080 2.000 2.010 97,600 195,812 2.0063 1.293 1.293 1.345 1.293 1.300 150,922 1.2974 -0.50%
2016-12-07 0 2.010 2.000 2.090 - - 0 0 - 1.300 1.293 1.352 - - 0 - 0.00%
2016-12-06 0 2.010 2.010 2.030 2.000 2.030 18,400 36,904 2.0057 1.300 1.300 1.313 1.293 1.313 28,453 1.2970 -1.47%
2016-12-05 0 2.040 1.950 2.040 - - 1,200 2,280 1.9000 1.319 1.261 1.319 - - 1,856 1.2287 -0.49%
2016-12-02 0 2.050 1.950 2.090 2.050 2.050 10,000 20,500 2.0500 1.326 1.261 1.352 1.326 1.326 15,463 1.3257 2.50%
2016-12-01 0 2.000 2.000 2.050 2.000 2.000 3,600 7,136 1.9822 1.293 1.293 1.326 1.293 1.293 5,567 1.2819 -2.44%
2016-11-30 0 2.050 2.050 2.100 2.050 2.050 22,400 45,868 2.0477 1.326 1.326 1.358 1.326 1.326 34,638 1.3242 0.00%
2016-11-29 0 2.050 2.000 2.050 2.000 2.050 30,000 60,680 2.0227 1.326 1.293 1.326 1.293 1.326 46,390 1.3080 3.54%
2016-11-28 0 1.980 1.950 2.010 1.960 2.000 13,200 25,932 1.9645 1.280 1.261 1.300 1.268 1.293 20,412 1.2705 1.02%
2016-11-25 0 1.960 1.960 2.040 1.950 1.950 2,800 5,436 1.9414 1.268 1.268 1.319 1.261 1.261 4,330 1.2555 -2.00%
2016-11-24 0 2.000 2.000 2.010 2.000 2.050 29,600 59,784 2.0197 1.293 1.293 1.300 1.293 1.326 45,771 1.3061 0.00%
2016-11-23 0 2.000 2.000 2.020 2.000 2.000 3,200 6,352 1.9850 1.293 1.293 1.306 1.293 1.293 4,948 1.2837 -0.99%
2016-11-22 0 2.020 1.980 2.080 2.020 2.040 6,800 13,712 2.0165 1.306 1.280 1.345 1.306 1.319 10,515 1.3040 0.00%
2016-11-21 0 2.020 1.930 2.020 - - 0 0 - 1.306 1.248 1.306 - - 0 - 0.00%
2016-11-18 0 2.020 2.020 2.090 1.930 2.050 29,600 59,740 2.0182 1.306 1.306 1.352 1.248 1.326 45,771 1.3052 -2.88%
2016-11-17 0 2.080 2.080 2.100 2.080 2.080 3,200 6,584 2.0575 1.345 1.345 1.358 1.345 1.345 4,948 1.3306 -0.48%
2016-11-16 0 2.090 2.070 2.100 - - 0 0 - 1.352 1.339 1.358 - - 0 - 0.00%
2016-11-15 0 2.090 2.080 2.100 2.040 2.090 20,000 41,140 2.0570 1.352 1.345 1.358 1.319 1.352 30,927 1.3302 -0.48%
2016-11-14 0 2.100 2.070 2.120 2.000 2.120 375,600 772,024 2.0554 1.358 1.339 1.371 1.293 1.371 580,803 1.3292 -1.87%
2016-11-11 0 2.140 1.870 2.150 2.140 2.140 10,000 21,400 2.1400 1.384 1.209 1.390 1.384 1.384 15,463 1.3839 -0.47%
2016-11-10 0 2.150 2.150 2.200 2.130 2.140 8,800 18,764 2.1323 1.390 1.390 1.423 1.377 1.384 13,608 1.3789 0.47%
2016-11-09 0 2.140 2.120 2.150 2.100 2.150 354,400 756,612 2.1349 1.384 1.371 1.390 1.358 1.390 548,020 1.3806 -1.38%
2016-11-08 0 2.170 2.150 2.220 2.150 2.180 308,000 669,280 2.1730 1.403 1.390 1.436 1.390 1.410 476,271 1.4053 -1.81%
2016-11-07 0 2.210 2.180 2.210 - - 0 0 - 1.429 1.410 1.429 - - 0 - -0.90%
2016-11-04 0 2.230 2.190 2.240 2.160 2.230 240,000 525,340 2.1889 1.442 1.416 1.449 1.397 1.442 371,120 1.4156 1.83%
2016-11-03 0 2.190 2.150 2.220 - - 0 0 - 1.416 1.390 1.436 - - 0 - 0.00%
2016-11-02 0 2.190 2.150 2.200 2.140 2.190 284,000 618,560 2.1780 1.416 1.390 1.423 1.384 1.416 439,159 1.4085 -0.45%
2016-11-01 0 2.200 2.200 2.210 2.170 2.200 14,000 30,660 2.1900 1.423 1.423 1.429 1.403 1.423 21,649 1.4163 0.46%
2016-10-31 0 2.190 2.190 2.220 2.160 2.210 896,000 1,970,840 2.1996 1.416 1.416 1.436 1.397 1.429 1,385,514 1.4225 -0.90%
2016-10-28 0 2.210 2.210 2.220 2.200 2.210 140,000 308,960 2.2069 1.429 1.429 1.436 1.423 1.429 216,487 1.4272 0.45%
2016-10-27 0 2.200 2.200 2.240 2.200 2.250 694,000 1,541,940 2.2218 1.423 1.423 1.449 1.423 1.455 1,073,155 1.4368 -0.90%
2016-10-26 0 2.220 2.200 2.230 2.160 2.220 560,400 1,229,984 2.1948 1.436 1.423 1.442 1.397 1.436 866,565 1.4194 0.00%
2016-10-25 0 2.220 2.220 2.230 2.190 2.230 204,000 453,100 2.2211 1.436 1.436 1.442 1.416 1.442 315,452 1.4364 0.91%
2016-10-24 0 2.200 2.200 2.230 2.160 2.230 408,400 903,904 2.2133 1.423 1.423 1.442 1.397 1.442 631,522 1.4313 -0.90%
2016-10-20 0 2.220 2.180 2.230 2.160 2.220 556,000 1,225,360 2.2039 1.436 1.410 1.442 1.397 1.436 859,761 1.4252 1.37%
2016-10-19 0 2.190 2.190 2.200 2.150 2.200 788,000 1,716,056 2.1777 1.416 1.416 1.423 1.390 1.423 1,218,510 1.4083 0.92%
2016-10-18 0 2.170 2.160 2.200 2.160 2.170 286,400 621,412 2.1697 1.403 1.397 1.423 1.397 1.403 442,870 1.4031 -2.25%
2016-10-17 0 2.220 2.220 2.230 2.140 2.220 158,000 344,840 2.1825 1.436 1.436 1.442 1.384 1.436 244,321 1.4114 -0.45%
2016-10-14 0 2.230 2.230 2.250 2.200 2.230 4,000 8,860 2.2150 1.442 1.442 1.455 1.423 1.442 6,185 1.4324 1.36%
2016-10-13 0 2.200 2.180 2.230 2.160 2.200 274,000 599,220 2.1869 1.423 1.410 1.442 1.397 1.423 423,695 1.4143 -0.90%
2016-10-12 0 2.220 2.200 2.250 2.180 2.220 105,500 232,496 2.2038 1.436 1.423 1.455 1.410 1.436 163,138 1.4251 1.83%
2016-10-11 0 2.180 2.180 2.190 2.110 2.190 144,800 315,192 2.1767 1.410 1.410 1.416 1.365 1.416 223,909 1.4077 1.40%
2016-10-07 0 2.150 2.120 2.170 2.120 2.160 66,000 141,980 2.1512 1.390 1.371 1.403 1.371 1.397 102,058 1.3912 0.00%
2016-10-06 0 2.150 2.120 2.160 2.060 2.180 196,800 414,028 2.1038 1.390 1.371 1.397 1.332 1.410 304,318 1.3605 4.88%
2016-10-05 0 2.050 2.050 2.080 1.900 2.060 92,800 189,624 2.0434 1.326 1.326 1.345 1.229 1.332 143,500 1.3214 0.00%
2016-10-04 0 2.050 2.050 2.080 2.000 2.050 164,400 334,984 2.0376 1.326 1.326 1.345 1.293 1.326 254,217 1.3177 0.49%
2016-10-03 0 2.040 1.990 2.050 1.940 2.040 92,000 185,720 2.0187 1.319 1.287 1.326 1.255 1.319 142,263 1.3055 2.51%
2016-09-30 0 1.990 1.990 2.020 1.980 2.000 112,000 223,260 1.9934 1.287 1.287 1.306 1.280 1.293 173,189 1.2891 -0.50%
2016-09-29 0 2.000 1.900 2.010 2.000 2.000 122,000 244,000 2.0000 1.293 1.229 1.300 1.293 1.293 188,653 1.2934 0.00%
2016-09-28 0 2.000 1.920 2.000 1.890 2.000 38,000 72,940 1.9195 1.293 1.242 1.293 1.222 1.293 58,761 1.2413 5.26%
2016-09-27 0 1.900 1.850 1.960 1.900 1.900 5,600 10,464 1.8686 1.229 1.196 1.268 1.229 1.229 8,659 1.2084 -3.06%
2016-09-26 0 1.960 1.860 1.960 1.860 1.960 8,000 15,080 1.8850 1.268 1.203 1.268 1.203 1.268 12,371 1.2190 0.00%
2016-09-23 0 1.960 1.960 2.050 1.940 1.970 22,400 43,944 1.9618 1.268 1.268 1.326 1.255 1.274 34,638 1.2687 0.51%
2016-09-22 0 1.950 1.900 2.050 1.820 1.950 98,000 189,932 1.9381 1.261 1.229 1.326 1.177 1.261 151,541 1.2533 0.00%
2016-09-21 0 1.950 1.930 1.950 - - 0 0 - 1.261 1.248 1.261 - - 0 - 0.00%
2016-09-20 0 1.950 1.950 1.990 1.950 1.950 3,600 6,988 1.9411 1.261 1.261 1.287 1.261 1.261 5,567 1.2553 -2.50%
2016-09-19 0 2.000 1.950 2.000 - - 0 0 - 1.293 1.261 1.293 - - 0 - 0.00%
2016-09-15 0 2.000 1.910 2.050 2.000 2.000 22,000 44,000 2.0000 1.293 1.235 1.326 1.293 1.293 34,019 1.2934 3.63%
2016-09-14 0 1.930 1.880 2.000 - - 0 0 - 1.248 1.216 1.293 - - 0 - 0.00%
2016-09-13 0 1.930 1.920 2.000 1.930 1.930 8,185 15,731 1.9219 1.248 1.242 1.293 1.248 1.248 12,657 1.2429 -1.03%
2016-09-12 0 1.950 1.940 2.000 - - 0 0 - 1.261 1.255 1.293 - - 0 - 0.00%
2016-09-09 0 1.950 1.950 2.050 1.950 2.000 20,000 39,800 1.9900 1.261 1.261 1.326 1.261 1.293 30,927 1.2869 -2.50%
2016-09-08 0 2.000 1.910 2.040 2.000 2.000 14,000 28,000 2.0000 1.293 1.235 1.319 1.293 1.293 21,649 1.2934 2.04%
2016-09-07 0 1.960 1.950 1.960 1.950 1.990 92,400 182,988 1.9804 1.268 1.261 1.268 1.261 1.287 142,881 1.2807 0.51%
2016-09-06 0 1.950 1.950 2.000 1.940 2.000 72,000 140,880 1.9567 1.261 1.261 1.293 1.255 1.293 111,336 1.2654 5.41%
2016-09-05 0 1.850 1.800 1.900 1.800 1.950 98,000 188,400 1.9224 1.196 1.164 1.229 1.164 1.261 151,541 1.2432 -4.64%
2016-09-02 0 1.940 1.940 2.050 1.940 1.940 20,800 40,312 1.9381 1.255 1.255 1.326 1.255 1.255 32,164 1.2533 0.00%
2016-09-01 0 1.940 1.800 1.940 1.940 1.970 22,000 43,120 1.9600 1.255 1.164 1.255 1.255 1.274 34,019 1.2675 -1.52%
2016-08-31 0 1.970 1.970 2.110 1.960 1.960 20,000 39,200 1.9600 1.274 1.274 1.365 1.268 1.268 30,927 1.2675 0.51%
2016-08-30 0 1.960 1.950 2.050 1.960 2.000 42,000 82,800 1.9714 1.268 1.261 1.326 1.268 1.293 64,946 1.2749 -3.45%
2016-08-29 0 2.030 2.030 2.050 2.010 2.010 20,000 40,200 2.0100 1.313 1.313 1.326 1.300 1.300 30,927 1.2998 -0.98%
2016-08-26 0 2.050 2.030 2.100 - - 0 0 - 1.326 1.313 1.358 - - 0 - 0.00%
2016-08-25 0 2.050 2.050 2.110 2.000 2.100 60,000 122,560 2.0427 1.326 1.326 1.365 1.293 1.358 92,780 1.3210 0.00%
2016-08-24 0 2.050 2.050 2.150 2.050 2.060 58,000 119,020 2.0521 1.326 1.326 1.390 1.326 1.332 89,687 1.3271 0.00%
2016-08-23 0 2.050 2.050 2.180 2.050 2.050 14,000 28,700 2.0500 1.326 1.326 1.410 1.326 1.326 21,649 1.3257 0.00%
2016-08-22 0 2.050 2.050 2.100 2.050 2.060 82,000 168,220 2.0515 1.326 1.326 1.358 1.326 1.332 126,799 1.3267 -5.09%
2016-08-19 0 2.160 2.100 2.160 2.090 2.160 134,000 281,880 2.1036 1.397 1.358 1.397 1.352 1.397 207,209 1.3604 2.86%
2016-08-18 0 2.100 2.070 2.150 2.050 2.200 432,000 937,440 2.1700 1.358 1.339 1.390 1.326 1.423 668,016 1.4033 2.44%
2016-08-17 0 2.050 2.050 2.150 - - 0 0 - 1.326 1.326 1.390 - - 0 - 0.00%
2016-08-16 0 2.050 2.050 2.130 2.050 2.180 218,000 462,960 2.1237 1.326 1.326 1.377 1.326 1.410 337,101 1.3734 -2.38%
2016-08-15 0 2.100 2.100 2.170 2.060 2.100 35,200 73,392 2.0850 1.358 1.358 1.403 1.332 1.358 54,431 1.3484 2.44%
2016-08-12 0 2.050 2.050 2.160 2.050 2.050 10,400 21,304 2.0485 1.326 1.326 1.397 1.326 1.326 16,082 1.3247 0.00%
2016-08-11 0 2.050 2.050 2.130 2.050 2.050 39,200 80,300 2.0485 1.326 1.326 1.377 1.326 1.326 60,616 1.3247 0.00%
2016-08-10 0 2.050 2.050 2.060 2.040 2.180 112,000 229,900 2.0527 1.326 1.326 1.332 1.319 1.410 173,189 1.3274 -1.44%
2016-08-09 0 2.080 2.040 2.080 2.050 2.110 154,000 322,380 2.0934 1.345 1.319 1.345 1.326 1.365 238,135 1.3538 1.46%
2016-08-08 0 2.050 2.030 2.100 2.030 2.050 136,000 277,860 2.0431 1.326 1.313 1.358 1.313 1.326 210,301 1.3212 0.00%
2016-08-05 0 2.050 2.020 2.100 2.050 2.100 10,000 20,900 2.0900 1.326 1.306 1.358 1.326 1.358 15,463 1.3516 -2.38%
2016-08-04 0 2.100 2.100 2.150 2.060 2.190 184,400 398,460 2.1608 1.358 1.358 1.390 1.332 1.416 285,144 1.3974 1.94%
2016-08-03 0 2.060 2.060 2.110 2.050 2.110 34,000 71,060 2.0900 1.332 1.332 1.365 1.326 1.365 52,575 1.3516 -0.48%
2016-08-01 0 2.070 2.050 2.180 - - 0 0 - 1.339 1.326 1.410 - - 0 - 0.00%
2016-07-29 0 2.070 2.060 2.190 - - 400 800 2.0000 1.339 1.332 1.416 - - 619 1.2934 0.00%
2016-07-28 0 2.070 2.050 2.180 2.060 2.110 274,079 575,019 2.0980 1.339 1.326 1.410 1.332 1.365 423,817 1.3568 -0.48%
2016-07-27 0 2.080 2.070 2.080 2.080 2.100 8,800 18,312 2.0809 1.345 1.339 1.345 1.345 1.358 13,608 1.3457 -3.26%
2016-07-26 0 2.150 2.150 2.200 2.100 2.200 242,800 530,232 2.1838 1.390 1.390 1.423 1.358 1.423 375,450 1.4123 -2.27%
2016-07-25 0 2.200 2.080 2.200 2.020 2.200 130,000 279,404 2.1493 1.423 1.345 1.423 1.306 1.423 201,023 1.3899 8.91%
2016-07-22 0 2.020 2.020 2.120 - - 0 0 - 1.306 1.306 1.371 - - 0 - 0.50%
2016-07-21 0 2.010 2.010 2.050 2.010 2.060 54,000 109,840 2.0341 1.300 1.300 1.326 1.300 1.332 83,502 1.3154 -3.37%
2016-07-20 0 2.080 2.080 2.140 2.050 2.050 20,000 41,000 2.0500 1.345 1.345 1.384 1.326 1.326 30,927 1.3257 0.48%
2016-07-19 0 2.070 2.060 2.140 2.070 2.070 10,000 20,700 2.0700 1.339 1.332 1.384 1.339 1.339 15,463 1.3387 -0.48%
2016-07-18 0 2.080 2.020 2.150 2.020 2.080 13,000 26,470 2.0362 1.345 1.306 1.390 1.306 1.345 20,102 1.3168 0.00%
2016-07-15 0 2.080 2.060 2.180 2.080 2.080 18,000 37,440 2.0800 1.345 1.332 1.410 1.345 1.345 27,834 1.3451 0.00%
2016-07-14 0 2.080 2.080 2.190 - - 400 816 2.0400 1.345 1.345 1.416 - - 619 1.3193 0.00%
2016-07-13 0 2.080 2.080 2.120 2.080 2.090 23,600 49,184 2.0841 1.345 1.345 1.371 1.345 1.352 36,493 1.3477 0.00%
2016-07-12 0 2.080 2.070 2.180 2.010 2.200 111,600 241,432 2.1634 1.345 1.339 1.410 1.300 1.423 172,571 1.3990 -3.26%
2016-07-11 0 2.150 2.150 2.160 2.000 2.150 10,400 21,740 2.0904 1.390 1.390 1.397 1.293 1.390 16,082 1.3518 -0.46%
2016-07-08 0 2.160 2.080 2.160 - - 0 0 - 1.397 1.345 1.397 - - 0 - 0.00%
2016-07-07 0 2.160 2.030 2.160 2.100 2.160 44,400 93,320 2.1018 1.397 1.313 1.397 1.358 1.397 68,657 1.3592 5.88%
2016-07-06 0 2.040 2.040 2.050 2.010 2.190 111,600 228,824 2.0504 1.319 1.319 1.326 1.300 1.416 172,571 1.3260 -2.86%
2016-07-05 0 2.100 2.100 2.180 2.050 2.100 40,000 85,200 2.1300 1.358 1.358 1.410 1.326 1.358 61,853 1.3775 -3.67%
2016-07-04 0 2.180 2.180 2.210 2.110 2.250 112,000 246,220 2.1984 1.410 1.410 1.429 1.365 1.455 173,189 1.4217 -1.80%
2016-06-30 0 2.220 2.130 2.220 2.180 2.220 6,000 13,160 2.1933 1.436 1.377 1.436 1.410 1.436 9,278 1.4184 1.83%
2016-06-29 0 2.180 2.160 2.210 2.180 2.200 46,000 100,800 2.1913 1.410 1.397 1.429 1.410 1.423 71,131 1.4171 -2.68%
2016-06-28 0 2.240 2.240 2.250 2.240 2.240 4,000 8,960 2.2400 1.449 1.449 1.455 1.449 1.449 6,185 1.4486 0.00%
2016-06-27 0 2.240 2.240 2.250 2.210 2.210 2,000 4,420 2.2100 1.449 1.449 1.455 1.429 1.429 3,093 1.4292 3.23%
2016-06-24 0 2.170 2.110 2.180 2.150 2.200 16,000 34,940 2.1838 1.403 1.365 1.410 1.390 1.423 24,741 1.4122 -0.91%
2016-06-23 0 2.190 2.110 2.190 - - 2,000 4,152 2.0760 1.416 1.365 1.416 - - 3,093 1.3425 0.00%
2016-06-22 0 2.190 2.110 2.190 2.110 2.200 33,600 72,728 2.1645 1.416 1.365 1.416 1.365 1.423 51,957 1.3998 3.79%
2016-06-21 0 2.110 2.020 2.110 - - 1,600 3,184 1.9900 1.365 1.306 1.365 - - 2,474 1.2869 -3.21%
2016-06-20 0 2.180 2.100 2.180 2.100 2.180 6,800 14,360 2.1118 1.410 1.358 1.410 1.358 1.410 10,515 1.3657 0.46%
2016-06-17 0 2.170 2.070 2.170 2.000 2.170 216,000 453,560 2.0998 1.403 1.339 1.403 1.293 1.403 334,008 1.3579 3.33%
2016-06-16 0 2.100 2.090 2.120 2.080 2.100 24,200 50,372 2.0815 1.358 1.352 1.371 1.345 1.358 37,421 1.3461 1.94%
2016-06-15 0 2.060 1.910 2.240 - - 0 0 - 1.332 1.235 1.449 - - 0 - 0.00%
2016-06-14 0 2.060 2.000 2.200 2.060 2.060 10,000 20,600 2.0600 1.332 1.293 1.423 1.332 1.332 15,463 1.3322 3.00%
2016-06-13 0 2.000 1.950 2.000 2.000 2.100 32,400 67,188 2.0737 1.293 1.261 1.293 1.293 1.358 50,101 1.3410 -3.38%
2016-06-10 0 2.070 2.100 2.180 1.990 2.090 31,200 63,032 2.0203 1.339 1.358 1.410 1.287 1.352 48,246 1.3065 1.47%
2016-06-08 0 2.040 2.030 2.040 2.040 2.070 18,000 37,020 2.0567 1.319 1.313 1.319 1.319 1.339 27,834 1.3300 -4.23%
2016-06-07 0 2.130 2.130 2.240 2.000 2.200 94,000 201,180 2.1402 1.377 1.377 1.449 1.293 1.423 145,355 1.3841 0.00%
2016-06-06 0 2.130 2.130 2.230 2.080 2.290 16,000 34,160 2.1350 1.377 1.377 1.442 1.345 1.481 24,741 1.3807 -3.18%
2016-06-03 0 2.200 2.060 2.200 2.110 2.290 16,000 35,340 2.2088 1.423 1.332 1.423 1.365 1.481 24,741 1.4284 5.77%
2016-06-02 0 2.080 2.080 2.210 - - 0 0 - 1.345 1.345 1.429 - - 0 - 4.00%
2016-06-01 0 2.000 2.000 2.200 2.000 2.080 20,000 40,720 2.0360 1.293 1.293 1.423 1.293 1.345 30,927 1.3167 -10.71%
2016-05-31 0 2.240 2.160 2.240 2.240 2.240 2,400 5,288 2.2033 1.449 1.397 1.449 1.449 1.449 3,711 1.4249 0.00%
2016-05-30 0 2.240 2.160 2.240 2.240 2.240 2,000 4,480 2.2400 1.449 1.397 1.449 1.449 1.449 3,093 1.4486 0.00%
2016-05-27 0 2.240 2.100 2.240 2.250 2.250 10,000 22,500 2.2500 1.449 1.358 1.449 1.455 1.455 15,463 1.4551 8.74%
2016-05-26 0 2.060 2.060 2.120 1.990 2.020 226,000 452,060 2.0003 1.332 1.332 1.371 1.287 1.306 349,471 1.2936 -2.37%
2016-05-25 0 2.110 2.110 2.240 2.110 2.250 2,210,000 4,957,040 2.2430 1.365 1.365 1.449 1.365 1.455 3,417,396 1.4505 -2.31%
2016-05-24 0 2.160 1.960 2.280 2.160 2.160 20,000 43,200 2.1600 1.397 1.268 1.474 1.397 1.397 30,927 1.3969 0.00%
2016-05-23 0 2.160 2.110 2.160 2.160 2.160 2,000 4,320 2.1600 1.397 1.365 1.397 1.397 1.397 3,093 1.3969 2.86%
2016-05-20 0 2.100 2.030 2.100 2.180 2.180 63,600 138,312 2.1747 1.358 1.313 1.358 1.410 1.410 98,347 1.4064 -3.23%
2016-05-19 0 2.170 - 2.290 - - 0 0 - 1.403 - 1.481 - - 0 - 0.00%
2016-05-18 0 2.170 2.170 2.280 - - 1,296 2,747 2.1196 1.403 1.403 1.474 - - 2,004 1.3707 0.46%
2016-05-17 0 2.160 2.160 2.280 2.140 2.140 2,000 4,280 2.1400 1.397 1.397 1.474 1.384 1.384 3,093 1.3839 4.35%
2016-05-16 0 2.070 2.070 2.280 - - 400 816 2.0400 1.339 1.339 1.474 - - 619 1.3193 0.00%
2016-05-13 0 2.120 2.100 2.280 - - 0 0 - 1.339 1.326 1.440 - - 0 - 0.00%
2016-05-12 0 2.120 2.030 2.260 - - 0 0 - 1.339 1.282 1.427 - - 0 - 0.00%
2016-05-11 0 2.120 2.020 2.120 2.120 2.160 28,000 59,600 2.1286 1.339 1.276 1.339 1.339 1.364 44,343 1.3441 -1.85%
2016-05-10 0 2.160 2.160 2.280 - - 440 866 1.9682 1.364 1.364 1.440 - - 697 1.2428 0.47%
2016-05-09 0 2.150 2.050 2.290 2.040 2.150 21,600 45,496 2.1063 1.358 1.294 1.446 1.288 1.358 34,208 1.3300 6.97%
2016-05-06 0 2.010 2.000 2.150 - - 0 0 - 1.269 1.263 1.358 - - 0 - 0.00%
2016-05-05 0 2.010 2.010 2.280 2.010 2.010 8,000 16,080 2.0100 1.269 1.269 1.440 1.269 1.269 12,669 1.2692 -4.29%
2016-05-04 0 2.100 2.000 2.350 - - 0 0 - 1.326 1.263 1.484 - - 0 - 0.00%
2016-05-03 0 2.100 2.090 2.350 2.000 2.100 17,600 35,668 2.0266 1.326 1.320 1.484 1.263 1.326 27,873 1.2797 0.00%
2016-04-29 0 2.100 2.020 2.350 - - 0 0 - 1.326 1.276 1.484 - - 0 - 0.00%
2016-04-28 0 2.100 2.100 2.280 2.090 2.110 16,000 33,580 2.0988 1.326 1.326 1.440 1.320 1.332 25,339 1.3252 -2.78%
2016-04-27 0 2.160 2.130 2.160 2.160 2.160 4,000 8,640 2.1600 1.364 1.345 1.364 1.364 1.364 6,335 1.3639 -0.92%
2016-04-26 0 2.180 2.180 2.330 2.160 2.160 2,000 4,320 2.1600 1.377 1.377 1.471 1.364 1.364 3,167 1.3639 -0.91%
2016-04-25 0 2.200 2.160 2.340 2.150 2.200 18,400 40,048 2.1765 1.389 1.364 1.478 1.358 1.389 29,140 1.3743 1.85%
2016-04-22 0 2.160 2.160 2.290 2.150 2.150 10,000 21,500 2.1500 1.364 1.364 1.446 1.358 1.358 15,837 1.3576 -3.57%
2016-04-21 0 2.240 2.200 2.320 2.200 2.240 20,400 45,484 2.2296 1.414 1.389 1.465 1.389 1.414 32,307 1.4079 -0.44%
2016-04-20 0 2.250 2.200 2.250 2.250 2.250 10,400 23,360 2.2462 1.421 1.389 1.421 1.421 1.421 16,470 1.4183 2.74%
2016-04-19 0 2.190 2.180 2.270 2.190 2.200 8,000 17,560 2.1950 1.383 1.377 1.433 1.383 1.389 12,669 1.3860 0.46%
2016-04-18 0 2.180 2.180 2.200 2.160 2.160 20,000 43,200 2.1600 1.377 1.377 1.389 1.364 1.364 31,674 1.3639 0.46%
2016-04-15 0 2.170 2.170 2.200 2.170 2.200 14,000 30,740 2.1957 1.370 1.370 1.389 1.370 1.389 22,172 1.3865 -3.98%
2016-04-14 0 2.260 2.250 2.260 2.220 2.280 57,000 127,630 2.2391 1.427 1.421 1.427 1.402 1.440 90,270 1.4139 -1.31%
2016-04-13 0 2.290 2.270 2.350 2.270 2.290 18,000 40,920 2.2733 1.446 1.433 1.484 1.433 1.446 28,506 1.4355 -3.78%
2016-04-12 0 2.380 2.270 2.400 2.380 2.380 12,800 30,288 2.3663 1.503 1.433 1.515 1.503 1.503 20,271 1.4941 3.93%
2016-04-11 0 2.290 2.290 2.400 2.250 2.270 6,000 13,560 2.2600 1.446 1.446 1.515 1.421 1.433 9,502 1.4271 -4.58%
2016-04-08 0 2.400 2.260 2.400 2.390 2.400 40,000 95,940 2.3985 1.515 1.427 1.515 1.509 1.515 63,347 1.5145 0.42%
2016-04-07 0 2.390 2.370 2.390 2.330 2.390 53,847 127,031 2.3591 1.509 1.497 1.509 1.471 1.509 85,277 1.4896 4.37%
2016-04-06 0 2.290 2.260 2.300 2.290 2.290 2,400 5,464 2.2767 1.446 1.427 1.452 1.446 1.446 3,801 1.4376 -0.43%
2016-04-05 0 2.300 2.280 2.350 2.300 2.300 4,000 9,200 2.3000 1.452 1.440 1.484 1.452 1.452 6,335 1.4523 -0.43%
2016-04-01 0 2.310 2.300 2.400 2.310 2.330 5,600 12,912 2.3057 1.459 1.452 1.515 1.459 1.471 8,869 1.4559 -0.86%
2016-03-31 0 2.330 2.330 2.400 2.330 2.430 66,000 158,280 2.3982 1.471 1.471 1.515 1.471 1.534 104,523 1.5143 -6.80%
2016-03-30 0 2.500 2.500 2.550 2.220 2.500 205,200 483,476 2.3561 1.579 1.579 1.610 1.402 1.579 324,972 1.4877 5.04%
2016-03-29 0 2.380 2.380 2.400 2.380 2.510 26,000 63,920 2.4585 1.503 1.503 1.515 1.503 1.585 41,176 1.5524 -6.67%
2016-03-24 0 2.550 2.500 2.550 - - 0 0 - 1.610 1.579 1.610 - - 0 - -1.54%
2016-03-23 0 2.590 2.510 2.590 2.350 2.610 748,000 1,908,300 2.5512 1.635 1.585 1.635 1.484 1.648 1,184,596 1.6109 12.61%
2016-03-22 0 2.300 2.230 2.300 2.150 2.350 27,600 62,268 2.2561 1.452 1.408 1.452 1.358 1.484 43,710 1.4246 2.22%
2016-03-21 0 2.250 2.230 2.250 2.160 2.260 31,200 69,556 2.2294 1.421 1.408 1.421 1.364 1.427 49,411 1.4077 -0.44%
2016-03-18 0 2.260 2.200 2.270 2.260 2.300 84,000 192,720 2.2943 1.427 1.389 1.433 1.427 1.452 133,029 1.4487 0.00%
2016-03-17 0 2.260 2.200 2.300 2.260 2.290 38,000 86,520 2.2768 1.427 1.389 1.452 1.427 1.446 60,180 1.4377 1.35%
2016-03-16 0 2.230 2.150 2.230 2.280 2.280 2,000 4,560 2.2800 1.408 1.358 1.408 1.440 1.440 3,167 1.4397 -0.89%
2016-03-15 0 2.250 2.200 2.250 2.270 2.300 36,000 82,240 2.2844 1.421 1.389 1.421 1.433 1.452 57,013 1.4425 6.64%
2016-03-14 0 2.110 2.110 2.140 2.110 2.160 52,000 111,920 2.1523 1.332 1.332 1.351 1.332 1.364 82,352 1.3591 -7.86%
2016-03-11 0 2.290 2.210 2.290 2.240 2.330 132,000 303,180 2.2968 1.446 1.395 1.446 1.414 1.471 209,046 1.4503 1.33%
2016-03-10 0 2.260 2.110 2.260 2.010 2.300 40,400 84,864 2.1006 1.427 1.332 1.427 1.269 1.452 63,981 1.3264 7.62%
2016-03-09 0 2.100 2.040 2.100 1.920 2.100 134,000 271,840 2.0287 1.326 1.288 1.326 1.212 1.326 212,214 1.2810 5.53%
2016-03-08 0 1.990 1.950 1.990 1.900 2.070 48,000 94,080 1.9600 1.257 1.231 1.257 1.200 1.307 76,017 1.2376 0.51%
2016-03-07 0 1.980 1.950 1.980 1.810 2.010 179,600 349,752 1.9474 1.250 1.231 1.250 1.143 1.269 284,430 1.2297 6.45%
2016-03-04 0 1.860 1.760 1.870 1.770 1.880 299,600 546,116 1.8228 1.174 1.111 1.181 1.118 1.187 474,472 1.1510 3.33%
2016-03-03 0 1.800 1.800 1.850 1.700 1.850 291,521 510,522 1.7512 1.137 1.137 1.168 1.073 1.168 461,677 1.1058 6.51%
2016-03-02 0 1.690 1.680 1.700 1.640 1.710 344,921 585,659 1.6980 1.067 1.061 1.073 1.036 1.080 546,246 1.0722 -0.59%
2016-03-01 0 1.700 1.690 1.700 1.680 1.730 264,800 450,072 1.6997 1.073 1.067 1.073 1.061 1.092 419,360 1.0732 0.00%
2016-02-29 0 1.700 1.660 1.710 1.660 1.940 1,169,180 2,012,633 1.7214 1.073 1.048 1.080 1.048 1.225 1,851,612 1.0870 -12.37%
2016-02-26 0 1.940 1.830 1.940 1.920 1.990 383,100 748,054 1.9526 1.225 1.156 1.225 1.212 1.257 606,709 1.2330 10.86%
2016-02-25 0 1.750 1.680 1.750 1.750 1.850 52,000 92,300 1.7750 1.105 1.061 1.105 1.105 1.168 82,352 1.1208 -2.78%
2016-02-24 0 1.800 1.770 1.800 1.650 1.810 110,000 192,940 1.7540 1.137 1.118 1.137 1.042 1.143 174,205 1.1075 -1.64%
2016-02-23 0 1.830 1.670 1.830 - - 400 652 1.6300 1.156 1.055 1.156 - - 633 1.0292 0.00%
2016-02-22 0 1.830 1.700 1.830 1.810 1.830 32,000 58,440 1.8263 1.156 1.073 1.156 1.143 1.156 50,678 1.1532 0.00%
2016-02-19 0 1.830 1.700 1.830 - - 0 0 - 1.156 1.073 1.156 - - 0 - 0.00%
2016-02-18 0 1.830 1.790 1.830 1.830 1.830 13,600 24,888 1.8300 1.156 1.130 1.156 1.156 1.156 21,538 1.1555 3.39%
2016-02-17 0 1.770 1.770 1.880 1.770 1.770 2,000 3,540 1.7700 1.118 1.118 1.187 1.118 1.118 3,167 1.1176 -2.75%
2016-02-16 0 1.820 1.740 1.820 1.740 1.820 18,800 32,772 1.7432 1.149 1.099 1.149 1.099 1.149 29,773 1.1007 -1.09%
2016-02-15 0 1.840 1.760 1.840 1.660 1.840 306,400 534,296 1.7438 1.162 1.111 1.162 1.048 1.162 485,241 1.1011 10.18%
2016-02-12 0 1.670 1.630 1.670 1.620 1.780 66,400 109,812 1.6538 1.055 1.029 1.055 1.023 1.124 105,157 1.0443 -0.60%
2016-02-11 0 1.680 1.620 1.690 1.560 1.680 25,200 40,380 1.6024 1.061 1.023 1.067 0.985 1.061 39,909 1.0118 -6.15%
2016-02-05 0 1.790 1.730 1.790 1.650 1.800 126,000 223,540 1.7741 1.130 1.092 1.130 1.042 1.137 199,544 1.1203 1.13%
2016-02-04 0 1.770 1.680 1.770 1.570 1.820 518,000 866,600 1.6730 1.118 1.061 1.118 0.991 1.149 820,348 1.0564 3.51%
2016-02-03 0 1.710 1.670 1.710 1.400 1.970 3,777,200 5,881,560 1.5571 1.080 1.055 1.080 0.884 1.244 5,981,891 0.9832 -9.04%
2016-02-02 0 1.880 1.880 1.900 1.850 2.110 880,018 1,687,335 1.9174 1.187 1.187 1.200 1.168 1.332 1,393,670 1.2107 -14.16%
2016-02-01 0 2.190 2.050 2.200 2.050 2.190 14,000 29,280 2.0914 1.383 1.294 1.389 1.294 1.383 22,172 1.3206 -0.45%
2016-01-29 0 2.200 2.140 2.200 2.110 2.230 68,000 146,140 2.1491 1.389 1.351 1.389 1.332 1.408 107,691 1.3570 3.77%
2016-01-28 0 2.120 2.080 2.120 2.030 2.200 108,000 225,740 2.0902 1.339 1.313 1.339 1.282 1.389 171,038 1.3198 -3.64%
2016-01-27 0 2.200 2.180 2.250 2.180 2.200 86,400 188,388 2.1804 1.389 1.377 1.421 1.377 1.389 136,830 1.3768 2.33%
2016-01-26 0 2.150 2.140 2.150 2.150 2.250 143,600 310,768 2.1641 1.358 1.351 1.358 1.358 1.421 227,417 1.3665 -8.51%
2016-01-25 0 2.350 2.300 2.400 2.330 2.350 13,600 31,600 2.3235 1.484 1.452 1.515 1.471 1.484 21,538 1.4672 0.00%
2016-01-22 0 2.350 2.300 2.350 2.350 2.350 4,000 9,200 2.3000 1.484 1.452 1.484 1.484 1.484 6,335 1.4523 0.00%
2016-01-21 0 2.350 2.300 2.350 2.350 2.500 54,800 129,356 2.3605 1.484 1.452 1.484 1.484 1.579 86,786 1.4905 0.00%
2016-01-20 0 2.350 2.260 2.350 2.260 2.350 36,000 83,660 2.3239 1.484 1.427 1.484 1.427 1.484 57,013 1.4674 3.98%
2016-01-19 0 2.260 2.260 2.290 2.190 2.260 56,000 125,900 2.2482 1.427 1.427 1.446 1.383 1.427 88,686 1.4196 3.67%
2016-01-18 0 2.180 2.180 2.480 2.040 2.040 36,800 75,128 2.0415 1.377 1.377 1.566 1.288 1.288 58,280 1.2891 3.81%
2016-01-15 0 2.100 2.100 2.510 2.100 2.310 112,000 251,480 2.2454 1.326 1.326 1.585 1.326 1.459 177,373 1.4178 -9.09%
2016-01-14 0 2.310 2.270 2.330 2.280 2.310 138,000 317,080 2.2977 1.459 1.433 1.471 1.440 1.459 218,548 1.4508 -0.43%
2016-01-13 0 2.320 2.320 2.400 2.320 2.320 2,800 6,456 2.3057 1.465 1.465 1.515 1.465 1.465 4,434 1.4559 -3.33%
2016-01-12 0 2.400 2.330 2.540 2.400 2.410 16,000 38,420 2.4013 1.515 1.471 1.604 1.515 1.522 25,339 1.5162 -0.83%
2016-01-11 0 2.420 2.420 2.430 2.410 2.430 11,200 27,068 2.4168 1.528 1.528 1.534 1.522 1.534 17,737 1.5261 -1.63%
2016-01-08 0 2.460 2.440 2.500 2.450 2.460 110,000 270,400 2.4582 1.553 1.541 1.579 1.547 1.553 174,205 1.5522 0.00%
2016-01-07 0 2.460 2.450 2.470 2.460 2.500 12,000 29,800 2.4833 1.553 1.547 1.560 1.553 1.579 19,004 1.5681 -4.65%
2016-01-06 0 2.580 2.520 2.580 2.550 2.650 50,000 132,360 2.6472 1.629 1.591 1.629 1.610 1.673 79,184 1.6715 1.18%
2016-01-05 0 2.550 2.440 2.550 2.560 2.590 10,000 25,780 2.5780 1.610 1.541 1.610 1.616 1.635 15,837 1.6279 5.81%
2016-01-04 0 2.410 2.410 2.540 2.410 2.640 60,000 147,500 2.4583 1.522 1.522 1.604 1.522 1.667 95,021 1.5523 -1.63%
2015-12-31 0 2.450 2.450 2.560 2.450 2.570 112,000 286,440 2.5575 1.547 1.547 1.616 1.547 1.623 177,373 1.6149 -1.61%
2015-12-30 0 2.490 2.440 2.500 2.430 2.550 130,800 332,868 2.5449 1.572 1.541 1.579 1.534 1.610 207,146 1.6069 0.40%
2015-12-29 0 2.480 2.450 2.480 2.480 2.590 134,800 343,152 2.5456 1.566 1.547 1.566 1.566 1.635 213,481 1.6074 2.48%
2015-12-28 0 2.420 2.420 2.500 2.410 2.420 24,400 58,904 2.4141 1.528 1.528 1.579 1.522 1.528 38,642 1.5244 0.83%
2015-12-24 0 2.400 2.400 2.550 2.390 2.400 26,400 63,260 2.3962 1.515 1.515 1.610 1.509 1.515 41,809 1.5131 -3.23%
2015-12-23 0 2.480 2.440 2.480 2.410 2.490 253,200 628,080 2.4806 1.566 1.541 1.566 1.522 1.572 400,989 1.5663 0.00%
2015-12-22 0 2.480 2.420 2.480 2.480 2.480 5,200 12,764 2.4546 1.566 1.528 1.566 1.566 1.566 8,235 1.5499 -0.40%
2015-12-21 0 2.490 2.490 2.500 2.410 2.520 58,000 142,532 2.4574 1.572 1.572 1.579 1.522 1.591 91,854 1.5517 3.32%
2015-12-18 0 2.410 2.410 2.480 2.410 2.570 28,799 69,889 2.4268 1.522 1.522 1.566 1.522 1.623 45,609 1.5324 -0.41%
2015-12-17 0 2.420 2.420 2.570 2.410 2.600 298,000 744,936 2.4998 1.528 1.528 1.623 1.522 1.642 471,938 1.5785 -6.20%
2015-12-16 0 2.580 2.440 2.580 2.600 2.610 27,600 71,800 2.6014 1.629 1.541 1.629 1.642 1.648 43,710 1.6427 6.61%
2015-12-15 0 2.420 2.400 2.560 2.420 2.420 2,000 4,840 2.4200 1.528 1.515 1.616 1.528 1.528 3,167 1.5281 0.83%
2015-12-14 0 2.400 2.400 2.460 2.400 2.410 94,800 228,092 2.4060 1.515 1.515 1.553 1.515 1.522 150,133 1.5193 -2.44%
2015-12-11 0 2.460 2.410 2.460 2.400 2.480 17,290 41,844 2.4201 1.553 1.522 1.553 1.515 1.566 27,382 1.5282 2.07%
2015-12-10 0 2.410 2.410 2.500 2.400 2.500 72,800 181,400 2.4918 1.522 1.522 1.579 1.515 1.579 115,292 1.5734 -1.63%
2015-12-09 0 2.450 2.450 2.500 2.450 2.450 12,400 30,268 2.4410 1.547 1.547 1.579 1.547 1.547 19,638 1.5413 0.00%
2015-12-08 0 2.450 2.450 2.500 2.430 2.510 118,000 293,180 2.4846 1.547 1.547 1.579 1.534 1.585 186,875 1.5689 -3.92%
2015-12-07 0 2.550 2.510 2.550 2.550 2.580 41,133 105,567 2.5665 1.610 1.585 1.610 1.610 1.629 65,142 1.6206 1.59%
2015-12-04 0 2.510 2.500 2.530 2.510 2.530 6,000 15,140 2.5233 1.585 1.579 1.598 1.585 1.598 9,502 1.5933 0.00%
2015-12-03 0 2.510 2.500 2.580 2.510 2.610 164,800 424,648 2.5767 1.585 1.579 1.629 1.585 1.648 260,991 1.6271 -1.57%
2015-12-02 0 2.550 2.520 2.660 2.550 2.690 128,400 341,308 2.6582 1.610 1.591 1.680 1.610 1.699 203,345 1.6785 -2.67%
2015-12-01 0 2.620 2.550 2.650 2.550 2.620 38,100 98,478 2.5847 1.654 1.610 1.673 1.610 1.654 60,338 1.6321 -1.50%
2015-11-30 0 2.660 2.630 2.850 2.440 2.800 88,800 231,660 2.6088 1.680 1.661 1.800 1.541 1.768 140,631 1.6473 8.57%
2015-11-27 0 2.450 2.390 2.550 2.450 2.460 10,000 24,560 2.4560 1.547 1.509 1.610 1.547 1.553 15,837 1.5508 -3.92%
2015-11-26 0 2.550 2.520 2.580 - - 0 0 - 1.610 1.591 1.629 - - 0 - 0.00%
2015-11-25 0 2.550 2.510 2.600 2.550 2.550 6,000 15,300 2.5500 1.610 1.585 1.642 1.610 1.610 9,502 1.6102 0.00%
2015-11-24 0 2.550 2.530 2.600 2.530 2.550 11,600 29,340 2.5293 1.610 1.598 1.642 1.598 1.610 18,371 1.5971 -1.92%
2015-11-23 0 2.600 2.500 2.600 - - 1,200 2,880 2.4000 1.642 1.579 1.642 - - 1,900 1.5155 -1.89%
2015-11-20 0 2.650 2.520 2.650 2.660 2.660 3,600 9,576 2.6600 1.673 1.591 1.673 1.680 1.680 5,701 1.6796 1.92%
2015-11-19 0 2.600 2.500 2.630 2.440 2.650 466,000 1,190,260 2.5542 1.642 1.579 1.661 1.541 1.673 737,997 1.6128 6.12%
2015-11-18 0 2.450 2.400 2.500 2.450 2.530 88,000 220,920 2.5105 1.547 1.515 1.579 1.547 1.598 139,364 1.5852 -5.77%
2015-11-17 0 2.600 2.560 2.680 2.560 2.650 150,000 390,180 2.6012 1.642 1.616 1.692 1.616 1.673 237,553 1.6425 0.00%
2015-11-16 0 2.600 2.520 2.660 2.600 2.600 60,000 156,000 2.6000 1.642 1.591 1.680 1.642 1.642 95,021 1.6417 0.00%
2015-11-13 0 2.600 2.550 2.660 2.600 2.800 91,600 241,872 2.6405 1.642 1.610 1.680 1.642 1.768 145,065 1.6673 -1.14%
2015-11-12 0 2.630 2.530 2.630 2.650 2.650 20,800 55,000 2.6442 1.661 1.598 1.661 1.673 1.673 32,941 1.6697 -0.75%
2015-11-11 0 2.650 2.510 2.650 2.600 2.680 30,000 78,460 2.6153 1.673 1.585 1.673 1.642 1.692 47,511 1.6514 1.92%
2015-11-10 0 2.600 2.550 2.630 2.490 2.670 80,400 206,920 2.5736 1.642 1.610 1.661 1.572 1.686 127,328 1.6251 -1.14%
2015-11-09 0 2.630 2.620 2.650 2.600 2.650 148,000 387,700 2.6196 1.661 1.654 1.673 1.642 1.673 234,385 1.6541 -2.23%
2015-11-06 0 2.690 2.630 2.690 2.690 2.690 74,000 199,060 2.6900 1.699 1.661 1.699 1.699 1.699 117,193 1.6986 0.00%
2015-11-05 0 2.690 2.650 2.690 - - 0 0 - 1.699 1.673 1.699 - - 0 - 0.00%
2015-11-04 0 2.690 2.690 2.700 2.680 2.690 28,024 75,122 2.6806 1.699 1.699 1.705 1.692 1.699 44,381 1.6927 1.89%
2015-11-03 0 2.640 2.640 2.680 2.640 2.660 152,000 401,800 2.6434 1.667 1.667 1.692 1.667 1.680 240,720 1.6692 -0.75%
2015-11-02 0 2.660 2.640 2.660 2.640 2.660 62,400 165,644 2.6546 1.680 1.667 1.680 1.667 1.680 98,822 1.6762 0.00%
2015-10-30 0 2.660 2.640 2.660 2.630 2.660 74,400 196,364 2.6393 1.680 1.667 1.680 1.661 1.680 117,826 1.6666 0.00%
2015-10-29 0 2.660 2.620 2.660 - - 0 0 - 1.680 1.654 1.680 - - 0 - 0.00%
2015-10-28 0 2.660 2.660 2.690 2.660 2.660 15,600 41,432 2.6559 1.680 1.680 1.699 1.680 1.680 24,705 1.6770 -1.48%
2015-10-27 0 2.700 2.680 2.700 2.690 2.700 77,600 209,268 2.6968 1.705 1.692 1.705 1.699 1.705 122,894 1.7028 0.00%
2015-10-26 0 2.700 2.690 2.700 2.690 2.700 50,000 134,820 2.6964 1.705 1.699 1.705 1.699 1.705 79,184 1.7026 0.37%
2015-10-23 0 2.690 2.690 2.700 2.650 2.700 12,000 31,980 2.6650 1.699 1.699 1.705 1.673 1.705 19,004 1.6828 1.13%
2015-10-22 0 2.660 2.660 2.690 2.600 2.690 56,800 148,864 2.6208 1.680 1.680 1.699 1.642 1.699 89,953 1.6549 0.00%
2015-10-20 0 2.660 2.660 2.700 2.660 2.700 868,000 2,343,440 2.6998 1.680 1.680 1.705 1.680 1.705 1,374,638 1.7048 -1.48%
2015-10-19 0 2.700 2.680 2.700 2.680 2.700 14,000 37,600 2.6857 1.705 1.692 1.705 1.692 1.705 22,172 1.6959 0.00%
2015-10-16 0 2.700 2.680 2.700 2.700 2.700 172,000 464,400 2.7000 1.705 1.692 1.705 1.705 1.705 272,394 1.7049 0.00%
2015-10-15 0 2.700 2.670 2.700 2.680 2.700 100,000 269,680 2.6968 1.705 1.686 1.705 1.692 1.705 158,368 1.7029 1.50%
2015-10-14 0 2.660 2.660 2.690 2.660 2.700 228,000 615,360 2.6989 1.680 1.680 1.699 1.680 1.705 361,080 1.7042 -1.12%
2015-10-13 0 2.690 2.690 2.700 2.650 2.690 8,400 22,320 2.6571 1.699 1.699 1.705 1.673 1.699 13,303 1.6778 1.51%
2015-10-12 0 2.650 2.650 2.700 2.650 2.750 166,000 448,960 2.7046 1.673 1.673 1.705 1.673 1.736 262,892 1.7078 0.00%
2015-10-09 0 2.650 2.650 2.690 2.650 2.650 19,600 51,860 2.6459 1.673 1.673 1.699 1.673 1.673 31,040 1.6707 -1.85%
2015-10-08 0 2.700 2.640 2.700 2.690 2.700 30,000 80,980 2.6993 1.705 1.667 1.705 1.699 1.705 47,511 1.7045 0.00%
2015-10-07 0 2.700 2.670 2.700 2.570 2.700 224,800 597,132 2.6563 1.705 1.686 1.705 1.623 1.705 356,012 1.6773 3.85%
2015-10-06 0 2.600 2.600 2.690 2.600 2.600 3,200 8,164 2.5513 1.642 1.642 1.699 1.642 1.642 5,068 1.6110 -3.35%
2015-10-05 0 2.690 2.640 2.790 - - 0 0 - 1.699 1.667 1.762 - - 0 - 0.00%
2015-10-02 0 2.690 2.640 2.690 2.690 2.700 14,000 37,760 2.6971 1.699 1.667 1.699 1.699 1.705 22,172 1.7031 5.49%
2015-09-30 0 2.550 2.550 2.720 2.530 2.530 12,000 30,360 2.5300 1.610 1.610 1.718 1.598 1.598 19,004 1.5975 0.79%
2015-09-29 0 2.530 2.530 2.690 2.500 2.500 20,000 50,000 2.5000 1.598 1.598 1.699 1.579 1.579 31,674 1.5786 -6.30%
2015-09-25 0 2.700 2.650 2.750 2.630 2.740 16,000 43,000 2.6875 1.705 1.673 1.736 1.661 1.730 25,339 1.6970 1.89%
2015-09-24 0 2.650 2.650 2.700 2.620 2.650 31,600 82,964 2.6254 1.673 1.673 1.705 1.654 1.673 50,044 1.6578 0.76%
2015-09-23 0 2.630 2.630 2.730 2.580 2.580 2,000 5,160 2.5800 1.661 1.661 1.724 1.629 1.629 3,167 1.6291 -2.59%
2015-09-22 0 2.700 2.660 2.700 2.620 2.700 34,000 90,140 2.6512 1.705 1.680 1.705 1.654 1.705 53,845 1.6741 3.05%
2015-09-21 0 2.620 2.620 2.770 2.610 2.700 20,400 53,812 2.6378 1.654 1.654 1.749 1.648 1.705 32,307 1.6656 -5.07%
2015-09-18 0 2.760 2.760 2.820 2.650 2.850 44,400 122,732 2.7642 1.743 1.743 1.781 1.673 1.800 70,316 1.7454 1.10%
2015-09-17 0 2.730 2.640 2.730 2.710 2.730 10,000 27,260 2.7260 1.724 1.667 1.724 1.711 1.724 15,837 1.7213 1.11%
2015-09-16 0 2.700 2.700 2.800 2.690 2.800 33,600 90,636 2.6975 1.705 1.705 1.768 1.699 1.768 53,212 1.7033 3.45%
2015-09-15 0 2.610 2.600 2.670 2.600 2.650 27,200 70,944 2.6082 1.648 1.642 1.686 1.642 1.673 43,076 1.6469 -6.79%
2015-09-14 0 2.800 2.720 2.800 2.800 2.830 20,800 58,440 2.8096 1.768 1.718 1.768 1.768 1.787 32,941 1.7741 -1.06%
2015-09-11 0 2.830 2.730 2.880 2.710 2.830 10,000 27,880 2.7880 1.787 1.724 1.819 1.711 1.787 15,837 1.7605 0.71%
2015-09-10 0 2.810 2.790 2.820 2.630 2.880 12,000 33,540 2.7950 1.774 1.762 1.781 1.661 1.819 19,004 1.7649 -0.35%
2015-09-09 0 2.820 2.670 2.850 2.660 2.940 21,600 60,092 2.7820 1.781 1.686 1.800 1.680 1.856 34,208 1.7567 0.71%
2015-09-08 0 2.800 2.620 2.800 2.580 2.880 12,800 33,736 2.6356 1.768 1.654 1.768 1.629 1.819 20,271 1.6642 9.38%
2015-09-07 0 2.560 2.560 2.640 2.550 2.630 56,800 146,980 2.5877 1.616 1.616 1.667 1.610 1.661 89,953 1.6340 -6.23%
2015-09-04 0 2.730 2.600 2.740 2.680 2.730 14,400 38,136 2.6483 1.724 1.642 1.730 1.692 1.724 22,805 1.6723 -0.36%
2015-09-02 0 2.740 2.740 2.850 2.650 2.860 124,400 336,812 2.7075 1.730 1.730 1.800 1.673 1.806 197,010 1.7096 -5.52%
2015-09-01 0 2.900 2.880 2.900 2.860 2.990 628,000 1,853,740 2.9518 1.831 1.819 1.831 1.806 1.888 994,554 1.8639 -0.34%
2015-08-31 0 2.910 2.900 2.940 2.510 3.000 552,410 1,620,978 2.9344 1.837 1.831 1.856 1.585 1.894 874,843 1.8529 -2.68%
2015-08-28 0 2.990 2.920 3.000 2.600 3.080 305,600 893,880 2.9250 1.888 1.844 1.894 1.642 1.945 483,974 1.8470 16.34%
2015-08-27 0 2.570 2.500 2.570 2.500 2.580 112,000 282,180 2.5195 1.623 1.579 1.623 1.579 1.629 177,373 1.5909 2.80%
2015-08-26 0 2.500 2.540 2.550 2.390 2.500 159,200 390,740 2.4544 1.579 1.604 1.610 1.509 1.579 252,122 1.5498 11.61%
2015-08-25 0 2.240 2.200 2.250 2.100 2.300 168,700 367,400 2.1778 1.414 1.389 1.421 1.326 1.452 267,167 1.3752 -3.86%
2015-08-24 0 2.330 2.330 2.350 2.200 2.490 266,000 616,620 2.3181 1.471 1.471 1.484 1.389 1.572 421,260 1.4638 -6.80%
2015-08-21 0 2.500 2.600 2.630 2.500 2.520 226,571 567,188 2.5034 1.579 1.642 1.661 1.579 1.591 358,817 1.5807 -5.30%
2015-08-20 0 2.640 2.580 2.670 2.580 2.730 172,800 458,500 2.6534 1.667 1.629 1.686 1.629 1.724 273,661 1.6754 -5.38%
2015-08-19 0 2.790 2.720 2.800 2.710 2.900 251,800 701,376 2.7854 1.762 1.718 1.768 1.711 1.831 398,772 1.7588 -4.78%
2015-08-18 0 2.930 2.900 2.940 2.900 3.000 40,400 120,204 2.9753 1.850 1.831 1.856 1.831 1.894 63,981 1.8788 -2.66%
2015-08-17 0 3.010 3.010 3.060 3.010 3.060 116,800 354,684 3.0367 1.901 1.901 1.932 1.901 1.932 184,974 1.9175 -3.53%
2015-08-14 0 3.120 3.100 3.120 3.020 3.200 227,200 697,604 3.0704 1.970 1.957 1.970 1.907 2.021 359,813 1.9388 1.96%
2015-08-13 0 3.060 3.050 3.120 3.060 3.150 70,000 217,440 3.1063 1.932 1.926 1.970 1.932 1.989 110,858 1.9614 -2.86%
2015-08-12 0 3.150 3.150 3.190 3.130 3.180 8,400 26,304 3.1314 1.989 1.989 2.014 1.976 2.008 13,303 1.9773 -1.56%
2015-08-11 0 3.200 3.200 3.220 3.200 3.450 44,000 142,500 3.2386 2.021 2.021 2.033 2.021 2.178 69,682 2.0450 -1.54%
2015-08-10 0 3.250 3.220 3.280 3.220 3.270 82,000 266,000 3.2439 2.052 2.033 2.071 2.033 2.065 129,862 2.0483 0.00%
2015-08-07 0 3.250 3.250 3.300 3.250 3.270 47,600 154,932 3.2549 2.052 2.052 2.084 2.052 2.065 75,383 2.0553 0.00%
2015-08-06 0 3.250 3.250 3.300 3.250 3.300 83,200 271,592 3.2643 2.052 2.052 2.084 2.052 2.084 131,763 2.0612 -2.99%
2015-08-05 0 3.350 3.350 3.450 3.300 3.350 62,000 207,000 3.3387 2.115 2.115 2.178 2.084 2.115 98,188 2.1082 0.00%
2015-08-04 0 3.350 3.350 3.450 3.350 3.350 10,000 33,500 3.3500 2.115 2.115 2.178 2.115 2.115 15,837 2.1153 -2.90%
2015-08-03 0 3.450 3.450 3.550 3.350 3.350 2,400 8,036 3.3483 2.178 2.178 2.242 2.115 2.115 3,801 2.1143 -2.82%
2015-07-31 0 3.550 3.550 3.600 3.300 3.550 40,800 139,580 3.4211 2.242 2.242 2.273 2.084 2.242 64,614 2.1602 1.43%
2015-07-30 0 3.500 3.500 3.600 3.500 3.510 33,600 117,552 3.4986 2.210 2.210 2.273 2.210 2.216 53,212 2.2091 3.24%
2015-07-29 0 3.390 3.380 3.500 3.380 3.390 22,800 77,220 3.3868 2.141 2.134 2.210 2.134 2.141 36,108 2.1386 1.19%
2015-07-28 0 3.350 3.350 3.400 3.350 3.400 76,800 260,860 3.3966 2.115 2.115 2.147 2.115 2.147 121,627 2.1448 -1.47%
2015-07-27 0 3.400 3.300 3.400 3.300 3.520 109,600 378,768 3.4559 2.147 2.084 2.147 2.084 2.223 173,572 2.1822 -5.56%
2015-07-24 0 3.600 3.600 3.650 3.510 3.620 106,800 384,400 3.5993 2.273 2.273 2.305 2.216 2.286 169,137 2.2727 -2.70%
2015-07-23 0 3.700 3.700 3.750 3.600 3.700 87,200 315,060 3.6131 2.336 2.336 2.368 2.273 2.336 138,097 2.2814 2.49%
2015-07-22 0 3.610 3.610 3.700 3.510 3.750 232,000 836,380 3.6051 2.279 2.279 2.336 2.216 2.368 367,415 2.2764 -1.10%
2015-07-21 0 3.650 3.550 3.650 3.500 3.650 172,000 620,660 3.6085 2.305 2.242 2.305 2.210 2.305 272,394 2.2785 4.29%
2015-07-20 0 3.500 3.430 3.500 3.310 3.500 212,000 735,660 3.4701 2.210 2.166 2.210 2.090 2.210 335,741 2.1912 5.11%
2015-07-17 0 3.330 3.220 3.330 3.200 3.330 143,600 473,572 3.2979 2.103 2.033 2.103 2.021 2.103 227,417 2.0824 4.72%
2015-07-16 0 3.180 3.160 3.300 3.120 3.300 326,000 1,065,580 3.2687 2.008 1.995 2.084 1.970 2.084 516,281 2.0640 0.00%
2015-07-15 0 3.180 3.180 3.250 3.140 3.300 222,400 706,920 3.1786 2.008 2.008 2.052 1.983 2.084 352,211 2.0071 -3.64%
2015-07-14 0 3.300 3.290 3.300 3.240 3.600 706,400 2,363,292 3.3455 2.084 2.077 2.084 2.046 2.273 1,118,714 2.1125 0.00%
2015-07-13 0 3.300 3.290 3.300 3.150 3.390 138,800 451,436 3.2524 2.084 2.077 2.084 1.989 2.141 219,815 2.0537 -1.20%
2015-07-10 0 3.340 3.290 3.350 3.100 3.350 189,200 615,336 3.2523 2.109 2.077 2.115 1.957 2.115 299,633 2.0536 2.77%
2015-07-09 0 3.250 3.200 3.260 2.980 3.300 458,000 1,447,446 3.1604 2.052 2.021 2.058 1.882 2.084 725,327 1.9956 8.33%
2015-07-08 0 3.000 3.000 3.050 2.900 3.350 1,232,800 3,694,168 2.9966 1.894 1.894 1.926 1.831 2.115 1,952,366 1.8921 -11.76%
2015-07-07 0 3.400 3.340 3.400 3.330 3.660 436,400 1,544,960 3.5402 2.147 2.109 2.147 2.103 2.311 691,120 2.2354 -8.11%
2015-07-06 0 3.700 3.650 3.800 3.400 4.000 654,400 2,393,392 3.6574 2.336 2.305 2.399 2.147 2.526 1,036,363 2.3094 -7.96%
2015-07-03 0 4.020 4.020 4.100 4.000 4.120 370,000 1,491,672 4.0315 2.538 2.538 2.589 2.526 2.602 585,963 2.5457 -2.19%
2015-07-02 0 4.110 4.110 4.210 4.110 4.240 235,200 968,752 4.1188 2.595 2.595 2.658 2.595 2.677 372,482 2.6008 -3.07%
2015-06-30 0 4.240 4.240 4.300 3.750 4.300 554,400 2,295,416 4.1404 2.677 2.677 2.715 2.368 2.715 877,994 2.6144 6.80%
2015-06-29 0 3.970 3.970 4.060 3.930 4.150 301,200 1,219,268 4.0480 2.507 2.507 2.564 2.482 2.620 477,006 2.5561 -5.48%
2015-06-26 0 4.200 4.200 4.250 4.160 4.240 186,000 778,940 4.1878 2.652 2.652 2.684 2.627 2.677 294,565 2.6444 -1.87%
2015-06-25 0 4.280 4.200 4.290 4.200 4.310 278,400 1,178,544 4.2333 2.703 2.652 2.709 2.652 2.722 440,898 2.6731 -0.23%
2015-06-24 0 4.290 4.210 4.300 4.200 4.320 1,511,200 6,369,820 4.2151 2.709 2.658 2.715 2.652 2.728 2,393,263 2.6616 1.18%
2015-06-23 0 4.240 4.190 4.310 4.200 4.260 122,000 514,312 4.2157 2.677 2.646 2.722 2.652 2.690 193,209 2.6619 1.44%
2015-06-22 0 4.180 4.180 4.250 4.160 4.220 71,600 299,916 4.1888 2.639 2.639 2.684 2.627 2.665 113,392 2.6450 -0.95%
2015-06-19 0 4.220 4.210 4.220 4.200 4.300 392,400 1,666,724 4.2475 2.665 2.658 2.665 2.652 2.715 621,438 2.6820 0.24%
2015-06-18 0 4.210 4.210 4.230 4.210 4.250 144,000 609,408 4.2320 2.658 2.658 2.671 2.658 2.684 228,050 2.6723 -0.94%
2015-06-17 0 4.250 4.220 4.250 4.250 4.340 281,600 1,207,408 4.2877 2.684 2.665 2.684 2.684 2.740 445,965 2.7074 -1.16%
2015-06-16 0 4.300 4.300 4.330 4.300 4.400 172,400 744,908 4.3208 2.715 2.715 2.734 2.715 2.778 273,027 2.7283 -2.27%
2015-06-15 0 4.400 4.400 4.520 4.310 4.540 352,000 1,558,700 4.4281 2.778 2.778 2.854 2.722 2.867 557,457 2.7961 0.00%
2015-06-12 0 4.400 4.380 4.400 4.390 4.480 276,400 1,219,596 4.4124 2.778 2.766 2.778 2.772 2.829 437,730 2.7862 -2.00%
2015-06-11 0 4.490 4.410 4.500 4.220 4.500 307,600 1,349,000 4.3856 2.835 2.785 2.841 2.665 2.841 487,141 2.7692 3.94%
2015-06-10 0 4.320 4.240 4.320 4.150 4.320 774,400 3,274,620 4.2286 2.728 2.677 2.728 2.620 2.728 1,226,405 2.6701 0.00%
2015-06-09 0 4.320 4.320 4.400 4.200 4.650 1,310,860 5,807,076 4.4300 2.728 2.728 2.778 2.652 2.936 2,075,988 2.7973 -4.85%
2015-06-08 0 4.540 4.440 4.540 4.400 4.540 430,800 1,927,772 4.4749 2.867 2.804 2.867 2.778 2.867 682,251 2.8256 0.44%
2015-06-05 0 4.520 4.510 4.550 4.420 4.650 556,000 2,503,388 4.5025 2.854 2.848 2.873 2.791 2.936 880,528 2.8431 -2.80%
2015-06-04 0 4.650 4.650 4.690 4.500 4.700 371,600 1,719,960 4.6285 2.936 2.936 2.961 2.841 2.968 588,497 2.9226 -3.93%
2015-06-03 0 4.840 4.700 4.760 4.670 4.940 443,600 2,131,320 4.8046 3.056 2.968 3.006 2.949 3.119 702,522 3.0338 -2.02%
2015-06-02 0 4.940 4.850 4.980 4.800 5.100 1,383,600 6,807,044 4.9198 3.119 3.062 3.145 3.031 3.220 2,191,185 3.1066 -3.14%
2015-06-01 0 5.100 5.080 5.110 4.890 5.250 2,138,362 10,929,622 5.1112 3.220 3.208 3.227 3.088 3.315 3,386,490 3.2274 4.51%
2015-05-29 0 4.880 4.760 4.950 4.520 4.980 1,040,000 4,971,624 4.7804 3.081 3.006 3.126 2.854 3.145 1,647,031 3.0185 8.69%
2015-05-28 0 4.490 4.450 4.490 4.250 4.490 744,000 3,233,400 4.3460 2.835 2.810 2.835 2.684 2.835 1,178,261 2.7442 5.65%
2015-05-27 0 4.250 4.200 4.250 4.150 4.250 464,000 1,953,058 4.2092 2.684 2.652 2.684 2.620 2.684 734,829 2.6578 -0.70%
2015-05-26 0 4.280 4.250 4.280 4.100 4.280 551,200 2,297,354 4.1679 2.703 2.684 2.703 2.589 2.703 872,927 2.6318 2.64%
2015-05-22 0 4.170 4.150 4.170 4.100 4.200 238,800 989,072 4.1418 2.633 2.620 2.633 2.589 2.652 378,184 2.6153 1.96%
2015-05-21 0 4.090 4.090 4.100 4.000 4.100 539,679 2,186,573 4.0516 2.583 2.583 2.589 2.526 2.589 854,681 2.5583 -1.21%
2015-05-20 0 4.140 4.080 4.150 4.050 4.240 1,602,000 6,690,368 4.1763 2.614 2.576 2.620 2.557 2.677 2,537,062 2.6371 -2.82%
2015-05-19 0 4.260 4.220 4.290 4.200 4.320 738,400 3,127,996 4.2362 2.690 2.665 2.709 2.652 2.728 1,169,392 2.6749 -1.62%
2015-05-18 0 4.330 4.300 4.330 4.100 4.330 661,657 2,825,812 4.2708 2.734 2.715 2.734 2.589 2.734 1,047,856 2.6968 4.00%
2015-05-15 0 4.200 4.200 4.300 4.150 4.410 1,320,203 5,632,224 4.2662 2.629 2.629 2.692 2.598 2.761 2,109,063 2.6705 -6.67%
2015-05-14 0 4.500 4.500 4.550 4.350 4.700 465,600 2,107,104 4.5256 2.817 2.817 2.848 2.723 2.942 743,810 2.8329 -4.26%
2015-05-13 0 0.470 0.470 0.475 0.455 0.475 9,449,775 4,402,798 0.4659 2.942 2.942 2.973 2.848 2.973 1,509,629 2.9165 0.00%
2015-05-12 0 0.470 0.465 0.475 0.465 0.470 3,808,000 1,784,060 0.4685 2.942 2.911 2.973 2.911 2.942 608,339 2.9327 -1.05%
2015-05-11 0 0.475 0.470 0.475 0.465 0.480 15,196,000 6,680,280 0.4396 2.973 2.942 2.973 2.911 3.005 2,427,605 2.7518 1.06%
2015-05-08 0 0.470 0.460 0.470 0.460 0.475 5,692,000 2,652,220 0.4660 2.942 2.879 2.942 2.879 2.973 909,314 2.9167 0.00%
2015-05-07 0 0.470 0.465 0.475 0.460 0.485 7,388,000 3,461,760 0.4686 2.942 2.911 2.973 2.879 3.036 1,180,255 2.9331 0.00%
2015-05-06 0 0.470 0.470 0.475 0.465 0.480 8,532,000 4,071,880 0.4772 2.942 2.942 2.973 2.911 3.005 1,363,012 2.9874 -1.05%
2015-05-05 0 0.475 0.475 0.480 0.470 0.500 12,368,000 5,986,300 0.4840 2.973 2.973 3.005 2.942 3.130 1,975,824 3.0298 -5.00%
2015-05-04 0 0.500 0.495 0.500 0.490 0.520 15,212,000 7,593,280 0.4992 3.130 3.099 3.130 3.067 3.255 2,430,161 3.1246 0.00%
2015-04-30 0 0.500 0.495 0.500 0.470 0.500 12,324,000 6,065,880 0.4922 3.130 3.099 3.130 2.942 3.130 1,968,795 3.0810 0.00%
2015-04-29 0 0.500 0.490 0.500 0.450 0.520 33,750,000 16,709,120 0.4951 3.130 3.067 3.130 2.817 3.255 5,391,661 3.0991 11.11%
2015-04-28 0 0.450 0.450 0.455 0.450 0.460 5,110,094 2,332,580 0.4565 2.817 2.817 2.848 2.817 2.879 816,352 2.8573 -2.17%
2015-04-27 0 0.460 0.455 0.460 0.450 0.465 18,924,000 8,695,200 0.4595 2.879 2.848 2.879 2.817 2.911 3,023,164 2.8762 3.37%
2015-04-24 0 0.445 0.440 0.445 0.430 0.450 13,075,618 5,775,037 0.4417 2.786 2.754 2.786 2.692 2.817 2,088,868 2.7647 2.30%
2015-04-23 0 0.435 0.435 0.440 0.435 0.440 8,154,000 3,568,610 0.4377 2.723 2.723 2.754 2.723 2.754 1,302,625 2.7396 0.00%
2015-04-22 0 0.435 0.435 0.440 0.430 0.450 7,112,000 3,120,840 0.4388 2.723 2.723 2.754 2.692 2.817 1,136,163 2.7468 -1.14%
2015-04-21 0 0.440 0.440 0.450 0.440 0.455 3,624,000 1,613,240 0.4452 2.754 2.754 2.817 2.754 2.848 578,945 2.7865 -2.22%
2015-04-20 0 0.450 0.445 0.450 0.435 0.460 11,292,000 5,143,420 0.4555 2.817 2.786 2.817 2.723 2.879 1,803,930 2.8512 2.27%
2015-04-17 0 0.440 0.440 0.445 0.435 0.445 4,672,000 2,061,500 0.4412 2.754 2.754 2.786 2.723 2.786 746,366 2.7621 0.00%
2015-04-16 0 0.440 0.435 0.440 0.435 0.450 7,480,000 3,310,400 0.4426 2.754 2.723 2.754 2.723 2.817 1,194,952 2.7703 0.00%
2015-04-15 0 0.440 0.440 0.445 0.440 0.455 6,168,000 2,745,820 0.4452 2.754 2.754 2.786 2.754 2.848 985,356 2.7866 -2.22%
2015-04-14 0 0.450 0.445 0.450 0.450 0.480 21,147,047 9,857,115 0.4661 2.817 2.786 2.817 2.817 3.005 3,378,302 2.9178 0.00%
2015-04-13 0 0.450 0.445 0.450 0.420 0.460 17,044,000 7,635,820 0.4480 2.817 2.786 2.817 2.629 2.879 2,722,829 2.8044 7.14%
2015-04-10 0 0.420 0.415 0.425 0.405 0.425 17,940,000 7,399,000 0.4124 2.629 2.598 2.660 2.535 2.660 2,865,967 2.5817 1.20%
2015-04-09 0 0.415 0.415 0.420 0.405 0.440 9,608,000 4,074,780 0.4241 2.598 2.598 2.629 2.535 2.754 1,534,906 2.6547 -2.35%
2015-04-08 0 0.425 0.420 0.425 0.395 0.430 12,612,000 5,211,980 0.4133 2.660 2.629 2.660 2.473 2.692 2,014,804 2.5868 3.66%
2015-04-02 0 0.410 0.410 0.415 0.400 0.415 5,092,000 2,068,580 0.4062 2.566 2.566 2.598 2.504 2.598 813,462 2.5429 0.00%
2015-04-01 0 0.410 0.410 0.415 0.410 0.435 4,040,000 1,708,600 0.4229 2.566 2.566 2.598 2.566 2.723 645,402 2.6473 -5.75%
2015-03-31 0 0.435 0.435 0.440 0.435 0.450 5,452,000 2,421,700 0.4442 2.723 2.723 2.754 2.723 2.817 870,973 2.7805 -3.33%
2015-03-30 0 0.450 0.445 0.450 0.430 0.460 7,415,235 3,290,594 0.4438 2.817 2.786 2.817 2.692 2.879 1,184,605 2.7778 4.65%
2015-03-27 0 0.430 0.430 0.435 0.420 0.435 6,652,813 2,881,813 0.4332 2.692 2.692 2.723 2.629 2.723 1,062,806 2.7115 1.18%
2015-03-26 0 0.425 0.420 0.430 0.400 0.430 5,480,000 2,274,120 0.4150 2.660 2.629 2.692 2.504 2.692 875,446 2.5977 4.94%
2015-03-25 0 0.405 0.400 0.405 0.400 0.410 8,584,000 3,461,940 0.4033 2.535 2.504 2.535 2.504 2.566 1,371,319 2.5245 -1.22%
2015-03-24 0 0.410 0.405 0.410 0.400 0.410 1,956,000 791,200 0.4045 2.566 2.535 2.566 2.504 2.566 312,477 2.5320 2.50%
2015-03-23 0 0.400 0.400 0.410 0.400 0.405 2,380,000 954,220 0.4009 2.504 2.504 2.566 2.504 2.535 380,212 2.5097 0.00%
2015-03-20 0 0.400 0.390 0.400 0.390 0.400 2,360,000 925,280 0.3921 2.504 2.441 2.504 2.441 2.504 377,017 2.4542 0.00%
2015-03-19 0 0.400 0.390 0.400 0.390 0.400 768,000 306,300 0.3988 2.504 2.441 2.504 2.441 2.504 122,690 2.4965 0.00%
2015-03-18 0 0.400 0.395 0.400 0.400 0.400 2,152,000 860,800 0.4000 2.504 2.473 2.504 2.504 2.504 343,788 2.5039 0.00%
2015-03-17 0 0.400 0.395 0.405 0.395 0.400 1,360,000 543,420 0.3996 2.504 2.473 2.535 2.473 2.504 217,264 2.5012 1.27%
2015-03-16 0 0.395 0.390 0.395 0.390 0.400 1,956,000 769,760 0.3935 2.473 2.441 2.473 2.441 2.504 312,477 2.4634 -2.47%
2015-03-13 0 0.405 0.400 0.410 0.390 0.410 5,308,000 2,109,360 0.3974 2.535 2.504 2.566 2.441 2.566 847,968 2.4875 2.53%
2015-03-12 0 0.395 0.395 0.405 0.390 0.400 1,304,000 515,500 0.3953 2.473 2.473 2.535 2.441 2.504 208,318 2.4746 -1.25%
2015-03-11 0 0.400 0.400 0.405 0.390 0.405 3,048,000 1,218,540 0.3998 2.504 2.504 2.535 2.441 2.535 486,927 2.5025 -1.23%
2015-03-10 0 0.405 0.405 0.410 0.405 0.415 1,264,000 513,160 0.4060 2.535 2.535 2.566 2.535 2.598 201,928 2.5413 -1.22%
2015-03-09 0 0.410 0.410 0.415 0.410 0.410 792,000 324,720 0.4100 2.566 2.566 2.598 2.566 2.566 126,524 2.5665 -1.20%
2015-03-06 0 0.415 0.410 0.415 0.415 0.425 1,752,000 732,340 0.4180 2.598 2.566 2.598 2.598 2.660 279,887 2.6166 -2.35%
2015-03-05 0 0.425 0.415 0.425 0.415 0.430 2,356,000 990,080 0.4202 2.660 2.598 2.660 2.598 2.692 376,378 2.6305 1.19%
2015-03-04 0 0.420 0.420 0.425 0.420 0.420 1,416,000 594,720 0.4200 2.629 2.629 2.660 2.629 2.629 226,210 2.6291 0.00%
2015-03-03 0 0.420 0.415 0.425 0.410 0.425 2,196,000 925,840 0.4216 2.629 2.598 2.660 2.566 2.660 350,817 2.6391 -2.33%
2015-03-02 0 0.430 0.430 0.435 0.425 0.440 2,044,000 882,620 0.4318 2.692 2.692 2.723 2.660 2.754 326,535 2.7030 1.18%
2015-02-27 0 0.425 0.420 0.425 0.420 0.425 164,000 69,000 0.4207 2.660 2.629 2.660 2.629 2.660 26,199 2.6336 0.00%
2015-02-26 0 0.425 0.425 0.430 0.420 0.430 436,000 185,000 0.4243 2.660 2.660 2.692 2.629 2.692 69,652 2.6561 0.00%
2015-02-25 0 0.425 0.420 0.425 0.420 0.435 1,648,000 697,920 0.4235 2.660 2.629 2.660 2.629 2.723 263,273 2.6509 -2.30%
2015-02-24 0 0.435 0.435 0.440 0.430 0.455 2,852,000 1,255,200 0.4401 2.723 2.723 2.754 2.692 2.848 455,615 2.7550 -4.40%
2015-02-23 0 0.455 0.445 0.455 0.450 0.470 8,440,000 3,868,880 0.4584 2.848 2.786 2.848 2.817 2.942 1,348,315 2.8694 -1.09%
2015-02-18 0 0.460 0.460 0.465 0.400 0.465 16,362,072 7,139,970 0.4364 2.879 2.879 2.911 2.504 2.911 2,613,889 2.7316 15.00%
2015-02-17 0 0.400 0.395 0.405 0.385 0.410 2,556,000 1,026,380 0.4016 2.504 2.473 2.535 2.410 2.566 408,328 2.5136 3.90%
2015-02-16 0 0.385 0.380 0.385 0.385 0.395 2,976,000 1,147,560 0.3856 2.410 2.379 2.410 2.410 2.473 475,425 2.4138 -3.75%
2015-02-13 0 0.400 0.400 0.410 0.400 0.405 696,000 280,500 0.4030 2.504 2.504 2.566 2.504 2.535 111,188 2.5228 -1.23%
2015-02-12 0 0.405 0.400 0.405 0.400 0.410 1,552,000 622,820 0.4013 2.535 2.504 2.535 2.504 2.566 247,937 2.5120 1.25%
2015-02-11 0 0.400 0.395 0.400 0.395 0.400 116,000 45,900 0.3957 2.504 2.473 2.504 2.473 2.504 18,531 2.4769 1.27%
2015-02-10 0 0.395 0.395 0.400 0.390 0.395 144,000 56,700 0.3938 2.473 2.473 2.504 2.441 2.473 23,004 2.4647 1.28%
2015-02-09 0 0.390 0.390 0.395 0.390 0.395 366,472 142,934 0.3900 2.441 2.441 2.473 2.441 2.473 58,545 2.4414 -1.27%
2015-02-06 0 0.395 0.390 0.395 0.390 0.400 532,000 208,040 0.3911 2.473 2.441 2.473 2.441 2.504 84,989 2.4479 -1.25%
2015-02-05 0 0.400 0.400 0.410 0.390 0.410 2,632,000 1,037,580 0.3942 2.504 2.504 2.566 2.441 2.566 420,470 2.4677 1.27%
2015-02-04 0 0.395 0.395 0.400 0.395 0.400 488,000 194,120 0.3978 2.473 2.473 2.504 2.473 2.504 77,959 2.4900 0.00%
2015-02-03 0 0.395 0.395 0.400 0.395 0.400 148,000 58,520 0.3954 2.473 2.473 2.504 2.473 2.504 23,643 2.4751 0.00%
2015-02-02 0 0.395 0.395 0.400 0.390 0.400 624,000 245,880 0.3940 2.473 2.473 2.504 2.441 2.504 99,686 2.4665 -1.25%
2015-01-30 0 0.400 0.400 0.405 0.395 0.400 448,000 179,180 0.4000 2.504 2.504 2.535 2.473 2.504 71,569 2.5036 0.00%
2015-01-29 0 0.400 0.395 0.400 0.395 0.400 716,000 286,360 0.3999 2.504 2.473 2.504 2.473 2.504 114,383 2.5035 1.27%
2015-01-28 0 0.395 0.395 0.400 0.395 0.400 3,364,000 1,344,100 0.3996 2.473 2.473 2.504 2.473 2.504 537,409 2.5011 -1.25%
2015-01-27 0 0.400 0.400 0.410 0.395 0.405 5,004,000 2,001,260 0.3999 2.504 2.504 2.566 2.473 2.535 799,404 2.5034 -1.23%
2015-01-26 0 0.405 0.405 0.410 0.405 0.410 1,168,000 476,280 0.4078 2.535 2.535 2.566 2.535 2.566 186,591 2.5525 -1.22%
2015-01-23 0 0.410 0.410 0.420 0.410 0.430 424,000 175,400 0.4137 2.566 2.566 2.629 2.566 2.692 67,735 2.5895 -4.65%
2015-01-22 0 0.430 0.425 0.430 0.410 0.430 892,000 374,780 0.4202 2.692 2.660 2.692 2.566 2.692 142,500 2.6300 2.38%
2015-01-21 0 0.420 0.410 0.420 0.410 0.420 608,000 252,240 0.4149 2.629 2.566 2.629 2.566 2.629 97,130 2.5969 0.00%
2015-01-20 0 0.420 0.420 0.425 0.410 0.420 728,000 303,600 0.4170 2.629 2.629 2.660 2.566 2.629 116,300 2.6105 1.20%
2015-01-19 0 0.415 0.410 0.415 0.410 0.420 832,000 346,860 0.4169 2.598 2.566 2.598 2.566 2.629 132,914 2.6096 -3.49%
2015-01-16 0 0.430 0.425 0.430 0.420 0.430 1,180,000 504,580 0.4276 2.692 2.660 2.692 2.629 2.692 188,508 2.6767 0.00%
2015-01-15 0 0.430 0.415 0.430 0.430 0.430 4,000 1,720 0.4300 2.692 2.598 2.692 2.692 2.692 639 2.6917 1.18%
2015-01-14 0 0.425 0.420 0.430 0.400 0.430 4,756,000 1,991,060 0.4186 2.660 2.629 2.692 2.504 2.692 759,785 2.6206 -3.41%
2015-01-13 0 0.440 0.435 0.440 0.430 0.440 4,588,000 2,009,800 0.4381 2.754 2.723 2.754 2.692 2.754 732,946 2.7421 3.53%
2015-01-12 0 0.425 0.425 0.430 0.425 0.425 4,000 1,700 0.4250 2.660 2.660 2.692 2.660 2.660 639 2.6604 -1.16%
2015-01-09 0 0.430 0.430 0.435 0.425 0.445 952,000 410,260 0.4309 2.692 2.692 2.723 2.660 2.786 152,085 2.6976 -3.37%
2015-01-08 0 0.445 0.440 0.445 0.430 0.450 4,058,477 1,795,462 0.4424 2.786 2.754 2.786 2.692 2.817 648,354 2.7693 2.30%
2015-01-07 0 0.435 0.430 0.435 0.420 0.440 1,884,000 813,000 0.4315 2.723 2.692 2.723 2.629 2.754 300,974 2.7012 1.16%
2015-01-06 0 0.430 0.430 0.435 0.385 0.445 12,072,000 5,093,340 0.4219 2.692 2.692 2.723 2.410 2.786 1,928,537 2.6410 6.17%
2015-01-05 0 0.405 0.400 0.405 0.395 0.405 1,252,000 496,620 0.3967 2.535 2.504 2.535 2.473 2.535 200,011 2.4830 -2.41%
2015-01-02 0 0.415 0.400 0.415 0.400 0.430 2,204,000 898,280 0.4076 2.598 2.504 2.598 2.504 2.692 352,095 2.5512 0.00%
2014-12-31 0 0.415 0.420 0.430 0.405 0.435 984,000 418,980 0.4258 2.598 2.629 2.692 2.535 2.723 157,197 2.6653 1.22%
2014-12-30 0 0.410 0.405 0.410 0.410 0.435 2,084,000 882,500 0.4235 2.566 2.535 2.566 2.566 2.723 332,925 2.6507 0.00%
2014-12-29 0 0.410 0.410 0.420 0.390 0.430 1,740,305 722,597 0.4152 2.566 2.566 2.629 2.441 2.692 278,019 2.5991 3.80%
2014-12-24 0 0.395 0.395 0.400 0.395 0.410 568,000 230,860 0.4064 2.473 2.473 2.504 2.473 2.566 90,740 2.5442 -1.25%
2014-12-23 0 0.400 0.390 0.400 0.390 0.400 3,392,000 1,354,020 0.3992 2.504 2.441 2.504 2.441 2.504 541,882 2.4987 1.27%
2014-12-22 0 0.395 0.395 0.400 0.390 0.405 8,040,000 3,201,700 0.3982 2.473 2.473 2.504 2.441 2.535 1,284,413 2.4927 -2.47%
2014-12-19 0 0.405 0.405 0.410 0.400 0.405 592,000 239,160 0.4040 2.535 2.535 2.566 2.504 2.535 94,574 2.5288 0.00%
2014-12-18 0 0.405 0.405 0.410 0.405 0.405 736,000 298,080 0.4050 2.535 2.535 2.566 2.535 2.535 117,578 2.5352 0.00%
2014-12-17 0 0.405 0.405 0.410 0.405 0.405 864,000 349,920 0.4050 2.535 2.535 2.566 2.535 2.535 138,027 2.5352 -1.22%
2014-12-16 0 0.410 0.405 0.410 0.405 0.410 688,000 280,600 0.4078 2.566 2.535 2.566 2.535 2.566 109,910 2.5530 1.23%
2014-12-15 0 0.405 0.405 0.410 0.405 0.420 748,000 306,020 0.4091 2.535 2.535 2.566 2.535 2.629 119,495 2.5609 -4.71%
2014-12-12 0 0.425 0.410 0.425 0.395 0.430 1,484,000 615,380 0.4147 2.660 2.566 2.660 2.473 2.692 237,073 2.5957 6.25%
2014-12-11 0 0.400 0.400 0.405 0.395 0.400 364,000 145,300 0.3992 2.504 2.504 2.535 2.473 2.504 58,150 2.4987 0.00%
2014-12-10 0 0.400 0.400 0.405 0.400 0.405 424,000 169,620 0.4000 2.504 2.504 2.535 2.504 2.535 67,735 2.5042 -1.23%
2014-12-09 0 0.405 0.405 0.410 0.400 0.415 3,788,000 1,523,180 0.4021 2.535 2.535 2.566 2.504 2.598 605,144 2.5171 -3.57%
2014-12-08 0 0.420 0.410 0.420 0.405 0.420 2,548,000 1,051,620 0.4127 2.629 2.566 2.629 2.535 2.629 407,050 2.5835 0.00%
2014-12-05 0 0.420 0.415 0.420 0.415 0.430 3,425,524 1,444,281 0.4216 2.629 2.598 2.629 2.598 2.692 547,237 2.6392 -2.33%
2014-12-04 0 0.430 0.430 0.440 0.410 0.450 5,708,000 2,498,220 0.4377 2.692 2.692 2.754 2.566 2.817 911,870 2.7397 0.00%
2014-12-03 0 0.430 0.415 0.430 0.390 0.430 7,368,000 2,953,160 0.4008 2.692 2.598 2.692 2.441 2.692 1,177,059 2.5089 6.17%
2014-12-02 0 0.405 0.405 0.410 0.405 0.410 1,400,000 567,260 0.4052 2.535 2.535 2.566 2.535 2.566 223,654 2.5363 0.00%
2014-12-01 0 0.405 0.405 0.415 0.405 0.415 1,808,000 737,880 0.4081 2.535 2.535 2.598 2.535 2.598 288,833 2.5547 -3.57%
2014-11-28 0 0.420 0.410 0.420 0.410 0.420 1,068,383 442,760 0.4144 2.629 2.566 2.629 2.566 2.629 170,677 2.5941 1.20%
2014-11-27 0 0.415 0.415 0.420 0.410 0.420 4,572,000 1,880,760 0.4114 2.598 2.598 2.629 2.566 2.629 730,390 2.5750 -1.19%
2014-11-26 0 0.420 0.420 0.425 0.420 0.420 132,000 55,440 0.4200 2.629 2.629 2.660 2.629 2.629 21,087 2.6291 -1.18%
2014-11-25 0 0.425 0.420 0.430 0.420 0.430 996,000 422,480 0.4242 2.660 2.629 2.692 2.629 2.692 159,114 2.6552 1.19%
2014-11-24 0 0.420 0.420 0.425 0.420 0.425 872,000 367,160 0.4211 2.629 2.629 2.660 2.629 2.660 139,305 2.6357 -1.18%
2014-11-21 0 0.425 0.420 0.425 0.420 0.425 1,696,000 716,820 0.4227 2.660 2.629 2.660 2.629 2.660 270,941 2.6457 0.00%
2014-11-20 0 0.425 0.425 0.430 0.420 0.425 556,000 234,300 0.4214 2.660 2.660 2.692 2.629 2.660 88,823 2.6378 0.00%
2014-11-19 0 0.425 0.425 0.430 0.420 0.425 1,068,000 453,220 0.4244 2.660 2.660 2.692 2.629 2.660 170,616 2.6564 -1.16%
2014-11-18 0 0.430 0.425 0.435 0.425 0.430 1,204,000 515,600 0.4282 2.692 2.660 2.723 2.660 2.692 192,343 2.6806 0.00%
2014-11-17 0 0.430 0.430 0.435 0.420 0.430 1,112,000 474,960 0.4271 2.692 2.692 2.723 2.629 2.692 177,645 2.6736 0.00%
2014-11-14 0 0.430 0.425 0.435 0.425 0.430 440,000 187,640 0.4265 2.692 2.660 2.723 2.660 2.692 70,291 2.6695 0.00%
2014-11-13 0 0.430 0.425 0.430 0.425 0.430 624,000 268,160 0.4297 2.692 2.660 2.692 2.660 2.692 99,686 2.6901 1.18%
2014-11-12 0 0.425 0.425 0.430 0.420 0.430 4,640,000 1,965,800 0.4237 2.660 2.660 2.692 2.629 2.692 741,254 2.6520 -1.16%
2014-11-11 0 0.430 0.430 0.435 0.430 0.440 4,004,000 1,742,040 0.4351 2.692 2.692 2.723 2.692 2.754 639,651 2.7234 -1.15%
2014-11-10 0 0.435 0.430 0.435 0.425 0.440 2,624,000 1,138,280 0.4338 2.723 2.692 2.723 2.660 2.754 419,192 2.7154 1.16%
2014-11-07 0 0.430 0.425 0.430 0.425 0.435 1,188,000 511,380 0.4305 2.692 2.660 2.692 2.660 2.723 189,786 2.6945 1.18%
2014-11-06 0 0.425 0.425 0.430 0.420 0.425 1,132,000 480,560 0.4245 2.660 2.660 2.692 2.629 2.660 180,840 2.6574 0.00%
2014-11-05 0 0.425 0.415 0.430 0.420 0.425 1,644,000 691,260 0.4205 2.660 2.598 2.692 2.629 2.660 262,634 2.6320 0.00%
2014-11-04 0 0.425 0.425 0.430 0.425 0.445 1,456,000 637,360 0.4377 2.660 2.660 2.692 2.660 2.786 232,600 2.7402 -1.16%
2014-11-03 0 0.430 0.420 0.430 0.430 0.430 20,000 8,600 0.4300 2.692 2.629 2.692 2.692 2.692 3,195 2.6917 0.00%
2014-10-31 0 0.430 0.420 0.430 0.415 0.430 1,564,000 659,860 0.4219 2.692 2.629 2.692 2.598 2.692 249,854 2.6410 0.00%
2014-10-30 0 0.430 0.420 0.430 0.415 0.430 1,356,000 570,840 0.4210 2.692 2.629 2.692 2.598 2.692 216,625 2.6352 3.61%
2014-10-29 0 0.415 0.415 0.420 0.415 0.425 3,968,000 1,661,360 0.4187 2.598 2.598 2.629 2.598 2.660 633,900 2.6209 -2.35%
2014-10-28 0 0.425 0.425 0.430 0.420 0.430 3,524,000 1,505,440 0.4272 2.660 2.660 2.692 2.629 2.692 562,969 2.6741 0.00%
2014-10-27 0 0.425 0.425 0.430 0.425 0.435 1,596,000 686,840 0.4304 2.660 2.660 2.692 2.660 2.723 254,966 2.6939 -2.30%
2014-10-24 0 0.435 0.430 0.440 0.435 0.435 572,000 248,820 0.4350 2.723 2.692 2.754 2.723 2.723 91,379 2.7230 1.16%
2014-10-23 0 0.430 0.430 0.435 0.425 0.430 364,000 155,940 0.4284 2.692 2.692 2.723 2.660 2.692 58,150 2.6817 -1.15%
2014-10-22 0 0.435 0.435 0.440 0.430 0.435 852,000 370,120 0.4344 2.723 2.723 2.754 2.692 2.723 136,109 2.7193 -1.14%
2014-10-21 0 0.440 0.430 0.440 0.430 0.440 280,000 121,100 0.4325 2.754 2.692 2.754 2.692 2.754 44,731 2.7073 1.15%
2014-10-20 0 0.435 0.435 0.440 0.425 0.440 2,020,000 872,180 0.4318 2.723 2.723 2.754 2.660 2.754 322,701 2.7028 1.16%
2014-10-17 0 0.430 0.430 0.440 0.425 0.445 3,500,000 1,527,900 0.4365 2.692 2.692 2.754 2.660 2.786 559,135 2.7326 0.00%
2014-10-16 0 0.430 0.425 0.435 0.430 0.440 2,836,000 1,223,900 0.4316 2.692 2.660 2.723 2.692 2.754 453,059 2.7014 -1.15%
2014-10-15 0 0.435 0.435 0.440 0.430 0.440 2,188,000 952,220 0.4352 2.723 2.723 2.754 2.692 2.754 349,539 2.7242 0.00%
2014-10-14 0 0.435 0.430 0.440 0.430 0.445 16,428,000 6,929,500 0.4218 2.723 2.692 2.754 2.692 2.786 2,624,421 2.6404 -3.33%
2014-10-13 0 0.450 0.445 0.450 0.430 0.450 6,924,000 3,028,940 0.4375 2.817 2.786 2.817 2.692 2.817 1,106,129 2.7383 0.00%
2014-10-10 0 0.450 0.450 0.455 0.450 0.460 1,700,000 770,820 0.4534 2.817 2.817 2.848 2.817 2.879 271,580 2.8383 -2.17%
2014-10-09 0 0.460 0.450 0.460 0.450 0.465 2,604,000 1,185,340 0.4552 2.879 2.817 2.879 2.817 2.911 415,997 2.8494 -1.08%
2014-10-08 0 0.465 0.455 0.460 0.450 0.465 2,732,000 1,248,820 0.4571 2.911 2.848 2.879 2.817 2.911 436,445 2.8613 0.00%
2014-10-07 0 0.465 0.455 0.465 0.445 0.465 3,236,000 1,467,000 0.4533 2.911 2.848 2.911 2.786 2.911 516,960 2.8377 3.33%
2014-10-06 0 0.450 0.445 0.455 0.445 0.460 1,352,000 612,100 0.4527 2.817 2.786 2.848 2.786 2.879 215,986 2.8340 -2.17%
2014-10-03 0 0.460 0.455 0.460 0.440 0.465 15,180,000 6,968,920 0.4591 2.879 2.848 2.879 2.754 2.911 2,425,049 2.8737 4.55%
2014-09-30 0 0.440 0.440 0.450 0.430 0.465 2,824,000 1,260,680 0.4464 2.754 2.754 2.817 2.692 2.911 451,142 2.7944 -2.22%
2014-09-29 0 0.450 0.445 0.450 0.445 0.455 3,148,000 1,417,120 0.4502 2.817 2.786 2.817 2.786 2.848 502,902 2.8179 -3.23%
2014-09-26 0 0.465 0.460 0.465 0.455 0.465 2,768,000 1,274,380 0.4604 2.911 2.879 2.911 2.848 2.911 442,196 2.8819 -1.06%
2014-09-25 0 0.470 0.465 0.470 0.470 0.480 2,934,000 1,394,050 0.4751 2.942 2.911 2.942 2.942 3.005 468,715 2.9742 -1.05%
2014-09-24 0 0.475 0.470 0.475 0.465 0.480 8,748,000 4,147,060 0.4741 2.973 2.942 2.973 2.911 3.005 1,397,519 2.9674 2.15%
2014-09-23 0 0.465 0.465 0.470 0.445 0.510 7,424,000 3,483,920 0.4693 2.911 2.911 2.942 2.786 3.192 1,186,006 2.9375 4.49%
2014-09-22 0 0.445 0.440 0.445 0.440 0.445 832,000 366,160 0.4401 2.786 2.754 2.786 2.754 2.786 132,914 2.7549 0.00%
2014-09-19 0 0.445 0.445 0.450 0.445 0.450 2,076,000 923,840 0.4450 2.786 2.786 2.817 2.786 2.817 331,647 2.7856 2.30%
2014-09-18 0 0.435 0.435 0.445 0.435 0.455 2,832,000 1,249,740 0.4413 2.723 2.723 2.786 2.723 2.848 452,420 2.7623 -3.33%
2014-09-17 0 0.450 0.445 0.450 0.435 0.450 2,212,000 983,660 0.4447 2.817 2.786 2.817 2.723 2.817 353,373 2.7836 2.27%
2014-09-16 0 0.440 0.440 0.445 0.440 0.450 460,000 204,100 0.4437 2.754 2.754 2.786 2.754 2.817 73,486 2.7774 -3.30%
2014-09-15 0 0.455 0.445 0.455 0.435 0.455 2,612,000 1,163,140 0.4453 2.848 2.786 2.848 2.723 2.848 417,275 2.7875 3.41%
2014-09-12 0 0.440 0.440 0.445 0.440 0.450 2,688,000 1,203,260 0.4476 2.754 2.754 2.786 2.754 2.817 429,416 2.8021 -2.22%
2014-09-11 0 0.450 0.440 0.450 0.440 0.450 176,000 78,420 0.4456 2.817 2.754 2.817 2.754 2.817 28,117 2.7891 0.00%
2014-09-10 0 0.450 0.440 0.450 0.440 0.450 1,700,000 761,260 0.4478 2.817 2.754 2.817 2.754 2.817 271,580 2.8031 1.12%
2014-09-08 0 0.445 0.440 0.445 0.435 0.450 1,476,000 650,600 0.4408 2.786 2.754 2.786 2.723 2.817 235,795 2.7592 1.14%
2014-09-05 0 0.440 0.435 0.440 0.435 0.440 1,108,000 483,280 0.4362 2.754 2.723 2.754 2.723 2.754 177,006 2.7303 1.15%
2014-09-04 0 0.435 0.435 0.440 0.430 0.445 3,108,000 1,347,900 0.4337 2.723 2.723 2.754 2.692 2.786 496,512 2.7147 -2.25%
2014-09-03 0 0.445 0.440 0.445 0.435 0.445 516,000 228,880 0.4436 2.786 2.754 2.786 2.723 2.786 82,433 2.7766 0.00%
2014-09-02 0 0.445 0.440 0.450 0.430 0.445 2,676,000 1,170,400 0.4374 2.786 2.754 2.817 2.692 2.786 427,499 2.7378 1.14%
2014-09-01 0 0.440 0.440 0.445 0.440 0.450 2,656,000 1,181,360 0.4448 2.754 2.754 2.786 2.754 2.817 424,304 2.7842 -3.30%
2014-08-29 0 0.455 0.445 0.460 0.445 0.460 3,116,000 1,398,720 0.4489 2.848 2.786 2.879 2.786 2.879 497,790 2.8099 0.00%
2014-08-28 0 0.455 0.450 0.455 0.450 0.460 1,856,000 836,760 0.4508 2.848 2.817 2.848 2.817 2.879 296,501 2.8221 -1.09%
2014-08-27 0 0.460 0.455 0.460 0.450 0.460 2,160,000 985,220 0.4561 2.879 2.848 2.879 2.817 2.879 345,066 2.8552 0.00%
2014-08-26 0 0.460 0.460 0.465 0.455 0.475 3,280,000 1,521,580 0.4639 2.879 2.879 2.911 2.848 2.973 523,990 2.9038 -3.16%
2014-08-25 0 0.475 0.465 0.475 0.465 0.480 2,624,000 1,243,180 0.4738 2.973 2.911 2.973 2.911 3.005 419,192 2.9657 0.00%
2014-08-22 0 0.475 0.470 0.475 0.465 0.485 5,500,000 2,596,460 0.4721 2.973 2.942 2.973 2.911 3.036 878,641 2.9551 0.00%
2014-08-21 0 0.475 0.475 0.480 0.475 0.485 3,844,000 1,844,240 0.4798 2.973 2.973 3.005 2.973 3.036 614,090 3.0032 -2.06%
2014-08-20 0 0.485 0.485 0.490 0.475 0.490 4,536,000 2,192,160 0.4833 3.036 3.036 3.067 2.973 3.067 724,639 3.0252 2.11%
2014-08-19 0 0.475 0.475 0.485 0.465 0.485 3,128,000 1,492,960 0.4773 2.973 2.973 3.036 2.911 3.036 499,707 2.9877 0.00%
2014-08-18 0 0.475 0.475 0.480 0.465 0.480 2,944,000 1,388,400 0.4716 2.973 2.973 3.005 2.911 3.005 470,313 2.9521 -1.04%
2014-08-15 0 0.480 0.470 0.480 0.465 0.480 3,354,000 1,571,590 0.4686 3.005 2.942 3.005 2.911 3.005 535,811 2.9331 1.05%
2014-08-14 0 0.475 0.470 0.475 0.465 0.485 4,104,000 1,940,380 0.4728 2.973 2.942 2.973 2.911 3.036 655,626 2.9596 -1.04%
2014-08-13 0 0.480 0.475 0.480 0.475 0.490 4,780,000 2,297,440 0.4806 3.005 2.973 3.005 2.973 3.067 763,619 3.0086 -1.03%
2014-08-12 0 0.485 0.480 0.485 0.460 0.485 7,176,000 3,396,860 0.4734 3.036 3.005 3.036 2.879 3.036 1,146,387 2.9631 6.59%
2014-08-11 0 0.455 0.455 0.465 0.455 0.465 2,280,609 1,046,587 0.4589 2.848 2.848 2.911 2.848 2.911 364,334 2.8726 -1.09%
2014-08-08 0 0.460 0.460 0.465 0.460 0.465 1,120,000 515,820 0.4606 2.879 2.879 2.911 2.879 2.911 178,923 2.8829 0.00%
2014-08-07 0 0.460 0.460 0.465 0.455 0.465 2,088,000 960,400 0.4600 2.879 2.879 2.911 2.848 2.911 333,564 2.8792 0.00%
2014-08-06 0 0.460 0.460 0.465 0.455 0.465 452,000 207,060 0.4581 2.879 2.879 2.911 2.848 2.911 72,208 2.8675 0.00%
2014-08-05 0 0.460 0.460 0.465 0.460 0.475 1,544,000 712,080 0.4612 2.879 2.879 2.911 2.879 2.973 246,659 2.8869 -3.16%
2014-08-04 0 0.475 0.465 0.475 0.455 0.475 1,472,000 689,380 0.4683 2.973 2.911 2.973 2.848 2.973 235,156 2.9316 3.26%
2014-08-01 0 0.460 0.455 0.460 0.445 0.465 4,128,000 1,881,560 0.4558 2.879 2.848 2.879 2.786 2.911 659,460 2.8532 -2.13%
2014-07-31 0 0.470 0.465 0.470 0.460 0.475 1,016,000 478,520 0.4710 2.942 2.911 2.942 2.879 2.973 162,309 2.9482 1.08%
2014-07-30 0 0.465 0.460 0.465 0.465 0.480 888,000 417,280 0.4699 2.911 2.879 2.911 2.911 3.005 141,861 2.9415 -1.06%
2014-07-29 0 0.470 0.470 0.475 0.465 0.495 3,376,000 1,609,800 0.4768 2.942 2.942 2.973 2.911 3.099 539,326 2.9848 1.08%
2014-07-28 0 0.465 0.465 0.470 0.460 0.475 2,632,000 1,229,420 0.4671 2.911 2.911 2.942 2.879 2.973 420,470 2.9239 0.00%
2014-07-25 0 0.465 0.460 0.465 0.450 0.465 2,412,000 1,120,880 0.4647 2.911 2.879 2.911 2.817 2.911 385,324 2.9089 2.20%
2014-07-24 0 0.455 0.450 0.455 0.450 0.475 2,704,000 1,244,360 0.4602 2.848 2.817 2.848 2.817 2.973 431,972 2.8807 -1.09%
2014-07-23 0 0.460 0.450 0.460 0.450 0.460 676,000 307,700 0.4552 2.879 2.817 2.879 2.817 2.879 107,993 2.8493 0.00%
2014-07-22 0 0.460 0.455 0.465 0.450 0.460 3,292,000 1,505,640 0.4574 2.879 2.848 2.911 2.817 2.879 525,907 2.8629 3.37%
2014-07-21 0 0.445 0.440 0.450 0.435 0.455 3,784,632 1,687,388 0.4459 2.786 2.754 2.817 2.723 2.848 604,606 2.7909 -3.26%
2014-07-18 0 0.460 0.460 0.465 0.455 0.460 756,000 347,160 0.4592 2.879 2.879 2.911 2.848 2.879 120,773 2.8745 0.00%
2014-07-17 0 0.460 0.460 0.465 0.450 0.470 980,000 448,260 0.4574 2.879 2.879 2.911 2.817 2.942 156,558 2.8632 -2.13%
2014-07-16 0 0.470 0.465 0.470 0.460 0.470 464,000 214,000 0.4612 2.942 2.911 2.942 2.879 2.942 74,125 2.8870 0.00%
2014-07-15 0 0.470 0.460 0.470 0.445 0.470 4,064,000 1,859,920 0.4577 2.942 2.879 2.942 2.786 2.942 649,236 2.8648 1.08%
2014-07-14 0 0.465 0.465 0.470 0.465 0.470 712,000 331,720 0.4659 2.911 2.911 2.942 2.911 2.942 113,744 2.9164 -3.12%
2014-07-11 0 0.480 0.465 0.480 0.460 0.480 1,136,000 534,600 0.4706 3.005 2.911 3.005 2.879 3.005 181,479 2.9458 3.23%
2014-07-10 0 0.465 0.465 0.470 0.465 0.465 508,000 236,220 0.4650 2.911 2.911 2.942 2.911 2.911 81,154 2.9107 0.00%
2014-07-09 0 0.465 0.465 0.475 0.465 0.470 1,666,000 780,660 0.4686 2.911 2.911 2.973 2.911 2.942 266,148 2.9332 0.00%
2014-07-08 0 0.465 0.465 0.470 0.465 0.475 596,000 279,580 0.4691 2.911 2.911 2.942 2.911 2.973 95,213 2.9364 -2.11%
2014-07-07 0 0.475 0.475 0.480 0.470 0.475 780,000 366,640 0.4701 2.973 2.973 3.005 2.942 2.973 124,607 2.9424 0.00%
2014-07-04 0 0.475 0.470 0.475 0.470 0.485 1,180,000 561,580 0.4759 2.973 2.942 2.973 2.942 3.036 188,508 2.9791 -2.06%
2014-07-03 0 0.485 0.480 0.485 0.480 0.485 876,000 421,500 0.4812 3.036 3.005 3.036 3.005 3.036 139,944 3.0119 1.04%
2014-07-02 0 0.480 0.470 0.480 0.470 0.485 1,532,000 732,300 0.4780 3.005 2.942 3.005 2.942 3.036 244,741 2.9921 2.13%
2014-06-30 0 0.470 0.465 0.470 0.470 0.475 1,760,000 827,700 0.4703 2.942 2.911 2.942 2.942 2.973 281,165 2.9438 -1.05%
2014-06-27 0 0.475 0.470 0.485 0.470 0.480 1,876,000 889,280 0.4740 2.973 2.942 3.036 2.942 3.005 299,696 2.9673 1.06%
2014-06-26 0 0.470 0.470 0.475 0.470 0.480 1,648,792 785,900 0.4767 2.942 2.942 2.973 2.942 3.005 263,399 2.9837 -2.08%
2014-06-25 0 0.480 0.475 0.485 0.480 0.490 2,464,000 1,186,520 0.4815 3.005 2.973 3.036 3.005 3.067 393,631 3.0143 -2.04%
2014-06-24 0 0.490 0.490 0.495 0.480 0.495 3,520,000 1,711,660 0.4863 3.067 3.067 3.099 3.005 3.099 562,330 3.0439 2.08%
2014-06-23 0 0.480 0.480 0.485 0.480 0.495 3,376,000 1,628,880 0.4825 3.005 3.005 3.036 3.005 3.099 539,326 3.0202 0.00%
2014-06-20 0 0.480 0.480 0.485 0.480 0.485 1,464,000 705,720 0.4820 3.005 3.005 3.036 3.005 3.036 233,878 3.0175 -1.03%
2014-06-19 0 0.485 0.480 0.485 0.475 0.485 656,000 316,500 0.4825 3.036 3.005 3.036 2.973 3.036 104,798 3.0201 0.00%
2014-06-18 0 0.485 0.485 0.490 0.475 0.485 2,240,000 1,079,600 0.4820 3.036 3.036 3.067 2.973 3.036 357,847 3.0169 0.00%
2014-06-17 0 0.485 0.470 0.485 0.470 0.485 2,284,000 1,082,500 0.4739 3.036 2.942 3.036 2.942 3.036 364,876 2.9668 2.11%
2014-06-16 0 0.475 0.475 0.480 0.470 0.485 3,896,000 1,864,060 0.4785 2.973 2.973 3.005 2.942 3.036 622,397 2.9950 -2.06%
2014-06-13 0 0.485 0.480 0.485 0.480 0.490 4,516,000 2,168,960 0.4803 3.036 3.005 3.036 3.005 3.067 721,444 3.0064 -1.02%
2014-06-12 0 0.490 0.480 0.490 0.480 0.490 2,432,000 1,168,300 0.4804 3.067 3.005 3.067 3.005 3.067 388,519 3.0071 1.03%
2014-06-11 0 0.485 0.485 0.490 0.475 0.485 756,000 364,560 0.4822 3.036 3.036 3.067 2.973 3.036 120,773 3.0186 -1.02%
2014-06-10 0 0.490 0.480 0.490 0.480 0.490 1,084,000 521,500 0.4811 3.067 3.005 3.067 3.005 3.067 173,172 3.0115 0.00%
2014-06-09 0 0.490 0.480 0.490 0.480 0.490 1,372,000 664,000 0.4840 3.067 3.005 3.067 3.005 3.067 219,181 3.0295 0.00%
2014-06-06 0 0.490 0.485 0.490 0.485 0.510 4,892,000 2,428,900 0.4965 3.067 3.036 3.067 3.036 3.192 781,511 3.1080 0.00%
2014-06-05 0 0.490 0.485 0.490 0.485 0.495 1,136,000 556,160 0.4896 3.067 3.036 3.067 3.036 3.099 181,479 3.0646 -1.01%
2014-06-04 0 0.495 0.495 0.500 0.490 0.510 2,728,000 1,360,860 0.4988 3.099 3.099 3.130 3.067 3.192 435,806 3.1226 -1.00%
2014-06-03 0 0.500 0.495 0.500 0.485 0.520 8,580,000 4,288,620 0.4998 3.130 3.099 3.130 3.036 3.255 1,370,680 3.1288 3.09%
2014-05-30 0 0.485 0.480 0.485 0.470 0.490 3,184,000 1,524,220 0.4787 3.036 3.005 3.036 2.942 3.067 508,653 2.9966 1.04%
2014-05-29 0 0.480 0.475 0.480 0.465 0.480 3,808,000 1,795,600 0.4715 3.005 2.973 3.005 2.911 3.005 608,339 2.9516 3.23%
2014-05-28 0 0.465 0.460 0.470 0.455 0.475 4,140,000 1,933,400 0.4670 2.911 2.879 2.942 2.848 2.973 661,377 2.9233 2.20%
2014-05-27 0 0.455 0.455 0.460 0.450 0.465 3,152,000 1,450,320 0.4601 2.848 2.848 2.879 2.817 2.911 503,541 2.8802 0.00%
2014-05-26 0 0.455 0.455 0.460 0.450 0.475 5,988,000 2,742,980 0.4581 2.848 2.848 2.879 2.817 2.973 956,600 2.8674 -2.15%
2014-05-23 0 0.465 0.465 0.470 0.455 0.470 2,708,000 1,247,000 0.4605 2.911 2.911 2.942 2.848 2.942 432,611 2.8825 0.00%
2014-05-22 0 0.465 0.465 0.470 0.430 0.490 22,548,000 10,564,960 0.4686 2.911 2.911 2.942 2.692 3.067 3,602,109 2.9330 9.41%
2014-05-21 0 0.425 0.425 0.430 0.425 0.435 288,000 123,200 0.4278 2.660 2.660 2.692 2.660 2.723 46,009 2.6777 -2.30%
2014-05-20 0 0.435 0.430 0.440 0.425 0.440 1,604,000 688,920 0.4295 2.723 2.692 2.754 2.660 2.754 256,244 2.6885 1.16%
2014-05-19 0 0.430 0.430 0.435 0.425 0.435 1,420,000 614,980 0.4331 2.692 2.692 2.723 2.660 2.723 226,849 2.7110 -1.15%
2014-05-16 0 0.435 0.420 0.435 0.420 0.435 1,368,000 586,560 0.4288 2.723 2.629 2.723 2.629 2.723 218,542 2.6840 2.35%
2014-05-15 0 0.425 0.420 0.425 0.410 0.435 5,724,000 2,415,560 0.4220 2.660 2.629 2.660 2.566 2.723 914,426 2.6416 0.00%
2014-05-14 0 0.425 0.425 0.430 0.425 0.435 816,000 349,340 0.4281 2.660 2.660 2.692 2.660 2.723 130,358 2.6798 0.00%
2014-05-13 0 0.425 0.420 0.430 0.410 0.425 4,400,000 1,848,080 0.4200 2.660 2.629 2.692 2.566 2.660 702,913 2.6292 1.19%
2014-05-12 0 0.420 0.420 0.430 0.420 0.430 1,689,500 716,375 0.4240 2.629 2.629 2.692 2.629 2.692 269,903 2.6542 0.00%
2014-05-09 0 0.420 0.420 0.425 0.415 0.425 1,644,000 691,880 0.4209 2.629 2.629 2.660 2.598 2.660 262,634 2.6344 -2.33%
2014-05-08 0 0.430 0.425 0.430 0.415 0.435 6,804,000 2,888,520 0.4245 2.692 2.660 2.692 2.598 2.723 1,086,959 2.6574 -1.15%
2014-05-07 0 0.440 0.435 0.440 0.410 0.440 4,112,000 1,747,920 0.4251 2.723 2.692 2.723 2.537 2.723 664,455 2.6306 2.33%
2014-05-05 0 0.430 0.420 0.430 0.420 0.430 528,000 224,220 0.4247 2.661 2.599 2.661 2.599 2.661 85,319 2.6280 -1.15%
2014-05-02 0 0.435 0.430 0.435 0.425 0.440 828,000 355,660 0.4295 2.692 2.661 2.692 2.630 2.723 133,796 2.6582 0.00%
2014-04-30 0 0.435 0.430 0.435 0.425 0.445 3,056,000 1,314,980 0.4303 2.692 2.661 2.692 2.630 2.754 493,816 2.6629 -1.14%
2014-04-29 0 0.440 0.435 0.450 0.430 0.450 1,736,000 763,420 0.4398 2.723 2.692 2.785 2.661 2.785 280,519 2.7215 0.00%
2014-04-28 0 0.440 0.435 0.440 0.435 0.445 1,264,000 554,920 0.4390 2.723 2.692 2.723 2.692 2.754 204,249 2.7169 -1.12%
2014-04-25 0 0.445 0.440 0.450 0.440 0.450 1,792,000 794,980 0.4436 2.754 2.723 2.785 2.723 2.785 289,568 2.7454 -1.11%
2014-04-24 0 0.450 0.445 0.450 0.440 0.455 292,000 131,700 0.4510 2.785 2.754 2.785 2.723 2.816 47,184 2.7912 -1.10%
2014-04-23 0 0.455 0.445 0.455 0.435 0.455 1,792,000 792,220 0.4421 2.816 2.754 2.816 2.692 2.816 289,568 2.7359 2.25%
2014-04-22 0 0.445 0.440 0.445 0.430 0.450 2,244,000 984,220 0.4386 2.754 2.723 2.754 2.661 2.785 362,606 2.7143 -1.11%
2014-04-17 0 0.450 0.440 0.450 0.445 0.450 840,000 376,180 0.4478 2.785 2.723 2.785 2.754 2.785 135,735 2.7714 0.00%
2014-04-16 0 0.450 0.440 0.450 0.445 0.465 2,252,000 1,016,960 0.4516 2.785 2.723 2.785 2.754 2.878 363,899 2.7946 1.12%
2014-04-15 0 0.445 0.440 0.450 0.435 0.455 3,600,000 1,598,560 0.4440 2.754 2.723 2.785 2.692 2.816 581,721 2.7480 -1.11%
2014-04-14 0 0.450 0.450 0.455 0.445 0.455 3,440,000 1,541,160 0.4480 2.785 2.785 2.816 2.754 2.816 555,867 2.7725 -2.17%
2014-04-11 0 0.460 0.450 0.460 0.440 0.460 5,012,000 2,252,420 0.4494 2.847 2.785 2.847 2.723 2.847 809,885 2.7812 1.10%
2014-04-10 0 0.455 0.455 0.460 0.450 0.460 2,196,000 1,001,560 0.4561 2.816 2.816 2.847 2.785 2.847 354,850 2.8225 0.00%
2014-04-09 0 0.455 0.450 0.455 0.445 0.465 1,852,000 838,600 0.4528 2.816 2.785 2.816 2.754 2.878 299,263 2.8022 0.00%
2014-04-08 0 0.455 0.450 0.460 0.445 0.460 4,928,000 2,219,760 0.4504 2.816 2.785 2.847 2.754 2.847 796,311 2.7876 -2.15%
2014-04-07 0 0.465 0.455 0.465 0.455 0.475 1,199,047 555,735 0.4635 2.878 2.816 2.878 2.816 2.940 193,753 2.8683 0.00%
2014-04-04 0 0.465 0.465 0.470 0.460 0.490 3,940,000 1,841,220 0.4673 2.878 2.878 2.909 2.847 3.032 636,661 2.8920 -3.12%
2014-04-03 0 0.480 0.475 0.480 0.465 0.485 3,216,000 1,542,520 0.4796 2.970 2.940 2.970 2.878 3.001 519,671 2.9683 3.23%
2014-04-02 0 0.465 0.470 0.475 0.445 0.480 5,512,000 2,566,440 0.4656 2.878 2.909 2.940 2.754 2.970 890,679 2.8814 2.20%
2014-04-01 0 0.455 0.445 0.455 0.430 0.455 6,772,000 3,011,140 0.4446 2.816 2.754 2.816 2.661 2.816 1,094,282 2.7517 2.25%
2014-03-31 0 0.445 0.435 0.450 0.425 0.460 4,396,000 1,938,220 0.4409 2.754 2.692 2.785 2.630 2.847 710,346 2.7286 -3.26%
2014-03-28 0 0.460 0.455 0.460 0.440 0.475 12,716,000 5,746,100 0.4519 2.847 2.816 2.847 2.723 2.940 2,054,768 2.7965 3.37%
2014-03-27 0 0.445 0.440 0.445 0.425 0.485 12,832,000 5,825,220 0.4540 2.754 2.723 2.754 2.630 3.001 2,073,512 2.8093 -8.25%
2014-03-26 0 0.485 0.485 0.495 0.485 0.500 2,136,000 1,048,580 0.4909 3.001 3.001 3.063 3.001 3.094 345,154 3.0380 -2.02%
2014-03-25 0 0.495 0.490 0.495 0.490 0.510 4,940,000 2,449,500 0.4959 3.063 3.032 3.063 3.032 3.156 798,250 3.0686 -1.00%
2014-03-24 0 0.500 0.500 0.520 0.500 0.520 4,555,047 2,324,628 0.5103 3.094 3.094 3.218 3.094 3.218 736,046 3.1583 -3.85%
2014-03-21 0 0.520 0.510 0.520 0.475 0.520 21,408,000 10,613,860 0.4958 3.218 3.156 3.218 2.940 3.218 3,459,301 3.0682 1.96%
2014-03-20 0 0.510 0.510 0.520 0.510 0.550 9,408,000 4,931,040 0.5241 3.156 3.156 3.218 3.156 3.404 1,520,231 3.2436 -5.56%
2014-03-19 0 0.540 0.540 0.550 0.540 0.560 3,332,000 1,818,760 0.5458 3.342 3.342 3.404 3.342 3.466 538,415 3.3780 -1.82%
2014-03-18 0 0.550 0.540 0.550 0.530 0.550 3,412,000 1,850,120 0.5422 3.404 3.342 3.404 3.280 3.404 551,342 3.3557 1.85%
2014-03-17 0 0.540 0.530 0.550 0.530 0.550 2,396,000 1,303,920 0.5442 3.342 3.280 3.404 3.280 3.404 387,168 3.3678 0.00%
2014-03-14 0 0.540 0.540 0.550 0.520 0.550 5,188,000 2,746,080 0.5293 3.342 3.342 3.404 3.218 3.404 838,325 3.2757 0.00%
2014-03-13 0 0.540 0.530 0.550 0.530 0.550 4,236,000 2,284,600 0.5393 3.342 3.280 3.404 3.280 3.404 684,492 3.3377 0.00%
2014-03-12 0 0.540 0.530 0.540 0.520 0.570 18,688,000 10,139,720 0.5426 3.342 3.280 3.342 3.218 3.527 3,019,778 3.3578 -6.90%
2014-03-11 0 0.580 0.570 0.580 0.550 0.580 8,748,000 4,928,760 0.5634 3.589 3.527 3.589 3.404 3.589 1,413,582 3.4867 1.75%
2014-03-10 0 0.570 0.560 0.570 0.550 0.570 4,652,000 2,605,760 0.5601 3.527 3.466 3.527 3.404 3.527 751,713 3.4664 1.79%
2014-03-07 0 0.560 0.560 0.570 0.560 0.580 7,688,000 4,348,680 0.5656 3.466 3.466 3.527 3.466 3.589 1,242,297 3.5005 -1.75%
2014-03-06 0 0.570 0.560 0.580 0.560 0.590 5,008,000 2,842,480 0.5676 3.527 3.466 3.589 3.466 3.651 809,239 3.5125 -1.72%
2014-03-05 0 0.580 0.570 0.580 0.540 0.600 20,904,000 11,859,200 0.5673 3.589 3.527 3.589 3.342 3.713 3,377,860 3.5109 -3.33%
2014-03-04 0 0.600 0.590 0.600 0.580 0.640 18,452,000 11,082,280 0.6006 3.713 3.651 3.713 3.589 3.961 2,981,643 3.7168 0.00%
2014-03-03 0 0.600 0.590 0.600 0.570 0.610 5,112,000 3,044,920 0.5956 3.713 3.651 3.713 3.527 3.775 826,044 3.6861 3.45%
2014-02-28 0 0.580 0.580 0.590 0.580 0.600 3,240,000 1,922,600 0.5934 3.589 3.589 3.651 3.589 3.713 523,549 3.6722 -3.33%
2014-02-27 0 0.600 0.600 0.610 0.590 0.620 5,860,000 3,541,800 0.6044 3.713 3.713 3.775 3.651 3.837 946,912 3.7404 -1.64%
2014-02-26 0 0.610 0.610 0.620 0.600 0.630 5,232,000 3,194,200 0.6105 3.775 3.775 3.837 3.713 3.899 845,434 3.7782 0.00%
2014-02-25 0 0.610 0.600 0.620 0.590 0.670 40,496,000 25,501,720 0.6297 3.775 3.713 3.837 3.651 4.146 6,543,715 3.8971 5.17%
2014-02-24 0 0.580 0.580 0.590 0.560 0.620 8,688,000 5,103,400 0.5874 3.589 3.589 3.651 3.466 3.837 1,403,887 3.6352 -3.33%
2014-02-21 0 0.600 0.600 0.610 0.560 0.600 7,908,000 4,607,040 0.5826 3.713 3.713 3.775 3.466 3.713 1,277,847 3.6053 7.14%
2014-02-20 0 0.560 0.550 0.560 0.540 0.580 3,993,523 2,227,896 0.5579 3.466 3.404 3.466 3.342 3.589 645,310 3.4524 0.00%
2014-02-19 0 0.560 0.550 0.560 0.530 0.570 8,244,000 4,527,160 0.5491 3.466 3.404 3.466 3.280 3.527 1,332,141 3.3984 0.00%
2014-02-18 0 0.560 0.560 0.570 0.560 0.570 2,810,000 1,594,140 0.5673 3.466 3.466 3.527 3.466 3.527 454,066 3.5108 -1.75%
2014-02-17 0 0.570 0.560 0.570 0.560 0.580 4,952,000 2,807,200 0.5669 3.527 3.466 3.527 3.466 3.589 800,190 3.5082 0.00%
2014-02-14 0 0.570 0.560 0.570 0.550 0.590 15,596,792 8,828,603 0.5661 3.527 3.466 3.527 3.404 3.651 2,520,272 3.5030 -1.72%
2014-02-13 0 0.580 0.570 0.580 0.560 0.580 10,646,000 6,038,340 0.5672 3.589 3.527 3.589 3.466 3.589 1,720,278 3.5101 0.00%
2014-02-12 0 0.580 0.580 0.590 0.570 0.640 19,732,000 11,633,800 0.5896 3.589 3.589 3.651 3.527 3.961 3,188,477 3.6487 -4.92%
2014-02-11 0 0.610 0.610 0.620 0.610 0.680 13,008,000 8,401,320 0.6459 3.775 3.775 3.837 3.775 4.208 2,101,952 3.9969 -7.58%
2014-02-10 0 0.660 0.650 0.660 0.640 0.670 10,528,000 6,892,440 0.6547 4.084 4.023 4.084 3.961 4.146 1,701,211 4.0515 1.54%
2014-02-07 0 0.650 0.640 0.650 0.630 0.670 12,044,000 7,852,280 0.6520 4.023 3.961 4.023 3.899 4.146 1,946,180 4.0347 0.00%
2014-02-06 0 0.650 0.650 0.660 0.610 0.650 13,612,000 8,703,040 0.6394 4.023 4.023 4.084 3.775 4.023 2,199,552 3.9567 6.56%
2014-02-05 0 0.610 0.610 0.620 0.580 0.660 17,456,000 10,924,680 0.6258 3.775 3.775 3.837 3.589 4.084 2,820,700 3.8730 -3.17%
2014-02-04 0 0.630 0.620 0.630 0.620 0.700 38,190,500 25,091,315 0.6570 3.899 3.837 3.899 3.837 4.332 6,171,171 4.0659 -1.56%
2014-01-30 0 0.640 0.630 0.640 0.600 0.640 7,862,000 4,933,300 0.6275 3.961 3.899 3.961 3.713 3.961 1,270,414 3.8832 3.23%
2014-01-29 0 0.620 0.620 0.630 0.620 0.680 34,828,000 22,570,080 0.6480 3.837 3.837 3.899 3.837 4.208 5,627,827 4.0104 -4.62%
2014-01-28 0 0.650 0.640 0.650 0.560 0.670 60,280,000 37,594,680 0.6237 4.023 3.961 4.023 3.466 4.146 9,740,594 3.8596 16.07%
2014-01-27 0 0.560 0.560 0.570 0.540 0.570 16,632,000 9,283,680 0.5582 3.466 3.466 3.527 3.342 3.527 2,687,551 3.4543 -3.45%
2014-01-24 0 0.580 0.570 0.580 0.495 0.580 36,848,000 19,702,640 0.5347 3.589 3.527 3.589 3.063 3.589 5,954,237 3.3090 16.00%
2014-01-23 0 0.500 0.500 0.510 0.500 0.510 3,336,000 1,668,800 0.5002 3.094 3.094 3.156 3.094 3.156 539,061 3.0958 -1.96%
2014-01-22 0 0.510 0.500 0.510 0.495 0.510 6,952,000 3,509,860 0.5049 3.156 3.094 3.156 3.063 3.156 1,123,368 3.1244 0.00%
2014-01-21 0 0.510 0.495 0.510 0.495 0.510 5,324,000 2,664,080 0.5004 3.156 3.063 3.156 3.063 3.156 860,301 3.0967 0.00%
2014-01-20 0 0.510 0.500 0.510 0.490 0.510 7,668,000 3,827,140 0.4991 3.156 3.094 3.156 3.032 3.156 1,239,066 3.0887 4.08%
2014-01-17 0 0.490 0.490 0.495 0.490 0.510 8,920,000 4,447,640 0.4986 3.032 3.032 3.063 3.032 3.156 1,441,375 3.0857 -2.00%
2014-01-16 0 0.500 0.495 0.500 0.490 0.500 7,508,000 3,736,260 0.4976 3.094 3.063 3.094 3.032 3.094 1,213,211 3.0796 2.04%
2014-01-15 0 0.490 0.485 0.490 0.485 0.495 2,952,000 1,437,540 0.4870 3.032 3.001 3.032 3.001 3.063 477,011 3.0136 1.03%
2014-01-14 0 0.485 0.485 0.490 0.480 0.490 3,384,000 1,646,960 0.4867 3.001 3.001 3.032 2.970 3.032 546,818 3.0119 -1.02%
2014-01-13 0 0.490 0.485 0.495 0.480 0.500 3,692,000 1,814,200 0.4914 3.032 3.001 3.063 2.970 3.094 596,587 3.0410 2.08%
2014-01-10 0 0.480 0.480 0.495 0.480 0.495 6,896,000 3,385,900 0.4910 2.970 2.970 3.063 2.970 3.063 1,114,319 3.0385 0.00%
2014-01-09 0 0.480 0.480 0.490 0.480 0.510 7,836,000 3,901,900 0.4979 2.970 2.970 3.032 2.970 3.156 1,266,213 3.0816 -5.88%
2014-01-08 0 0.510 0.510 0.520 0.500 0.520 10,124,000 5,107,760 0.5045 3.156 3.156 3.218 3.094 3.218 1,635,929 3.1222 0.00%
2014-01-07 0 0.510 0.500 0.510 0.490 0.510 12,692,000 6,335,000 0.4991 3.156 3.094 3.156 3.032 3.156 2,050,890 3.0889 0.00%
2014-01-06 0 0.510 0.495 0.510 0.480 0.520 25,180,000 12,701,500 0.5044 3.156 3.063 3.156 2.970 3.218 4,068,815 3.1217 6.25%
2014-01-03 0 0.480 0.475 0.480 0.465 0.485 15,136,000 7,234,020 0.4779 2.970 2.940 2.970 2.878 3.001 2,445,813 2.9577 2.13%
2014-01-02 0 0.470 0.465 0.470 0.460 0.475 4,668,000 2,181,160 0.4673 2.909 2.878 2.909 2.847 2.940 754,298 2.8916 -1.05%
2013-12-31 0 0.475 0.465 0.475 0.450 0.480 9,808,000 4,640,440 0.4731 2.940 2.878 2.940 2.785 2.970 1,584,866 2.9280 4.40%
2013-12-30 0 0.455 0.450 0.455 0.440 0.455 6,520,000 2,920,600 0.4479 2.816 2.785 2.816 2.723 2.816 1,053,561 2.7721 3.41%
2013-12-27 0 0.440 0.440 0.445 0.435 0.445 6,848,000 3,022,140 0.4413 2.723 2.723 2.754 2.692 2.754 1,106,563 2.7311 0.00%
2013-12-24 0 0.440 0.440 0.445 0.430 0.445 3,256,000 1,420,280 0.4362 2.723 2.723 2.754 2.661 2.754 526,134 2.6995 1.15%
2013-12-23 0 0.435 0.435 0.440 0.430 0.445 16,148,000 7,057,340 0.4370 2.692 2.692 2.723 2.661 2.754 2,609,342 2.7046 2.35%
2013-12-20 0 0.425 0.420 0.430 0.415 0.430 1,616,000 687,720 0.4256 2.630 2.599 2.661 2.568 2.661 261,128 2.6337 1.19%
2013-12-19 0 0.420 0.420 0.425 0.415 0.435 2,194,000 930,510 0.4241 2.599 2.599 2.630 2.568 2.692 354,527 2.6247 -3.45%
2013-12-18 0 0.435 0.430 0.435 0.425 0.440 4,180,000 1,790,480 0.4283 2.692 2.661 2.692 2.630 2.723 675,443 2.6508 1.16%
2013-12-17 0 0.430 0.430 0.435 0.410 0.435 7,416,000 3,094,320 0.4172 2.661 2.661 2.692 2.537 2.692 1,198,345 2.5822 1.18%
2013-12-16 0 0.425 0.425 0.430 0.425 0.435 4,028,000 1,740,720 0.4322 2.630 2.630 2.661 2.630 2.692 650,881 2.6744 -1.16%
2013-12-13 0 0.430 0.425 0.430 0.415 0.435 6,012,000 2,573,540 0.4281 2.661 2.630 2.661 2.568 2.692 971,474 2.6491 1.18%
2013-12-12 0 0.425 0.420 0.430 0.415 0.435 7,492,000 3,195,400 0.4265 2.630 2.599 2.661 2.568 2.692 1,210,626 2.6395 2.41%
2013-12-11 0 0.415 0.415 0.420 0.410 0.445 19,912,800 8,307,484 0.4172 2.568 2.568 2.599 2.537 2.754 3,217,693 2.5818 -5.68%
2013-12-10 0 0.440 0.440 0.445 0.430 0.460 10,932,000 4,877,140 0.4461 2.723 2.723 2.754 2.661 2.847 1,766,493 2.7609 -4.35%
2013-12-09 0 0.460 0.460 0.465 0.455 0.470 4,240,000 1,966,020 0.4637 2.847 2.847 2.878 2.816 2.909 685,138 2.8695 0.00%
2013-12-06 0 0.460 0.460 0.465 0.455 0.480 9,324,000 4,373,100 0.4690 2.847 2.847 2.878 2.816 2.970 1,506,657 2.9025 -2.13%
2013-12-05 0 0.470 0.470 0.475 0.465 0.480 8,978,094 4,227,723 0.4709 2.909 2.909 2.940 2.878 2.970 1,450,763 2.9141 -2.08%
2013-12-04 0 0.480 0.470 0.480 0.455 0.485 21,512,000 10,196,980 0.4740 2.970 2.909 2.970 2.816 3.001 3,476,106 2.9334 3.23%
2013-12-03 0 0.465 0.460 0.465 0.460 0.480 11,468,000 5,399,620 0.4708 2.878 2.847 2.878 2.847 2.970 1,853,104 2.9138 -2.11%
2013-12-02 0 0.475 0.475 0.480 0.445 0.480 21,968,000 10,262,760 0.4672 2.940 2.940 2.970 2.754 2.970 3,549,791 2.8911 4.40%
2013-11-29 0 0.455 0.455 0.460 0.440 0.490 59,994,399 27,976,379 0.4663 2.816 2.816 2.847 2.723 3.032 9,694,444 2.8858 5.81%
2013-11-28 0 0.430 0.425 0.435 0.395 0.435 14,896,670 6,224,297 0.4178 2.661 2.630 2.692 2.444 2.692 2,407,140 2.5858 8.86%
2013-11-27 0 0.395 0.395 0.400 0.395 0.405 3,140,000 1,255,940 0.4000 2.444 2.444 2.475 2.444 2.506 507,390 2.4753 -4.82%
2013-11-26 0 0.415 0.405 0.415 0.400 0.430 11,789,524 4,892,526 0.4150 2.568 2.506 2.568 2.475 2.661 1,905,059 2.5682 1.22%
2013-11-25 0 0.410 0.410 0.415 0.385 0.425 25,220,000 10,233,740 0.4058 2.537 2.537 2.568 2.383 2.630 4,075,279 2.5112 5.13%
2013-11-22 0 0.390 0.385 0.390 0.385 0.390 3,088,000 1,203,820 0.3898 2.414 2.383 2.414 2.383 2.414 498,987 2.4125 1.30%
2013-11-21 0 0.385 0.385 0.390 0.375 0.385 5,676,000 2,169,680 0.3823 2.383 2.383 2.414 2.321 2.383 917,180 2.3656 0.00%
2013-11-20 0 0.385 0.380 0.390 0.385 0.390 940,000 362,720 0.3859 2.383 2.352 2.414 2.383 2.414 151,894 2.3880 0.00%
2013-11-19 0 0.385 0.380 0.385 0.380 0.390 644,000 246,580 0.3829 2.383 2.352 2.383 2.352 2.414 104,063 2.3695 0.00%
2013-11-18 0 0.385 0.385 0.390 0.380 0.385 2,704,000 1,038,380 0.3840 2.383 2.383 2.414 2.352 2.383 436,937 2.3765 1.32%
2013-11-15 0 0.380 0.380 0.385 0.380 0.385 2,668,000 1,017,660 0.3814 2.352 2.352 2.383 2.352 2.383 431,120 2.3605 0.00%
2013-11-14 0 0.380 0.380 0.385 0.380 0.385 952,000 362,320 0.3806 2.352 2.352 2.383 2.352 2.383 153,833 2.3553 -1.30%
2013-11-13 0 0.385 0.380 0.385 0.385 0.385 760,000 292,600 0.3850 2.383 2.352 2.383 2.383 2.383 122,808 2.3826 0.00%
2013-11-12 0 0.385 0.385 0.390 0.385 0.390 1,220,000 475,640 0.3899 2.383 2.383 2.414 2.383 2.414 197,139 2.4127 -1.28%
2013-11-11 0 0.390 0.385 0.390 0.390 0.400 1,016,000 398,040 0.3918 2.414 2.383 2.414 2.414 2.475 164,175 2.4245 0.00%
2013-11-08 0 0.390 0.390 0.395 0.385 0.395 936,000 366,880 0.3920 2.414 2.414 2.444 2.383 2.444 151,247 2.4257 -1.27%
2013-11-07 0 0.395 0.385 0.395 0.385 0.395 488,000 190,940 0.3913 2.444 2.383 2.444 2.383 2.444 78,856 2.4214 1.28%
2013-11-06 0 0.390 0.385 0.395 0.385 0.390 3,104,000 1,206,360 0.3886 2.414 2.383 2.444 2.383 2.414 501,573 2.4052 0.00%
2013-11-05 0 0.390 0.385 0.390 0.385 0.390 1,052,000 410,240 0.3900 2.414 2.383 2.414 2.383 2.414 169,992 2.4133 0.00%
2013-11-04 0 0.390 0.390 0.395 0.390 0.395 1,788,000 701,120 0.3921 2.414 2.414 2.444 2.414 2.444 288,921 2.4267 -1.27%
2013-11-01 0 0.395 0.395 0.400 0.395 0.400 2,260,000 898,220 0.3974 2.444 2.444 2.475 2.444 2.475 365,191 2.4596 -1.25%
2013-10-31 0 0.400 0.395 0.400 0.390 0.400 488,000 194,140 0.3978 2.475 2.444 2.475 2.414 2.475 78,856 2.4620 2.56%
2013-10-30 0 0.390 0.390 0.395 0.385 0.405 8,064,000 3,226,520 0.4001 2.414 2.414 2.444 2.383 2.506 1,303,055 2.4761 0.00%
2013-10-29 0 0.390 0.385 0.395 0.385 0.390 1,212,000 472,660 0.3900 2.414 2.383 2.444 2.383 2.414 195,846 2.4134 0.00%
2013-10-28 0 0.390 0.390 0.395 0.375 0.390 1,604,000 622,700 0.3882 2.414 2.414 2.444 2.321 2.414 259,189 2.4025 2.63%
2013-10-25 0 0.380 0.380 0.385 0.370 0.400 3,616,000 1,381,440 0.3820 2.352 2.352 2.383 2.290 2.475 584,306 2.3642 -2.56%
2013-10-24 0 0.390 0.390 0.395 0.390 0.400 5,728,000 2,284,680 0.3989 2.414 2.414 2.444 2.414 2.475 925,583 2.4684 -1.27%
2013-10-23 0 0.395 0.390 0.395 0.390 0.400 2,716,000 1,074,100 0.3955 2.444 2.414 2.444 2.414 2.475 438,876 2.4474 -1.25%
2013-10-22 0 0.400 0.395 0.400 0.390 0.425 9,392,000 3,798,620 0.4045 2.475 2.444 2.475 2.414 2.630 1,517,645 2.5030 2.56%
2013-10-21 0 0.390 0.380 0.390 0.380 0.390 2,836,000 1,088,540 0.3838 2.414 2.352 2.414 2.352 2.414 458,267 2.3753 -1.27%
2013-10-18 0 0.395 0.390 0.400 0.380 0.395 3,000,000 1,167,600 0.3892 2.444 2.414 2.475 2.352 2.444 484,767 2.4086 2.60%
2013-10-17 0 0.385 0.385 0.395 0.385 0.395 1,108,000 435,000 0.3926 2.383 2.383 2.444 2.383 2.444 179,041 2.4296 -2.53%
2013-10-16 0 0.395 0.390 0.395 0.385 0.405 4,980,000 1,966,660 0.3949 2.444 2.414 2.444 2.383 2.506 804,714 2.4439 0.00%
2013-10-15 0 0.395 0.390 0.395 0.380 0.405 13,672,000 5,416,560 0.3962 2.444 2.414 2.444 2.352 2.506 2,209,247 2.4518 2.60%
2013-10-11 0 0.385 0.380 0.385 0.380 0.385 264,000 101,480 0.3844 2.383 2.352 2.383 2.352 2.383 42,660 2.3788 1.32%
2013-10-10 0 0.380 0.375 0.380 0.380 0.380 1,580,000 600,400 0.3800 2.352 2.321 2.352 2.352 2.352 255,311 2.3516 0.00%
2013-10-09 0 0.380 0.380 0.385 0.375 0.385 1,460,000 560,140 0.3837 2.352 2.352 2.383 2.321 2.383 235,920 2.3743 0.00%
2013-10-08 0 0.380 0.380 0.385 0.375 0.385 1,212,000 461,120 0.3805 2.352 2.352 2.383 2.321 2.383 195,846 2.3545 -2.56%
2013-10-07 0 0.390 0.380 0.390 0.385 0.390 4,924,000 1,912,060 0.3883 2.414 2.352 2.414 2.383 2.414 795,665 2.4031 0.00%
2013-10-04 0 0.390 0.390 0.395 0.390 0.395 1,410,283 553,744 0.3926 2.414 2.414 2.444 2.414 2.444 227,886 2.4299 -1.27%
2013-10-03 0 0.395 0.395 0.400 0.380 0.400 2,780,000 1,100,120 0.3957 2.444 2.444 2.475 2.352 2.475 449,218 2.4490 2.60%
2013-10-02 0 0.385 0.385 0.390 0.385 0.390 516,000 199,020 0.3857 2.383 2.383 2.414 2.383 2.414 83,380 2.3869 0.00%
2013-09-30 0 0.385 0.380 0.385 0.380 0.385 1,180,000 453,320 0.3842 2.383 2.352 2.383 2.352 2.383 190,675 2.3774 0.00%
2013-09-27 0 0.385 0.385 0.390 0.385 0.385 696,000 267,960 0.3850 2.383 2.383 2.414 2.383 2.383 112,466 2.3826 0.00%
2013-09-26 0 0.385 0.385 0.390 0.380 0.385 1,244,000 478,240 0.3844 2.383 2.383 2.414 2.352 2.383 201,017 2.3791 -1.28%
2013-09-25 0 0.390 0.385 0.390 0.380 0.390 8,016,000 3,094,460 0.3860 2.414 2.383 2.414 2.352 2.414 1,295,299 2.3890 1.30%
2013-09-24 0 0.385 0.380 0.385 0.380 0.385 764,000 293,880 0.3847 2.383 2.352 2.383 2.352 2.383 123,454 2.3805 1.32%
2013-09-23 0 0.380 0.380 0.385 0.380 0.385 24,000 9,140 0.3808 2.352 2.352 2.383 2.352 2.383 3,878 2.3568 0.00%
2013-09-19 0 0.380 0.380 0.385 0.380 0.390 2,556,000 980,700 0.3837 2.352 2.352 2.383 2.352 2.414 413,022 2.3745 0.00%
2013-09-18 0 0.380 0.380 0.385 0.380 0.380 20,000 7,600 0.3800 2.352 2.352 2.383 2.352 2.352 3,232 2.3516 -1.30%
2013-09-17 0 0.385 0.380 0.385 0.380 0.385 236,000 89,700 0.3801 2.383 2.352 2.383 2.352 2.383 38,135 2.3522 1.32%
2013-09-16 0 0.380 0.375 0.385 0.375 0.380 832,000 313,660 0.3770 2.352 2.321 2.383 2.321 2.352 134,442 2.3330 0.00%
2013-09-13 0 0.380 0.375 0.380 0.375 0.390 920,000 347,600 0.3778 2.352 2.321 2.352 2.321 2.414 148,662 2.3382 -2.56%
2013-09-12 0 0.390 0.385 0.390 0.385 0.390 1,468,000 565,360 0.3851 2.414 2.383 2.414 2.383 2.414 237,213 2.3833 0.00%
2013-09-11 0 0.390 0.385 0.390 0.380 0.390 656,000 251,960 0.3841 2.414 2.383 2.414 2.352 2.414 106,002 2.3769 1.30%
2013-09-10 0 0.385 0.380 0.390 0.385 0.390 240,000 92,560 0.3857 2.383 2.352 2.414 2.383 2.414 38,781 2.3867 0.00%
2013-09-09 0 0.385 0.385 0.390 0.375 0.390 812,000 309,640 0.3813 2.383 2.383 2.414 2.321 2.414 131,210 2.3599 1.32%
2013-09-06 0 0.380 0.380 0.385 0.375 0.385 1,008,000 385,480 0.3824 2.352 2.352 2.383 2.321 2.383 162,882 2.3666 1.33%
2013-09-05 0 0.375 0.375 0.385 0.375 0.380 196,000 73,860 0.3768 2.321 2.321 2.383 2.321 2.352 31,671 2.3321 -1.32%
2013-09-04 0 0.380 0.370 0.380 0.365 0.380 1,120,000 413,800 0.3695 2.352 2.290 2.352 2.259 2.352 180,980 2.2864 1.33%
2013-09-03 0 0.375 0.375 0.380 0.370 0.380 1,120,000 425,320 0.3798 2.321 2.321 2.352 2.290 2.352 180,980 2.3501 -1.32%
2013-09-02 0 0.380 0.375 0.380 0.370 0.380 2,688,000 1,019,420 0.3792 2.352 2.321 2.352 2.290 2.352 434,352 2.3470 0.00%
2013-08-30 0 0.380 0.370 0.380 0.370 0.385 1,068,000 397,940 0.3726 2.352 2.290 2.352 2.290 2.383 172,577 2.3059 1.33%
2013-08-29 0 0.375 0.375 0.380 0.370 0.380 36,000 13,440 0.3733 2.321 2.321 2.352 2.290 2.352 5,817 2.3104 -1.32%
2013-08-28 0 0.380 0.370 0.380 0.365 0.380 440,000 164,620 0.3741 2.352 2.290 2.352 2.259 2.352 71,099 2.3154 0.00%
2013-08-27 0 0.380 0.375 0.385 0.375 0.380 732,000 276,320 0.3775 2.352 2.321 2.383 2.321 2.352 118,283 2.3361 -1.30%
2013-08-26 0 0.385 0.375 0.385 0.375 0.390 913,584 347,890 0.3808 2.383 2.321 2.383 2.321 2.414 147,625 2.3566 1.32%
2013-08-23 0 0.380 0.375 0.380 0.365 0.380 128,000 47,880 0.3741 2.352 2.321 2.352 2.259 2.352 20,683 2.3149 0.00%
2013-08-22 0 0.380 0.370 0.380 0.370 0.380 400,000 148,600 0.3715 2.352 2.290 2.352 2.290 2.352 64,636 2.2990 0.00%
2013-08-21 0 0.380 0.370 0.380 0.370 0.380 756,000 282,760 0.3740 2.352 2.290 2.352 2.290 2.352 122,161 2.3146 0.00%
2013-08-20 0 0.380 0.375 0.380 0.380 0.385 96,000 36,680 0.3821 2.352 2.321 2.352 2.352 2.383 15,513 2.3645 -1.30%
2013-08-19 0 0.385 0.380 0.385 0.370 0.385 100,000 37,840 0.3784 2.383 2.352 2.383 2.290 2.383 16,159 2.3417 0.00%
2013-08-16 0 0.385 0.380 0.385 0.380 0.390 936,000 360,560 0.3852 2.383 2.352 2.383 2.352 2.414 151,247 2.3839 0.00%
2013-08-15 0 0.385 0.385 0.390 0.385 0.390 176,000 67,820 0.3853 2.383 2.383 2.414 2.383 2.414 28,440 2.3847 -1.28%
2013-08-13 0 0.390 0.390 0.395 0.390 0.400 1,148,000 449,320 0.3914 2.414 2.414 2.444 2.414 2.475 185,504 2.4222 -2.50%
2013-08-12 0 0.400 0.395 0.400 0.390 0.400 1,110,472 434,567 0.3913 2.475 2.444 2.475 2.414 2.475 179,440 2.4218 1.27%
2013-08-09 0 0.395 0.390 0.395 0.385 0.400 1,128,000 444,040 0.3937 2.444 2.414 2.444 2.383 2.475 182,273 2.4361 1.28%
2013-08-08 0 0.390 0.385 0.390 0.385 0.390 1,004,000 391,440 0.3899 2.414 2.383 2.414 2.383 2.414 162,236 2.4128 0.00%
2013-08-07 0 0.390 0.390 0.395 0.385 0.395 132,000 51,460 0.3898 2.414 2.414 2.444 2.383 2.444 21,330 2.4126 -2.50%
2013-08-06 0 0.400 0.390 0.400 0.395 0.400 152,000 60,100 0.3954 2.475 2.414 2.475 2.444 2.475 24,562 2.4469 0.00%
2013-08-05 0 0.400 0.390 0.400 0.385 0.400 1,892,000 740,840 0.3916 2.475 2.414 2.475 2.383 2.475 305,727 2.4232 1.27%
2013-08-02 0 0.395 0.390 0.395 0.390 0.400 1,244,000 488,440 0.3926 2.444 2.414 2.444 2.414 2.475 201,017 2.4298 -1.25%
2013-08-01 0 0.400 0.400 0.405 0.390 0.400 2,240,000 895,880 0.3999 2.475 2.475 2.506 2.414 2.475 361,960 2.4751 1.27%
2013-07-31 0 0.395 0.390 0.395 0.395 0.400 3,280,000 1,310,400 0.3995 2.444 2.414 2.444 2.444 2.475 530,012 2.4724 -1.25%
2013-07-30 0 0.400 0.395 0.400 0.395 0.405 3,028,000 1,213,140 0.4006 2.475 2.444 2.475 2.444 2.506 489,292 2.4794 0.00%
2013-07-29 0 0.400 0.400 0.405 0.390 0.405 2,680,000 1,077,440 0.4020 2.475 2.475 2.506 2.414 2.506 433,059 2.4880 -1.23%
2013-07-26 0 0.405 0.395 0.405 0.390 0.405 2,020,000 795,400 0.3938 2.506 2.444 2.506 2.414 2.506 326,410 2.4368 3.85%
2013-07-25 1 - - - - - 0 0 - 2.414 - - - - 0 - 0.00%
2013-07-24 0 0.390 0.385 0.390 0.385 0.395 200,000 77,720 0.3886 2.414 2.383 2.414 2.383 2.444 32,318 2.4049 0.00%
2013-07-23 0 0.390 0.390 0.395 0.390 0.395 216,000 84,260 0.3901 2.414 2.414 2.444 2.414 2.444 34,903 2.4141 -1.27%
2013-07-22 0 0.395 0.390 0.395 0.390 0.395 1,308,000 511,140 0.3908 2.444 2.414 2.444 2.414 2.444 211,359 2.4184 0.00%
2013-07-19 0 0.395 0.390 0.395 0.385 0.395 632,000 245,680 0.3887 2.444 2.414 2.444 2.383 2.444 102,124 2.4057 0.00%
2013-07-18 0 0.395 0.390 0.395 0.380 0.400 2,064,000 799,560 0.3874 2.444 2.414 2.444 2.352 2.475 333,520 2.3973 -1.25%
2013-07-17 0 0.400 0.390 0.400 0.390 0.400 996,000 392,960 0.3945 2.475 2.414 2.475 2.414 2.475 160,943 2.4416 1.27%
2013-07-16 0 0.395 0.395 0.400 0.390 0.400 724,000 287,300 0.3968 2.444 2.444 2.475 2.414 2.475 116,991 2.4558 0.00%
2013-07-15 0 0.395 0.395 0.400 0.395 0.400 1,900,000 758,220 0.3991 2.444 2.444 2.475 2.444 2.475 307,019 2.4696 0.00%
2013-07-12 0 0.395 0.395 0.400 0.390 0.400 1,012,000 400,260 0.3955 2.444 2.444 2.475 2.414 2.475 163,528 2.4477 -1.25%
2013-07-11 0 0.400 0.390 0.400 0.385 0.400 1,412,000 557,120 0.3946 2.475 2.414 2.475 2.383 2.475 228,164 2.4418 0.00%
2013-07-10 0 0.400 0.395 0.400 0.390 0.400 3,888,000 1,550,660 0.3988 2.475 2.444 2.475 2.414 2.475 628,259 2.4682 0.00%
2013-07-09 0 0.400 0.385 0.395 0.385 0.400 1,144,000 448,220 0.3918 2.475 2.383 2.444 2.383 2.475 184,858 2.4247 0.00%
2013-07-08 0 0.400 0.390 0.400 0.385 0.400 1,332,000 524,600 0.3938 2.475 2.414 2.475 2.383 2.475 215,237 2.4373 0.00%
2013-07-05 0 0.400 0.390 0.400 0.380 0.400 3,268,000 1,277,720 0.3910 2.475 2.414 2.475 2.352 2.475 528,073 2.4196 1.27%
2013-07-04 0 0.395 0.380 0.395 0.380 0.395 1,232,000 479,620 0.3893 2.444 2.352 2.444 2.352 2.444 199,078 2.4092 0.00%
2013-07-03 0 0.395 0.380 0.395 0.370 0.395 1,152,000 442,260 0.3839 2.444 2.352 2.444 2.290 2.444 186,151 2.3758 1.28%
2013-07-02 0 0.390 0.380 0.390 0.375 0.395 832,000 323,040 0.3883 2.414 2.352 2.414 2.321 2.444 134,442 2.4028 1.30%
2013-06-28 0 0.385 0.385 0.390 0.375 0.385 1,792,000 687,280 0.3835 2.383 2.383 2.414 2.321 2.383 289,568 2.3735 1.32%
2013-06-27 0 0.380 0.370 0.380 0.370 0.385 968,000 367,860 0.3800 2.352 2.290 2.352 2.290 2.383 156,418 2.3518 0.00%
2013-06-26 0 0.380 0.375 0.380 0.370 0.390 220,000 82,160 0.3735 2.352 2.321 2.352 2.290 2.414 35,550 2.3111 2.70%
2013-06-25 0 0.370 0.370 0.380 0.365 0.400 2,756,000 1,037,040 0.3763 2.290 2.290 2.352 2.259 2.475 445,340 2.3286 -2.63%
2013-06-24 0 0.380 0.380 0.385 0.350 0.390 1,660,000 639,760 0.3854 2.352 2.352 2.383 2.166 2.414 268,238 2.3850 -3.80%
2013-06-21 0 0.395 0.390 0.395 0.390 0.395 352,000 138,140 0.3924 2.444 2.414 2.444 2.414 2.444 56,879 2.4286 -1.25%
2013-06-20 0 0.400 0.390 0.400 0.385 0.400 1,320,000 516,880 0.3916 2.475 2.414 2.475 2.383 2.475 213,298 2.4233 0.00%
2013-06-19 0 0.400 0.395 0.400 0.395 0.400 1,656,000 659,600 0.3983 2.475 2.444 2.475 2.444 2.475 267,592 2.4649 -1.23%
2013-06-18 0 0.405 0.395 0.405 0.395 0.405 2,296,000 918,460 0.4000 2.506 2.444 2.506 2.444 2.506 371,009 2.4756 3.85%
2013-06-17 0 0.390 0.390 0.400 0.390 0.400 516,000 203,700 0.3948 2.414 2.414 2.475 2.414 2.475 83,380 2.4430 -1.27%
2013-06-14 0 0.395 0.395 0.400 0.395 0.405 964,000 382,780 0.3971 2.444 2.444 2.475 2.444 2.506 155,772 2.4573 -2.47%
2013-06-13 0 0.405 0.400 0.405 0.390 0.410 9,248,000 3,696,080 0.3997 2.506 2.475 2.506 2.414 2.537 1,494,377 2.4733 -1.22%
2013-06-11 0 0.410 0.410 0.415 0.410 0.415 260,000 107,280 0.4126 2.537 2.537 2.568 2.537 2.568 42,013 2.5535 -2.38%
2013-06-10 0 0.420 0.410 0.420 0.405 0.420 1,936,000 806,700 0.4167 2.599 2.537 2.599 2.506 2.599 312,837 2.5787 2.44%
2013-06-07 0 0.410 0.405 0.410 0.410 0.415 792,000 324,740 0.4100 2.537 2.506 2.537 2.537 2.568 127,979 2.5375 -1.20%
2013-06-06 0 0.415 0.410 0.415 0.410 0.415 384,000 157,460 0.4101 2.568 2.537 2.568 2.537 2.568 62,050 2.5376 -1.19%
2013-06-05 0 0.420 0.410 0.420 0.405 0.420 2,752,000 1,133,440 0.4119 2.599 2.537 2.599 2.506 2.599 444,693 2.5488 2.44%
2013-06-04 0 0.410 0.410 0.415 0.410 0.415 1,196,000 493,400 0.4125 2.537 2.537 2.568 2.537 2.568 193,261 2.5530 -1.20%
2013-06-03 0 0.415 0.410 0.415 0.410 0.415 836,000 345,080 0.4128 2.568 2.537 2.568 2.537 2.568 135,089 2.5545 0.00%
2013-05-31 0 0.415 0.415 0.425 0.415 0.425 984,000 410,560 0.4172 2.568 2.568 2.630 2.568 2.630 159,004 2.5821 -1.19%
2013-05-30 0 0.420 0.415 0.420 0.415 0.425 372,000 155,880 0.4190 2.599 2.568 2.599 2.568 2.630 60,111 2.5932 1.20%
2013-05-29 0 0.415 0.415 0.420 0.410 0.420 2,900,000 1,213,000 0.4183 2.568 2.568 2.599 2.537 2.599 468,609 2.5885 1.22%
2013-05-28 0 0.410 0.410 0.415 0.410 0.415 308,000 127,420 0.4137 2.537 2.537 2.568 2.537 2.568 49,769 2.5602 0.00%
2013-05-27 0 0.410 0.410 0.420 0.410 0.420 164,000 67,500 0.4116 2.537 2.537 2.599 2.537 2.599 26,501 2.5471 0.00%
2013-05-24 0 0.410 0.410 0.415 0.400 0.415 2,595,023 1,055,518 0.4067 2.537 2.537 2.568 2.475 2.568 419,328 2.5172 0.00%
2013-05-23 0 0.410 0.405 0.415 0.405 0.415 1,496,000 609,740 0.4076 2.537 2.506 2.568 2.506 2.568 241,737 2.5223 0.00%
2013-05-22 0 0.410 0.410 0.415 0.410 0.410 944,000 387,040 0.4100 2.537 2.537 2.568 2.537 2.537 152,540 2.5373 -1.20%
2013-05-21 0 0.415 0.415 0.420 0.410 0.420 2,136,000 885,380 0.4145 2.568 2.568 2.599 2.537 2.599 345,154 2.5652 1.22%
2013-05-20 0 0.410 0.410 0.415 0.410 0.425 2,592,000 1,085,420 0.4188 2.537 2.537 2.568 2.537 2.630 418,839 2.5915 -1.20%
2013-05-16 0 0.415 0.415 0.420 0.410 0.415 1,548,000 638,700 0.4126 2.568 2.568 2.599 2.537 2.568 250,140 2.5534 1.22%
2013-05-15 0 0.410 0.410 0.415 0.405 0.415 3,280,000 1,350,200 0.4116 2.537 2.537 2.568 2.506 2.568 530,012 2.5475 0.00%
2013-05-14 0 0.410 0.410 0.415 0.410 0.415 2,272,000 937,340 0.4126 2.537 2.537 2.568 2.537 2.568 367,131 2.5532 -1.20%
2013-05-13 0 0.415 0.415 0.420 0.410 0.415 1,184,000 491,100 0.4148 2.568 2.568 2.599 2.537 2.568 191,322 2.5669 0.00%
2013-05-10 0 0.415 0.415 0.420 0.415 0.425 856,000 357,420 0.4175 2.568 2.568 2.599 2.568 2.630 138,320 2.5840 -2.35%
2013-05-09 0 0.425 0.420 0.425 0.415 0.425 7,064,000 2,996,220 0.4242 2.630 2.599 2.630 2.568 2.630 1,141,466 2.6249 0.00%
2013-05-08 0 0.425 0.420 0.425 0.420 0.425 984,000 413,380 0.4201 2.630 2.599 2.630 2.599 2.630 159,004 2.5998 1.19%
2013-05-07 0 0.420 0.420 0.425 0.415 0.425 996,000 418,780 0.4205 2.599 2.599 2.630 2.568 2.630 160,943 2.6020 0.00%
2013-05-06 0 0.420 0.420 0.425 0.420 0.425 1,284,000 539,960 0.4205 2.599 2.599 2.630 2.599 2.630 207,480 2.6025 0.00%
2013-05-03 0 0.420 0.420 0.425 0.420 0.430 324,000 138,320 0.4269 2.599 2.599 2.630 2.599 2.661 52,355 2.6420 0.00%
2013-05-02 0 0.420 0.420 0.425 0.420 0.420 12,000 5,060 0.4217 2.599 2.599 2.630 2.599 2.599 1,939 2.6095 -1.18%
2013-04-30 0 0.425 0.420 0.425 0.420 0.425 712,000 300,180 0.4216 2.630 2.599 2.630 2.599 2.630 115,051 2.6091 1.19%
2013-04-29 0 0.420 0.420 0.425 0.415 0.425 2,296,000 968,500 0.4218 2.599 2.599 2.630 2.568 2.630 371,009 2.6105 0.00%
2013-04-26 0 0.420 0.420 0.425 0.420 0.430 1,060,000 449,100 0.4237 2.599 2.599 2.630 2.599 2.661 171,285 2.6220 0.00%
2013-04-25 0 0.420 0.425 0.430 0.420 0.430 2,228,000 946,280 0.4247 2.599 2.630 2.661 2.599 2.661 360,021 2.6284 -1.18%
2013-04-24 0 0.425 0.420 0.430 0.420 0.425 604,000 256,460 0.4246 2.630 2.599 2.661 2.599 2.630 97,600 2.6277 0.00%
2013-04-23 0 0.425 0.420 0.425 0.420 0.425 628,000 265,220 0.4223 2.630 2.599 2.630 2.599 2.630 101,478 2.6136 -1.16%
2013-04-22 0 0.430 0.420 0.430 0.420 0.435 384,000 162,060 0.4220 2.661 2.599 2.661 2.599 2.692 62,050 2.6118 -2.27%
2013-04-19 0 0.440 0.435 0.440 0.410 0.440 5,080,000 2,148,340 0.4229 2.723 2.692 2.723 2.537 2.723 820,873 2.6171 6.02%
2013-04-18 0 0.415 0.410 0.415 0.410 0.420 860,000 358,340 0.4167 2.568 2.537 2.568 2.537 2.599 138,967 2.5786 0.00%
2013-04-17 0 0.415 0.415 0.420 0.410 0.420 2,356,000 974,800 0.4138 2.568 2.568 2.599 2.537 2.599 380,704 2.5605 0.00%
2013-04-16 0 0.415 0.410 0.415 0.410 0.415 436,000 179,180 0.4110 2.568 2.537 2.568 2.537 2.568 70,453 2.5433 0.00%
2013-04-15 0 0.415 0.410 0.420 0.410 0.415 1,908,000 789,060 0.4136 2.568 2.537 2.599 2.537 2.568 308,312 2.5593 -1.19%
2013-04-12 0 0.420 0.420 0.425 0.420 0.430 356,000 149,560 0.4201 2.599 2.599 2.630 2.599 2.661 57,526 2.5999 -2.33%
2013-04-11 0 0.430 0.420 0.430 0.415 0.430 1,188,000 498,320 0.4195 2.661 2.599 2.661 2.568 2.661 191,968 2.5959 2.38%
2013-04-10 0 0.420 0.420 0.425 0.415 0.420 1,704,000 712,140 0.4179 2.599 2.599 2.630 2.568 2.599 275,348 2.5863 1.20%
2013-04-09 0 0.415 0.415 0.420 0.410 0.415 944,000 391,120 0.4143 2.568 2.568 2.599 2.537 2.568 152,540 2.5640 0.00%
2013-04-08 0 0.415 0.415 0.420 0.410 0.415 996,000 413,220 0.4149 2.568 2.568 2.599 2.537 2.568 160,943 2.5675 0.00%
2013-04-05 0 0.415 0.410 0.420 0.410 0.415 2,320,000 961,560 0.4145 2.568 2.537 2.599 2.537 2.568 374,887 2.5649 0.00%
2013-04-03 0 0.415 0.415 0.420 0.415 0.425 1,032,000 432,600 0.4192 2.568 2.568 2.599 2.568 2.630 166,760 2.5941 -1.19%
2013-04-02 0 0.420 0.420 0.425 0.415 0.425 1,728,000 727,760 0.4212 2.599 2.599 2.630 2.568 2.630 279,226 2.6063 0.00%
2013-03-28 0 0.420 0.415 0.425 0.415 0.420 1,476,000 616,240 0.4175 2.599 2.568 2.630 2.568 2.599 238,506 2.5838 0.00%
2013-03-27 0 0.420 0.420 0.425 0.415 0.425 2,384,000 1,001,240 0.4200 2.599 2.599 2.630 2.568 2.630 385,229 2.5991 0.00%
2013-03-26 0 0.420 0.415 0.420 0.410 0.420 7,368,000 3,059,380 0.4152 2.599 2.568 2.599 2.537 2.599 1,190,589 2.5696 0.00%
2013-03-25 0 0.420 0.420 0.425 0.415 0.445 4,088,000 1,740,440 0.4257 2.599 2.599 2.630 2.568 2.754 660,576 2.6347 0.00%
2013-03-22 0 0.420 0.415 0.425 0.410 0.420 1,024,000 426,200 0.4162 2.599 2.568 2.630 2.537 2.599 165,467 2.5757 0.00%
2013-03-21 0 0.420 0.410 0.420 0.405 0.420 3,108,000 1,283,040 0.4128 2.599 2.537 2.599 2.506 2.599 502,219 2.5547 1.20%
2013-03-20 0 0.415 0.415 0.420 0.415 0.420 832,000 346,080 0.4160 2.568 2.568 2.599 2.568 2.599 134,442 2.5742 0.00%
2013-03-19 0 0.415 0.410 0.415 0.410 0.425 1,264,000 522,740 0.4136 2.568 2.537 2.568 2.537 2.630 204,249 2.5593 -1.19%
2013-03-18 0 0.420 0.415 0.420 0.420 0.440 5,808,000 2,457,460 0.4231 2.599 2.568 2.599 2.599 2.723 938,510 2.6185 -2.33%
2013-03-15 0 0.430 0.425 0.430 0.425 0.430 968,000 414,880 0.4286 2.661 2.630 2.661 2.630 2.661 156,418 2.6524 0.00%
2013-03-14 0 0.430 0.425 0.435 0.420 0.435 3,588,000 1,542,780 0.4300 2.661 2.630 2.692 2.599 2.692 579,782 2.6610 1.18%
2013-03-13 0 0.425 0.420 0.430 0.420 0.440 4,648,000 2,007,800 0.4320 2.630 2.599 2.661 2.599 2.723 751,066 2.6733 -3.41%
2013-03-12 0 0.440 0.435 0.440 0.420 0.440 10,360,000 4,473,180 0.4318 2.723 2.692 2.723 2.599 2.723 1,674,064 2.6720 3.53%
2013-03-11 0 0.425 0.420 0.425 0.420 0.430 6,144,000 2,598,460 0.4229 2.630 2.599 2.630 2.599 2.661 992,804 2.6173 -1.16%
2013-03-08 0 0.430 0.425 0.430 0.405 0.430 8,544,000 3,600,120 0.4214 2.661 2.630 2.661 2.506 2.661 1,380,618 2.6076 6.17%
2013-03-07 0 0.405 0.405 0.410 0.405 0.415 1,428,000 583,780 0.4088 2.506 2.506 2.537 2.506 2.568 230,749 2.5299 0.00%
2013-03-06 0 0.405 0.405 0.410 0.400 0.415 6,712,000 2,713,680 0.4043 2.506 2.506 2.537 2.475 2.568 1,084,586 2.5020 -2.41%
2013-03-05 0 0.415 0.405 0.415 0.400 0.415 3,408,000 1,387,600 0.4072 2.568 2.506 2.568 2.475 2.568 550,696 2.5197 2.47%
2013-03-04 0 0.405 0.405 0.410 0.400 0.410 1,392,000 564,780 0.4057 2.506 2.506 2.537 2.475 2.537 224,932 2.5109 1.25%
2013-03-01 0 0.400 0.400 0.410 0.400 0.410 1,204,000 486,300 0.4039 2.475 2.475 2.537 2.475 2.537 194,553 2.4996 0.00%
2013-02-28 0 0.400 0.400 0.405 0.395 0.405 5,930,000 2,370,860 0.3998 2.475 2.475 2.506 2.444 2.506 958,224 2.4742 0.00%
2013-02-27 0 0.400 0.400 0.405 0.400 0.410 2,856,000 1,148,880 0.4023 2.475 2.475 2.506 2.475 2.537 461,499 2.4895 0.00%
2013-02-26 0 0.400 0.405 0.410 0.370 0.415 4,968,000 1,952,440 0.3930 2.475 2.506 2.537 2.290 2.568 802,775 2.4321 -2.44%
2013-02-25 0 0.410 0.405 0.410 0.405 0.420 676,000 279,300 0.4132 2.537 2.506 2.537 2.506 2.599 109,234 2.5569 -1.20%
2013-02-22 0 0.415 0.415 0.420 0.400 0.420 3,308,000 1,374,820 0.4156 2.568 2.568 2.599 2.475 2.599 534,537 2.5720 3.75%
2013-02-21 0 0.400 0.400 0.405 0.400 0.415 1,096,000 444,080 0.4052 2.475 2.475 2.506 2.475 2.568 177,102 2.5075 -4.76%
2013-02-20 0 0.420 0.415 0.420 0.410 0.420 1,792,000 737,480 0.4115 2.599 2.568 2.599 2.537 2.599 289,568 2.5468 2.44%
2013-02-19 0 0.410 0.405 0.410 0.410 0.420 1,648,000 678,240 0.4116 2.537 2.506 2.537 2.537 2.599 266,299 2.5469 0.00%
2013-02-18 0 0.410 0.405 0.410 0.400 0.410 1,722,359 694,618 0.4033 2.537 2.506 2.537 2.475 2.537 278,315 2.4958 0.00%
2013-02-15 0 0.410 0.405 0.415 0.405 0.410 2,524,000 1,034,540 0.4099 2.537 2.506 2.568 2.506 2.537 407,851 2.5366 0.00%
2013-02-14 0 0.410 0.405 0.410 0.405 0.415 1,620,000 660,340 0.4076 2.537 2.506 2.537 2.506 2.568 261,774 2.5226 1.23%
2013-02-08 0 0.405 0.400 0.405 0.400 0.410 966,000 391,260 0.4050 2.506 2.475 2.506 2.475 2.537 156,095 2.5065 -1.22%
2013-02-07 0 0.410 0.405 0.410 0.405 0.410 1,008,000 411,320 0.4081 2.537 2.506 2.537 2.506 2.537 162,882 2.5253 -1.20%
2013-02-06 0 0.415 0.405 0.415 0.405 0.415 2,912,000 1,189,380 0.4084 2.568 2.506 2.568 2.506 2.568 470,548 2.5277 2.47%
2013-02-05 0 0.405 0.405 0.410 0.400 0.410 4,744,000 1,922,420 0.4052 2.506 2.506 2.537 2.475 2.537 766,579 2.5078 -1.22%
2013-02-04 0 0.410 0.410 0.415 0.410 0.425 6,287,656 2,598,825 0.4133 2.537 2.537 2.568 2.537 2.630 1,016,017 2.5579 -3.53%
2013-02-01 0 0.425 0.415 0.425 0.405 0.425 11,024,000 4,620,120 0.4191 2.630 2.568 2.630 2.506 2.630 1,781,359 2.5936 2.41%
2013-01-31 0 0.415 0.410 0.420 0.410 0.425 1,404,000 580,740 0.4136 2.568 2.537 2.599 2.537 2.630 226,871 2.5598 -2.35%
2013-01-30 0 0.425 0.420 0.425 0.415 0.425 1,800,000 759,640 0.4220 2.630 2.599 2.630 2.568 2.630 290,860 2.6117 0.00%
2013-01-29 0 0.425 0.410 0.425 0.410 0.425 1,728,000 717,360 0.4151 2.630 2.537 2.630 2.537 2.630 279,226 2.5691 2.41%
2013-01-28 0 0.415 0.415 0.420 0.415 0.420 1,596,000 663,600 0.4158 2.568 2.568 2.599 2.568 2.599 257,896 2.5731 -1.19%
2013-01-25 0 0.420 0.415 0.420 0.415 0.420 2,840,000 1,192,060 0.4197 2.599 2.568 2.599 2.568 2.599 458,913 2.5976 -1.18%
2013-01-24 0 0.425 0.420 0.430 0.425 0.430 2,944,000 1,251,400 0.4251 2.630 2.599 2.661 2.630 2.661 475,718 2.6305 -1.16%
2013-01-23 0 0.430 0.425 0.430 0.425 0.435 5,496,000 2,362,780 0.4299 2.661 2.630 2.661 2.630 2.692 888,094 2.6605 -2.27%
2013-01-22 0 0.440 0.435 0.440 0.430 0.440 4,900,000 2,128,700 0.4344 2.723 2.692 2.723 2.661 2.723 791,787 2.6885 -1.12%
2013-01-21 0 0.445 0.430 0.445 0.425 0.445 6,504,000 2,801,220 0.4307 2.754 2.661 2.754 2.630 2.754 1,050,976 2.6654 1.14%
2013-01-18 0 0.440 0.435 0.440 0.425 0.450 7,824,000 3,426,120 0.4379 2.723 2.692 2.723 2.630 2.785 1,264,274 2.7100 1.15%
2013-01-17 0 0.435 0.430 0.435 0.415 0.440 4,628,000 1,975,440 0.4268 2.692 2.661 2.692 2.568 2.723 747,835 2.6415 2.35%
2013-01-16 0 0.425 0.420 0.425 0.415 0.425 760,000 318,600 0.4192 2.630 2.599 2.630 2.568 2.630 122,808 2.5943 -1.16%
2013-01-15 0 0.430 0.420 0.430 0.410 0.430 3,752,000 1,582,740 0.4218 2.661 2.599 2.661 2.537 2.661 606,283 2.6106 1.18%
2013-01-14 0 0.425 0.415 0.425 0.410 0.425 2,104,189 878,915 0.4177 2.630 2.568 2.630 2.537 2.630 340,014 2.5849 2.41%
2013-01-11 0 0.415 0.410 0.415 0.415 0.435 2,212,000 933,980 0.4222 2.568 2.537 2.568 2.568 2.692 357,435 2.6130 -4.60%
2013-01-10 0 0.435 0.425 0.435 0.410 0.435 14,276,143 6,113,460 0.4282 2.692 2.630 2.692 2.537 2.692 2,306,870 2.6501 3.57%
2013-01-09 0 0.420 0.415 0.420 0.405 0.420 2,924,618 1,215,521 0.4156 2.599 2.568 2.599 2.506 2.599 472,587 2.5721 2.44%
2013-01-08 0 0.410 0.405 0.410 0.410 0.415 1,048,000 429,800 0.4101 2.537 2.506 2.537 2.537 2.568 169,345 2.5380 -1.20%
2013-01-07 0 0.415 0.410 0.415 0.405 0.415 2,116,000 865,540 0.4090 2.568 2.537 2.568 2.506 2.568 341,923 2.5314 1.22%
2013-01-04 0 0.410 0.410 0.415 0.410 0.415 1,480,000 608,780 0.4113 2.537 2.537 2.568 2.537 2.568 239,152 2.5456 -2.38%
2013-01-03 0 0.420 0.410 0.420 0.410 0.430 4,492,000 1,872,660 0.4169 2.599 2.537 2.599 2.537 2.661 725,858 2.5799 -3.45%
2013-01-02 0 0.435 0.430 0.435 0.420 0.440 2,956,000 1,256,520 0.4251 2.692 2.661 2.692 2.599 2.723 477,658 2.6306 -1.14%
2012-12-31 0 0.440 0.425 0.445 0.405 0.445 9,988,000 4,257,220 0.4262 2.723 2.630 2.754 2.506 2.754 1,613,953 2.6378 7.32%
2012-12-28 0 0.410 0.405 0.410 0.395 0.410 3,536,000 1,414,900 0.4001 2.537 2.506 2.537 2.444 2.537 571,379 2.4763 1.23%
2012-12-27 0 0.405 0.405 0.410 0.395 0.405 2,176,000 870,280 0.3999 2.506 2.506 2.537 2.444 2.506 351,618 2.4751 1.25%
2012-12-24 0 0.400 0.395 0.400 0.395 0.400 360,000 143,920 0.3998 2.475 2.444 2.475 2.444 2.475 58,172 2.4740 -1.23%
2012-12-21 0 0.405 0.400 0.405 0.395 0.405 768,000 306,880 0.3996 2.506 2.475 2.506 2.444 2.506 124,100 2.4728 2.53%
2012-12-20 0 0.395 0.395 0.400 0.395 0.400 604,000 241,380 0.3996 2.444 2.444 2.475 2.444 2.475 97,600 2.4732 -2.47%
2012-12-19 0 0.405 0.400 0.405 0.400 0.405 948,000 379,220 0.4000 2.506 2.475 2.506 2.475 2.506 153,187 2.4755 1.25%
2012-12-18 0 0.400 0.395 0.405 0.400 0.405 3,136,000 1,254,560 0.4001 2.475 2.444 2.506 2.475 2.506 506,744 2.4757 0.00%
2012-12-17 0 0.400 0.400 0.405 0.400 0.405 1,024,000 413,720 0.4040 2.475 2.475 2.506 2.475 2.506 165,467 2.5003 -2.44%
2012-12-14 0 0.410 0.410 0.415 0.405 0.410 4,644,000 1,903,280 0.4098 2.537 2.537 2.568 2.506 2.537 750,420 2.5363 -1.20%
2012-12-13 0 0.415 0.410 0.415 0.405 0.420 2,076,000 856,920 0.4128 2.568 2.537 2.568 2.506 2.599 335,459 2.5545 -1.19%
2012-12-12 0 0.420 0.410 0.420 0.410 0.420 10,952,000 4,546,160 0.4151 2.599 2.537 2.599 2.537 2.599 1,769,724 2.5689 0.00%
2012-12-11 0 0.420 0.415 0.420 0.405 0.420 2,596,000 1,067,400 0.4112 2.599 2.568 2.599 2.506 2.599 419,485 2.5445 1.20%
2012-12-10 0 0.415 0.405 0.415 0.405 0.415 1,236,000 505,360 0.4089 2.568 2.506 2.568 2.506 2.568 199,724 2.5303 0.00%
2012-12-07 0 0.415 0.410 0.415 0.410 0.420 3,676,000 1,511,040 0.4111 2.568 2.537 2.568 2.537 2.599 594,002 2.5438 0.00%
2012-12-06 0 0.415 0.415 0.420 0.405 0.415 2,508,000 1,035,280 0.4128 2.568 2.568 2.599 2.506 2.568 405,266 2.5546 0.00%
2012-12-05 0 0.415 0.415 0.420 0.410 0.420 1,096,000 454,380 0.4146 2.568 2.568 2.599 2.537 2.599 177,102 2.5656 -1.19%
2012-12-04 0 0.420 0.415 0.420 0.395 0.420 6,040,000 2,452,240 0.4060 2.599 2.568 2.599 2.444 2.599 975,999 2.5125 5.00%
2012-12-03 0 0.400 0.400 0.405 0.400 0.410 1,328,066 539,076 0.4059 2.475 2.475 2.506 2.475 2.537 214,601 2.5120 -1.23%
2012-11-30 0 0.405 0.405 0.415 0.405 0.415 2,836,000 1,161,580 0.4096 2.506 2.506 2.568 2.506 2.568 458,267 2.5347 -3.57%
2012-11-29 0 0.420 0.415 0.420 0.415 0.420 1,140,000 474,140 0.4159 2.599 2.568 2.599 2.568 2.599 184,212 2.5739 0.00%
2012-11-28 0 0.420 0.410 0.420 0.410 0.425 2,324,000 968,460 0.4167 2.599 2.537 2.599 2.537 2.630 375,533 2.5789 0.00%
2012-11-27 0 0.420 0.415 0.420 0.410 0.420 1,872,000 780,580 0.4170 2.599 2.568 2.599 2.537 2.599 302,495 2.5805 0.00%
2012-11-26 0 0.420 0.415 0.420 0.405 0.420 1,920,000 789,000 0.4109 2.599 2.568 2.599 2.506 2.599 310,251 2.5431 1.20%
2012-11-23 0 0.415 0.410 0.420 0.405 0.430 4,336,000 1,806,180 0.4166 2.568 2.537 2.599 2.506 2.661 700,651 2.5779 -3.49%
2012-11-22 0 0.430 0.425 0.430 0.410 0.435 11,936,243 5,065,717 0.4244 2.661 2.630 2.661 2.537 2.692 1,928,767 2.6264 2.38%
2012-11-21 0 0.420 0.415 0.420 0.390 0.425 5,090,200 2,101,345 0.4128 2.599 2.568 2.599 2.414 2.630 822,521 2.5548 5.00%
2012-11-20 0 0.400 0.390 0.400 0.390 0.400 1,652,000 659,620 0.3993 2.475 2.414 2.475 2.414 2.475 266,945 2.4710 0.00%
2012-11-19 0 0.400 0.395 0.400 0.390 0.400 5,076,000 1,995,300 0.3931 2.475 2.444 2.475 2.414 2.475 820,227 2.4326 0.00%
2012-11-16 0 0.400 0.395 0.400 0.395 0.400 292,000 115,460 0.3954 2.475 2.444 2.475 2.444 2.475 47,184 2.4470 0.00%
2012-11-15 0 0.400 0.395 0.400 0.395 0.400 252,000 99,940 0.3966 2.475 2.444 2.475 2.444 2.475 40,720 2.4543 -2.44%
2012-11-14 0 0.410 0.400 0.410 0.395 0.410 1,048,000 419,960 0.4007 2.537 2.475 2.537 2.444 2.537 169,345 2.4799 2.50%
2012-11-13 0 0.400 0.395 0.405 0.400 0.420 1,464,000 587,020 0.4010 2.475 2.444 2.506 2.475 2.599 236,567 2.4814 -5.88%
2012-11-12 0 0.425 0.400 0.425 0.395 0.425 1,420,000 579,700 0.4082 2.630 2.475 2.630 2.444 2.630 229,457 2.5264 6.25%
2012-11-09 0 0.400 0.400 0.405 0.400 0.405 412,000 165,640 0.4020 2.475 2.475 2.506 2.475 2.506 66,575 2.4880 -1.23%
2012-11-08 0 0.405 0.400 0.405 0.405 0.415 876,000 355,520 0.4058 2.506 2.475 2.506 2.506 2.568 141,552 2.5116 -1.22%
2012-11-07 0 0.410 0.410 0.415 0.405 0.415 624,000 256,080 0.4104 2.537 2.537 2.568 2.506 2.568 100,832 2.5397 -1.20%
2012-11-06 0 0.415 0.410 0.415 0.405 0.415 1,288,000 527,400 0.4095 2.568 2.537 2.568 2.506 2.568 208,127 2.5340 -1.19%
2012-11-05 0 0.420 0.415 0.420 0.405 0.420 2,520,000 1,033,180 0.4100 2.599 2.568 2.599 2.506 2.599 407,205 2.5372 0.00%
2012-11-02 0 0.420 0.410 0.420 0.405 0.420 2,820,000 1,154,460 0.4094 2.599 2.537 2.599 2.506 2.599 455,681 2.5335 1.20%
2012-11-01 0 0.415 0.410 0.415 0.410 0.420 1,708,000 701,100 0.4105 2.568 2.537 2.568 2.537 2.599 275,994 2.5403 -2.35%
2012-10-31 0 0.425 0.410 0.425 0.410 0.425 1,672,000 695,500 0.4160 2.630 2.537 2.630 2.537 2.630 270,177 2.5742 0.00%
2012-10-30 0 0.425 0.410 0.425 0.405 0.425 3,000,000 1,226,620 0.4089 2.630 2.537 2.630 2.506 2.630 484,767 2.5303 2.41%
2012-10-29 0 0.415 0.405 0.415 0.405 0.415 1,404,000 571,820 0.4073 2.568 2.506 2.568 2.506 2.568 226,871 2.5205 2.47%
2012-10-26 0 0.405 0.405 0.410 0.405 0.415 676,000 273,820 0.4051 2.506 2.506 2.537 2.506 2.568 109,234 2.5067 -2.41%
2012-10-25 0 0.415 0.405 0.415 0.405 0.430 3,144,000 1,291,800 0.4109 2.568 2.506 2.568 2.506 2.661 508,036 2.5427 -4.60%
2012-10-24 0 0.435 0.425 0.435 0.415 0.435 4,272,000 1,812,720 0.4243 2.692 2.630 2.692 2.568 2.692 690,309 2.6260 3.57%
2012-10-22 0 0.420 0.415 0.420 0.410 0.440 3,504,000 1,470,820 0.4198 2.599 2.568 2.599 2.537 2.723 566,208 2.5977 -5.62%
2012-10-19 0 0.445 0.420 0.450 0.390 0.450 7,432,000 3,106,640 0.4180 2.754 2.599 2.785 2.414 2.785 1,200,931 2.5869 11.25%
2012-10-18 0 0.400 0.400 0.410 0.395 0.410 3,604,000 1,450,420 0.4024 2.475 2.475 2.537 2.444 2.537 582,367 2.4906 1.27%
2012-10-17 0 0.395 0.390 0.395 0.385 0.395 448,000 176,240 0.3934 2.444 2.414 2.444 2.383 2.444 72,392 2.4345 -2.47%
2012-10-16 0 0.405 0.385 0.400 0.380 0.410 1,008,000 392,280 0.3892 2.506 2.383 2.475 2.352 2.537 162,882 2.4084 3.85%
2012-10-15 0 0.390 0.385 0.390 0.380 0.390 376,000 144,500 0.3843 2.414 2.383 2.414 2.352 2.414 60,758 2.3783 1.30%
2012-10-12 0 0.385 0.385 0.390 0.380 0.390 172,000 66,360 0.3858 2.383 2.383 2.414 2.352 2.414 27,793 2.3876 -1.28%
2012-10-11 0 0.390 0.385 0.390 0.380 0.390 792,000 304,340 0.3843 2.414 2.383 2.414 2.352 2.414 127,979 2.3781 2.63%
2012-10-10 0 0.380 0.380 0.385 0.380 0.385 708,000 269,260 0.3803 2.352 2.352 2.383 2.352 2.383 114,405 2.3536 0.00%
2012-10-09 0 0.380 0.380 0.385 0.380 0.385 292,000 111,540 0.3820 2.352 2.352 2.383 2.352 2.383 47,184 2.3639 -1.30%
2012-10-08 0 0.385 0.385 0.390 0.380 0.390 176,000 67,320 0.3825 2.383 2.383 2.414 2.352 2.414 28,440 2.3671 0.00%
2012-10-05 0 0.385 0.385 0.390 0.385 0.390 1,416,000 546,180 0.3857 2.383 2.383 2.414 2.383 2.414 228,810 2.3870 -2.53%
2012-10-04 0 0.395 0.385 0.395 0.395 0.395 4,000 1,580 0.3950 2.444 2.383 2.444 2.444 2.444 646 2.4445 2.60%
2012-10-03 0 0.385 0.385 0.395 0.385 0.400 1,296,000 504,960 0.3896 2.383 2.383 2.444 2.383 2.475 209,420 2.4112 -3.75%
2012-09-28 0 0.400 0.390 0.400 0.375 0.405 2,254,460 879,185 0.3900 2.475 2.414 2.475 2.321 2.506 364,296 2.4134 1.27%
2012-09-27 0 0.395 0.385 0.395 0.380 0.405 1,188,000 468,540 0.3944 2.444 2.383 2.444 2.352 2.506 191,968 2.4407 5.33%
2012-09-26 0 0.375 0.375 0.380 0.370 0.385 520,000 198,840 0.3824 2.321 2.321 2.352 2.290 2.383 84,026 2.3664 -1.32%
2012-09-25 0 0.380 0.370 0.380 0.350 0.380 372,000 139,920 0.3761 2.352 2.290 2.352 2.166 2.352 60,111 2.3277 1.33%
2012-09-24 0 0.375 0.370 0.375 0.370 0.375 360,000 133,760 0.3716 2.321 2.290 2.321 2.290 2.321 58,172 2.2994 0.00%
2012-09-21 0 0.375 0.375 0.385 0.370 0.385 530,000 199,040 0.3755 2.321 2.321 2.383 2.290 2.383 85,642 2.3241 -1.32%
2012-09-20 0 0.380 0.375 0.380 0.370 0.380 876,000 326,280 0.3725 2.352 2.321 2.352 2.290 2.352 141,552 2.3050 0.00%
2012-09-19 0 0.380 0.375 0.385 0.375 0.385 1,324,000 502,100 0.3792 2.352 2.321 2.383 2.321 2.383 213,944 2.3469 -1.30%
2012-09-18 0 0.385 0.385 0.390 0.385 0.385 260,000 100,100 0.3850 2.383 2.383 2.414 2.383 2.383 42,013 2.3826 -1.28%
2012-09-17 0 0.390 0.385 0.390 0.375 0.390 1,456,000 556,980 0.3825 2.414 2.383 2.414 2.321 2.414 235,274 2.3674 1.30%
2012-09-14 0 0.385 0.375 0.385 0.375 0.385 932,000 355,600 0.3815 2.383 2.321 2.383 2.321 2.383 150,601 2.3612 1.32%
2012-09-13 0 0.380 0.380 0.390 0.380 0.385 640,000 246,200 0.3847 2.352 2.352 2.414 2.352 2.383 103,417 2.3807 -2.56%
2012-09-12 0 0.390 0.380 0.390 0.380 0.390 1,904,000 726,020 0.3813 2.414 2.352 2.414 2.352 2.414 307,666 2.3598 2.63%
2012-09-11 0 0.380 0.380 0.385 0.375 0.385 2,272,000 855,760 0.3767 2.352 2.352 2.383 2.321 2.383 367,131 2.3309 -2.56%
2012-09-10 0 0.390 0.385 0.390 0.385 0.390 164,000 63,860 0.3894 2.414 2.383 2.414 2.383 2.414 26,501 2.4098 2.63%
2012-09-07 0 0.380 0.375 0.390 0.380 0.390 748,000 285,480 0.3817 2.352 2.321 2.414 2.352 2.414 120,869 2.3619 -1.30%
2012-09-06 0 0.385 0.380 0.385 0.380 0.390 1,376,000 528,160 0.3838 2.383 2.352 2.383 2.352 2.414 222,347 2.3754 -3.75%
2012-09-05 0 0.400 0.400 0.405 0.380 0.400 2,882,000 1,127,600 0.3913 2.475 2.475 2.506 2.352 2.475 465,700 2.4213 2.56%
2012-09-04 0 0.390 0.380 0.390 0.385 0.390 224,000 86,860 0.3878 2.414 2.352 2.414 2.383 2.414 36,196 2.3997 0.00%
2012-09-03 0 0.390 0.385 0.390 0.385 0.410 560,000 219,200 0.3914 2.414 2.383 2.414 2.383 2.537 90,490 2.4224 -7.14%
2012-08-31 0 0.420 0.410 0.420 0.350 0.420 15,084,000 5,885,460 0.3902 2.599 2.537 2.599 2.166 2.599 2,437,411 2.4146 18.31%
2012-08-30 0 0.355 0.355 0.360 0.355 0.355 124,000 44,020 0.3550 2.197 2.197 2.228 2.197 2.197 20,037 2.1969 -2.74%
2012-08-29 0 0.365 0.355 0.365 0.355 0.365 1,832,000 659,300 0.3599 2.259 2.197 2.259 2.197 2.259 296,031 2.2271 1.39%
2012-08-28 0 0.360 0.355 0.360 0.355 0.360 980,000 348,540 0.3557 2.228 2.197 2.228 2.197 2.228 158,357 2.2010 -1.37%
2012-08-27 0 0.365 0.360 0.365 0.360 0.375 384,000 139,720 0.3639 2.259 2.228 2.259 2.228 2.321 62,050 2.2517 -2.67%
2012-08-24 0 0.375 0.370 0.375 0.360 0.375 2,096,000 766,720 0.3658 2.321 2.290 2.321 2.228 2.321 338,691 2.2638 1.35%
2012-08-23 0 0.370 0.365 0.370 0.365 0.370 532,000 194,900 0.3664 2.290 2.259 2.290 2.259 2.290 85,965 2.2672 4.23%
2012-08-22 0 0.355 0.365 0.370 0.355 0.360 488,000 175,580 0.3598 2.197 2.259 2.290 2.197 2.228 78,856 2.2266 -1.39%
2012-08-21 0 0.360 0.360 0.365 0.360 0.370 436,000 158,740 0.3641 2.228 2.228 2.259 2.228 2.290 70,453 2.2531 -2.70%
2012-08-20 0 0.370 0.365 0.370 0.365 0.370 1,192,000 440,320 0.3694 2.290 2.259 2.290 2.259 2.290 192,614 2.2860 -1.33%
2012-08-17 0 0.375 0.365 0.375 0.370 0.375 552,000 204,780 0.3710 2.321 2.259 2.321 2.290 2.321 89,197 2.2958 0.00%
2012-08-16 0 0.375 0.375 0.380 0.375 0.385 176,000 66,240 0.3764 2.321 2.321 2.352 2.321 2.383 28,440 2.3291 -2.60%
2012-08-15 0 0.385 0.375 0.385 0.370 0.385 2,996,000 1,131,280 0.3776 2.383 2.321 2.383 2.290 2.383 484,121 2.3368 2.67%
2012-08-14 0 0.375 0.365 0.375 0.370 0.385 2,124,000 807,420 0.3801 2.321 2.259 2.321 2.290 2.383 343,215 2.3525 -2.60%
2012-08-13 0 0.385 0.380 0.385 0.380 0.390 2,496,000 948,740 0.3801 2.383 2.352 2.383 2.352 2.414 403,327 2.3523 -1.28%
2012-08-10 0 0.390 0.380 0.390 0.380 0.390 1,520,000 580,420 0.3819 2.414 2.352 2.414 2.352 2.414 245,616 2.3631 -1.27%
2012-08-09 0 0.395 0.380 0.395 0.380 0.400 1,896,000 733,380 0.3868 2.444 2.352 2.444 2.352 2.475 306,373 2.3937 1.28%
2012-08-08 0 0.390 0.380 0.405 0.360 0.405 3,160,000 1,207,420 0.3821 2.414 2.352 2.506 2.228 2.506 510,622 2.3646 5.41%
2012-08-07 0 0.370 0.370 0.375 0.360 0.370 1,832,000 670,020 0.3657 2.290 2.290 2.321 2.228 2.290 296,031 2.2633 -1.33%
2012-08-06 0 0.375 0.375 0.380 0.375 0.380 400,000 150,260 0.3757 2.321 2.321 2.352 2.321 2.352 64,636 2.3247 -1.32%
2012-08-03 0 0.380 0.365 0.380 0.370 0.380 904,000 335,680 0.3713 2.352 2.259 2.352 2.290 2.352 146,077 2.2980 0.00%
2012-08-02 0 0.380 0.370 0.380 0.370 0.380 676,000 253,460 0.3749 2.352 2.290 2.352 2.290 2.352 109,234 2.3203 2.70%
2012-08-01 0 0.370 0.370 0.375 0.370 0.375 616,500 229,427 0.3721 2.290 2.290 2.321 2.290 2.321 99,620 2.3030 -2.63%
2012-07-31 0 0.380 0.375 0.380 0.375 0.380 552,000 209,540 0.3796 2.352 2.321 2.352 2.321 2.352 89,197 2.3492 0.00%
2012-07-30 0 0.380 0.375 0.385 0.380 0.385 3,048,000 1,159,360 0.3804 2.352 2.321 2.383 2.352 2.383 492,524 2.3539 0.00%
2012-07-27 0 0.380 0.375 0.380 0.375 0.385 256,000 96,860 0.3784 2.352 2.321 2.352 2.321 2.383 41,367 2.3415 1.33%
2012-07-26 0 0.375 0.375 0.380 0.375 0.380 180,000 67,700 0.3761 2.321 2.321 2.352 2.321 2.352 29,086 2.3276 -2.60%
2012-07-25 0 0.385 0.375 0.385 0.370 0.385 2,852,000 1,086,620 0.3810 2.383 2.321 2.383 2.290 2.383 460,852 2.3578 4.05%
2012-07-24 0 0.370 0.365 0.370 0.360 0.370 1,432,000 528,080 0.3688 2.290 2.259 2.290 2.228 2.290 231,396 2.2822 0.00%
2012-07-23 0 0.370 0.365 0.370 0.370 0.375 1,448,000 540,560 0.3733 2.290 2.259 2.290 2.290 2.321 233,981 2.3103 -2.63%
2012-07-20 0 0.380 0.375 0.380 0.380 0.385 2,436,000 926,660 0.3804 2.352 2.321 2.352 2.352 2.383 393,631 2.3541 -1.30%
2012-07-19 0 0.385 0.380 0.385 0.380 0.385 3,464,000 1,331,940 0.3845 2.383 2.352 2.383 2.352 2.383 559,745 2.3795 0.00%
2012-07-18 0 0.385 0.380 0.385 0.385 0.390 1,972,000 768,280 0.3896 2.383 2.352 2.383 2.383 2.414 318,654 2.4110 -1.28%
2012-07-17 0 0.390 0.390 0.395 0.385 0.395 3,564,000 1,381,660 0.3877 2.414 2.414 2.444 2.383 2.444 575,904 2.3991 0.00%
2012-07-16 0 0.390 0.385 0.390 0.385 0.400 2,252,000 875,820 0.3889 2.414 2.383 2.414 2.383 2.475 363,899 2.4068 -2.50%
2012-07-13 0 0.400 0.390 0.400 0.385 0.400 2,704,000 1,067,460 0.3948 2.475 2.414 2.475 2.383 2.475 436,937 2.4431 2.56%
2012-07-12 0 0.390 0.385 0.390 0.390 0.390 880,000 343,200 0.3900 2.414 2.383 2.414 2.414 2.414 142,198 2.4135 -1.27%
2012-07-11 0 0.395 0.390 0.395 0.390 0.395 1,280,000 502,400 0.3925 2.444 2.414 2.444 2.414 2.444 206,834 2.4290 1.28%
2012-07-10 0 0.390 0.385 0.390 0.370 0.400 1,580,000 615,340 0.3895 2.414 2.383 2.414 2.290 2.475 255,311 2.4102 2.63%
2012-07-09 0 0.380 0.375 0.380 0.370 0.395 820,000 308,420 0.3761 2.352 2.321 2.352 2.290 2.444 132,503 2.3276 -3.80%
2012-07-06 0 0.395 0.390 0.395 0.385 0.395 2,700,000 1,049,940 0.3889 2.444 2.414 2.444 2.383 2.444 436,291 2.4065 -1.25%
2012-07-05 0 0.400 0.400 0.405 0.395 0.405 1,740,000 696,800 0.4005 2.475 2.475 2.506 2.444 2.506 281,165 2.4783 -2.44%
2012-07-04 0 0.410 0.390 0.410 0.385 0.415 4,644,000 1,856,980 0.3999 2.537 2.414 2.537 2.383 2.568 750,420 2.4746 0.00%
2012-07-03 0 0.410 0.410 0.415 0.400 0.410 5,228,000 2,131,720 0.4078 2.537 2.537 2.568 2.475 2.537 844,788 2.5234 2.50%
2012-06-29 0 0.400 0.390 0.400 0.390 0.400 2,060,695 809,353 0.3928 2.475 2.414 2.475 2.414 2.475 332,986 2.4306 2.56%
2012-06-28 0 0.390 0.395 0.400 0.385 0.400 3,332,000 1,296,580 0.3891 2.414 2.444 2.475 2.383 2.475 538,415 2.4081 -2.50%
2012-06-27 0 0.400 0.375 0.400 0.365 0.400 5,400,000 2,007,660 0.3718 2.475 2.321 2.475 2.259 2.475 872,581 2.3008 8.11%
2012-06-26 0 0.370 0.370 0.380 0.370 0.380 552,000 205,740 0.3727 2.290 2.290 2.352 2.290 2.352 89,197 2.3066 -2.63%
2012-06-25 0 0.380 0.355 0.390 0.360 0.385 4,896,000 1,808,220 0.3693 2.352 2.197 2.414 2.228 2.383 791,141 2.2856 4.11%
2012-06-22 0 0.365 0.365 0.370 0.350 0.365 3,396,000 1,222,560 0.3600 2.259 2.259 2.290 2.166 2.259 548,757 2.2279 2.82%
2012-06-21 0 0.355 0.355 0.360 0.350 0.355 3,864,000 1,365,920 0.3535 2.197 2.197 2.228 2.166 2.197 624,381 2.1876 -1.39%
2012-06-20 0 0.360 0.360 0.370 0.350 0.365 840,000 302,580 0.3602 2.228 2.228 2.290 2.166 2.259 135,735 2.2292 2.86%
2012-06-19 0 0.350 0.350 0.355 0.345 0.350 1,248,000 434,980 0.3485 2.166 2.166 2.197 2.135 2.166 201,663 2.1570 0.00%
2012-06-18 0 0.350 0.345 0.355 0.340 0.350 1,708,000 592,660 0.3470 2.166 2.135 2.197 2.104 2.166 275,994 2.1474 1.45%
2012-06-15 0 0.345 0.335 0.345 0.330 0.345 392,000 133,160 0.3397 2.135 2.073 2.135 2.042 2.135 63,343 2.1022 0.00%
2012-06-14 0 0.345 0.335 0.345 0.330 0.345 60,000 20,120 0.3353 2.135 2.073 2.135 2.042 2.135 9,695 2.0752 -1.43%
2012-06-13 0 0.350 0.345 0.350 0.335 0.350 688,000 233,560 0.3395 2.166 2.135 2.166 2.073 2.166 111,173 2.1009 0.00%
2012-06-12 0 0.350 0.345 0.350 0.340 0.350 348,000 121,520 0.3492 2.166 2.135 2.166 2.104 2.166 56,233 2.1610 2.94%
2012-06-11 0 0.340 0.335 0.350 0.310 0.345 1,604,122 549,059 0.3423 2.104 2.073 2.166 1.918 2.135 259,209 2.1182 -1.45%
2012-06-08 0 0.345 0.340 0.350 0.335 0.345 312,000 106,840 0.3424 2.135 2.104 2.166 2.073 2.135 50,416 2.1192 0.00%
2012-06-07 0 0.345 0.335 0.345 0.335 0.345 76,000 25,640 0.3374 2.135 2.073 2.135 2.073 2.135 12,281 2.0878 1.47%
2012-06-06 0 0.340 0.335 0.345 0.330 0.345 468,000 159,060 0.3399 2.104 2.073 2.135 2.042 2.135 75,624 2.1033 3.03%
2012-06-05 0 0.330 0.330 0.345 0.320 0.340 1,340,000 447,640 0.3341 2.042 2.042 2.135 1.980 2.104 216,529 2.0673 0.00%
2012-06-04 0 0.330 0.330 0.335 0.330 0.340 1,140,000 384,920 0.3376 2.042 2.042 2.073 2.042 2.104 184,212 2.0896 -5.71%
2012-06-01 0 0.350 0.340 0.350 0.345 0.360 1,024,000 358,500 0.3501 2.166 2.104 2.166 2.135 2.228 165,467 2.1666 -2.78%
2012-05-31 0 0.360 0.355 0.360 0.340 0.360 1,212,000 420,000 0.3465 2.228 2.197 2.228 2.104 2.228 195,846 2.1445 0.00%
2012-05-30 0 0.360 0.355 0.360 0.340 0.360 352,000 123,220 0.3501 2.228 2.197 2.228 2.104 2.228 56,879 2.1663 2.86%
2012-05-29 0 0.350 0.345 0.360 0.345 0.365 256,000 90,720 0.3544 2.166 2.135 2.228 2.135 2.259 41,367 2.1931 -5.41%
2012-05-28 0 0.370 0.365 0.370 0.340 0.375 2,200,000 812,480 0.3693 2.290 2.259 2.290 2.104 2.321 355,496 2.2855 2.78%
2012-05-25 0 0.360 0.355 0.360 0.345 0.375 5,128,000 1,876,180 0.3659 2.228 2.197 2.228 2.135 2.321 828,629 2.2642 -2.70%
2012-05-24 0 0.370 0.360 0.370 0.345 0.385 1,156,000 421,940 0.3650 2.290 2.228 2.290 2.135 2.383 186,797 2.2588 1.37%
2012-05-23 0 0.365 0.345 0.365 0.285 0.365 256,000 88,900 0.3473 2.259 2.135 2.259 1.764 2.259 41,367 2.1491 2.82%
2012-05-22 0 0.355 0.345 0.355 0.350 0.365 1,604,000 574,360 0.3581 2.197 2.135 2.197 2.166 2.259 259,189 2.2160 -1.39%
2012-05-21 0 0.360 0.365 0.370 0.360 0.365 936,000 338,160 0.3613 2.228 2.259 2.290 2.228 2.259 151,247 2.2358 -2.70%
2012-05-18 0 0.370 0.365 0.370 0.365 0.380 304,000 111,060 0.3653 2.290 2.259 2.290 2.259 2.352 49,123 2.2609 -2.63%
2012-05-17 0 0.380 0.375 0.380 0.370 0.380 328,000 121,500 0.3704 2.352 2.321 2.352 2.290 2.352 53,001 2.2924 -1.30%
2012-05-16 0 0.385 0.370 0.385 0.370 0.385 1,284,000 476,000 0.3707 2.383 2.290 2.383 2.290 2.383 207,480 2.2942 -1.28%
2012-05-15 0 0.390 0.370 0.390 0.370 0.390 572,000 215,620 0.3770 2.414 2.290 2.414 2.290 2.414 92,429 2.3328 2.63%
2012-05-14 0 0.380 0.375 0.380 0.375 0.380 88,000 33,020 0.3752 2.352 2.321 2.352 2.321 2.352 14,220 2.3221 2.70%
2012-05-11 0 0.370 0.370 0.385 0.370 0.385 1,096,000 408,580 0.3728 2.290 2.290 2.383 2.290 2.383 177,102 2.3070 -2.63%
2012-05-10 0 0.380 0.370 0.380 0.370 0.380 1,444,000 541,980 0.3753 2.352 2.290 2.352 2.290 2.352 233,335 2.3228 -1.30%
2012-05-09 0 0.385 0.375 0.385 0.375 0.385 184,000 69,480 0.3776 2.383 2.321 2.383 2.321 2.383 29,732 2.3368 1.32%
2012-05-08 0 0.380 0.380 0.385 0.380 0.390 308,000 117,240 0.3806 2.352 2.352 2.383 2.352 2.414 49,769 2.3557 -3.80%
2012-05-07 0 0.395 0.390 0.395 0.375 0.395 1,860,000 712,660 0.3832 2.444 2.414 2.444 2.321 2.444 300,556 2.3711 0.00%
2012-05-04 0 0.395 0.390 0.395 0.385 0.395 480,000 186,600 0.3888 2.444 2.414 2.444 2.383 2.444 77,563 2.4058 -1.25%
2012-05-03 0 0.400 0.385 0.400 0.395 0.400 52,000 20,740 0.3988 2.475 2.383 2.475 2.444 2.475 8,403 2.4683 2.56%
2012-05-02 0 0.390 0.385 0.390 0.390 0.405 1,332,000 525,020 0.3942 2.414 2.383 2.414 2.414 2.506 215,237 2.4393 -3.70%
2012-04-30 0 0.405 0.390 0.405 0.390 0.405 1,132,000 447,440 0.3953 2.506 2.414 2.506 2.414 2.506 182,919 2.4461 1.25%
2012-04-27 0 0.400 0.395 0.400 0.390 0.400 380,000 150,140 0.3951 2.475 2.444 2.475 2.414 2.475 61,404 2.4451 0.00%
2012-04-26 0 0.400 0.395 0.405 0.400 0.405 284,000 113,660 0.4002 2.475 2.444 2.506 2.475 2.506 45,891 2.4767 -1.23%
2012-04-25 0 0.405 0.395 0.405 0.395 0.405 4,844,000 1,951,860 0.4029 2.506 2.444 2.506 2.444 2.506 782,738 2.4936 0.00%
2012-04-24 0 0.405 0.400 0.405 0.400 0.405 2,428,000 974,200 0.4012 2.506 2.475 2.506 2.475 2.506 392,338 2.4831 0.00%
2012-04-23 0 0.405 0.400 0.405 0.395 0.405 1,304,000 523,640 0.4016 2.506 2.475 2.506 2.444 2.506 210,712 2.4851 -1.22%
2012-04-20 0 0.410 0.405 0.410 0.390 0.410 1,396,000 559,680 0.4009 2.537 2.506 2.537 2.414 2.537 225,578 2.4811 1.23%
2012-04-19 0 0.405 0.400 0.405 0.395 0.405 1,052,000 415,660 0.3951 2.506 2.475 2.506 2.444 2.506 169,992 2.4452 0.00%
2012-04-18 0 0.405 0.395 0.405 0.395 0.405 1,184,000 473,580 0.4000 2.506 2.444 2.506 2.444 2.506 191,322 2.4753 2.53%
2012-04-17 0 0.395 0.385 0.400 0.380 0.395 1,724,000 662,640 0.3844 2.444 2.383 2.475 2.352 2.444 278,580 2.3786 0.00%
2012-04-16 0 0.395 0.380 0.395 0.380 0.395 1,783,047 684,967 0.3842 2.444 2.352 2.444 2.352 2.444 288,121 2.3774 0.00%
2012-04-13 0 0.395 0.390 0.395 0.390 0.395 840,000 330,200 0.3931 2.444 2.414 2.444 2.414 2.444 135,735 2.4327 -2.47%
2012-04-12 0 0.405 0.405 0.410 0.405 0.405 544,000 220,320 0.4050 2.506 2.506 2.537 2.506 2.506 87,905 2.5064 1.25%
2012-04-11 0 0.400 0.390 0.405 0.385 0.405 2,532,000 1,009,600 0.3987 2.475 2.414 2.506 2.383 2.506 409,144 2.4676 -2.44%
2012-04-10 0 0.410 0.395 0.410 0.395 0.410 2,852,000 1,141,140 0.4001 2.537 2.444 2.537 2.444 2.537 460,852 2.4762 1.23%
2012-04-05 0 0.405 0.405 0.415 0.395 0.410 401,523 161,771 0.4029 2.506 2.506 2.568 2.444 2.537 64,882 2.4933 -1.22%
2012-04-03 0 0.410 0.405 0.410 0.405 0.410 1,167,047 473,128 0.4054 2.537 2.506 2.537 2.506 2.537 188,582 2.5089 1.23%
2012-04-02 0 0.405 0.405 0.415 0.405 0.420 144,000 58,640 0.4072 2.506 2.506 2.568 2.506 2.599 23,269 2.5201 -3.57%
2012-03-30 0 0.420 0.410 0.420 0.395 0.425 2,296,000 943,780 0.4111 2.599 2.537 2.599 2.444 2.630 371,009 2.5438 3.70%
2012-03-29 0 0.405 0.395 0.405 0.405 0.405 4,808,000 1,947,240 0.4050 2.506 2.444 2.506 2.506 2.506 776,921 2.5064 0.00%
2012-03-28 0 0.405 0.405 0.410 0.395 0.410 608,000 243,740 0.4009 2.506 2.506 2.537 2.444 2.537 98,246 2.4809 -1.22%
2012-03-27 0 0.410 0.405 0.410 0.400 0.410 3,332,000 1,365,080 0.4097 2.537 2.506 2.537 2.475 2.537 538,415 2.5354 6.49%
2012-03-26 0 0.385 0.385 0.395 0.375 0.420 4,280,000 1,675,760 0.3915 2.383 2.383 2.444 2.321 2.599 691,602 2.4230 -8.33%
2012-03-23 0 0.420 0.400 0.420 0.395 0.420 2,648,000 1,067,440 0.4031 2.599 2.475 2.599 2.444 2.599 427,888 2.4947 1.20%
2012-03-22 0 0.415 0.410 0.415 0.415 0.420 3,196,000 1,332,360 0.4169 2.568 2.537 2.568 2.568 2.599 516,439 2.5799 -3.49%
2012-03-21 0 0.430 0.415 0.430 0.415 0.430 2,068,000 862,280 0.4170 2.661 2.568 2.661 2.568 2.661 334,166 2.5804 3.61%
2012-03-20 0 0.415 0.415 0.425 0.415 0.430 1,744,000 737,000 0.4226 2.568 2.568 2.630 2.568 2.661 281,811 2.6152 -4.60%
2012-03-19 0 0.435 0.430 0.435 0.415 0.440 5,568,000 2,384,160 0.4282 2.692 2.661 2.692 2.568 2.723 899,728 2.6499 1.16%
2012-03-16 0 0.430 0.425 0.430 0.420 0.430 1,840,000 788,200 0.4284 2.661 2.630 2.661 2.599 2.661 297,324 2.6510 1.18%
2012-03-15 0 0.425 0.420 0.425 0.420 0.430 3,983,000 1,687,130 0.4236 2.630 2.599 2.630 2.599 2.661 643,610 2.6214 0.00%
2012-03-14 0 0.425 0.425 0.430 0.420 0.430 2,824,000 1,196,420 0.4237 2.630 2.630 2.661 2.599 2.661 456,328 2.6218 2.41%
2012-03-13 0 0.415 0.415 0.420 0.415 0.425 432,000 180,920 0.4188 2.568 2.568 2.599 2.568 2.630 69,807 2.5917 -2.35%
2012-03-12 0 0.425 0.415 0.425 0.415 0.425 2,236,000 936,000 0.4186 2.630 2.568 2.630 2.568 2.630 361,313 2.5905 1.19%
2012-03-09 0 0.420 0.415 0.420 0.415 0.420 1,056,000 442,580 0.4191 2.599 2.568 2.599 2.568 2.599 170,638 2.5937 0.00%
2012-03-08 0 0.420 0.415 0.420 0.415 0.420 424,000 177,580 0.4188 2.599 2.568 2.599 2.568 2.599 68,514 2.5919 -1.18%
2012-03-07 0 0.425 0.415 0.425 0.410 0.425 2,152,000 901,920 0.4191 2.630 2.568 2.630 2.537 2.630 347,740 2.5937 0.00%
2012-03-06 0 0.425 0.415 0.425 0.415 0.430 896,000 376,480 0.4202 2.630 2.568 2.630 2.568 2.661 144,784 2.6003 0.00%
2012-03-05 0 0.425 0.425 0.430 0.420 0.430 1,804,000 760,780 0.4217 2.630 2.630 2.661 2.599 2.661 291,507 2.6098 -1.16%
2012-03-02 0 0.430 0.425 0.430 0.425 0.445 2,856,000 1,235,640 0.4326 2.661 2.630 2.661 2.630 2.754 461,499 2.6775 -1.15%
2012-03-01 0 0.435 0.430 0.435 0.425 0.435 684,000 293,600 0.4292 2.692 2.661 2.692 2.630 2.692 110,527 2.6564 2.35%
2012-02-29 0 0.425 0.420 0.430 0.420 0.430 11,224,000 4,718,080 0.4204 2.630 2.599 2.661 2.599 2.661 1,813,677 2.6014 -2.30%
2012-02-28 0 0.435 0.430 0.435 0.410 0.435 3,932,000 1,684,740 0.4285 2.692 2.661 2.692 2.537 2.692 635,369 2.6516 2.35%
2012-02-27 0 0.425 0.415 0.425 0.415 0.430 9,936,000 4,127,940 0.4155 2.630 2.568 2.630 2.568 2.661 1,605,550 2.5710 -1.16%
2012-02-24 0 0.430 0.420 0.430 0.420 0.430 328,000 139,880 0.4265 2.661 2.599 2.661 2.599 2.661 53,001 2.6392 1.18%
2012-02-23 0 0.425 0.425 0.430 0.420 0.435 1,580,000 671,780 0.4252 2.630 2.630 2.661 2.599 2.692 255,311 2.6312 0.00%
2012-02-22 0 0.425 0.430 0.435 0.425 0.430 840,000 358,700 0.4270 2.630 2.661 2.692 2.630 2.661 135,735 2.6427 -2.30%
2012-02-21 0 0.435 0.430 0.435 0.420 0.435 3,070,000 1,321,620 0.4305 2.692 2.661 2.692 2.599 2.692 496,079 2.6641 2.35%
2012-02-20 0 0.425 0.420 0.425 0.425 0.435 2,516,000 1,072,700 0.4264 2.630 2.599 2.630 2.630 2.692 406,558 2.6385 -3.41%
2012-02-17 0 0.440 0.430 0.440 0.420 0.440 9,592,000 4,137,340 0.4313 2.723 2.661 2.723 2.599 2.723 1,549,963 2.6693 4.76%
2012-02-16 0 0.420 0.410 0.420 0.410 0.420 396,000 165,260 0.4173 2.599 2.537 2.599 2.537 2.599 63,989 2.5826 2.44%
2012-02-15 0 0.410 0.410 0.420 0.410 0.420 550,089 227,106 0.4129 2.537 2.537 2.599 2.537 2.599 88,888 2.5550 -2.38%
2012-02-14 0 0.420 0.415 0.420 0.415 0.420 366,500 152,600 0.4164 2.599 2.568 2.599 2.568 2.599 59,222 2.5767 1.20%
2012-02-13 0 0.415 0.410 0.415 0.410 0.425 1,396,000 580,660 0.4159 2.568 2.537 2.568 2.537 2.630 225,578 2.5741 -2.35%
2012-02-10 0 0.425 0.420 0.425 0.425 0.440 3,240,000 1,389,580 0.4289 2.630 2.599 2.630 2.630 2.723 523,549 2.6542 -2.30%
2012-02-09 0 0.435 0.435 0.440 0.425 0.445 3,884,000 1,703,320 0.4385 2.692 2.692 2.723 2.630 2.754 627,612 2.7140 1.16%
2012-02-08 0 0.430 0.430 0.440 0.430 0.450 728,000 321,600 0.4418 2.661 2.661 2.723 2.661 2.785 117,637 2.7338 -2.27%
2012-02-07 0 0.440 0.425 0.440 0.415 0.440 7,572,000 3,197,000 0.4222 2.723 2.630 2.723 2.568 2.723 1,223,553 2.6129 1.15%
2012-02-06 0 0.435 0.430 0.435 0.430 0.445 3,436,000 1,491,600 0.4341 2.692 2.661 2.692 2.661 2.754 555,220 2.6865 -2.25%
2012-02-03 0 0.445 0.440 0.445 0.420 0.450 3,016,000 1,293,120 0.4288 2.754 2.723 2.754 2.599 2.785 487,353 2.6534 4.71%
2012-02-02 0 0.425 0.420 0.425 0.415 0.425 908,000 382,100 0.4208 2.630 2.599 2.630 2.568 2.630 146,723 2.6042 1.19%
2012-02-01 0 0.420 0.410 0.425 0.410 0.425 2,228,000 921,580 0.4136 2.599 2.537 2.630 2.537 2.630 360,021 2.5598 2.44%
2012-01-31 0 0.410 0.410 0.415 0.410 0.420 1,112,000 456,060 0.4101 2.537 2.537 2.568 2.537 2.599 179,687 2.5381 -2.38%
2012-01-30 0 0.420 0.415 0.425 0.400 0.425 6,968,000 2,871,500 0.4121 2.599 2.568 2.630 2.475 2.630 1,125,953 2.5503 3.70%
2012-01-27 0 0.405 0.405 0.415 0.405 0.415 4,436,000 1,802,880 0.4064 2.506 2.506 2.568 2.506 2.568 716,810 2.5151 -2.41%
2012-01-26 0 0.415 0.410 0.420 0.410 0.415 1,880,000 774,740 0.4121 2.568 2.537 2.599 2.537 2.568 303,788 2.5503 1.22%
2012-01-20 0 0.410 0.405 0.410 0.405 0.415 2,948,000 1,206,220 0.4092 2.537 2.506 2.537 2.506 2.568 476,365 2.5321 -2.38%
2012-01-19 0 0.420 0.410 0.420 0.410 0.430 6,077,645 2,543,598 0.4185 2.599 2.537 2.599 2.537 2.661 982,082 2.5900 0.00%
2012-01-18 0 0.420 0.420 0.425 0.395 0.430 10,220,000 4,236,060 0.4145 2.599 2.599 2.630 2.444 2.661 1,651,441 2.5651 3.70%
2012-01-17 0 0.405 0.400 0.405 0.395 0.405 1,092,000 440,980 0.4038 2.506 2.475 2.506 2.444 2.506 176,455 2.4991 0.00%
2012-01-16 0 0.405 0.395 0.405 0.395 0.405 1,776,000 710,600 0.4001 2.506 2.444 2.506 2.444 2.506 286,982 2.4761 -1.22%
2012-01-13 0 0.410 0.400 0.410 0.400 0.415 2,684,000 1,099,480 0.4096 2.537 2.475 2.537 2.475 2.568 433,705 2.5351 2.50%
2012-01-12 0 0.400 0.400 0.405 0.380 0.415 7,404,000 2,962,720 0.4002 2.475 2.475 2.506 2.352 2.568 1,196,406 2.4763 5.26%
2012-01-11 0 0.380 0.380 0.385 0.375 0.380 4,112,000 1,557,560 0.3788 2.352 2.352 2.383 2.321 2.352 664,455 2.3441 0.00%
2012-01-10 0 0.380 0.370 0.380 0.370 0.385 1,296,000 491,000 0.3789 2.352 2.290 2.352 2.290 2.383 209,420 2.3446 0.00%
2012-01-09 0 0.380 0.380 0.385 0.370 0.385 2,064,000 779,148 0.3775 2.352 2.352 2.383 2.290 2.383 333,520 2.3361 0.00%
2012-01-06 0 0.380 0.370 0.380 0.370 0.380 1,568,000 586,160 0.3738 2.352 2.290 2.352 2.290 2.352 253,372 2.3134 -1.30%
2012-01-05 0 0.385 0.375 0.385 0.380 0.385 832,000 316,400 0.3803 2.383 2.321 2.383 2.352 2.383 134,442 2.3534 -2.53%
2012-01-04 0 0.395 0.385 0.395 0.380 0.395 3,484,000 1,345,220 0.3861 2.444 2.383 2.444 2.352 2.444 562,977 2.3895 0.00%
2012-01-03 0 0.395 0.390 0.395 0.385 0.395 3,236,000 1,262,500 0.3901 2.444 2.414 2.444 2.383 2.444 522,903 2.4144 1.28%
2011-12-30 0 0.390 0.385 0.390 0.375 0.390 3,852,000 1,462,980 0.3798 2.414 2.383 2.414 2.321 2.414 622,441 2.3504 4.00%
2011-12-29 0 0.375 0.365 0.375 0.365 0.375 904,000 336,240 0.3719 2.321 2.259 2.321 2.259 2.321 146,077 2.3018 -1.32%
2011-12-28 0 0.380 0.360 0.380 0.360 0.380 1,984,000 731,380 0.3686 2.352 2.228 2.352 2.228 2.352 320,593 2.2813 0.00%
2011-12-23 0 0.380 0.370 0.380 0.370 0.390 1,144,000 433,800 0.3792 2.352 2.290 2.352 2.290 2.414 184,858 2.3467 -2.56%
2011-12-22 0 0.390 0.385 0.390 0.380 0.390 2,908,000 1,117,180 0.3842 2.414 2.383 2.414 2.352 2.414 469,901 2.3775 0.00%
2011-12-21 0 0.390 0.380 0.390 0.375 0.390 2,964,000 1,141,180 0.3850 2.414 2.352 2.414 2.321 2.414 478,950 2.3827 4.00%
2011-12-20 0 0.375 0.370 0.375 0.370 0.380 1,240,000 461,160 0.3719 2.321 2.290 2.321 2.290 2.352 200,371 2.3015 -1.32%
2011-12-19 0 0.380 0.375 0.380 0.370 0.380 2,604,000 968,680 0.3720 2.352 2.321 2.352 2.290 2.352 420,778 2.3021 0.00%
2011-12-16 0 0.380 0.380 0.385 0.375 0.395 3,468,000 1,320,080 0.3806 2.352 2.352 2.383 2.321 2.444 560,391 2.3556 0.00%
2011-12-15 0 0.380 0.365 0.380 0.360 0.380 1,948,000 720,280 0.3698 2.352 2.259 2.352 2.228 2.352 314,776 2.2882 0.00%
2011-12-14 0 0.380 0.375 0.385 0.375 0.390 4,408,000 1,669,620 0.3788 2.352 2.321 2.383 2.321 2.414 712,285 2.3440 0.00%
2011-12-13 0 0.380 0.370 0.380 0.365 0.380 3,688,500 1,369,030 0.3712 2.352 2.290 2.352 2.259 2.352 596,022 2.2969 0.00%
2011-12-12 0 0.380 0.375 0.380 0.350 0.390 5,680,000 2,068,100 0.3641 2.352 2.321 2.352 2.166 2.414 917,826 2.2533 5.56%
2011-12-09 0 0.360 0.350 0.360 0.335 0.360 3,176,000 1,102,580 0.3472 2.228 2.166 2.228 2.073 2.228 513,207 2.1484 2.86%
2011-12-08 0 0.350 0.350 0.360 0.320 0.360 8,310,883 2,891,240 0.3479 2.166 2.166 2.228 1.980 2.228 1,342,949 2.1529 6.06%
2011-12-07 0 0.330 0.325 0.330 0.325 0.330 400,000 131,980 0.3300 2.042 2.011 2.042 2.011 2.042 64,636 2.0419 0.00%
2011-12-06 0 0.330 0.320 0.330 0.320 0.330 1,200,000 388,020 0.3234 2.042 1.980 2.042 1.980 2.042 193,907 2.0011 -1.49%
2011-12-05 0 0.335 0.330 0.335 0.330 0.335 1,240,000 414,620 0.3344 2.073 2.042 2.073 2.042 2.073 200,371 2.0693 -1.47%
2011-12-02 0 0.340 0.325 0.340 0.325 0.340 1,724,000 564,940 0.3277 2.104 2.011 2.104 2.011 2.104 278,580 2.0279 0.00%
2011-12-01 0 0.340 0.330 0.340 0.320 0.340 1,330,000 442,150 0.3324 2.104 2.042 2.104 1.980 2.104 214,914 2.0573 3.03%
2011-11-30 0 0.330 0.325 0.330 0.315 0.330 3,604,000 1,155,960 0.3207 2.042 2.011 2.042 1.949 2.042 582,367 1.9849 0.00%
2011-11-29 0 0.330 0.325 0.330 0.320 0.330 1,734,000 558,110 0.3219 2.042 2.011 2.042 1.980 2.042 280,196 1.9919 3.13%
2011-11-28 0 0.320 0.315 0.320 0.315 0.330 912,000 291,800 0.3200 1.980 1.949 1.980 1.949 2.042 147,369 1.9801 -5.88%
2011-11-25 0 0.340 0.335 0.340 0.325 0.350 464,000 157,740 0.3400 2.104 2.073 2.104 2.011 2.166 74,977 2.1038 3.03%
2011-11-24 0 0.330 0.320 0.330 0.310 0.330 308,000 98,440 0.3196 2.042 1.980 2.042 1.918 2.042 49,769 1.9779 3.13%
2011-11-23 0 0.320 0.310 0.320 0.310 0.320 432,000 135,560 0.3138 1.980 1.918 1.980 1.918 1.980 69,807 1.9419 -1.54%
2011-11-22 0 0.325 0.320 0.325 0.320 0.330 2,088,000 678,620 0.3250 2.011 1.980 2.011 1.980 2.042 337,398 2.0113 -1.52%
2011-11-21 0 0.330 0.320 0.330 0.325 0.330 628,000 204,120 0.3250 2.042 1.980 2.042 2.011 2.042 101,478 2.0115 -1.49%
2011-11-18 0 0.335 0.335 0.340 0.330 0.340 416,000 139,780 0.3360 2.073 2.073 2.104 2.042 2.104 67,221 2.0794 -4.29%
2011-11-17 0 0.350 0.340 0.350 0.340 0.350 892,000 310,400 0.3480 2.166 2.104 2.166 2.104 2.166 144,138 2.1535 6.06%
2011-11-16 0 0.330 0.330 0.340 0.330 0.350 588,000 200,180 0.3404 2.042 2.042 2.104 2.042 2.166 95,014 2.1068 -5.71%
2011-11-15 0 0.350 0.340 0.350 0.340 0.350 324,000 111,880 0.3453 2.166 2.104 2.166 2.104 2.166 52,355 2.1370 0.00%
2011-11-14 0 0.350 0.345 0.350 0.340 0.350 1,092,000 379,800 0.3478 2.166 2.135 2.166 2.104 2.166 176,455 2.1524 0.00%
2011-11-11 0 0.350 0.345 0.350 0.335 0.350 1,008,000 344,060 0.3413 2.166 2.135 2.166 2.073 2.166 162,882 2.1123 6.06%
2011-11-10 0 0.330 0.330 0.335 0.320 0.330 720,000 232,840 0.3234 2.042 2.042 2.073 1.980 2.042 116,344 2.0013 -1.49%
2011-11-09 0 0.335 0.330 0.340 0.330 0.340 588,000 197,520 0.3359 2.073 2.042 2.104 2.042 2.104 95,014 2.0788 1.52%
2011-11-08 0 0.330 0.325 0.335 0.310 0.335 1,208,000 396,340 0.3281 2.042 2.011 2.073 1.918 2.073 195,200 2.0304 0.00%
2011-11-07 0 0.330 0.320 0.330 0.315 0.330 596,000 192,380 0.3228 2.042 1.980 2.042 1.949 2.042 96,307 1.9976 1.54%
2011-11-04 0 0.325 0.320 0.325 0.310 0.330 1,812,000 582,800 0.3216 2.011 1.980 2.011 1.918 2.042 292,800 1.9904 4.84%
2011-11-03 0 0.310 0.310 0.315 0.310 0.320 4,032,000 1,255,540 0.3114 1.918 1.918 1.949 1.918 1.980 651,527 1.9271 -3.12%
2011-11-02 0 0.320 0.320 0.325 0.290 0.320 1,032,000 311,740 0.3021 1.980 1.980 2.011 1.795 1.980 166,760 1.8694 4.92%
2011-11-01 0 0.305 0.305 0.325 0.300 0.325 717,142 221,796 0.3093 1.888 1.888 2.011 1.857 2.011 115,882 1.9140 -10.29%
2011-10-31 0 0.340 0.325 0.340 0.320 0.340 120,000 39,600 0.3300 2.104 2.011 2.104 1.980 2.104 19,391 2.0422 0.00%
2011-10-28 0 0.340 0.325 0.340 0.325 0.350 844,000 280,940 0.3329 2.104 2.011 2.104 2.011 2.166 136,381 2.0600 0.00%
2011-10-27 0 0.340 0.330 0.340 0.320 0.345 5,596,000 1,895,020 0.3386 2.104 2.042 2.104 1.980 2.135 904,253 2.0957 6.25%
2011-10-26 0 0.320 0.320 0.325 0.280 0.325 1,192,000 371,020 0.3113 1.980 1.980 2.011 1.733 2.011 192,614 1.9262 0.00%
2011-10-25 0 0.320 0.305 0.320 0.310 0.345 1,116,000 365,740 0.3277 1.980 1.888 1.980 1.918 2.135 180,334 2.0281 -3.03%
2011-10-24 0 0.330 0.325 0.330 0.320 0.350 2,576,000 878,920 0.3412 2.042 2.011 2.042 1.980 2.166 416,254 2.1115 6.45%
2011-10-21 0 0.310 0.300 0.310 0.300 0.315 24,000 7,260 0.3025 1.918 1.857 1.918 1.857 1.949 3,878 1.8720 -3.12%
2011-10-20 0 0.320 0.315 0.320 0.300 0.320 180,000 54,080 0.3004 1.980 1.949 1.980 1.857 1.980 29,086 1.8593 6.67%
2011-10-19 0 0.300 0.300 0.310 0.300 0.335 700,000 212,320 0.3033 1.857 1.857 1.918 1.857 2.073 113,112 1.8771 -3.23%
2011-10-18 0 0.310 0.300 0.310 0.310 0.350 2,564,000 849,940 0.3315 1.918 1.857 1.918 1.918 2.166 414,315 2.0514 -4.62%
2011-10-17 0 0.325 0.325 0.330 0.280 0.325 256,000 79,980 0.3124 2.011 2.011 2.042 1.733 2.011 41,367 1.9334 12.07%
2011-10-14 0 0.290 0.280 0.290 0.280 0.315 2,272,000 656,060 0.2888 1.795 1.733 1.795 1.733 1.949 367,131 1.7870 -6.45%
2011-10-13 0 0.310 0.305 0.310 0.250 0.320 1,196,000 359,180 0.3003 1.918 1.888 1.918 1.547 1.980 193,261 1.8585 10.71%
2011-10-12 0 0.280 0.275 0.285 0.235 0.280 380,000 103,840 0.2733 1.733 1.702 1.764 1.454 1.733 61,404 1.6911 5.66%
2011-10-11 0 0.265 0.265 0.270 0.248 0.265 872,000 227,372 0.2607 1.640 1.640 1.671 1.535 1.640 140,906 1.6136 6.85%
2011-10-10 0 0.248 0.216 0.248 0.250 0.250 116,000 29,000 0.2500 1.535 1.337 1.535 1.547 1.547 18,744 1.5471 0.00%
2011-10-07 0 0.248 0.240 0.248 0.223 0.248 548,000 130,516 0.2382 1.535 1.485 1.535 1.380 1.535 88,551 1.4739 6.44%
2011-10-06 0 0.233 0.233 0.243 0.221 0.250 4,496,000 1,016,536 0.2261 1.442 1.442 1.504 1.368 1.547 726,505 1.3992 -6.80%
2011-10-04 0 0.250 0.235 0.250 0.182 0.265 3,860,000 924,064 0.2394 1.547 1.454 1.547 1.126 1.640 623,734 1.4815 -3.85%
2011-10-03 0 0.260 0.250 0.260 0.240 0.270 2,632,000 655,592 0.2491 1.609 1.547 1.609 1.485 1.671 425,303 1.5415 -10.34%
2011-09-30 0 0.290 0.275 0.290 0.275 0.290 940,000 267,020 0.2841 1.795 1.702 1.795 1.702 1.795 151,894 1.7579 -3.33%
2011-09-28 0 0.300 0.290 0.300 0.290 0.310 316,000 95,380 0.3018 1.857 1.795 1.857 1.795 1.918 51,062 1.8679 0.00%
2011-09-27 0 0.300 0.295 0.300 0.285 0.300 1,336,000 394,700 0.2954 1.857 1.826 1.857 1.764 1.857 215,883 1.8283 7.14%
2011-09-26 0 0.280 0.270 0.280 0.270 0.310 3,160,000 896,720 0.2838 1.733 1.671 1.733 1.671 1.918 510,622 1.7561 -20.00%
2011-09-23 0 0.350 0.310 0.350 0.300 0.350 824,000 258,000 0.3131 2.166 1.918 2.166 1.857 2.166 133,149 1.9377 0.00%
2011-09-22 0 0.350 0.335 0.350 0.335 0.360 3,300,000 1,168,180 0.3540 2.166 2.073 2.166 2.073 2.228 533,244 2.1907 -4.11%
2011-09-21 0 0.365 0.365 0.375 0.360 0.365 408,000 148,500 0.3640 2.259 2.259 2.321 2.228 2.259 65,928 2.2524 0.00%
2011-09-20 0 0.365 0.360 0.365 0.360 0.370 336,000 122,160 0.3636 2.259 2.228 2.259 2.228 2.290 54,294 2.2500 -1.35%
2011-09-19 0 0.370 0.365 0.395 0.355 0.415 2,528,000 912,540 0.3610 2.290 2.259 2.444 2.197 2.568 408,497 2.2339 2.78%
2011-09-16 0 0.360 0.350 0.360 0.350 0.360 1,308,000 463,900 0.3547 2.228 2.166 2.228 2.166 2.228 211,359 2.1948 0.00%
2011-09-15 0 0.360 0.350 0.360 0.355 0.365 356,000 129,280 0.3631 2.228 2.166 2.228 2.197 2.259 57,526 2.2473 -1.37%
2011-09-14 0 0.365 0.355 0.365 0.355 0.370 1,100,000 393,900 0.3581 2.259 2.197 2.259 2.197 2.290 177,748 2.2161 -1.35%
2011-09-12 0 0.370 0.365 0.375 0.360 0.380 456,000 168,440 0.3694 2.290 2.259 2.321 2.228 2.352 73,685 2.2860 -2.63%
2011-09-09 0 0.380 0.375 0.380 0.370 0.385 360,000 134,620 0.3739 2.352 2.321 2.352 2.290 2.383 58,172 2.3142 -1.30%
2011-09-08 0 0.385 0.375 0.385 0.375 0.390 340,000 129,020 0.3795 2.383 2.321 2.383 2.321 2.414 54,940 2.3484 1.32%
2011-09-07 0 0.380 0.375 0.380 0.370 0.385 296,000 112,760 0.3809 2.352 2.321 2.352 2.290 2.383 47,830 2.3575 -1.30%
2011-09-06 0 0.385 0.380 0.385 0.375 0.390 972,000 368,360 0.3790 2.383 2.352 2.383 2.321 2.414 157,065 2.3453 -1.28%
2011-09-05 0 0.390 0.380 0.390 0.385 0.390 280,000 108,900 0.3889 2.414 2.352 2.414 2.383 2.414 45,245 2.4069 0.00%
2011-09-02 0 0.390 0.385 0.390 0.385 0.395 196,000 76,240 0.3890 2.414 2.383 2.414 2.383 2.444 31,671 2.4072 -2.50%
2011-09-01 0 0.400 0.390 0.400 0.390 0.400 1,276,000 504,040 0.3950 2.475 2.414 2.475 2.414 2.475 206,188 2.4446 1.27%
2011-08-31 0 0.395 0.385 0.400 0.390 0.395 1,396,000 549,160 0.3934 2.444 2.383 2.475 2.414 2.444 225,578 2.4345 -1.25%
2011-08-30 0 0.400 0.390 0.400 0.385 0.405 1,548,000 611,540 0.3951 2.475 2.414 2.475 2.383 2.506 250,140 2.4448 0.00%
2011-08-29 0 0.400 0.390 0.400 0.395 0.420 1,368,000 548,180 0.4007 2.475 2.414 2.475 2.444 2.599 221,054 2.4798 -2.44%
2011-08-26 0 0.410 0.410 0.415 0.410 0.420 136,000 55,800 0.4103 2.537 2.537 2.568 2.537 2.599 21,976 2.5391 -4.65%
2011-08-25 0 0.430 0.425 0.430 0.410 0.435 192,000 81,900 0.4266 2.661 2.630 2.661 2.537 2.692 31,025 2.6398 1.18%
2011-08-24 0 0.425 0.420 0.425 0.420 0.430 4,004,000 1,681,900 0.4201 2.630 2.599 2.630 2.599 2.661 647,003 2.5995 1.19%
2011-08-23 0 0.420 0.405 0.420 0.390 0.420 1,168,000 474,780 0.4065 2.599 2.506 2.599 2.414 2.599 188,736 2.5156 2.44%
2011-08-22 0 0.410 0.405 0.410 0.405 0.440 2,180,000 914,600 0.4195 2.537 2.506 2.537 2.506 2.723 352,264 2.5963 -6.82%
2011-08-19 0 0.440 0.430 0.440 0.425 0.450 2,880,000 1,288,240 0.4473 2.723 2.661 2.723 2.630 2.785 465,377 2.7682 -2.22%
2011-08-18 0 0.450 0.435 0.450 0.430 0.450 856,000 373,400 0.4362 2.785 2.692 2.785 2.661 2.785 138,320 2.6995 2.27%
2011-08-17 0 0.440 0.440 0.445 0.430 0.450 2,757,096 1,199,060 0.4349 2.723 2.723 2.754 2.661 2.785 445,517 2.6914 1.15%
2011-08-16 0 0.435 0.430 0.435 0.430 0.435 328,000 142,120 0.4333 2.692 2.661 2.692 2.661 2.692 53,001 2.6814 1.16%
2011-08-15 0 0.430 0.420 0.430 0.420 0.450 308,000 132,780 0.4311 2.661 2.599 2.661 2.599 2.785 49,769 2.6679 2.38%
2011-08-12 0 0.420 0.410 0.420 0.415 0.430 2,796,000 1,188,400 0.4250 2.599 2.537 2.599 2.568 2.661 451,803 2.6303 1.20%
2011-08-11 0 0.415 0.405 0.415 0.400 0.420 1,644,000 672,560 0.4091 2.568 2.506 2.568 2.475 2.599 265,653 2.5317 -1.19%
2011-08-10 0 0.420 0.415 0.425 0.400 0.460 1,806,000 762,640 0.4223 2.599 2.568 2.630 2.475 2.847 291,830 2.6133 5.00%
2011-08-09 0 0.400 0.395 0.400 0.380 0.405 3,436,000 1,361,360 0.3962 2.475 2.444 2.475 2.352 2.506 555,220 2.4519 -6.98%
2011-08-08 0 0.430 0.430 0.435 0.415 0.450 4,216,000 1,816,080 0.4308 2.661 2.661 2.692 2.568 2.785 681,260 2.6658 -6.52%
2011-08-05 0 0.460 0.455 0.460 0.455 0.470 3,916,000 1,796,600 0.4588 2.847 2.816 2.847 2.816 2.909 632,783 2.8392 -4.17%
2011-08-04 0 0.480 0.465 0.480 0.465 0.480 432,000 204,100 0.4725 2.970 2.878 2.970 2.878 2.970 69,807 2.9238 1.05%
2011-08-03 0 0.475 0.470 0.475 0.470 0.475 1,608,182 757,241 0.4709 2.940 2.909 2.940 2.909 2.940 259,865 2.9140 0.00%
2011-08-02 0 0.475 0.470 0.475 0.470 0.485 1,280,000 608,800 0.4756 2.940 2.909 2.940 2.909 3.001 206,834 2.9434 -1.04%
2011-08-01 0 0.480 0.480 0.485 0.480 0.485 376,000 181,040 0.4815 2.970 2.970 3.001 2.970 3.001 60,758 2.9797 -1.03%
2011-07-29 0 0.485 0.480 0.485 0.480 0.485 840,000 403,220 0.4800 3.001 2.970 3.001 2.970 3.001 135,735 2.9706 0.00%
2011-07-28 0 0.485 0.480 0.485 0.480 0.485 200,000 96,020 0.4801 3.001 2.970 3.001 2.970 3.001 32,318 2.9711 -1.02%
2011-07-27 0 0.490 0.490 0.495 0.490 0.495 416,000 204,960 0.4927 3.032 3.032 3.063 3.032 3.063 67,221 3.0490 -1.01%
2011-07-26 0 0.495 0.490 0.495 0.485 0.495 5,796,000 2,830,620 0.4884 3.063 3.032 3.063 3.001 3.063 936,571 3.0223 2.06%
2011-07-25 0 0.485 0.485 0.490 0.480 0.485 720,000 347,760 0.4830 3.001 3.001 3.032 2.970 3.001 116,344 2.9891 0.00%
2011-07-22 0 0.485 0.485 0.490 0.485 0.485 232,000 112,520 0.4850 3.001 3.001 3.032 3.001 3.001 37,489 3.0014 -1.02%
2011-07-21 0 0.490 0.485 0.490 0.485 0.490 412,000 200,540 0.4867 3.032 3.001 3.032 3.001 3.032 66,575 3.0123 1.03%
2011-07-20 0 0.485 0.485 0.490 0.480 0.495 3,452,000 1,689,540 0.4894 3.001 3.001 3.032 2.970 3.063 557,806 3.0289 -2.02%
2011-07-19 0 0.495 0.485 0.495 0.490 0.510 2,488,000 1,235,700 0.4967 3.063 3.001 3.063 3.032 3.156 402,034 3.0736 -1.00%
2011-07-18 0 0.500 0.490 0.500 0.485 0.510 1,252,000 625,080 0.4993 3.094 3.032 3.094 3.001 3.156 202,310 3.0897 1.01%
2011-07-15 0 0.495 0.485 0.495 0.485 0.495 3,436,000 1,679,920 0.4889 3.063 3.001 3.063 3.001 3.063 555,220 3.0257 1.02%
2011-07-14 0 0.490 0.490 0.495 0.480 0.510 5,924,000 2,932,720 0.4951 3.032 3.032 3.063 2.970 3.156 957,254 3.0637 -3.92%
2011-07-13 0 0.510 0.500 0.510 0.495 0.510 976,000 487,740 0.4997 3.156 3.094 3.156 3.063 3.156 157,711 3.0926 4.08%
2011-07-12 0 0.490 0.485 0.490 0.490 0.510 2,852,000 1,417,620 0.4971 3.032 3.001 3.032 3.032 3.156 460,852 3.0761 -2.00%
2011-07-11 0 0.500 0.495 0.500 0.500 0.520 2,348,000 1,189,480 0.5066 3.094 3.063 3.094 3.094 3.218 379,411 3.1351 -1.96%
2011-07-08 0 0.510 0.500 0.510 0.510 0.520 2,184,000 1,114,160 0.5101 3.156 3.094 3.156 3.156 3.218 352,911 3.1571 -3.77%
2011-07-07 0 0.530 0.520 0.530 0.520 0.530 1,072,000 560,720 0.5231 3.280 3.218 3.280 3.218 3.280 173,224 3.2370 0.00%
2011-07-06 0 0.530 0.520 0.530 0.530 0.560 6,672,000 3,582,480 0.5369 3.280 3.218 3.280 3.280 3.466 1,078,123 3.3229 -3.64%
2011-07-05 0 0.550 0.540 0.560 0.520 0.550 9,992,000 5,390,680 0.5395 3.404 3.342 3.466 3.218 3.404 1,614,599 3.3387 3.77%
2011-07-04 0 0.530 0.520 0.530 0.500 0.530 9,932,000 5,231,560 0.5267 3.280 3.218 3.280 3.094 3.280 1,604,904 3.2597 6.00%
2011-06-30 0 0.500 0.500 0.510 0.490 0.510 4,768,000 2,413,140 0.5061 3.094 3.094 3.156 3.032 3.156 770,457 3.1321 0.00%
2011-06-29 0 0.500 0.495 0.500 0.500 0.510 2,932,000 1,483,880 0.5061 3.094 3.063 3.094 3.094 3.156 473,779 3.1320 -3.85%
2011-06-28 0 0.520 0.510 0.520 0.500 0.530 5,192,000 2,683,320 0.5168 3.218 3.156 3.218 3.094 3.280 838,971 3.1983 -1.89%
2011-06-27 0 0.530 0.510 0.520 0.500 0.530 14,304,000 7,385,520 0.5163 3.280 3.156 3.218 3.094 3.280 2,311,371 3.1953 6.00%
2011-06-24 0 0.500 0.495 0.500 0.490 0.500 5,284,000 2,612,820 0.4945 3.094 3.063 3.094 3.032 3.094 853,837 3.0601 2.04%
2011-06-23 0 0.490 0.480 0.490 0.475 0.490 1,432,000 700,980 0.4895 3.032 2.970 3.032 2.940 3.032 231,396 3.0294 0.00%
2011-06-22 0 0.490 0.485 0.490 0.460 0.490 1,904,000 902,340 0.4739 3.032 3.001 3.032 2.847 3.032 307,666 2.9329 4.26%
2011-06-21 0 0.470 0.470 0.475 0.465 0.475 404,000 189,820 0.4699 2.909 2.909 2.940 2.878 2.940 65,282 2.9077 0.00%
2011-06-20 0 0.470 0.465 0.470 0.460 0.475 2,392,000 1,129,760 0.4723 2.909 2.878 2.909 2.847 2.940 386,521 2.9229 1.08%
2011-06-17 0 0.465 0.455 0.465 0.445 0.475 3,844,875 1,748,309 0.4547 2.878 2.816 2.878 2.754 2.940 621,290 2.8140 -2.11%
2011-06-16 0 0.475 0.470 0.475 0.455 0.500 2,632,000 1,302,040 0.4947 2.940 2.909 2.940 2.816 3.094 425,303 3.0614 1.06%
2011-06-15 0 0.470 0.470 0.475 0.460 0.475 596,000 279,960 0.4697 2.909 2.909 2.940 2.847 2.940 96,307 2.9069 -1.05%
2011-06-14 0 0.475 0.475 0.480 0.460 0.480 600,000 284,000 0.4733 2.940 2.940 2.970 2.847 2.970 96,953 2.9292 1.06%
2011-06-13 0 0.470 0.470 0.475 0.465 0.475 868,000 407,940 0.4700 2.909 2.909 2.940 2.878 2.940 140,259 2.9085 -2.08%
2011-06-10 0 0.480 0.475 0.485 0.465 0.480 979,047 463,151 0.4731 2.970 2.940 3.001 2.878 2.970 158,203 2.9276 0.00%
2011-06-09 0 0.480 0.470 0.480 0.460 0.485 932,183 439,704 0.4717 2.970 2.909 2.970 2.847 3.001 150,631 2.9191 -1.03%
2011-06-08 0 0.485 0.485 0.490 0.485 0.495 132,000 64,080 0.4855 3.001 3.001 3.032 3.001 3.063 21,330 3.0043 0.00%
2011-06-07 0 0.485 0.480 0.485 0.470 0.490 312,000 150,200 0.4814 3.001 2.970 3.001 2.909 3.032 50,416 2.9792 1.04%
2011-06-03 0 0.480 0.480 0.485 0.480 0.495 2,372,000 1,154,660 0.4868 2.970 2.970 3.001 2.970 3.063 383,289 3.0125 -1.03%
2011-06-02 0 0.485 0.485 0.490 0.480 0.485 912,000 438,500 0.4808 3.001 3.001 3.032 2.970 3.001 147,369 2.9755 0.00%
2011-06-01 0 0.485 0.485 0.490 0.470 0.495 4,524,000 2,195,060 0.4852 3.001 3.001 3.032 2.909 3.063 731,029 3.0027 -3.00%
2011-05-31 0 0.500 0.495 0.500 0.490 0.500 1,932,000 957,920 0.4958 3.094 3.063 3.094 3.032 3.094 312,190 3.0684 0.00%
2011-05-30 0 0.500 0.495 0.500 0.495 0.510 584,000 292,440 0.5008 3.094 3.063 3.094 3.063 3.156 94,368 3.0989 0.00%
2011-05-27 0 0.500 0.495 0.500 0.495 0.500 496,000 247,420 0.4988 3.094 3.063 3.094 3.063 3.094 80,148 3.0870 1.01%
2011-05-26 0 0.495 0.495 0.500 0.495 0.500 344,000 171,140 0.4975 3.063 3.063 3.094 3.063 3.094 55,587 3.0788 -1.00%
2011-05-25 0 0.500 0.495 0.500 0.495 0.510 1,892,000 947,960 0.5010 3.094 3.063 3.094 3.063 3.156 305,727 3.1007 -1.96%
2011-05-24 0 0.510 0.500 0.510 0.500 0.510 3,464,000 1,748,600 0.5048 3.156 3.094 3.156 3.094 3.156 559,745 3.1239 4.08%
2011-05-23 0 0.490 0.490 0.495 0.490 0.495 2,340,000 1,152,760 0.4926 3.032 3.032 3.063 3.032 3.063 378,119 3.0487 -2.00%
2011-05-20 0 0.500 0.500 0.510 0.500 0.510 2,124,000 1,071,160 0.5043 3.094 3.094 3.156 3.094 3.156 343,215 3.1210 -1.96%
2011-05-19 0 0.510 0.510 0.520 0.510 0.520 988,000 503,920 0.5100 3.156 3.156 3.218 3.156 3.218 159,650 3.1564 -1.92%
2011-05-18 0 0.520 0.510 0.520 0.510 0.520 828,000 428,720 0.5178 3.218 3.156 3.218 3.156 3.218 133,796 3.2043 0.00%
2011-05-17 0 0.520 0.520 0.530 0.510 0.530 1,304,000 677,160 0.5193 3.218 3.218 3.280 3.156 3.280 210,712 3.2137 0.00%
2011-05-16 0 0.520 0.520 0.530 0.520 0.540 3,208,000 1,689,160 0.5265 3.218 3.218 3.280 3.218 3.342 518,378 3.2585 -3.70%
2011-05-13 0 0.540 0.540 0.550 0.500 0.550 8,956,000 4,645,400 0.5187 3.342 3.342 3.404 3.094 3.404 1,447,192 3.2099 8.00%
2011-05-12 0 0.500 0.500 0.510 0.500 0.510 1,956,000 991,040 0.5067 3.094 3.094 3.156 3.094 3.156 316,068 3.1355 -1.96%
2011-05-11 0 0.510 0.510 0.520 0.500 0.530 3,176,000 1,617,760 0.5094 3.156 3.156 3.218 3.094 3.280 513,207 3.1523 -3.77%
2011-05-09 0 0.530 0.520 0.530 0.530 0.560 9,740,000 5,337,040 0.5480 3.280 3.218 3.280 3.280 3.466 1,573,878 3.3910 0.00%
2011-05-06 0 0.530 0.520 0.530 0.480 0.570 16,860,000 8,996,660 0.5336 3.280 3.218 3.280 2.970 3.527 2,724,393 3.3023 9.28%
2011-05-05 0 0.485 0.485 0.490 0.480 0.490 1,136,000 551,540 0.4855 3.001 3.001 3.032 2.970 3.032 183,565 3.0046 -1.02%
2011-05-04 0 0.490 0.490 0.495 0.480 0.500 1,240,000 606,260 0.4889 3.032 3.032 3.063 2.970 3.094 200,371 3.0257 0.00%
2011-05-03 0 0.490 0.490 0.495 0.490 0.500 2,676,000 1,325,400 0.4953 3.032 3.032 3.063 3.032 3.094 432,413 3.0651 0.00%
2011-04-29 0 0.490 0.485 0.490 0.480 0.490 1,893,524 917,396 0.4845 3.032 3.001 3.032 2.970 3.032 305,973 2.9983 0.00%
2011-04-28 0 0.490 0.485 0.490 0.485 0.500 2,875,000 1,416,460 0.4927 3.032 3.001 3.032 3.001 3.094 464,569 3.0490 1.03%
2011-04-27 0 0.485 0.485 0.490 0.485 0.490 1,848,000 902,700 0.4885 3.001 3.001 3.032 3.001 3.032 298,617 3.0229 -1.02%
2011-04-26 0 0.490 0.485 0.490 0.480 0.495 3,580,000 1,742,680 0.4868 3.032 3.001 3.032 2.970 3.063 578,489 3.0125 -1.01%
2011-04-21 0 0.495 0.490 0.495 0.495 0.510 1,260,000 627,940 0.4984 3.063 3.032 3.063 3.063 3.156 203,602 3.0841 0.00%
2011-04-20 0 0.495 0.495 0.500 0.495 0.520 2,440,305 1,236,024 0.5065 3.063 3.063 3.094 3.063 3.218 394,327 3.1345 -1.00%
2011-04-19 0 0.500 0.495 0.500 0.495 0.500 4,040,000 2,011,760 0.4980 3.094 3.063 3.094 3.063 3.094 652,820 3.0816 -1.96%
2011-04-18 0 0.510 0.500 0.510 0.490 0.510 6,400,000 3,233,600 0.5053 3.156 3.094 3.156 3.032 3.156 1,034,171 3.1268 4.08%
2011-04-15 0 0.490 0.485 0.490 0.480 0.490 788,000 381,860 0.4846 3.032 3.001 3.032 2.970 3.032 127,332 2.9989 1.03%
2011-04-14 0 0.485 0.485 0.490 0.485 0.490 2,664,000 1,303,760 0.4894 3.001 3.001 3.032 3.001 3.032 430,474 3.0287 -1.02%
2011-04-13 0 0.490 0.485 0.490 0.485 0.495 2,044,000 996,500 0.4875 3.032 3.001 3.032 3.001 3.063 330,288 3.0171 1.03%
2011-04-12 0 0.485 0.485 0.490 0.485 0.495 3,100,000 1,514,300 0.4885 3.001 3.001 3.032 3.001 3.063 500,926 3.0230 -2.02%
2011-04-11 0 0.495 0.490 0.495 0.490 0.495 1,055,236 519,564 0.4924 3.063 3.032 3.063 3.032 3.063 170,515 3.0470 -1.00%
2011-04-08 0 0.500 0.495 0.510 0.485 0.510 2,412,000 1,197,820 0.4966 3.094 3.063 3.156 3.001 3.156 389,753 3.0733 2.04%
2011-04-07 0 0.490 0.490 0.495 0.485 0.490 1,088,000 532,260 0.4892 3.032 3.032 3.063 3.001 3.032 175,809 3.0275 0.00%
2011-04-06 0 0.490 0.490 0.495 0.485 0.500 1,376,000 679,260 0.4936 3.032 3.032 3.063 3.001 3.094 222,347 3.0550 -1.01%
2011-04-04 0 0.495 0.490 0.495 0.485 0.495 2,008,000 979,280 0.4877 3.063 3.032 3.063 3.001 3.063 324,471 3.0181 0.00%
2011-04-01 0 0.495 0.490 0.495 0.490 0.500 872,000 430,900 0.4942 3.063 3.032 3.063 3.032 3.094 140,906 3.0581 -1.00%
2011-03-31 0 0.500 0.490 0.500 0.490 0.500 1,480,000 733,260 0.4954 3.094 3.032 3.094 3.032 3.094 239,152 3.0661 2.04%
2011-03-30 0 0.490 0.490 0.495 0.490 0.500 1,672,000 821,140 0.4911 3.032 3.032 3.063 3.032 3.094 270,177 3.0393 -2.00%
2011-03-29 0 0.500 0.495 0.500 0.490 0.510 4,988,000 2,468,500 0.4949 3.094 3.063 3.094 3.032 3.156 806,007 3.0626 2.04%
2011-03-28 0 0.490 0.490 0.495 0.490 0.510 5,240,000 2,570,500 0.4906 3.032 3.032 3.063 3.032 3.156 846,727 3.0358 -3.92%
2011-03-25 0 0.510 0.500 0.510 0.495 0.510 6,576,000 3,289,440 0.5002 3.156 3.094 3.156 3.063 3.156 1,062,610 3.0956 2.00%
2011-03-24 0 0.500 0.500 0.510 0.485 0.500 2,386,000 1,180,800 0.4949 3.094 3.094 3.156 3.001 3.094 385,552 3.0626 2.04%
2011-03-23 0 0.490 0.495 0.500 0.490 0.495 3,860,000 1,895,520 0.4911 3.032 3.063 3.094 3.032 3.063 623,734 3.0390 -1.01%
2011-03-22 0 0.495 0.490 0.500 0.485 0.495 945,524 463,709 0.4904 3.063 3.032 3.094 3.001 3.063 152,786 3.0350 1.02%
2011-03-21 0 0.490 0.490 0.495 0.490 0.490 260,000 127,400 0.4900 3.032 3.032 3.063 3.032 3.032 42,013 3.0324 1.03%
2011-03-18 0 0.485 0.485 0.490 0.480 0.490 2,688,000 1,306,240 0.4860 3.001 3.001 3.032 2.970 3.032 434,352 3.0073 0.00%
2011-03-17 0 0.485 0.485 0.490 0.475 0.490 2,196,000 1,059,000 0.4822 3.001 3.001 3.032 2.940 3.032 354,850 2.9844 0.00%
2011-03-16 0 0.485 0.485 0.490 0.480 0.490 4,728,000 2,297,920 0.4860 3.001 3.001 3.032 2.970 3.032 763,994 3.0078 -2.02%
2011-03-15 0 0.495 0.495 0.500 0.490 0.500 3,124,000 1,540,180 0.4930 3.063 3.063 3.094 3.032 3.094 504,805 3.0510 -2.94%
2011-03-14 0 0.510 0.500 0.510 0.490 0.510 1,684,000 841,200 0.4995 3.156 3.094 3.156 3.032 3.156 272,116 3.0913 2.00%
2011-03-11 0 0.500 0.500 0.510 0.500 0.510 3,016,000 1,511,200 0.5011 3.094 3.094 3.156 3.094 3.156 487,353 3.1008 0.00%
2011-03-10 0 0.500 0.500 0.510 0.500 0.500 700,000 350,000 0.5000 3.094 3.094 3.156 3.094 3.094 113,112 3.0943 -1.96%
2011-03-09 0 0.510 0.500 0.510 0.510 0.520 896,000 458,120 0.5113 3.156 3.094 3.156 3.156 3.218 144,784 3.1642 -1.92%
2011-03-08 0 0.520 0.510 0.520 0.500 0.530 1,844,000 953,480 0.5171 3.218 3.156 3.218 3.094 3.280 297,970 3.1999 0.00%
2011-03-07 0 0.520 0.520 0.530 0.510 0.530 1,364,000 712,960 0.5227 3.218 3.218 3.280 3.156 3.280 220,408 3.2347 0.00%
2011-03-04 0 0.520 0.520 0.530 0.510 0.530 816,000 424,200 0.5199 3.218 3.218 3.280 3.156 3.280 131,857 3.2171 1.96%
2011-03-03 0 0.510 0.510 0.520 0.500 0.520 384,000 195,920 0.5102 3.156 3.156 3.218 3.094 3.218 62,050 3.1574 2.00%
2011-03-02 0 0.500 0.500 0.510 0.500 0.510 1,492,000 748,800 0.5019 3.094 3.094 3.156 3.094 3.156 241,091 3.1059 -3.85%
2011-03-01 0 0.520 0.510 0.520 0.520 0.530 1,488,000 774,320 0.5204 3.218 3.156 3.218 3.218 3.280 240,445 3.2204 -1.89%
2011-02-28 0 0.530 0.520 0.530 0.495 0.550 3,768,000 1,999,120 0.5306 3.280 3.218 3.280 3.063 3.404 608,868 3.2833 7.07%
2011-02-25 0 0.495 0.495 0.500 0.485 0.510 2,564,000 1,271,000 0.4957 3.063 3.063 3.094 3.001 3.156 414,315 3.0677 2.06%
2011-02-24 0 0.485 0.485 0.490 0.480 0.510 2,716,000 1,340,660 0.4936 3.001 3.001 3.032 2.970 3.156 438,876 3.0548 -3.00%
2011-02-23 0 0.500 0.500 0.510 0.500 0.510 1,248,000 626,480 0.5020 3.094 3.094 3.156 3.094 3.156 201,663 3.1066 -1.96%
2011-02-22 0 0.510 0.500 0.510 0.500 0.520 804,000 404,480 0.5031 3.156 3.094 3.156 3.094 3.218 129,918 3.1134 -1.92%
2011-02-21 0 0.520 0.510 0.520 0.510 0.520 1,700,000 868,160 0.5107 3.218 3.156 3.218 3.156 3.218 274,702 3.1604 0.00%
2011-02-18 0 0.520 0.510 0.520 0.510 0.520 2,832,000 1,453,960 0.5134 3.218 3.156 3.218 3.156 3.218 457,620 3.1772 0.00%
2011-02-17 0 0.520 0.520 0.530 0.510 0.530 2,996,914 1,554,639 0.5187 3.218 3.218 3.280 3.156 3.280 484,269 3.2103 -1.89%
2011-02-16 0 0.530 0.520 0.530 0.510 0.530 664,000 343,200 0.5169 3.280 3.218 3.280 3.156 3.280 107,295 3.1987 1.92%
2011-02-15 0 0.520 0.510 0.530 0.520 0.530 688,000 359,200 0.5221 3.218 3.156 3.280 3.218 3.280 111,173 3.2310 -1.89%
2011-02-14 0 0.530 0.520 0.530 0.510 0.530 839,599 434,724 0.5178 3.280 3.218 3.280 3.156 3.280 135,670 3.2043 3.92%
2011-02-11 0 0.510 0.510 0.520 0.510 0.530 2,348,000 1,206,200 0.5137 3.156 3.156 3.218 3.156 3.280 379,411 3.1791 0.00%
2011-02-10 0 0.510 0.510 0.520 0.510 0.530 2,924,000 1,528,160 0.5226 3.156 3.156 3.218 3.156 3.280 472,487 3.2343 -3.77%
2011-02-09 0 0.530 0.530 0.540 0.530 0.540 1,604,000 857,560 0.5346 3.280 3.280 3.342 3.280 3.342 259,189 3.3086 -3.64%
2011-02-08 0 0.550 0.530 0.550 0.530 0.550 416,000 224,280 0.5391 3.404 3.280 3.404 3.280 3.404 67,221 3.3365 1.85%
2011-02-07 0 0.540 0.540 0.550 0.530 0.540 1,076,000 578,840 0.5380 3.342 3.342 3.404 3.280 3.342 173,870 3.3292 1.89%
2011-02-02 0 0.530 0.530 0.540 0.530 0.540 2,504,000 1,329,040 0.5308 3.280 3.280 3.342 3.280 3.342 404,619 3.2847 0.00%
2011-02-01 0 0.530 0.530 0.550 0.530 0.550 1,724,000 935,400 0.5426 3.280 3.280 3.404 3.280 3.404 278,580 3.3577 -1.85%
2011-01-31 0 0.540 0.530 0.540 0.520 0.540 752,000 396,480 0.5272 3.342 3.280 3.342 3.218 3.342 121,515 3.2628 0.00%
2011-01-28 0 0.540 0.530 0.540 0.530 0.540 672,000 358,560 0.5336 3.342 3.280 3.342 3.280 3.342 108,588 3.3020 1.89%
2011-01-27 0 0.530 0.530 0.540 0.530 0.540 864,000 461,760 0.5344 3.280 3.280 3.342 3.280 3.342 139,613 3.3074 0.00%
2011-01-26 0 0.530 0.530 0.540 0.510 0.530 2,528,000 1,313,200 0.5195 3.280 3.280 3.342 3.156 3.280 408,497 3.2147 0.00%
2011-01-25 0 0.530 0.530 0.540 0.530 0.540 904,000 480,400 0.5314 3.280 3.280 3.342 3.280 3.342 146,077 3.2887 -1.85%
2011-01-24 0 0.540 0.540 0.550 0.540 0.550 3,928,000 2,141,320 0.5451 3.342 3.342 3.404 3.342 3.404 634,722 3.3736 0.00%
2011-01-21 0 0.540 0.540 0.550 0.540 0.560 1,760,000 955,200 0.5427 3.342 3.342 3.404 3.342 3.466 284,397 3.3587 -3.57%
2011-01-20 0 0.560 0.550 0.560 0.550 0.560 1,740,000 966,840 0.5557 3.466 3.404 3.466 3.404 3.466 281,165 3.4387 1.82%
2011-01-19 0 0.550 0.550 0.560 0.550 0.570 1,920,000 1,071,800 0.5582 3.404 3.404 3.466 3.404 3.527 310,251 3.4546 0.00%
2011-01-18 0 0.550 0.550 0.560 0.540 0.550 2,628,000 1,436,040 0.5464 3.404 3.404 3.466 3.342 3.404 424,656 3.3817 0.00%
2011-01-17 0 0.550 0.550 0.560 0.550 0.580 3,712,000 2,071,120 0.5580 3.404 3.404 3.466 3.404 3.589 599,819 3.4529 -5.17%
2011-01-14 0 0.580 0.570 0.580 0.550 0.590 10,870,000 6,246,660 0.5747 3.589 3.527 3.589 3.404 3.651 1,756,474 3.5564 3.57%
2011-01-13 0 0.560 0.550 0.560 0.550 0.560 2,108,000 1,163,480 0.5519 3.466 3.404 3.466 3.404 3.466 340,630 3.4157 1.82%
2011-01-12 0 0.550 0.530 0.550 0.530 0.550 2,164,000 1,169,880 0.5406 3.404 3.280 3.404 3.280 3.404 349,679 3.3456 0.00%
2011-01-11 0 0.550 0.540 0.550 0.530 0.560 2,632,000 1,425,680 0.5417 3.404 3.342 3.404 3.280 3.466 425,303 3.3522 -1.79%
2011-01-10 0 0.560 0.540 0.560 0.540 0.560 4,096,000 2,246,920 0.5486 3.466 3.342 3.466 3.342 3.466 661,869 3.3948 0.00%
2011-01-07 0 0.560 0.560 0.570 0.560 0.580 3,676,000 2,080,920 0.5661 3.466 3.466 3.527 3.466 3.589 594,002 3.5032 -3.45%
2011-01-06 0 0.580 0.570 0.580 0.570 0.580 1,168,000 673,320 0.5765 3.589 3.527 3.589 3.527 3.589 188,736 3.5675 0.00%
2011-01-05 0 0.580 0.570 0.580 0.570 0.580 4,008,000 2,298,600 0.5735 3.589 3.527 3.589 3.527 3.589 647,649 3.5491 1.75%
2011-01-04 0 0.570 0.570 0.580 0.570 0.580 1,724,000 995,480 0.5774 3.527 3.527 3.589 3.527 3.589 278,580 3.5734 -1.72%
2011-01-03 0 0.580 0.570 0.580 0.570 0.590 1,012,000 585,560 0.5786 3.589 3.527 3.589 3.527 3.651 163,528 3.5808 1.75%
2010-12-31 0 0.570 0.570 0.580 0.560 0.580 528,000 301,680 0.5714 3.527 3.527 3.589 3.466 3.589 85,319 3.5359 0.00%
2010-12-30 0 0.570 0.570 0.580 0.560 0.570 1,224,000 694,400 0.5673 3.527 3.527 3.589 3.466 3.527 197,785 3.5109 0.00%
2010-12-29 0 0.570 0.560 0.570 0.560 0.570 1,924,000 1,085,600 0.5642 3.527 3.466 3.527 3.466 3.527 310,898 3.4918 1.79%
2010-12-28 0 0.560 0.560 0.570 0.560 0.570 932,000 524,240 0.5625 3.466 3.466 3.527 3.466 3.527 150,601 3.4810 -1.75%
2010-12-24 0 0.570 0.570 0.580 0.570 0.580 412,000 235,640 0.5719 3.527 3.527 3.589 3.527 3.589 66,575 3.5395 0.00%
2010-12-23 0 0.570 0.570 0.580 0.560 0.590 3,096,000 1,790,880 0.5784 3.527 3.527 3.589 3.466 3.651 500,280 3.5798 0.00%
2010-12-22 0 0.570 0.560 0.580 0.570 0.590 2,836,000 1,625,080 0.5730 3.527 3.466 3.589 3.527 3.651 458,267 3.5461 -1.72%
2010-12-21 0 0.580 0.580 0.590 0.570 0.590 2,332,000 1,348,520 0.5783 3.589 3.589 3.651 3.527 3.651 376,826 3.5786 1.75%
2010-12-20 0 0.570 0.570 0.580 0.550 0.590 7,480,000 4,249,800 0.5682 3.527 3.527 3.589 3.404 3.651 1,208,687 3.5160 -3.39%
2010-12-17 0 0.590 0.590 0.600 0.590 0.600 1,996,000 1,187,640 0.5950 3.651 3.651 3.713 3.651 3.713 322,532 3.6822 -1.67%
2010-12-16 0 0.600 0.580 0.600 0.580 0.600 1,664,000 981,280 0.5897 3.713 3.589 3.713 3.589 3.713 268,884 3.6494 0.00%
2010-12-15 0 0.600 0.580 0.600 0.580 0.600 2,800,000 1,653,560 0.5906 3.713 3.589 3.713 3.589 3.713 452,450 3.6547 1.69%
2010-12-14 0 0.590 0.590 0.600 0.590 0.610 2,816,000 1,683,440 0.5978 3.651 3.651 3.713 3.651 3.775 455,035 3.6996 -1.67%
2010-12-13 0 0.600 0.590 0.600 0.580 0.600 1,372,000 804,320 0.5862 3.713 3.651 3.713 3.589 3.713 221,700 3.6280 3.45%
2010-12-10 0 0.580 0.580 0.600 0.580 0.600 3,112,000 1,856,000 0.5964 3.589 3.589 3.713 3.589 3.713 502,865 3.6908 -3.33%
2010-12-09 0 0.600 0.590 0.600 0.590 0.600 1,488,000 886,560 0.5958 3.713 3.651 3.713 3.651 3.713 240,445 3.6872 0.00%
2010-12-08 0 0.600 0.580 0.600 0.590 0.600 1,948,000 1,152,120 0.5914 3.713 3.589 3.713 3.651 3.713 314,776 3.6601 0.00%
2010-12-07 0 0.600 0.600 0.610 0.590 0.610 5,029,000 3,035,610 0.6036 3.713 3.713 3.775 3.651 3.775 812,632 3.7355 1.69%
2010-12-06 0 0.590 0.590 0.600 0.580 0.620 10,336,000 6,190,320 0.5989 3.651 3.651 3.713 3.589 3.837 1,670,186 3.7064 0.00%
2010-12-03 0 0.590 0.580 0.590 0.580 0.590 3,180,000 1,853,280 0.5828 3.651 3.589 3.651 3.589 3.651 513,854 3.6066 3.51%
2010-12-02 0 0.570 0.570 0.580 0.560 0.590 3,440,000 1,991,680 0.5790 3.527 3.527 3.589 3.466 3.651 555,867 3.5830 1.79%
2010-12-01 0 0.560 0.560 0.570 0.550 0.570 2,752,000 1,543,200 0.5608 3.466 3.466 3.527 3.404 3.527 444,693 3.4703 -1.75%
2010-11-30 0 0.570 0.560 0.570 0.550 0.570 972,000 543,880 0.5595 3.527 3.466 3.527 3.404 3.527 157,065 3.4628 0.00%
2010-11-29 0 0.570 0.560 0.580 0.550 0.580 1,380,000 777,880 0.5637 3.527 3.466 3.589 3.404 3.589 222,993 3.4884 1.79%
2010-11-26 0 0.560 0.560 0.570 0.560 0.580 1,786,000 1,020,840 0.5716 3.466 3.466 3.527 3.466 3.589 288,598 3.5372 -3.45%
2010-11-25 0 0.580 0.580 0.590 0.580 0.590 1,928,000 1,119,400 0.5806 3.589 3.589 3.651 3.589 3.651 311,544 3.5931 0.00%
2010-11-24 0 0.580 0.580 0.590 0.580 0.610 2,840,000 1,693,560 0.5963 3.589 3.589 3.651 3.589 3.775 458,913 3.6904 -3.33%
2010-11-23 0 0.600 0.590 0.600 0.570 0.610 7,312,000 4,317,920 0.5905 3.713 3.651 3.713 3.527 3.775 1,181,540 3.6545 3.45%
2010-11-22 0 0.580 0.570 0.580 0.540 0.590 4,072,000 2,314,520 0.5684 3.589 3.527 3.589 3.342 3.651 657,991 3.5176 7.41%
2010-11-19 0 0.540 0.540 0.550 0.540 0.570 2,752,000 1,507,560 0.5478 3.342 3.342 3.404 3.342 3.527 444,693 3.3901 -1.82%
2010-11-18 0 0.550 0.540 0.550 0.530 0.560 2,736,000 1,483,320 0.5421 3.404 3.342 3.404 3.280 3.466 442,108 3.3551 5.77%
2010-11-17 0 0.520 0.520 0.540 0.520 0.540 3,408,000 1,809,120 0.5308 3.218 3.218 3.342 3.218 3.342 550,696 3.2852 -1.89%
2010-11-16 0 0.530 0.530 0.540 0.530 0.570 10,008,000 5,476,640 0.5472 3.280 3.280 3.342 3.280 3.527 1,617,184 3.3865 -7.02%
2010-11-15 0 0.570 0.570 0.580 0.560 0.580 10,404,000 5,880,840 0.5652 3.527 3.527 3.589 3.466 3.589 1,681,174 3.4981 -1.72%
2010-11-12 0 0.580 0.580 0.590 0.580 0.600 5,372,000 3,134,720 0.5835 3.589 3.589 3.651 3.589 3.713 868,057 3.6112 -3.33%
2010-11-11 0 0.600 0.600 0.610 0.590 0.610 6,336,305 3,797,928 0.5994 3.713 3.713 3.775 3.651 3.775 1,023,878 3.7094 -3.23%
2010-11-10 0 0.620 0.610 0.620 0.600 0.630 6,240,000 3,819,840 0.6122 3.837 3.775 3.837 3.713 3.899 1,008,316 3.7883 -1.59%
2010-11-09 0 0.630 0.620 0.630 0.610 0.640 7,156,000 4,478,040 0.6258 3.899 3.837 3.899 3.775 3.961 1,156,332 3.8726 3.28%
2010-11-08 0 0.610 0.600 0.610 0.600 0.630 3,344,000 2,057,120 0.6152 3.775 3.713 3.775 3.713 3.899 540,354 3.8070 -1.61%
2010-11-05 0 0.620 0.620 0.630 0.610 0.630 8,080,000 4,977,480 0.6160 3.837 3.837 3.899 3.775 3.899 1,305,640 3.8123 3.33%
2010-11-04 0 0.600 0.600 0.610 0.580 0.630 14,048,000 8,389,120 0.5972 3.713 3.713 3.775 3.589 3.899 2,270,004 3.6956 -3.23%
2010-11-03 0 0.620 0.610 0.620 0.610 0.630 5,852,000 3,589,240 0.6133 3.837 3.775 3.837 3.775 3.899 945,620 3.7956 1.64%
2010-11-02 0 0.610 0.600 0.610 0.600 0.620 5,024,000 3,050,760 0.6072 3.775 3.713 3.775 3.713 3.837 811,824 3.7579 0.00%
2010-11-01 0 0.610 0.600 0.610 0.610 0.630 2,112,000 1,294,680 0.6130 3.775 3.713 3.775 3.775 3.899 341,276 3.7936 -1.61%
2010-10-29 0 0.620 0.610 0.620 0.590 0.620 4,940,000 2,997,360 0.6068 3.837 3.775 3.837 3.651 3.837 798,250 3.7549 0.00%
2010-10-28 0 0.620 0.610 0.620 0.590 0.650 13,200,000 8,146,520 0.6172 3.837 3.775 3.837 3.651 4.023 2,132,977 3.8193 -3.12%
2010-10-27 0 0.640 0.640 0.650 0.630 0.650 3,763,656 2,396,950 0.6369 3.961 3.961 4.023 3.899 4.023 608,166 3.9413 0.00%
2010-10-26 0 0.640 0.630 0.640 0.640 0.650 4,104,000 2,637,760 0.6427 3.961 3.899 3.961 3.961 4.023 663,162 3.9776 -1.54%
2010-10-25 0 0.650 0.640 0.650 0.640 0.670 8,660,000 5,592,280 0.6458 4.023 3.961 4.023 3.961 4.146 1,399,362 3.9963 -1.52%
2010-10-22 0 0.660 0.650 0.660 0.650 0.680 6,632,000 4,402,400 0.6638 4.084 4.023 4.084 4.023 4.208 1,071,659 4.1080 0.00%
2010-10-21 0 0.660 0.650 0.660 0.650 0.680 5,916,122 3,933,437 0.6649 4.084 4.023 4.084 4.023 4.208 955,981 4.1146 1.54%
2010-10-20 0 0.650 0.640 0.650 0.640 0.670 5,716,609 3,702,805 0.6477 4.023 3.961 4.023 3.961 4.146 923,742 4.0085 -2.99%
2010-10-19 0 0.670 0.670 0.680 0.660 0.700 15,289,000 10,370,780 0.6783 4.146 4.146 4.208 4.084 4.332 2,470,537 4.1978 1.52%
2010-10-18 0 0.660 0.660 0.670 0.610 0.680 55,284,000 34,454,560 0.6232 4.084 4.084 4.146 3.775 4.208 8,933,295 3.8569 6.45%
2010-10-15 0 0.620 0.610 0.620 0.590 0.620 12,696,000 7,708,960 0.6072 3.837 3.775 3.837 3.651 3.837 2,051,536 3.7577 5.08%
2010-10-14 0 0.590 0.590 0.600 0.570 0.590 5,696,000 3,328,840 0.5844 3.651 3.651 3.713 3.527 3.651 920,412 3.6167 1.72%
2010-10-13 0 0.580 0.570 0.580 0.550 0.580 3,716,000 2,108,240 0.5673 3.589 3.527 3.589 3.404 3.589 600,465 3.5110 5.45%
2010-10-12 0 0.550 0.550 0.560 0.530 0.570 11,228,000 6,180,720 0.5505 3.404 3.404 3.466 3.280 3.527 1,814,323 3.4066 -3.51%
2010-10-11 0 0.570 0.560 0.570 0.560 0.590 7,048,000 3,972,560 0.5636 3.527 3.466 3.527 3.466 3.651 1,138,880 3.4881 -1.72%
2010-10-08 0 0.580 0.570 0.580 0.560 0.590 9,552,000 5,463,400 0.5720 3.589 3.527 3.589 3.466 3.651 1,543,500 3.5396 0.00%
2010-10-07 0 0.580 0.580 0.590 0.580 0.600 3,704,000 2,166,680 0.5850 3.589 3.589 3.651 3.589 3.713 598,526 3.6200 -3.33%
2010-10-06 0 0.600 0.590 0.600 0.590 0.610 6,824,000 4,086,600 0.5989 3.713 3.651 3.713 3.651 3.775 1,102,684 3.7060 -1.64%
2010-10-05 0 0.610 0.600 0.610 0.600 0.620 5,640,000 3,437,080 0.6094 3.775 3.713 3.775 3.713 3.837 911,363 3.7714 -1.61%
2010-10-04 0 0.620 0.610 0.620 0.600 0.620 3,479,236 2,137,277 0.6143 3.837 3.775 3.837 3.713 3.837 562,207 3.8016 0.00%
2010-09-30 0 0.620 0.610 0.620 0.600 0.620 5,580,000 3,420,200 0.6129 3.837 3.775 3.837 3.713 3.837 901,668 3.7932 0.00%
2010-09-29 0 0.620 0.610 0.620 0.590 0.620 16,168,213 9,838,959 0.6085 3.837 3.775 3.837 3.651 3.837 2,612,608 3.7660 5.08%
2010-09-28 0 0.590 0.580 0.590 0.560 0.600 12,540,000 7,348,400 0.5860 3.651 3.589 3.651 3.466 3.713 2,026,328 3.6265 5.36%
2010-09-27 0 0.560 0.550 0.560 0.550 0.590 11,140,000 6,280,480 0.5638 3.466 3.404 3.466 3.404 3.651 1,800,103 3.4890 -3.45%
2010-09-24 0 0.580 0.570 0.580 0.560 0.590 4,684,000 2,708,560 0.5783 3.589 3.527 3.589 3.466 3.651 756,884 3.5786 1.75%
2010-09-22 0 0.570 0.570 0.580 0.540 0.590 16,272,000 9,300,240 0.5715 3.527 3.527 3.589 3.342 3.651 2,629,379 3.5370 3.64%
2010-09-21 0 0.550 0.540 0.550 0.540 0.550 5,300,000 2,884,840 0.5443 3.404 3.342 3.404 3.342 3.404 856,423 3.3685 0.00%
2010-09-20 0 0.550 0.540 0.550 0.530 0.550 11,956,000 6,474,720 0.5415 3.404 3.342 3.404 3.280 3.404 1,931,960 3.3514 3.77%
2010-09-17 0 0.530 0.520 0.530 0.510 0.530 4,204,000 2,187,920 0.5204 3.280 3.218 3.280 3.156 3.280 679,321 3.2207 0.00%
2010-09-16 0 0.530 0.520 0.530 0.520 0.550 21,864,000 11,716,320 0.5359 3.280 3.218 3.280 3.218 3.404 3,532,985 3.3163 3.92%
2010-09-15 0 0.510 0.500 0.510 0.495 0.520 6,296,000 3,196,900 0.5078 3.156 3.094 3.156 3.063 3.218 1,017,365 3.1423 3.03%
2010-09-14 0 0.495 0.495 0.500 0.490 0.510 4,392,000 2,192,840 0.4993 3.063 3.063 3.094 3.032 3.156 709,700 3.0898 -2.94%
2010-09-13 0 0.510 0.500 0.510 0.485 0.510 13,224,000 6,600,380 0.4991 3.156 3.094 3.156 3.001 3.156 2,136,855 3.0888 3.03%
2010-09-10 0 0.495 0.490 0.500 0.490 0.500 1,600,000 787,880 0.4924 3.063 3.032 3.094 3.032 3.094 258,543 3.0474 -1.00%
2010-09-09 0 0.500 0.500 0.510 0.490 0.510 5,584,000 2,804,000 0.5021 3.094 3.094 3.156 3.032 3.156 902,314 3.1076 3.09%
2010-09-08 0 0.485 0.485 0.490 0.480 0.490 1,024,000 498,920 0.4872 3.001 3.001 3.032 2.970 3.032 165,467 3.0152 -1.02%
2010-09-07 0 0.490 0.485 0.490 0.480 0.490 912,000 441,740 0.4844 3.032 3.001 3.032 2.970 3.032 147,369 2.9975 0.00%
2010-09-06 0 0.490 0.485 0.490 0.480 0.490 1,308,000 634,900 0.4854 3.032 3.001 3.032 2.970 3.032 211,359 3.0039 1.03%
2010-09-03 0 0.485 0.475 0.485 0.480 0.485 1,168,000 563,640 0.4826 3.001 2.940 3.001 2.970 3.001 188,736 2.9864 -1.02%
2010-09-02 0 0.490 0.485 0.490 0.480 0.495 3,680,000 1,789,440 0.4863 3.032 3.001 3.032 2.970 3.063 594,648 3.0092 3.16%
2010-09-01 0 0.475 0.475 0.480 0.475 0.480 888,000 423,980 0.4775 2.940 2.940 2.970 2.940 2.970 143,491 2.9547 -1.04%
2010-08-31 0 0.480 0.475 0.480 0.475 0.485 1,116,000 536,500 0.4807 2.970 2.940 2.970 2.940 3.001 180,334 2.9750 -3.03%
2010-08-30 0 0.495 0.490 0.500 0.475 0.500 3,464,000 1,676,520 0.4840 3.063 3.032 3.094 2.940 3.094 559,745 2.9952 5.32%
2010-08-27 0 0.470 0.470 0.475 0.470 0.485 1,296,000 618,400 0.4772 2.909 2.909 2.940 2.909 3.001 209,420 2.9529 -3.09%
2010-08-26 0 0.485 0.480 0.485 0.480 0.490 1,756,000 850,020 0.4841 3.001 2.970 3.001 2.970 3.032 283,751 2.9957 0.00%
2010-08-25 0 0.485 0.480 0.485 0.470 0.490 1,576,000 748,720 0.4751 3.001 2.970 3.001 2.909 3.032 254,665 2.9400 -2.02%
2010-08-24 0 0.495 0.485 0.495 0.470 0.495 3,720,000 1,805,000 0.4852 3.063 3.001 3.063 2.909 3.063 601,112 3.0028 4.21%
2010-08-23 0 0.475 0.475 0.480 0.470 0.480 3,136,000 1,487,080 0.4742 2.940 2.940 2.970 2.909 2.970 506,744 2.9346 0.00%
2010-08-20 0 0.475 0.475 0.480 0.470 0.480 3,732,000 1,781,720 0.4774 2.940 2.940 2.970 2.909 2.970 603,051 2.9545 -2.06%
2010-08-19 0 0.485 0.485 0.490 0.480 0.495 1,668,000 811,620 0.4866 3.001 3.001 3.032 2.970 3.063 269,531 3.0112 -1.02%
2010-08-18 0 0.490 0.480 0.490 0.475 0.500 4,984,000 2,424,320 0.4864 3.032 2.970 3.032 2.940 3.094 805,360 3.0102 -1.01%
2010-08-17 0 0.495 0.490 0.495 0.485 0.500 3,956,000 1,947,860 0.4924 3.063 3.032 3.063 3.001 3.094 639,247 3.0471 1.02%
2010-08-16 0 0.490 0.485 0.490 0.480 0.495 2,164,000 1,050,460 0.4854 3.032 3.001 3.032 2.970 3.063 349,679 3.0041 1.03%
2010-08-13 0 0.485 0.485 0.490 0.485 0.495 1,444,000 706,880 0.4895 3.001 3.001 3.032 3.001 3.063 233,335 3.0295 -1.02%
2010-08-12 0 0.490 0.490 0.495 0.490 0.495 1,200,000 589,640 0.4914 3.032 3.032 3.063 3.032 3.063 193,907 3.0408 -2.00%
2010-08-11 0 0.500 0.490 0.500 0.490 0.500 3,132,000 1,550,700 0.4951 3.094 3.032 3.094 3.032 3.094 506,097 3.0640 2.04%
2010-08-10 0 0.490 0.490 0.500 0.485 0.495 5,344,000 2,631,480 0.4924 3.032 3.032 3.094 3.001 3.063 863,532 3.0473 -2.00%
2010-08-09 0 0.500 0.500 0.510 0.495 0.530 8,424,609 4,300,778 0.5105 3.094 3.094 3.156 3.063 3.280 1,361,325 3.1593 -5.66%
2010-08-06 0 0.530 0.530 0.540 0.510 0.550 8,284,123 4,397,066 0.5308 3.280 3.280 3.342 3.156 3.404 1,338,624 3.2848 1.92%
2010-08-05 0 0.520 0.510 0.520 0.510 0.520 2,000,000 1,034,240 0.5171 3.218 3.156 3.218 3.156 3.218 323,178 3.2002 0.00%
2010-08-04 0 0.520 0.510 0.530 0.510 0.530 1,808,000 937,040 0.5183 3.218 3.156 3.280 3.156 3.280 292,153 3.2074 -1.89%
2010-08-03 0 0.530 0.520 0.530 0.520 0.530 3,428,000 1,807,160 0.5272 3.280 3.218 3.280 3.218 3.280 553,928 3.2624 1.92%
2010-08-02 0 0.520 0.510 0.520 0.510 0.530 3,096,000 1,612,240 0.5207 3.218 3.156 3.218 3.156 3.280 500,280 3.2227 0.00%
2010-07-30 0 0.520 0.500 0.520 0.510 0.520 5,692,000 2,918,840 0.5128 3.218 3.094 3.218 3.156 3.218 919,765 3.1735 1.96%
2010-07-29 0 0.510 0.510 0.520 0.510 0.520 3,852,000 1,970,240 0.5115 3.156 3.156 3.218 3.156 3.218 622,441 3.1653 -1.92%
2010-07-28 0 0.520 0.520 0.530 0.510 0.540 8,065,047 4,264,813 0.5288 3.218 3.218 3.280 3.156 3.342 1,303,224 3.2725 1.96%
2010-07-27 0 0.510 0.510 0.520 0.500 0.510 4,252,000 2,139,840 0.5033 3.156 3.156 3.218 3.094 3.156 687,077 3.1144 0.00%
2010-07-26 0 0.510 0.500 0.510 0.500 0.550 9,180,000 4,813,200 0.5243 3.156 3.094 3.156 3.094 3.404 1,483,388 3.2447 -3.77%
2010-07-23 0 0.530 0.520 0.530 0.470 0.530 18,660,000 9,420,320 0.5048 3.280 3.218 3.280 2.909 3.280 3,015,254 3.1242 12.77%
2010-07-22 0 0.470 0.465 0.470 0.460 0.475 2,084,000 969,640 0.4653 2.909 2.878 2.909 2.847 2.940 336,752 2.8794 1.08%
2010-07-21 0 0.465 0.460 0.465 0.455 0.465 1,168,000 537,420 0.4601 2.878 2.847 2.878 2.816 2.878 188,736 2.8475 2.20%
2010-07-20 0 0.455 0.450 0.455 0.445 0.455 1,464,000 657,040 0.4488 2.816 2.785 2.816 2.754 2.816 236,567 2.7774 1.11%
2010-07-19 0 0.450 0.450 0.455 0.450 0.455 2,492,000 1,124,760 0.4513 2.785 2.785 2.816 2.785 2.816 402,680 2.7932 -3.23%
2010-07-16 0 0.465 0.465 0.470 0.465 0.475 1,332,000 624,260 0.4687 2.878 2.878 2.909 2.878 2.940 215,237 2.9003 -2.11%
2010-07-15 0 0.475 0.470 0.475 0.470 0.480 3,652,000 1,724,180 0.4721 2.940 2.909 2.940 2.909 2.970 590,124 2.9217 -2.06%
2010-07-14 0 0.485 0.480 0.485 0.470 0.485 2,824,000 1,358,340 0.4810 3.001 2.970 3.001 2.909 3.001 456,328 2.9767 2.11%
2010-07-13 0 0.475 0.470 0.475 0.470 0.480 1,616,000 768,740 0.4757 2.940 2.909 2.940 2.909 2.970 261,128 2.9439 0.00%
2010-07-12 0 0.475 0.475 0.480 0.475 0.485 808,000 387,200 0.4792 2.940 2.940 2.970 2.940 3.001 130,564 2.9656 0.00%
2010-07-09 0 0.475 0.475 0.485 0.470 0.490 2,800,000 1,341,880 0.4792 2.940 2.940 3.001 2.909 3.032 452,450 2.9658 0.00%
2010-07-08 0 0.475 0.475 0.480 0.475 0.480 1,572,000 750,720 0.4776 2.940 2.940 2.970 2.940 2.970 254,018 2.9554 2.15%
2010-07-07 0 0.465 0.465 0.475 0.465 0.480 5,468,000 2,572,580 0.4705 2.878 2.878 2.940 2.878 2.970 883,570 2.9116 -3.12%
2010-07-06 0 0.480 0.480 0.485 0.465 0.490 1,668,000 798,100 0.4785 2.970 2.970 3.001 2.878 3.032 269,531 2.9611 2.13%
2010-07-05 0 0.470 0.470 0.475 0.470 0.490 2,256,000 1,077,140 0.4775 2.909 2.909 2.940 2.909 3.032 364,545 2.9548 -4.08%
2010-07-02 0 0.490 0.490 0.495 0.490 0.500 3,360,000 1,664,900 0.4955 3.032 3.032 3.063 3.032 3.094 542,940 3.0665 -3.92%
2010-06-30 0 0.510 0.500 0.510 0.495 0.510 2,988,000 1,505,940 0.5040 3.156 3.094 3.156 3.063 3.156 482,828 3.1190 0.00%
2010-06-29 0 0.510 0.500 0.510 0.500 0.530 9,092,000 4,650,400 0.5115 3.156 3.094 3.156 3.094 3.280 1,469,169 3.1653 -1.92%
2010-06-28 0 0.520 0.510 0.520 0.495 0.520 11,908,000 6,131,020 0.5149 3.218 3.156 3.218 3.063 3.218 1,924,204 3.1863 5.05%
2010-06-25 0 0.495 0.495 0.500 0.490 0.520 3,580,000 1,797,660 0.5021 3.063 3.063 3.094 3.032 3.218 578,489 3.1075 -1.00%
2010-06-24 0 0.500 0.500 0.510 0.490 0.510 4,080,000 2,035,920 0.4990 3.094 3.094 3.156 3.032 3.156 659,284 3.0881 0.00%
2010-06-23 0 0.500 0.495 0.500 0.490 0.500 1,512,000 744,760 0.4926 3.094 3.063 3.094 3.032 3.094 244,323 3.0483 0.00%
2010-06-22 0 0.500 0.495 0.500 0.495 0.510 2,500,000 1,247,900 0.4992 3.094 3.063 3.094 3.063 3.156 403,973 3.0891 -1.96%
2010-06-21 0 0.510 0.500 0.510 0.480 0.520 12,784,000 6,427,980 0.5028 3.156 3.094 3.156 2.970 3.218 2,065,756 3.1117 5.15%
2010-06-18 0 0.485 0.475 0.485 0.475 0.485 2,148,532 1,028,179 0.4785 3.001 2.940 3.001 2.940 3.001 347,179 2.9615 1.04%
2010-06-17 0 0.480 0.480 0.485 0.475 0.485 2,526,000 1,213,050 0.4802 2.970 2.970 3.001 2.940 3.001 408,174 2.9719 -1.03%
2010-06-15 0 0.485 0.480 0.485 0.475 0.485 1,442,000 689,480 0.4781 3.001 2.970 3.001 2.940 3.001 233,012 2.9590 0.00%
2010-06-14 0 0.485 0.480 0.485 0.475 0.490 3,526,000 1,701,860 0.4827 3.001 2.970 3.001 2.940 3.032 569,763 2.9870 1.04%
2010-06-11 0 0.480 0.475 0.480 0.470 0.490 11,436,000 5,483,960 0.4795 2.970 2.940 2.970 2.909 3.032 1,847,934 2.9676 0.00%
2010-06-10 0 0.480 0.470 0.480 0.475 0.500 9,688,000 4,683,420 0.4834 2.970 2.909 2.970 2.940 3.094 1,565,476 2.9917 -4.00%
2010-06-09 0 0.500 0.495 0.500 0.495 0.510 3,800,000 1,899,660 0.4999 3.094 3.063 3.094 3.063 3.156 614,039 3.0937 0.00%
2010-06-08 0 0.500 0.495 0.500 0.490 0.500 1,330,000 658,830 0.4954 3.094 3.063 3.094 3.032 3.094 214,914 3.0656 1.01%
2010-06-07 0 0.495 0.495 0.500 0.480 0.500 5,000,000 2,434,440 0.4869 3.063 3.063 3.094 2.970 3.094 807,946 3.0131 -2.94%
2010-06-04 0 0.510 0.500 0.510 0.500 0.510 1,094,000 552,840 0.5053 3.156 3.094 3.156 3.094 3.156 176,779 3.1273 0.00%
2010-06-03 0 0.510 0.500 0.510 0.500 0.540 6,128,000 3,132,160 0.5111 3.156 3.094 3.156 3.094 3.342 990,218 3.1631 -1.92%
2010-06-02 0 0.520 0.510 0.520 0.490 0.520 5,240,000 2,654,500 0.5066 3.218 3.156 3.218 3.032 3.218 846,727 3.1350 0.00%
2010-06-01 0 0.520 0.510 0.520 0.500 0.540 10,848,000 5,634,480 0.5194 3.218 3.156 3.218 3.094 3.342 1,752,919 3.2143 4.00%
2010-05-31 0 0.500 0.490 0.500 0.475 0.500 7,944,000 3,891,240 0.4898 3.094 3.032 3.094 2.940 3.094 1,283,664 3.0314 3.09%
2010-05-28 0 0.485 0.485 0.490 0.480 0.500 18,528,000 9,145,320 0.4936 3.001 3.001 3.032 2.970 3.094 2,993,924 3.0546 3.19%
2010-05-27 0 0.470 0.465 0.475 0.450 0.480 10,350,000 4,822,310 0.4659 2.909 2.878 2.940 2.785 2.970 1,672,448 2.8834 1.08%
2010-05-26 0 0.465 0.460 0.465 0.455 0.465 11,936,000 5,471,320 0.4584 2.878 2.847 2.878 2.816 2.878 1,928,728 2.8368 3.33%
2010-05-25 0 0.450 0.450 0.455 0.450 0.475 11,432,000 5,217,140 0.4564 2.785 2.785 2.816 2.785 2.940 1,847,287 2.8242 -5.26%
2010-05-24 0 0.475 0.475 0.480 0.460 0.530 20,232,000 9,996,560 0.4941 2.940 2.940 2.970 2.847 3.280 3,269,272 3.0577 4.40%
2010-05-20 0 0.455 0.450 0.455 0.390 0.485 40,308,000 17,572,600 0.4360 2.816 2.785 2.816 2.414 3.001 6,513,336 2.6979 -5.21%
2010-05-19 0 0.480 0.475 0.480 0.480 0.540 19,656,000 9,872,020 0.5022 2.970 2.940 2.970 2.970 3.342 3,176,196 3.1081 -11.11%
2010-05-18 0 0.540 0.530 0.540 0.510 0.580 10,668,000 5,787,440 0.5425 3.342 3.280 3.342 3.156 3.589 1,723,833 3.3573 -6.90%
2010-05-17 0 0.580 0.580 0.590 0.570 0.600 7,992,000 4,674,000 0.5848 3.589 3.589 3.651 3.527 3.713 1,291,421 3.6193 -4.92%
2010-05-14 0 0.610 0.610 0.630 0.600 0.630 3,332,000 2,042,040 0.6129 3.775 3.775 3.899 3.713 3.899 538,415 3.7927 -1.61%
2010-05-13 0 0.620 0.610 0.620 0.590 0.620 5,172,000 3,157,680 0.6105 3.837 3.775 3.837 3.651 3.837 835,739 3.7783 5.08%
2010-05-12 0 0.590 0.590 0.600 0.590 0.600 3,338,000 1,985,980 0.5950 3.651 3.651 3.713 3.651 3.713 539,385 3.6819 -3.28%
2010-05-11 0 0.610 0.600 0.610 0.600 0.630 5,912,000 3,597,520 0.6085 3.775 3.713 3.775 3.713 3.899 955,315 3.7658 -1.61%
2010-05-10 0 0.620 0.610 0.620 0.590 0.630 8,395,981 5,080,229 0.6051 3.837 3.775 3.837 3.651 3.899 1,356,699 3.7445 1.64%
2010-05-07 0 0.610 0.610 0.620 0.570 0.620 20,716,000 12,288,720 0.5932 3.775 3.775 3.837 3.527 3.837 3,347,481 3.6710 -1.61%
2010-05-06 0 0.620 0.620 0.630 0.590 0.670 18,878,000 11,730,220 0.6214 3.837 3.837 3.899 3.651 4.146 3,050,480 3.8454 -8.82%
2010-05-05 0 0.680 0.670 0.680 0.670 0.700 10,316,000 7,015,720 0.6801 4.208 4.146 4.208 4.146 4.332 1,666,954 4.2087 -5.56%
2010-05-04 0 0.720 0.710 0.720 0.700 0.730 8,660,331 6,159,023 0.7112 4.456 4.394 4.456 4.332 4.518 1,399,416 4.4011 -1.37%
2010-05-03 0 0.730 0.720 0.730 0.700 0.730 6,786,000 4,842,680 0.7136 4.518 4.456 4.518 4.332 4.518 1,096,544 4.4163 0.00%
2010-04-30 0 0.730 0.730 0.740 0.730 0.750 5,934,000 4,367,440 0.7360 4.518 4.518 4.580 4.518 4.641 958,870 4.5548 0.00%
2010-04-29 0 0.730 0.730 0.740 0.730 0.760 9,108,000 6,702,440 0.7359 4.518 4.518 4.580 4.518 4.703 1,471,754 4.5540 -3.95%
2010-04-28 0 0.760 0.750 0.760 0.730 0.760 9,000,000 6,698,880 0.7443 4.703 4.641 4.703 4.518 4.703 1,454,302 4.6062 2.70%
2010-04-27 0 0.740 0.740 0.750 0.740 0.760 5,253,218 3,926,277 0.7474 4.580 4.580 4.641 4.580 4.703 848,863 4.6253 -2.63%
2010-04-26 0 0.760 0.750 0.760 0.740 0.760 9,366,279 7,060,401 0.7538 4.703 4.641 4.703 4.580 4.703 1,513,489 4.6650 1.33%
2010-04-23 0 0.750 0.740 0.750 0.740 0.750 7,396,000 5,494,720 0.7429 4.641 4.580 4.641 4.580 4.641 1,195,113 4.5977 0.00%
2010-04-22 0 0.750 0.740 0.750 0.730 0.760 12,260,000 9,113,040 0.7433 4.641 4.580 4.641 4.518 4.703 1,981,083 4.6000 -1.32%
2010-04-21 0 0.760 0.750 0.760 0.740 0.760 12,186,000 9,183,100 0.7536 4.703 4.641 4.703 4.580 4.703 1,969,125 4.6635 -1.30%
2010-04-20 0 0.770 0.760 0.770 0.760 0.780 7,128,000 5,500,240 0.7716 4.765 4.703 4.765 4.703 4.827 1,151,808 4.7753 0.00%
2010-04-19 0 0.770 0.760 0.770 0.760 0.790 13,064,000 10,065,880 0.7705 4.765 4.703 4.765 4.703 4.889 2,111,001 4.7683 -2.53%
2010-04-16 0 0.790 0.780 0.790 0.780 0.800 4,340,000 3,411,120 0.7860 4.889 4.827 4.889 4.827 4.951 701,297 4.8640 -1.25%
2010-04-15 0 0.800 0.790 0.800 0.780 0.810 11,704,000 9,326,200 0.7968 4.951 4.889 4.951 4.827 5.013 1,891,240 4.9313 1.27%
2010-04-14 0 0.790 0.780 0.790 0.770 0.800 18,327,047 14,379,796 0.7846 4.889 4.827 4.889 4.765 4.951 2,961,452 4.8557 -1.25%
2010-04-13 0 0.800 0.790 0.800 0.790 0.810 9,412,000 7,505,720 0.7975 4.951 4.889 4.951 4.889 5.013 1,520,877 4.9351 -1.23%
2010-04-12 0 0.810 0.800 0.810 0.800 0.830 21,610,000 17,566,020 0.8129 5.013 4.951 5.013 4.951 5.136 3,491,942 5.0304 -1.22%
2010-04-09 0 0.820 0.820 0.830 0.810 0.840 9,795,772 8,122,502 0.8292 5.075 5.075 5.136 5.013 5.198 1,582,891 5.1314 0.00%
2010-04-08 0 0.820 0.810 0.820 0.810 0.830 6,098,000 4,974,900 0.8158 5.075 5.013 5.075 5.013 5.136 985,371 5.0488 -1.20%
2010-04-07 0 0.830 0.820 0.830 0.820 0.840 9,892,000 8,175,880 0.8265 5.136 5.075 5.136 5.075 5.198 1,598,440 5.1149 0.00%
2010-04-01 0 0.830 0.820 0.830 0.820 0.830 8,204,000 6,765,440 0.8247 5.136 5.075 5.136 5.075 5.136 1,325,677 5.1034 1.22%
2010-03-31 0 0.820 0.810 0.830 0.810 0.840 7,066,000 5,825,300 0.8244 5.075 5.013 5.136 5.013 5.198 1,141,789 5.1019 -2.38%
2010-03-30 0 0.840 0.840 0.850 0.820 0.860 26,284,000 22,251,720 0.8466 5.198 5.198 5.260 5.075 5.322 4,247,209 5.2391 -1.18%
2010-03-29 0 0.850 0.840 0.850 0.800 0.870 42,426,000 35,725,960 0.8421 5.260 5.198 5.260 4.951 5.384 6,855,582 5.2112 6.25%
2010-03-26 0 0.800 0.790 0.810 0.780 0.820 12,519,550 10,017,694 0.8002 4.951 4.889 5.013 4.827 5.075 2,023,024 4.9518 1.27%
2010-03-25 0 0.790 0.790 0.800 0.770 0.800 8,076,000 6,301,080 0.7802 4.889 4.889 4.951 4.765 4.951 1,304,994 4.8284 1.28%
2010-03-24 0 0.780 0.780 0.790 0.780 0.790 8,484,000 6,649,640 0.7838 4.827 4.827 4.889 4.827 4.889 1,370,922 4.8505 0.00%
2010-03-23 0 0.780 0.780 0.790 0.770 0.790 12,964,000 10,086,240 0.7780 4.827 4.827 4.889 4.765 4.889 2,094,842 4.8148 -1.27%
2010-03-22 0 0.790 0.790 0.800 0.780 0.800 13,384,000 10,513,080 0.7855 4.889 4.889 4.951 4.827 4.951 2,162,709 4.8611 -1.25%
2010-03-19 0 0.800 0.790 0.800 0.780 0.810 13,408,000 10,657,520 0.7949 4.951 4.889 4.951 4.827 5.013 2,166,587 4.9190 0.00%
2010-03-18 0 0.800 0.790 0.800 0.790 0.810 7,062,000 5,650,840 0.8002 4.951 4.889 4.951 4.889 5.013 1,141,143 4.9519 0.00%
2010-03-17 0 0.800 0.800 0.810 0.800 0.810 6,232,000 5,011,320 0.8041 4.951 4.951 5.013 4.951 5.013 1,007,024 4.9764 0.00%
2010-03-16 0 0.800 0.800 0.810 0.800 0.810 5,484,000 4,398,120 0.8020 4.951 4.951 5.013 4.951 5.013 886,155 4.9632 -1.23%
2010-03-15 0 0.810 0.800 0.810 0.800 0.810 5,396,000 4,347,600 0.8057 5.013 4.951 5.013 4.951 5.013 871,935 4.9862 0.00%
2010-03-12 0 0.810 0.810 0.820 0.800 0.820 6,564,000 5,319,120 0.8103 5.013 5.013 5.075 4.951 5.075 1,060,671 5.0149 0.00%
2010-03-11 0 0.810 0.800 0.810 0.790 0.820 13,416,792 10,797,786 0.8048 5.013 4.951 5.013 4.889 5.075 2,168,008 4.9805 0.00%
2010-03-10 0 0.810 0.800 0.810 0.810 0.850 26,336,000 21,753,680 0.8260 5.013 4.951 5.013 5.013 5.260 4,255,612 5.1118 -4.71%
2010-03-09 0 0.850 0.840 0.850 0.810 0.850 41,144,000 34,347,320 0.8348 5.260 5.198 5.260 5.013 5.260 6,648,424 5.1662 3.66%
2010-03-08 0 0.820 0.810 0.820 0.790 0.820 18,440,548 14,874,216 0.8066 5.075 5.013 5.075 4.889 5.075 2,979,793 4.9917 3.80%
2010-03-05 0 0.790 0.780 0.790 0.780 0.790 4,764,000 3,741,200 0.7853 4.889 4.827 4.889 4.827 4.889 769,811 4.8599 1.28%
2010-03-04 0 0.780 0.780 0.790 0.770 0.820 12,181,500 9,630,750 0.7906 4.827 4.827 4.889 4.765 5.075 1,968,398 4.8927 -3.70%
2010-03-03 0 0.810 0.800 0.810 0.780 0.820 29,362,000 23,633,900 0.8049 5.013 4.951 5.013 4.827 5.075 4,744,581 4.9812 3.85%
2010-03-02 0 0.780 0.780 0.790 0.740 0.790 25,016,000 19,184,240 0.7669 4.827 4.827 4.889 4.580 4.889 4,042,314 4.7459 4.00%
2010-03-01 0 0.750 0.740 0.750 0.740 0.750 11,578,000 8,633,280 0.7457 4.641 4.580 4.641 4.580 4.641 1,870,879 4.6146 1.35%
2010-02-26 0 0.740 0.740 0.750 0.740 0.750 8,156,000 6,058,600 0.7428 4.580 4.580 4.641 4.580 4.641 1,317,921 4.5971 -1.33%
2010-02-25 0 0.750 0.740 0.750 0.740 0.770 9,748,000 7,319,720 0.7509 4.641 4.580 4.641 4.580 4.765 1,575,171 4.6469 0.00%
2010-02-24 0 0.750 0.740 0.750 0.740 0.750 11,064,000 8,274,560 0.7479 4.641 4.580 4.641 4.580 4.641 1,787,822 4.6283 0.00%
2010-02-23 0 0.750 0.740 0.750 0.740 0.760 12,620,000 9,462,840 0.7498 4.641 4.580 4.641 4.580 4.703 2,039,255 4.6403 -1.32%
2010-02-22 0 0.760 0.760 0.770 0.760 0.780 8,942,000 6,872,560 0.7686 4.703 4.703 4.765 4.703 4.827 1,444,930 4.7563 1.33%
2010-02-19 0 0.750 0.740 0.750 0.730 0.760 4,516,000 3,375,560 0.7475 4.641 4.580 4.641 4.518 4.703 729,737 4.6257 -1.32%
2010-02-18 0 0.760 0.750 0.760 0.750 0.770 9,712,574 7,364,042 0.7582 4.703 4.641 4.703 4.641 4.765 1,569,447 4.6921 -1.30%
2010-02-17 0 0.770 0.760 0.770 0.760 0.820 12,630,000 10,024,600 0.7937 4.765 4.703 4.765 4.703 5.075 2,040,871 4.9119 -3.75%
2010-02-12 0 0.800 0.800 0.810 0.780 0.810 10,924,000 8,735,240 0.7996 4.951 4.951 5.013 4.827 5.013 1,765,200 4.9486 2.56%
2010-02-11 0 0.780 0.770 0.780 0.750 0.780 9,121,426 6,933,507 0.7601 4.827 4.765 4.827 4.641 4.827 1,473,924 4.7041 4.00%
2010-02-10 0 0.750 0.750 0.760 0.720 0.760 10,328,269 7,667,039 0.7423 4.641 4.641 4.703 4.456 4.703 1,668,936 4.5940 1.35%
2010-02-09 0 0.740 0.730 0.740 0.700 0.740 16,630,000 12,012,400 0.7223 4.580 4.518 4.580 4.332 4.580 2,687,228 4.4702 4.23%
2010-02-08 0 0.710 0.710 0.720 0.710 0.750 10,136,000 7,412,640 0.7313 4.394 4.394 4.456 4.394 4.641 1,637,868 4.5258 -2.74%
2010-02-05 0 0.730 0.730 0.740 0.720 0.770 32,540,609 24,147,654 0.7421 4.518 4.518 4.580 4.456 4.765 5,258,210 4.5924 -7.59%
2010-02-04 0 0.790 0.780 0.790 0.770 0.810 26,336,000 20,873,160 0.7926 4.889 4.827 4.889 4.765 5.013 4,255,612 4.9049 -3.66%
2010-02-03 0 0.820 0.810 0.820 0.810 0.830 12,760,000 10,493,680 0.8224 5.075 5.013 5.075 5.013 5.136 2,061,878 5.0894 1.23%
2010-02-02 0 0.810 0.810 0.820 0.810 0.850 11,868,000 9,785,760 0.8246 5.013 5.013 5.075 5.013 5.260 1,917,740 5.1028 -3.57%
2010-02-01 0 0.840 0.830 0.840 0.800 0.840 12,200,000 9,961,800 0.8165 5.198 5.136 5.198 4.951 5.198 1,971,388 5.0532 3.70%
2010-01-29 0 0.810 0.810 0.820 0.800 0.820 13,068,000 10,589,920 0.8104 5.013 5.013 5.075 4.951 5.075 2,111,647 5.0150 -1.22%
2010-01-28 0 0.820 0.810 0.820 0.810 0.840 8,248,000 6,803,920 0.8249 5.075 5.013 5.075 5.013 5.198 1,332,787 5.1050 0.00%
2010-01-27 0 0.820 0.810 0.820 0.800 0.840 14,916,000 12,185,400 0.8169 5.075 5.013 5.075 4.951 5.198 2,410,264 5.0556 -1.20%
2010-01-26 0 0.830 0.830 0.840 0.820 0.850 23,924,000 19,811,720 0.8281 5.136 5.136 5.198 5.075 5.260 3,865,859 5.1248 -3.49%
2010-01-25 0 0.860 0.850 0.860 0.830 0.860 14,724,000 12,459,640 0.8462 5.322 5.260 5.322 5.136 5.322 2,379,239 5.2368 0.00%
2010-01-22 0 0.860 0.850 0.860 0.790 0.870 53,312,000 44,212,960 0.8293 5.322 5.260 5.322 4.889 5.384 8,614,641 5.1323 -2.27%
2010-01-21 0 0.880 0.870 0.880 0.870 0.910 21,496,305 19,059,139 0.8866 5.446 5.384 5.446 5.384 5.632 3,473,570 5.4869 -2.22%
2010-01-20 0 0.900 0.900 0.910 0.880 0.920 51,411,000 46,302,960 0.9006 5.570 5.570 5.632 5.446 5.693 8,307,460 5.5737 2.27%
2010-01-19 0 0.880 0.880 0.890 0.860 0.900 57,922,000 51,369,680 0.8869 5.446 5.446 5.508 5.322 5.570 9,359,567 5.4885 3.53%
2010-01-18 0 0.850 0.840 0.850 0.840 0.860 10,584,000 8,963,680 0.8469 5.260 5.198 5.260 5.198 5.322 1,710,260 5.2411 -1.16%
2010-01-15 0 0.860 0.850 0.860 0.850 0.870 13,823,000 11,811,510 0.8545 5.322 5.260 5.322 5.260 5.384 2,233,647 5.2880 1.18%
2010-01-14 0 0.850 0.850 0.860 0.840 0.870 15,980,000 13,632,000 0.8531 5.260 5.260 5.322 5.198 5.384 2,582,195 5.2792 1.19%
2010-01-13 0 0.840 0.830 0.840 0.830 0.870 37,688,000 31,808,720 0.8440 5.198 5.136 5.198 5.136 5.384 6,089,972 5.2231 -4.55%
2010-01-12 0 0.880 0.880 0.890 0.870 0.900 13,352,000 11,818,400 0.8851 5.446 5.446 5.508 5.384 5.570 2,157,538 5.4777 -1.12%
2010-01-11 0 0.890 0.880 0.890 0.880 0.920 22,012,000 19,783,680 0.8988 5.508 5.446 5.508 5.446 5.693 3,556,901 5.5621 -2.20%
2010-01-08 0 0.910 0.910 0.920 0.880 0.920 33,564,000 30,269,160 0.9018 5.632 5.632 5.693 5.446 5.693 5,423,578 5.5810 2.25%
2010-01-07 0 0.890 0.880 0.890 0.870 0.930 56,535,047 50,977,140 0.9017 5.508 5.446 5.508 5.384 5.755 9,135,451 5.5801 -2.20%
2010-01-06 0 0.910 0.900 0.910 0.830 0.910 51,320,000 44,359,240 0.8644 5.632 5.570 5.632 5.136 5.632 8,292,756 5.3492 8.33%
2010-01-05 0 0.840 0.840 0.850 0.820 0.860 29,778,000 25,217,840 0.8469 5.198 5.198 5.260 5.075 5.322 4,811,802 5.2408 1.20%
2010-01-04 0 0.830 0.820 0.830 0.800 0.840 14,678,914 12,051,064 0.8210 5.136 5.075 5.136 4.951 5.198 2,371,953 5.0806 -1.19%
2009-12-31 0 0.840 0.830 0.840 0.820 0.840 8,252,000 6,834,200 0.8282 5.198 5.136 5.198 5.075 5.198 1,333,434 5.1253 0.00%
2009-12-30 0 0.840 0.830 0.840 0.820 0.850 10,980,000 9,090,080 0.8279 5.198 5.136 5.198 5.075 5.260 1,774,249 5.1233 0.00%
2009-12-29 0 0.840 0.840 0.850 0.810 0.860 42,448,000 35,688,400 0.8408 5.198 5.198 5.260 5.013 5.322 6,859,137 5.2030 3.70%
2009-12-28 0 0.810 0.800 0.810 0.770 0.810 33,428,000 26,809,360 0.8020 5.013 4.951 5.013 4.765 5.013 5,401,602 4.9632 3.85%
2009-12-24 0 0.780 0.780 0.790 0.780 0.790 8,384,000 6,583,320 0.7852 4.827 4.827 4.889 4.827 4.889 1,354,763 4.8594 -1.27%
2009-12-23 0 0.790 0.780 0.790 0.760 0.800 15,100,000 11,811,920 0.7822 4.889 4.827 4.889 4.703 4.951 2,439,996 4.8410 1.28%
2009-12-22 0 0.780 0.770 0.780 0.760 0.810 25,744,000 19,937,880 0.7745 4.827 4.765 4.827 4.703 5.013 4,159,951 4.7928 -2.50%
2009-12-21 0 0.800 0.780 0.800 0.780 0.810 12,543,236 9,958,507 0.7939 4.951 4.827 4.951 4.827 5.013 2,026,851 4.9133 0.00%
2009-12-18 0 0.800 0.790 0.800 0.760 0.840 60,788,000 47,628,720 0.7835 4.951 4.889 4.951 4.703 5.198 9,822,682 4.8489 -4.76%
2009-12-17 0 0.840 0.830 0.840 0.820 0.860 35,595,524 29,727,689 0.8352 5.198 5.136 5.198 5.075 5.322 5,751,851 5.1684 -1.18%
2009-12-16 0 0.850 0.840 0.850 0.830 0.900 39,012,000 33,108,640 0.8487 5.260 5.198 5.260 5.136 5.570 6,303,916 5.2521 -4.49%
2009-12-15 0 0.890 0.880 0.890 0.870 0.920 17,453,271 15,554,373 0.8912 5.508 5.446 5.508 5.384 5.693 2,820,259 5.5152 -2.20%
2009-12-14 0 0.910 0.900 0.910 0.860 0.950 60,676,000 55,296,960 0.9113 5.632 5.570 5.632 5.322 5.879 9,804,584 5.6399 5.81%
2009-12-11 0 0.860 0.850 0.860 0.840 0.870 23,596,360 20,232,475 0.8574 5.322 5.260 5.322 5.198 5.384 3,812,916 5.3063 1.18%
2009-12-10 0 0.850 0.840 0.850 0.820 0.890 42,796,000 36,578,040 0.8547 5.260 5.198 5.260 5.075 5.508 6,915,370 5.2894 2.41%
2009-12-09 0 0.830 0.830 0.840 0.820 0.890 63,632,000 53,744,520 0.8446 5.136 5.136 5.198 5.075 5.508 10,282,241 5.2269 -6.74%
2009-12-08 0 0.890 0.880 0.890 0.880 0.930 59,644,000 53,600,600 0.8987 5.508 5.446 5.508 5.446 5.755 9,637,824 5.5615 0.00%
2009-12-07 0 0.890 0.870 0.880 0.880 0.990 190,726,049 178,249,926 0.9346 5.508 5.384 5.446 5.446 6.127 30,819,262 5.7837 -1.11%
2009-12-04 0 0.900 0.890 0.900 0.880 0.940 184,151,214 163,369,259 0.8871 5.570 5.508 5.570 5.446 5.817 29,756,840 5.4901 0.00%
2009-12-03 0 0.900 0.890 0.900 0.750 0.920 190,428,224 157,427,236 0.8267 5.570 5.508 5.570 4.641 5.693 30,771,136 5.1161 20.00%
2009-12-02 0 0.750 0.750 0.760 0.730 0.770 62,291,268 46,803,138 0.7514 4.641 4.641 4.703 4.518 4.765 10,065,594 4.6498 2.74%
2009-12-01 0 0.730 0.720 0.730 0.700 0.750 77,541,368 56,178,225 0.7245 4.518 4.456 4.518 4.332 4.641 12,529,844 4.4836 1.39%
2009-11-30 0 0.720 0.710 0.720 0.660 0.730 153,367,524 108,082,691 0.7047 4.456 4.394 4.456 4.084 4.518 24,782,529 4.3612 4.35%
2009-11-27 0 0.690 0.680 0.690 0.600 0.690 186,812,360 123,306,070 0.6601 4.270 4.208 4.270 3.713 4.270 30,186,852 4.0848 9.52%
2009-11-26 0 0.630 0.620 0.630 0.610 0.640 61,120,000 38,196,560 0.6249 3.899 3.837 3.899 3.775 3.961 9,876,329 3.8675 0.00%
2009-11-25 0 0.630 0.620 0.630 0.590 0.630 49,445,218 30,097,959 0.6087 3.899 3.837 3.899 3.651 3.899 7,989,811 3.7670 6.78%
2009-11-24 0 0.590 0.590 0.600 0.590 0.610 20,148,000 12,086,960 0.5999 3.651 3.651 3.713 3.651 3.775 3,255,698 3.7126 -1.67%
2009-11-23 0 0.600 0.600 0.610 0.590 0.610 17,524,000 10,548,640 0.6020 3.713 3.713 3.775 3.651 3.775 2,831,688 3.7252 1.69%
2009-11-20 0 0.590 0.590 0.600 0.580 0.600 13,793,000 8,145,200 0.5905 3.651 3.651 3.713 3.589 3.713 2,228,799 3.6545 0.00%
2009-11-19 0 0.590 0.580 0.590 0.580 0.600 18,288,000 10,746,480 0.5876 3.651 3.589 3.651 3.589 3.713 2,955,143 3.6365 0.00%
2009-11-18 0 0.590 0.580 0.590 0.570 0.610 42,169,523 24,838,958 0.5890 3.651 3.589 3.651 3.527 3.775 6,814,138 3.6452 -3.28%
2009-11-17 0 0.610 0.600 0.610 0.600 0.630 22,732,000 13,815,240 0.6077 3.775 3.713 3.775 3.713 3.899 3,673,245 3.7610 -3.17%
2009-11-16 0 0.630 0.620 0.630 0.610 0.640 23,231,000 14,522,460 0.6251 3.899 3.837 3.899 3.775 3.961 3,753,878 3.8687 1.61%
2009-11-13 0 0.620 0.610 0.620 0.590 0.620 24,780,000 14,964,880 0.6039 3.837 3.775 3.837 3.651 3.837 4,004,179 3.7373 5.08%
2009-11-12 0 0.590 0.590 0.600 0.570 0.620 38,901,000 23,185,350 0.5960 3.651 3.651 3.713 3.527 3.837 6,285,980 3.6884 -3.28%
2009-11-11 0 0.610 0.590 0.600 0.590 0.670 126,048,000 80,518,240 0.6388 3.775 3.651 3.713 3.651 4.146 20,367,990 3.9532 -4.69%
2009-11-10 0 0.640 0.630 0.640 0.580 0.640 156,880,692 97,333,215 0.6204 3.961 3.899 3.961 3.589 3.961 25,350,219 3.8395 8.47%
2009-11-09 0 0.590 0.580 0.590 0.580 0.600 18,356,000 10,805,720 0.5887 3.651 3.589 3.651 3.589 3.713 2,966,131 3.6430 1.72%
2009-11-06 0 0.580 0.580 0.590 0.570 0.590 11,824,000 6,864,280 0.5805 3.589 3.589 3.651 3.527 3.651 1,910,630 3.5927 1.75%
2009-11-05 0 0.570 0.570 0.580 0.570 0.600 18,322,000 10,584,420 0.5777 3.527 3.527 3.589 3.527 3.713 2,960,637 3.5750 -3.39%
2009-11-04 0 0.590 0.590 0.600 0.570 0.610 66,786,000 39,801,780 0.5960 3.651 3.651 3.713 3.527 3.775 10,791,893 3.6881 3.51%
2009-11-03 0 0.570 0.570 0.580 0.570 0.590 9,558,000 5,517,960 0.5773 3.527 3.527 3.589 3.527 3.651 1,544,469 3.5727 -1.72%
2009-11-02 0 0.580 0.580 0.590 0.570 0.590 14,036,775 8,129,259 0.5791 3.589 3.589 3.651 3.527 3.651 2,268,191 3.5840 -1.69%
2009-10-30 0 0.590 0.580 0.590 0.570 0.600 65,075,779 38,375,438 0.5897 3.651 3.589 3.651 3.527 3.713 10,515,540 3.6494 3.51%
2009-10-29 0 0.570 0.560 0.570 0.530 0.570 25,616,000 14,299,320 0.5582 3.527 3.466 3.527 3.280 3.527 4,139,268 3.4546 5.56%
2009-10-28 0 0.540 0.540 0.550 0.540 0.560 12,639,000 6,847,630 0.5418 3.342 3.342 3.404 3.342 3.466 2,042,325 3.3529 -1.82%
2009-10-27 0 0.550 0.540 0.550 0.530 0.560 13,544,000 7,320,520 0.5405 3.404 3.342 3.404 3.280 3.466 2,188,564 3.3449 0.00%
2009-10-23 0 0.550 0.550 0.560 0.550 0.580 32,688,000 18,402,240 0.5630 3.404 3.404 3.466 3.404 3.589 5,282,026 3.4839 -3.51%
2009-10-22 0 0.570 0.560 0.570 0.560 0.580 10,748,000 6,127,840 0.5701 3.527 3.466 3.527 3.466 3.589 1,736,760 3.5283 -3.39%
2009-10-21 0 0.590 0.580 0.590 0.560 0.600 68,224,000 40,067,800 0.5873 3.651 3.589 3.651 3.466 3.713 11,024,259 3.6345 3.51%
2009-10-20 0 0.570 0.560 0.570 0.550 0.570 19,464,000 10,933,880 0.5617 3.527 3.466 3.527 3.404 3.527 3,145,171 3.4764 3.64%
2009-10-19 0 0.550 0.540 0.550 0.530 0.550 9,272,000 5,060,000 0.5457 3.404 3.342 3.404 3.280 3.404 1,498,255 3.3773 1.85%
2009-10-16 0 0.540 0.540 0.550 0.530 0.550 23,120,000 12,503,920 0.5408 3.342 3.342 3.404 3.280 3.404 3,735,941 3.3469 0.00%
2009-10-15 0 0.540 0.540 0.550 0.530 0.570 20,242,000 11,112,520 0.5490 3.342 3.342 3.404 3.280 3.527 3,270,888 3.3974 -3.57%
2009-10-14 0 0.560 0.560 0.570 0.560 0.570 10,176,000 5,736,640 0.5637 3.466 3.466 3.527 3.466 3.527 1,644,331 3.4887 -1.75%
2009-10-13 0 0.570 0.560 0.570 0.570 0.580 17,583,617 10,116,477 0.5753 3.527 3.466 3.527 3.527 3.589 2,841,322 3.5605 0.00%
2009-10-12 0 0.570 0.570 0.580 0.570 0.600 16,700,000 9,726,280 0.5824 3.527 3.527 3.589 3.527 3.713 2,698,539 3.6043 -1.72%
2009-10-09 0 0.580 0.580 0.590 0.540 0.590 37,362,000 21,067,200 0.5639 3.589 3.589 3.651 3.342 3.651 6,037,294 3.4895 5.45%
2009-10-08 0 0.550 0.540 0.550 0.540 0.560 5,756,000 3,150,440 0.5473 3.404 3.342 3.404 3.342 3.466 930,107 3.3872 0.00%
2009-10-07 0 0.550 0.540 0.550 0.540 0.560 8,366,000 4,593,320 0.5490 3.404 3.342 3.404 3.342 3.466 1,351,855 3.3978 1.85%
2009-10-06 0 0.540 0.530 0.540 0.520 0.550 11,336,000 6,110,400 0.5390 3.342 3.280 3.342 3.218 3.404 1,831,775 3.3358 3.85%
2009-10-05 0 0.520 0.520 0.530 0.520 0.540 8,352,000 4,378,160 0.5242 3.218 3.218 3.280 3.218 3.342 1,349,593 3.2441 -1.89%
2009-10-02 0 0.530 0.520 0.530 0.500 0.530 12,380,000 6,391,160 0.5162 3.280 3.218 3.280 3.094 3.280 2,000,474 3.1948 0.00%
2009-09-30 0 0.530 0.530 0.540 0.520 0.540 13,847,000 7,353,020 0.5310 3.280 3.280 3.342 3.218 3.342 2,237,525 3.2862 -1.85%
2009-09-29 0 0.540 0.540 0.550 0.530 0.560 13,656,000 7,426,520 0.5438 3.342 3.342 3.404 3.280 3.466 2,206,662 3.3655 0.00%
2009-09-28 0 0.540 0.530 0.540 0.530 0.580 39,152,000 21,520,480 0.5497 3.342 3.280 3.342 3.280 3.589 6,326,539 3.4016 -6.90%
2009-09-25 0 0.580 0.580 0.590 0.560 0.590 23,544,000 13,501,120 0.5734 3.589 3.589 3.651 3.466 3.651 3,804,455 3.5488 1.75%
2009-09-24 0 0.570 0.560 0.570 0.550 0.600 49,129,523 27,961,702 0.5691 3.527 3.466 3.527 3.404 3.713 7,938,798 3.5222 -5.00%
2009-09-23 0 0.600 0.590 0.600 0.580 0.640 55,097,828 33,242,765 0.6033 3.713 3.651 3.713 3.589 3.961 8,903,212 3.7338 -4.76%
2009-09-22 0 0.630 0.620 0.630 0.570 0.640 130,452,247 80,177,620 0.6146 3.899 3.837 3.899 3.527 3.961 21,079,669 3.8036 10.53%
2009-09-21 0 0.570 0.570 0.580 0.570 0.630 63,120,000 38,200,640 0.6052 3.527 3.527 3.589 3.527 3.899 10,199,508 3.7453 -5.00%
2009-09-18 0 0.600 0.590 0.600 0.540 0.630 234,028,029 138,186,180 0.5905 3.713 3.651 3.713 3.342 3.899 37,816,392 3.6541 9.09%
2009-09-17 0 0.550 0.540 0.550 0.500 0.560 82,725,743 44,199,242 0.5343 3.404 3.342 3.404 3.094 3.466 13,367,583 3.3064 7.84%
2009-09-16 0 0.510 0.495 0.510 0.490 0.510 12,371,704 6,131,435 0.4956 3.156 3.063 3.156 3.032 3.156 1,999,133 3.0670 4.08%
2009-09-15 0 0.490 0.490 0.495 0.490 0.510 9,676,000 4,823,640 0.4985 3.032 3.032 3.063 3.032 3.156 1,563,537 3.0851 -3.92%
2009-09-14 0 0.510 0.510 0.520 0.510 0.530 12,156,000 6,278,840 0.5165 3.156 3.156 3.218 3.156 3.280 1,964,278 3.1965 -1.92%
2009-09-11 0 0.520 0.510 0.520 0.500 0.520 12,490,942 6,437,139 0.5153 3.218 3.156 3.218 3.094 3.218 2,018,401 3.1892 0.00%
2009-09-10 0 0.520 0.510 0.520 0.510 0.550 24,270,000 12,711,700 0.5238 3.218 3.156 3.218 3.156 3.404 3,921,769 3.2413 -3.70%
2009-09-09 0 0.540 0.540 0.550 0.530 0.560 33,366,000 18,132,160 0.5434 3.342 3.342 3.404 3.280 3.466 5,391,584 3.3630 0.00%
2009-09-08 0 0.540 0.530 0.540 0.510 0.550 57,844,000 30,867,660 0.5336 3.342 3.280 3.342 3.156 3.404 9,346,963 3.3024 5.88%
2009-09-07 0 0.510 0.510 0.520 0.495 0.520 24,503,047 12,362,932 0.5045 3.156 3.156 3.218 3.063 3.218 3,959,427 3.1224 4.08%
2009-09-04 0 0.490 0.480 0.490 0.475 0.500 26,232,000 12,687,900 0.4837 3.032 2.970 3.032 2.940 3.094 4,238,807 2.9933 1.03%
2009-09-03 0 0.485 0.475 0.480 0.450 0.485 14,644,000 6,970,120 0.4760 3.001 2.940 2.970 2.785 3.001 2,366,312 2.9456 6.59%
2009-09-02 0 0.455 0.455 0.460 0.450 0.460 11,972,000 5,426,420 0.4533 2.816 2.816 2.847 2.785 2.847 1,934,545 2.8050 -2.15%
2009-09-01 0 0.465 0.460 0.465 0.445 0.465 12,436,000 5,668,560 0.4558 2.878 2.847 2.878 2.754 2.878 2,009,523 2.8208 2.20%
2009-08-31 0 0.455 0.450 0.455 0.445 0.465 19,962,980 9,065,921 0.4541 2.816 2.785 2.816 2.754 2.878 3,225,801 2.8104 -3.19%
2009-08-28 0 0.470 0.465 0.470 0.465 0.490 19,120,000 9,098,360 0.4759 2.909 2.878 2.909 2.878 3.032 3,089,585 2.9448 -3.09%
2009-08-27 0 0.485 0.485 0.490 0.485 0.500 16,699,406 8,226,998 0.4927 3.001 3.001 3.032 3.001 3.094 2,698,443 3.0488 -3.00%
2009-08-26 0 0.500 0.495 0.500 0.495 0.520 30,604,000 15,475,460 0.5057 3.094 3.063 3.094 3.063 3.218 4,945,275 3.1293 -1.96%
2009-08-25 0 0.510 0.500 0.510 0.495 0.510 22,040,848 11,100,400 0.5036 3.156 3.094 3.156 3.063 3.156 3,561,562 3.1167 2.00%
2009-08-24 0 0.500 0.500 0.510 0.500 0.530 17,452,000 8,890,680 0.5094 3.094 3.094 3.156 3.094 3.280 2,820,054 3.1527 0.00%
2009-08-21 0 0.500 0.495 0.500 0.495 0.540 66,212,000 34,136,400 0.5156 3.094 3.063 3.094 3.063 3.342 10,699,141 3.1906 0.00%
2009-08-20 0 0.500 0.495 0.500 0.490 0.510 13,504,000 6,748,900 0.4998 3.094 3.063 3.094 3.032 3.156 2,182,100 3.0928 1.01%
2009-08-19 0 0.495 0.495 0.500 0.480 0.520 19,296,000 9,647,860 0.5000 3.063 3.063 3.094 2.970 3.218 3,118,024 3.0942 0.00%
2009-08-18 0 0.495 0.495 0.500 0.450 0.530 51,020,000 24,897,690 0.4880 3.063 3.063 3.094 2.785 3.280 8,244,279 3.0200 -4.81%
2009-08-17 0 0.520 0.520 0.530 0.510 0.560 37,836,000 20,108,240 0.5315 3.218 3.218 3.280 3.156 3.466 6,113,887 3.2889 -8.77%
2009-08-14 0 0.570 0.560 0.570 0.550 0.590 23,364,000 13,059,400 0.5590 3.527 3.466 3.527 3.404 3.651 3,775,369 3.4591 -1.72%
2009-08-13 0 0.580 0.570 0.580 0.570 0.600 37,876,000 22,121,960 0.5841 3.589 3.527 3.589 3.527 3.713 6,120,351 3.6145 -1.69%
2009-08-12 0 0.590 0.580 0.590 0.550 0.600 86,736,094 50,849,632 0.5863 3.651 3.589 3.651 3.404 3.713 14,015,612 3.6281 3.51%
2009-08-11 0 0.570 0.560 0.570 0.530 0.580 59,736,000 33,691,760 0.5640 3.527 3.466 3.527 3.280 3.589 9,652,690 3.4904 5.56%
2009-08-10 0 0.540 0.530 0.540 0.530 0.560 30,216,000 16,501,640 0.5461 3.342 3.280 3.342 3.280 3.466 4,882,578 3.3797 0.00%
2009-08-07 0 0.540 0.540 0.550 0.540 0.580 39,188,000 21,751,040 0.5550 3.342 3.342 3.404 3.342 3.589 6,332,356 3.4349 -6.90%
2009-08-06 0 0.580 0.570 0.580 0.530 0.580 46,102,133 25,803,417 0.5597 3.589 3.527 3.589 3.280 3.589 7,449,605 3.4637 5.45%
2009-08-05 0 0.550 0.540 0.550 0.540 0.600 71,826,000 40,463,680 0.5634 3.404 3.342 3.404 3.342 3.713 11,606,303 3.4864 -6.78%
2009-08-04 0 0.590 0.580 0.590 0.570 0.620 81,802,094 48,610,213 0.5942 3.651 3.589 3.651 3.527 3.837 13,218,331 3.6775 0.00%
2009-08-03 0 0.590 0.590 0.600 0.580 0.630 132,028,579 78,827,673 0.5971 3.651 3.651 3.713 3.589 3.899 21,334,387 3.6949 -4.84%
2009-07-31 0 0.620 0.610 0.620 0.560 0.650 251,149,544 153,806,456 0.6124 3.837 3.775 3.837 3.466 4.023 40,583,043 3.7899 8.77%
2009-07-30 0 0.570 0.570 0.580 0.500 0.580 123,905,037 67,495,128 0.5447 3.527 3.527 3.589 3.094 3.589 20,021,711 3.3711 9.62%
2009-07-29 0 0.520 0.510 0.520 0.490 0.560 89,834,609 46,456,885 0.5171 3.218 3.156 3.218 3.032 3.466 14,516,299 3.2003 -3.70%
2009-07-28 0 0.540 0.540 0.550 0.510 0.570 130,667,471 71,949,587 0.5506 3.342 3.342 3.404 3.156 3.527 21,114,447 3.4076 1.89%
2009-07-27 0 0.530 0.520 0.530 0.480 0.540 108,958,632 55,486,170 0.5092 3.280 3.218 3.280 2.970 3.342 17,606,534 3.1515 7.07%
2009-07-24 0 0.495 0.490 0.495 0.485 0.510 61,676,570 30,393,614 0.4928 3.063 3.032 3.063 3.001 3.156 9,966,265 3.0496 -1.00%
2009-07-23 0 0.500 0.495 0.500 0.470 0.510 236,236,435 117,085,058 0.4956 3.094 3.063 3.094 2.909 3.156 38,173,247 3.0672 6.38%
2009-07-22 0 0.470 0.465 0.470 0.430 0.480 85,798,283 39,552,144 0.4610 2.909 2.878 2.909 2.661 2.970 13,864,072 2.8529 8.05%
2009-07-21 0 0.435 0.430 0.435 0.425 0.460 60,087,047 26,425,370 0.4398 2.692 2.661 2.692 2.630 2.847 9,709,415 2.7216 0.00%
2009-07-20 0 0.435 0.430 0.435 0.410 0.470 59,149,235 26,546,747 0.4488 2.692 2.661 2.692 2.537 2.909 9,557,875 2.7775 -6.45%
2009-07-17 0 0.465 0.460 0.465 0.450 0.495 159,035,213 74,848,868 0.4706 2.878 2.847 2.878 2.785 3.063 25,698,366 2.9126 1.09%
2009-07-16 0 0.460 0.455 0.460 0.440 0.500 189,198,550 89,878,179 0.4750 2.847 2.816 2.847 2.723 3.094 30,572,434 2.9398 0.00%
2009-07-15 0 0.460 0.460 0.465 0.430 0.480 159,357,506 72,466,961 0.4547 2.847 2.847 2.878 2.661 2.970 25,750,445 2.8142 0.00%
2009-07-14 0 0.460 0.455 0.460 0.375 0.465 262,974,986 113,930,913 0.4332 2.847 2.816 2.847 2.321 2.878 42,493,907 2.6811 21.05%
2009-07-13 0 0.380 0.375 0.380 0.335 0.390 64,361,633 24,056,943 0.3738 2.352 2.321 2.352 2.073 2.414 10,400,142 2.3131 8.57%
2009-07-10 0 0.350 0.345 0.350 0.345 0.380 54,161,484 19,639,182 0.3626 2.166 2.135 2.166 2.135 2.352 8,751,909 2.2440 -5.41%
2009-07-09 0 0.370 0.365 0.370 0.320 0.375 157,786,105 55,657,981 0.3527 2.290 2.259 2.290 1.980 2.321 25,496,524 2.1830 13.85%
2009-07-08 0 0.325 0.320 0.325 0.315 0.330 15,800,000 5,064,380 0.3205 2.011 1.980 2.011 1.949 2.042 2,553,109 1.9836 0.00%
2009-07-07 0 0.325 0.320 0.325 0.295 0.350 68,928,767 22,563,493 0.3273 2.011 1.980 2.011 1.826 2.166 11,138,141 2.0258 10.17%
2009-07-06 0 0.295 0.295 0.300 0.290 0.300 10,877,219 3,198,609 0.2941 1.826 1.826 1.857 1.795 1.857 1,757,641 1.8198 0.00%
2009-07-03 0 0.295 0.290 0.295 0.285 0.295 20,062,300 5,871,261 0.2927 1.826 1.795 1.826 1.764 1.826 3,241,850 1.8111 -1.67%
2009-07-02 0 0.300 0.295 0.300 0.295 0.310 14,768,692 4,443,894 0.3009 1.857 1.826 1.857 1.826 1.918 2,386,461 1.8621 -1.64%
2009-06-30 0 0.305 0.305 0.310 0.300 0.320 17,843,305 5,481,468 0.3072 1.888 1.888 1.918 1.857 1.980 2,883,285 1.9011 -3.17%
2009-06-29 0 0.315 0.310 0.315 0.310 0.325 15,896,327 5,057,758 0.3182 1.949 1.918 1.949 1.918 2.011 2,568,674 1.9690 -3.08%
2009-06-26 0 0.325 0.320 0.325 0.295 0.335 41,347,022 13,105,981 0.3170 2.011 1.980 2.011 1.826 2.073 6,681,230 1.9616 6.56%
2009-06-25 0 0.305 0.305 0.310 0.300 0.310 29,980,853 9,124,119 0.3043 1.888 1.888 1.918 1.857 1.918 4,844,581 1.8834 -1.61%
2009-06-24 0 0.310 0.305 0.310 0.290 0.320 37,939,196 11,578,501 0.3052 1.918 1.888 1.918 1.795 1.980 6,130,563 1.8887 0.00%
2009-06-23 0 0.310 0.310 0.315 0.305 0.325 33,808,305 10,556,670 0.3123 1.918 1.918 1.949 1.888 2.011 5,463,056 1.9324 -6.06%
2009-06-22 0 0.330 0.330 0.335 0.330 0.340 24,133,861 8,059,893 0.3340 2.042 2.042 2.073 2.042 2.104 3,899,770 2.0668 -2.94%
2009-06-19 0 0.340 0.335 0.340 0.330 0.350 42,350,849 14,315,744 0.3380 2.104 2.073 2.104 2.042 2.166 6,843,438 2.0919 -1.45%
2009-06-18 0 0.345 0.340 0.345 0.330 0.365 88,027,079 30,264,376 0.3438 2.135 2.104 2.135 2.042 2.259 14,224,222 2.1277 -4.17%
2009-06-17 0 0.360 0.360 0.365 0.345 0.385 261,325,758 96,458,784 0.3691 2.228 2.228 2.259 2.135 2.383 42,227,409 2.2843 2.86%
2009-06-16 0 0.350 0.345 0.350 0.325 0.360 106,175,657 36,828,750 0.3469 2.166 2.135 2.166 2.011 2.228 17,156,835 2.1466 4.48%
2009-06-15 0 0.335 0.335 0.340 0.330 0.375 145,671,218 51,657,745 0.3546 2.073 2.073 2.104 2.042 2.321 23,538,889 2.1946 0.00%
2009-06-12 0 0.335 0.330 0.335 0.320 0.340 46,701,546 15,404,761 0.3299 2.073 2.042 2.073 1.980 2.104 7,546,463 2.0413 4.69%
2009-06-11 0 0.320 0.320 0.325 0.310 0.340 66,542,000 21,777,160 0.3273 1.980 1.980 2.011 1.918 2.104 10,752,466 2.0253 -1.54%
2009-06-10 0 0.325 0.320 0.325 0.310 0.360 151,880,083 51,181,647 0.3370 2.011 1.980 2.011 1.918 2.228 24,542,175 2.0855 0.00%
2009-06-09 0 0.325 0.320 0.325 0.315 0.395 225,066,000 75,947,900 0.3374 2.011 1.980 2.011 1.949 2.444 36,368,225 2.0883 -15.58%
2009-06-08 0 0.385 0.380 0.385 0.270 0.410 440,669,858 158,040,072 0.3586 2.383 2.352 2.383 1.671 2.537 71,207,471 2.2194 40.00%
2009-06-05 0 0.275 0.270 0.275 0.249 0.305 296,655,871 80,043,297 0.2698 1.702 1.671 1.702 1.541 1.888 47,936,372 1.6698 -8.33%
2009-06-04 0 0.300 0.295 0.300 0.290 0.335 131,417,752 40,208,756 0.3060 1.857 1.826 1.857 1.795 2.073 21,235,684 1.8935 -15.49%
2009-06-03 0 0.355 0.355 0.360 0.350 0.385 61,430,004 22,445,225 0.3654 2.197 2.197 2.228 2.166 2.383 9,926,423 2.2612 -6.58%
2009-06-02 0 0.380 0.375 0.380 0.365 0.405 42,211,000 16,259,085 0.3852 2.352 2.321 2.352 2.259 2.506 6,820,840 2.3837 2.70%
2009-06-01 0 0.370 0.365 0.370 0.320 0.400 114,497,999 41,002,140 0.3581 2.290 2.259 2.290 1.980 2.475 18,501,635 2.2161 -10.84%
2009-05-29 0 0.415 0.410 0.415 0.410 0.435 16,468,000 6,852,070 0.4161 2.568 2.537 2.568 2.537 2.692 2,661,050 2.5749 -3.49%
2009-05-27 0 0.430 0.420 0.430 0.420 0.460 20,774,000 9,053,160 0.4358 2.661 2.599 2.661 2.599 2.847 3,356,853 2.6969 0.00%
2009-05-26 0 0.430 0.425 0.430 0.405 0.460 25,846,000 11,189,040 0.4329 2.661 2.630 2.661 2.506 2.847 4,176,433 2.6791 -1.15%
2009-05-25 0 0.435 0.430 0.435 0.430 0.460 17,824,000 7,892,260 0.4428 2.692 2.661 2.692 2.661 2.847 2,880,165 2.7402 -1.14%
2009-05-22 0 0.440 0.435 0.440 0.420 0.490 32,864,000 15,005,440 0.4566 2.723 2.692 2.723 2.599 3.032 5,310,466 2.8256 -2.22%
2009-05-21 0 0.450 0.440 0.450 0.420 0.510 48,818,000 22,769,800 0.4664 2.785 2.723 2.785 2.599 3.156 7,888,460 2.8865 -3.23%
2009-05-20 0 0.465 0.460 0.465 0.455 0.530 56,820,000 27,606,800 0.4859 2.878 2.847 2.878 2.816 3.280 9,181,496 3.0068 -8.82%
2009-05-19 0 0.510 0.500 0.510 0.500 0.590 62,424,700 33,499,669 0.5366 3.156 3.094 3.156 3.094 3.651 10,087,155 3.3210 -5.56%
2009-05-18 0 0.540 0.530 0.550 0.370 0.540 206,977,380 94,994,642 0.4590 3.342 3.280 3.404 2.290 3.342 33,445,301 2.8403 47.95%
2009-05-15 0 0.365 0.370 0.375 0.241 0.380 175,240,000 53,052,124 0.3027 2.259 2.290 2.321 1.491 2.352 28,316,884 1.8735 54.01%
2009-05-14 0 0.237 0.237 0.238 0.195 0.255 164,252,000 38,500,256 0.2344 1.467 1.467 1.473 1.207 1.578 26,541,342 1.4506 12.86%
2009-05-13 0 0.210 0.210 0.211 0.189 0.285 151,364,000 33,717,752 0.2228 1.300 1.300 1.306 1.170 1.764 24,458,781 1.3786 -34.38%
2009-05-12 0 0.320 0.315 0.320 0.250 0.420 50,756,000 16,488,480 0.3249 1.980 1.949 1.980 1.547 2.599 8,201,619 2.0104 -5.88%
2009-05-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 2.104 - - - - 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 2.104 2.071 2.104 2.005 2.104 3,184,242 2.0632 1.59%
2004-04-01 0 0.630 0.620 0.630 0.600 0.670 17,184,000 10,838,760 0.6307 2.071 2.038 2.071 1.973 2.203 5,226,820 2.0737 -4.55%
2004-03-31 0 0.660 0.650 0.660 0.620 0.690 27,414,000 17,755,640 0.6477 2.170 2.137 2.170 2.038 2.268 8,338,457 2.1294 -5.71%
2004-03-30 0 0.700 0.690 0.700 0.690 0.760 13,472,620 9,690,775 0.7193 2.301 2.268 2.301 2.268 2.499 4,097,938 2.3648 -6.67%
2004-03-29 0 0.750 0.750 0.760 0.750 0.770 2,312,500 1,754,800 0.7588 2.466 2.466 2.499 2.466 2.531 703,388 2.4948 -1.32%
2004-03-26 0 0.760 0.750 0.760 0.750 0.790 4,496,000 3,448,520 0.7670 2.499 2.466 2.499 2.466 2.597 1,367,539 2.5217 -2.56%
2004-03-25 0 0.780 0.780 0.790 0.780 0.790 1,420,000 1,114,720 0.7850 2.564 2.564 2.597 2.564 2.597 431,918 2.5809 -1.27%
2004-03-24 0 0.790 0.790 0.800 0.780 0.800 3,068,000 2,423,680 0.7900 2.597 2.597 2.630 2.564 2.630 933,187 2.5972 0.00%
2004-03-23 0 0.790 0.790 0.800 0.780 0.800 2,688,000 2,114,880 0.7868 2.597 2.597 2.630 2.564 2.630 817,603 2.5867 0.00%
2004-03-22 0 0.790 0.780 0.790 0.780 0.800 2,588,000 2,044,800 0.7901 2.597 2.564 2.597 2.564 2.630 787,186 2.5976 -1.25%
2004-03-19 0 0.800 0.790 0.800 0.780 0.800 2,630,000 2,078,060 0.7901 2.630 2.597 2.630 2.564 2.630 799,961 2.5977 1.27%
2004-03-18 0 0.790 0.790 0.800 0.780 0.800 3,148,000 2,481,000 0.7881 2.597 2.597 2.630 2.564 2.630 957,520 2.5911 1.28%
2004-03-17 0 0.780 0.780 0.790 0.780 0.810 6,792,000 5,379,480 0.7920 2.564 2.564 2.597 2.564 2.663 2,065,908 2.6039 -3.70%
2004-03-16 0 0.810 0.800 0.810 0.800 0.820 3,604,000 2,906,720 0.8065 2.663 2.630 2.663 2.630 2.696 1,096,221 2.6516 0.00%
2004-03-15 0 0.810 0.810 0.820 0.810 0.820 2,548,000 2,066,920 0.8112 2.663 2.663 2.696 2.663 2.696 775,020 2.6669 2.53%
2004-03-12 0 0.790 0.790 0.810 0.780 0.810 4,158,000 3,300,700 0.7938 2.597 2.597 2.663 2.564 2.663 1,264,730 2.6098 -1.25%
2004-03-11 0 0.800 0.800 0.810 0.800 0.830 4,133,000 3,351,650 0.8109 2.630 2.630 2.663 2.630 2.729 1,257,126 2.6661 -2.44%
2004-03-10 0 0.820 0.810 0.830 0.810 0.840 4,340,000 3,592,640 0.8278 2.696 2.663 2.729 2.663 2.762 1,320,088 2.7215 -1.20%
2004-03-09 0 0.830 0.830 0.840 0.830 0.840 2,136,000 1,779,440 0.8331 2.729 2.729 2.762 2.729 2.762 649,702 2.7389 0.00%
2004-03-08 0 0.830 0.820 0.830 0.820 0.840 4,380,000 3,634,200 0.8297 2.729 2.696 2.729 2.696 2.762 1,332,255 2.7279 1.22%
2004-03-05 0 0.820 0.810 0.820 0.810 0.830 3,248,000 2,672,280 0.8227 2.696 2.663 2.696 2.663 2.729 987,937 2.7049 1.23%
2004-03-04 0 0.810 0.810 0.820 0.810 0.830 2,632,000 2,153,880 0.8183 2.663 2.663 2.696 2.663 2.729 800,570 2.6904 0.00%
2004-03-03 0 0.810 0.810 0.820 0.790 0.820 4,828,000 3,894,440 0.8066 2.663 2.663 2.696 2.597 2.696 1,468,522 2.6519 2.53%
2004-03-02 0 0.790 0.790 0.800 0.790 0.860 23,530,000 19,051,800 0.8097 2.597 2.597 2.630 2.597 2.827 7,157,069 2.6620 -5.95%
2004-03-01 0 0.840 0.830 0.840 0.830 0.850 5,947,000 4,999,330 0.8406 2.762 2.729 2.762 2.729 2.795 1,808,886 2.7638 1.20%
2004-02-27 0 0.830 0.830 0.840 0.830 0.850 11,240,000 9,437,720 0.8397 2.729 2.729 2.762 2.729 2.795 3,418,846 2.7605 -1.19%
2004-02-26 0 0.840 0.840 0.850 0.830 0.860 6,728,000 5,686,840 0.8452 2.762 2.762 2.795 2.729 2.827 2,046,441 2.7789 -1.18%
2004-02-25 0 0.850 0.850 0.860 0.850 0.870 3,136,000 2,692,800 0.8587 2.795 2.795 2.827 2.795 2.860 953,870 2.8230 -1.16%
2004-02-24 0 0.860 0.850 0.860 0.850 0.870 3,824,000 3,291,680 0.8608 2.827 2.795 2.827 2.795 2.860 1,163,138 2.8300 0.00%
2004-02-23 0 0.860 0.850 0.860 0.850 0.880 5,176,000 4,468,280 0.8633 2.827 2.795 2.827 2.795 2.893 1,574,373 2.8381 0.00%
2004-02-20 0 0.860 0.860 0.870 0.860 0.890 5,276,000 4,618,760 0.8754 2.827 2.827 2.860 2.827 2.926 1,604,789 2.8781 -2.27%
2004-02-19 0 0.880 0.870 0.880 0.870 0.890 3,588,000 3,151,440 0.8783 2.893 2.860 2.893 2.860 2.926 1,091,354 2.8876 1.15%
2004-02-18 0 0.870 0.870 0.880 0.870 0.890 9,588,000 8,448,760 0.8812 2.860 2.860 2.893 2.860 2.926 2,916,361 2.8970 0.00%
2004-02-17 0 0.870 0.860 0.870 0.840 0.870 8,256,000 7,069,800 0.8563 2.860 2.827 2.860 2.762 2.860 2,511,210 2.8153 3.57%
2004-02-16 0 0.840 0.840 0.850 0.830 0.850 4,900,000 4,120,080 0.8408 2.762 2.762 2.795 2.729 2.795 1,490,422 2.7644 0.00%
2004-02-13 0 0.840 0.840 0.850 0.830 0.840 6,657,300 5,587,679 0.8393 2.762 2.762 2.795 2.729 2.762 2,024,936 2.7594 0.00%
2004-02-12 0 0.840 0.830 0.840 0.830 0.850 6,020,000 5,052,160 0.8392 2.762 2.729 2.762 2.729 2.795 1,831,090 2.7591 0.00%
2004-02-11 0 0.840 0.830 0.840 0.830 0.860 6,128,000 5,170,040 0.8437 2.762 2.729 2.762 2.729 2.827 1,863,940 2.7737 -1.18%
2004-02-10 0 0.850 0.840 0.850 0.840 0.860 3,756,000 3,194,400 0.8505 2.795 2.762 2.795 2.762 2.827 1,142,454 2.7961 0.00%
2004-02-09 0 0.850 0.840 0.860 0.840 0.860 5,660,000 4,833,960 0.8541 2.795 2.762 2.827 2.762 2.827 1,721,590 2.8078 1.19%
2004-02-06 0 0.840 0.840 0.850 0.840 0.850 3,392,000 2,873,680 0.8472 2.762 2.762 2.795 2.762 2.795 1,031,737 2.7853 0.00%
2004-02-05 0 0.840 0.840 0.850 0.840 0.850 7,784,000 6,598,640 0.8477 2.762 2.762 2.795 2.762 2.795 2,367,642 2.7870 -1.18%
2004-02-04 0 0.850 0.840 0.850 0.840 0.880 5,396,000 4,581,360 0.8490 2.795 2.762 2.795 2.762 2.893 1,641,290 2.7913 -2.30%
2004-02-03 0 0.870 0.850 0.870 0.840 0.870 10,556,000 9,101,400 0.8622 2.860 2.795 2.860 2.762 2.860 3,210,796 2.8346 1.16%
2004-02-02 0 0.860 0.860 0.870 0.860 0.880 3,348,000 2,889,320 0.8630 2.827 2.827 2.860 2.827 2.893 1,018,354 2.8372 -1.15%
2004-01-30 0 0.870 0.870 0.880 0.870 0.880 1,164,000 1,019,600 0.8759 2.860 2.860 2.893 2.860 2.893 354,051 2.8798 0.00%
2004-01-29 0 0.870 0.870 0.880 0.870 0.910 2,008,000 1,770,880 0.8819 2.860 2.860 2.893 2.860 2.992 610,769 2.8994 -3.33%
2004-01-28 0 0.900 0.880 0.900 0.890 0.910 2,416,000 2,159,760 0.8939 2.959 2.893 2.959 2.926 2.992 734,869 2.9390 0.00%
2004-01-27 0 0.900 0.900 0.910 0.890 0.930 2,568,000 2,324,760 0.9053 2.959 2.959 2.992 2.926 3.058 781,103 2.9763 -1.10%
2004-01-26 0 0.910 0.900 0.910 0.890 0.920 6,982,000 6,301,660 0.9026 2.992 2.959 2.992 2.926 3.025 2,123,700 2.9673 1.11%
2004-01-21 0 0.900 0.890 0.900 0.890 0.900 2,744,000 2,458,440 0.8959 2.959 2.926 2.959 2.926 2.959 834,637 2.9455 1.12%
2004-01-20 0 0.890 0.880 0.890 0.870 0.900 4,228,000 3,721,880 0.8803 2.926 2.893 2.926 2.860 2.959 1,286,022 2.8941 2.30%
2004-01-19 0 0.870 0.850 0.870 0.850 0.870 3,555,380 3,060,322 0.8608 2.860 2.795 2.860 2.795 2.860 1,081,432 2.8299 0.00%
2004-01-16 0 0.870 0.870 0.880 0.870 0.920 4,902,000 4,381,860 0.8939 2.860 2.860 2.893 2.860 3.025 1,491,031 2.9388 -4.40%
2004-01-15 0 0.910 0.890 0.910 0.890 0.920 13,020,000 11,731,840 0.9011 2.992 2.926 2.992 2.926 3.025 3,960,265 2.9624 2.25%
2004-01-14 0 0.890 0.890 0.900 0.880 0.900 9,194,000 8,184,246 0.8902 2.926 2.926 2.959 2.893 2.959 2,796,519 2.9266 1.14%
2004-01-13 0 0.880 0.870 0.880 0.840 0.880 14,597,973 12,599,498 0.8631 2.893 2.860 2.893 2.762 2.893 4,440,234 2.8376 2.33%
2004-01-12 0 0.860 0.860 0.870 0.860 0.890 27,726,000 24,283,220 0.8758 2.827 2.827 2.860 2.827 2.926 8,433,357 2.8794 0.00%
2004-01-09 0 0.860 0.860 0.870 0.830 0.880 28,288,000 24,214,158 0.8560 2.827 2.827 2.860 2.729 2.893 8,604,299 2.8142 3.61%
2004-01-08 0 0.830 0.820 0.830 0.820 0.860 8,868,000 7,412,080 0.8358 2.729 2.696 2.729 2.696 2.827 2,697,360 2.7479 -1.19%
2004-01-07 0 0.840 0.840 0.850 0.820 0.860 26,165,000 22,029,450 0.8419 2.762 2.762 2.795 2.696 2.827 7,958,551 2.7680 2.44%
2004-01-06 0 0.820 0.820 0.830 0.810 0.830 12,168,000 9,972,632 0.8196 2.696 2.696 2.729 2.663 2.729 3,701,114 2.6945 2.50%
2004-01-05 0 0.800 0.800 0.810 0.790 0.870 47,224,000 39,375,880 0.8338 2.630 2.630 2.663 2.597 2.860 14,364,021 2.7413 -5.88%
2004-01-02 0 0.850 0.850 0.860 0.850 0.870 18,672,000 16,005,480 0.8572 2.795 2.795 2.827 2.795 2.860 5,679,422 2.8182 1.19%
2003-12-31 0 0.840 0.830 0.840 0.820 0.860 20,420,000 17,214,520 0.8430 2.762 2.729 2.762 2.696 2.827 6,211,107 2.7716 3.70%
2003-12-30 0 0.810 0.800 0.810 0.800 0.840 28,944,000 23,640,880 0.8168 2.663 2.630 2.663 2.630 2.762 8,803,834 2.6853 3.85%
2003-12-29 0 0.780 0.780 0.790 0.740 0.780 26,080,000 19,887,480 0.7626 2.564 2.564 2.597 2.433 2.564 7,932,697 2.5070 4.00%
2003-12-24 0 0.750 0.740 0.750 0.740 0.770 30,920,000 23,308,800 0.7538 2.466 2.433 2.466 2.433 2.531 9,404,869 2.4784 1.35%
2003-12-23 0 0.740 0.740 0.750 0.730 0.780 77,080,000 57,754,360 0.7493 2.433 2.433 2.466 2.400 2.564 23,445,256 2.4634 -7.50%
2003-12-22 0 0.800 0.790 0.800 0.800 0.920 86,715,476 74,846,004 0.8631 2.630 2.597 2.630 2.630 3.025 26,376,058 2.8376 -24.53%
2003-12-19 1 - - - - - 0 0 - 3.485 - - - - 0 - 0.00%
2003-12-18 1 - - - - - 0 0 - 3.485 - - - - 0 - 0.00%
2003-12-17 1 - - - - - 0 0 - 3.485 - - - - 0 - 0.00%
2003-12-16 1 - - - - - 0 0 - 3.485 - - - - 0 - 0.00%
2003-12-15 1 - - - - - 0 0 - 3.485 - - - - 0 - 0.00%
2003-12-12 1 - - - - - 0 0 - 3.485 - - - - 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 3.485 3.452 3.485 3.419 3.485 1,464,264 3.4581 1.92%
2003-12-10 0 1.040 1.040 1.060 1.040 1.070 2,536,000 2,666,040 1.0513 3.419 3.419 3.485 3.419 3.518 771,370 3.4562 -2.80%
2003-12-09 0 1.070 1.060 1.070 1.060 1.070 2,840,000 3,012,344 1.0607 3.518 3.485 3.518 3.485 3.518 863,837 3.4872 0.94%
2003-12-08 0 1.060 1.060 1.070 1.060 1.090 2,268,000 2,417,640 1.0660 3.485 3.485 3.518 3.485 3.584 689,853 3.5046 -0.93%
2003-12-05 0 1.070 1.070 1.080 1.070 1.080 1,516,000 1,633,640 1.0776 3.518 3.518 3.551 3.518 3.551 461,118 3.5428 0.00%
2003-12-04 0 1.070 1.060 1.080 1.060 1.090 2,788,000 2,986,560 1.0712 3.518 3.485 3.551 3.485 3.584 848,020 3.5218 1.90%
2003-12-03 0 1.050 1.050 1.060 1.050 1.100 4,068,000 4,365,840 1.0732 3.452 3.452 3.485 3.452 3.616 1,237,355 3.5284 -3.67%
2003-12-02 0 1.090 1.080 1.090 1.050 1.090 16,015,000 17,238,200 1.0764 3.584 3.551 3.584 3.452 3.584 4,871,248 3.5388 2.83%
2003-12-01 0 1.060 1.050 1.060 1.030 1.060 4,825,000 5,059,090 1.0485 3.485 3.452 3.485 3.386 3.485 1,467,610 3.4472 0.00%
2003-11-28 0 1.060 1.040 1.060 1.000 1.060 9,042,000 9,238,360 1.0217 3.485 3.419 3.485 3.288 3.485 2,750,285 3.3591 6.00%
2003-11-27 0 1.000 1.000 1.010 1.000 1.020 1,642,000 1,660,720 1.0114 3.288 3.288 3.321 3.288 3.353 499,444 3.3251 -0.99%
2003-11-26 0 1.010 1.000 1.010 1.000 1.020 3,084,000 3,115,840 1.0103 3.321 3.288 3.321 3.288 3.353 938,054 3.3216 -0.98%
2003-11-25 0 1.020 1.010 1.020 1.000 1.020 3,896,000 3,927,800 1.0082 3.353 3.321 3.353 3.288 3.353 1,185,038 3.3145 2.00%
2003-11-24 0 1.000 1.000 1.020 1.000 1.020 3,312,000 3,335,240 1.0070 3.288 3.288 3.353 3.288 3.353 1,007,404 3.3107 -1.96%
2003-11-21 0 1.020 1.010 1.020 1.020 1.060 3,130,000 3,224,120 1.0301 3.353 3.321 3.353 3.353 3.485 952,045 3.3865 -1.92%
2003-11-20 0 1.040 1.030 1.040 1.020 1.050 4,229,000 4,376,120 1.0348 3.419 3.386 3.419 3.353 3.452 1,286,326 3.4020 1.96%
2003-11-19 0 1.020 1.020 1.030 1.020 1.030 2,076,000 2,119,360 1.0209 3.353 3.353 3.386 3.353 3.386 631,452 3.3563 -0.97%
2003-11-18 0 1.030 1.020 1.030 1.030 1.050 3,516,000 3,643,040 1.0361 3.386 3.353 3.386 3.386 3.452 1,069,454 3.4064 -1.90%
2003-11-17 0 1.050 1.040 1.050 1.020 1.050 5,296,000 5,486,840 1.0360 3.452 3.419 3.452 3.353 3.452 1,610,873 3.4061 1.94%
2003-11-14 0 1.030 1.020 1.030 1.010 1.030 8,188,000 8,360,360 1.0211 3.386 3.353 3.386 3.321 3.386 2,490,526 3.3569 0.98%
2003-11-13 0 1.020 1.010 1.020 1.000 1.030 10,203,000 10,366,070 1.0160 3.353 3.321 3.353 3.288 3.386 3,103,424 3.3402 2.00%
2003-11-12 0 1.000 1.000 1.010 0.990 1.060 16,656,000 16,809,960 1.0092 3.288 3.288 3.321 3.255 3.485 5,066,219 3.3180 -5.66%
2003-11-11 0 1.060 1.060 1.070 1.050 1.090 7,080,000 7,571,360 1.0694 3.485 3.485 3.518 3.452 3.584 2,153,508 3.5158 -3.64%
2003-11-10 0 1.100 1.090 1.100 1.060 1.110 25,332,000 27,551,800 1.0876 3.616 3.584 3.616 3.485 3.649 7,705,179 3.5758 3.77%
2003-11-07 0 1.060 1.060 1.070 1.040 1.070 20,300,000 21,398,156 1.0541 3.485 3.485 3.518 3.419 3.518 6,174,607 3.4655 4.95%
2003-11-06 0 1.010 1.010 1.030 0.980 1.040 42,118,000 42,774,160 1.0156 3.321 3.321 3.386 3.222 3.419 12,810,941 3.3389 2.02%
2003-11-05 0 0.990 0.980 0.990 0.960 1.000 9,352,000 9,195,680 0.9833 3.255 3.222 3.255 3.156 3.288 2,844,578 3.2327 0.00%
2003-11-04 0 0.990 0.990 1.000 0.990 1.030 26,964,000 27,093,120 1.0048 3.255 3.255 3.288 3.255 3.386 8,201,581 3.3034 -3.88%
2003-11-03 0 1.030 1.030 1.040 0.980 1.050 30,344,000 30,811,360 1.0154 3.386 3.386 3.419 3.222 3.452 9,229,669 3.3383 3.00%
2003-10-31 0 1.000 0.990 1.000 0.940 1.000 16,216,000 15,918,640 0.9817 3.288 3.255 3.288 3.090 3.288 4,932,385 3.2274 6.38%
2003-10-30 0 0.940 0.930 0.940 0.930 0.960 3,936,000 3,723,220 0.9459 3.090 3.058 3.090 3.058 3.156 1,197,205 3.1099 -2.08%
2003-10-29 0 0.960 0.950 0.960 0.950 0.970 6,636,000 6,354,960 0.9576 3.156 3.123 3.156 3.123 3.189 2,018,458 3.1484 2.13%
2003-10-28 0 0.940 0.940 0.950 0.940 0.970 8,992,000 8,550,160 0.9509 3.090 3.090 3.123 3.090 3.189 2,735,077 3.1261 0.00%
2003-10-27 0 0.940 0.930 0.940 0.930 0.950 2,020,000 1,896,720 0.9390 3.090 3.058 3.090 3.058 3.123 614,419 3.0870 2.17%
2003-10-24 0 0.920 0.920 0.930 0.910 0.930 2,932,000 2,698,920 0.9205 3.025 3.025 3.058 2.992 3.058 891,820 3.0263 1.10%
2003-10-23 0 0.910 0.910 0.920 0.910 0.960 10,772,000 10,061,440 0.9340 2.992 2.992 3.025 2.992 3.156 3,276,496 3.0708 -6.19%
2003-10-22 0 0.970 0.960 0.970 0.950 0.970 6,992,000 6,719,440 0.9610 3.189 3.156 3.189 3.123 3.189 2,126,741 3.1595 2.11%
2003-10-21 0 0.950 0.950 0.960 0.950 0.990 9,420,000 9,066,200 0.9624 3.123 3.123 3.156 3.123 3.255 2,865,261 3.1642 -1.04%
2003-10-20 0 0.960 0.950 0.960 0.950 0.980 10,228,000 9,893,520 0.9673 3.156 3.123 3.156 3.123 3.222 3,111,029 3.1801 -1.03%
2003-10-17 0 0.970 0.960 0.970 0.930 0.980 44,426,000 41,828,350 0.9415 3.189 3.156 3.189 3.058 3.222 13,512,960 3.0954 5.43%
2003-10-16 0 0.920 0.910 0.920 0.890 0.920 10,756,000 9,790,920 0.9103 3.025 2.992 3.025 2.926 3.025 3,271,629 2.9927 2.22%
2003-10-15 0 0.900 0.890 0.900 0.890 0.900 3,564,000 3,181,840 0.8928 2.959 2.926 2.959 2.926 2.959 1,084,054 2.9351 1.12%
2003-10-14 0 0.890 0.890 0.900 0.880 0.910 7,510,000 6,731,240 0.8963 2.926 2.926 2.959 2.893 2.992 2,284,300 2.9467 -1.11%
2003-10-13 0 0.900 0.890 0.900 0.890 0.920 6,898,000 6,190,240 0.8974 2.959 2.926 2.959 2.926 3.025 2,098,150 2.9503 -1.10%
2003-10-10 0 0.910 0.910 0.920 0.910 0.930 24,668,000 22,653,040 0.9183 2.992 2.992 3.025 2.992 3.058 7,503,212 3.0191 1.11%
2003-10-09 0 0.900 0.890 0.900 0.890 0.930 8,512,000 7,790,720 0.9153 2.959 2.926 2.959 2.926 3.058 2,589,077 3.0091 -1.10%
2003-10-08 0 0.910 0.910 0.930 0.910 0.930 11,484,000 10,573,040 0.9207 2.992 2.992 3.058 2.992 3.058 3,493,063 3.0269 0.00%
2003-10-07 0 0.910 0.900 0.910 0.870 0.910 12,568,000 11,125,400 0.8852 2.992 2.959 2.992 2.860 2.992 3,822,781 2.9103 5.81%
2003-10-06 0 0.860 0.870 0.880 0.860 0.920 11,996,000 10,784,240 0.8990 2.827 2.860 2.893 2.827 3.025 3,648,797 2.9556 -5.49%
2003-10-03 0 0.910 0.900 0.910 0.870 0.910 8,804,000 7,781,920 0.8839 2.992 2.959 2.992 2.860 2.992 2,677,894 2.9060 4.60%
2003-10-02 0 0.870 0.860 0.870 0.860 0.880 1,724,000 1,498,720 0.8693 2.860 2.827 2.860 2.827 2.893 524,385 2.8581 1.16%
2003-09-30 0 0.860 0.850 0.870 0.840 0.870 6,948,000 5,963,000 0.8582 2.827 2.795 2.860 2.762 2.860 2,113,358 2.8216 1.18%
2003-09-29 0 0.850 0.840 0.850 0.840 0.860 5,482,000 4,671,160 0.8521 2.795 2.762 2.795 2.762 2.827 1,667,448 2.8014 0.00%
2003-09-26 0 0.850 0.850 0.860 0.850 0.870 2,426,000 2,091,160 0.8620 2.795 2.795 2.827 2.795 2.860 737,911 2.8339 -1.16%
2003-09-25 0 0.860 0.860 0.870 0.860 0.880 4,059,000 3,539,010 0.8719 2.827 2.827 2.860 2.827 2.893 1,234,617 2.8665 -1.15%
2003-09-24 0 0.870 0.860 0.870 0.860 0.870 3,296,000 2,861,120 0.8681 2.860 2.827 2.860 2.827 2.860 1,002,537 2.8539 2.35%
2003-09-23 0 0.850 0.840 0.850 0.830 0.850 6,796,000 5,746,040 0.8455 2.795 2.762 2.795 2.729 2.795 2,067,125 2.7797 0.00%
2003-09-22 0 0.850 0.840 0.850 0.840 0.900 6,232,000 5,373,200 0.8622 2.795 2.762 2.795 2.762 2.959 1,895,574 2.8346 -3.41%
2003-09-19 0 0.880 0.880 0.900 0.880 0.900 4,536,000 4,046,560 0.8921 2.893 2.893 2.959 2.893 2.959 1,379,705 2.9329 -1.12%
2003-09-18 0 0.890 0.890 0.900 0.890 0.910 5,951,880 5,351,894 0.8992 2.926 2.926 2.959 2.926 2.992 1,810,370 2.9562 -2.20%
2003-09-17 0 0.910 0.910 0.920 0.890 0.940 11,548,060 10,551,771 0.9137 2.992 2.992 3.025 2.926 3.090 3,512,548 3.0040 -1.09%
2003-09-16 0 0.920 0.910 0.920 0.910 0.930 5,196,000 4,773,000 0.9186 3.025 2.992 3.025 2.992 3.058 1,580,456 3.0200 0.00%
2003-09-15 0 0.920 0.910 0.920 0.900 0.940 12,336,000 11,306,800 0.9166 3.025 2.992 3.025 2.959 3.090 3,752,214 3.0134 1.10%
2003-09-11 0 0.910 0.900 0.910 0.900 0.910 2,564,000 2,323,640 0.9063 2.992 2.959 2.992 2.959 2.992 779,886 2.9795 1.11%
2003-09-10 0 0.900 0.900 0.910 0.900 0.920 4,552,000 4,122,760 0.9057 2.959 2.959 2.992 2.959 3.025 1,384,572 2.9776 -2.17%
2003-09-09 0 0.920 0.910 0.920 0.920 0.950 5,196,000 4,860,520 0.9354 3.025 2.992 3.025 3.025 3.123 1,580,456 3.0754 -1.08%
2003-09-08 0 0.930 0.930 0.940 0.930 0.940 2,204,000 2,054,280 0.9321 3.058 3.058 3.090 3.058 3.090 670,386 3.0643 0.00%
2003-09-05 0 0.930 0.930 0.940 0.930 0.940 3,956,000 3,681,640 0.9306 3.058 3.058 3.090 3.058 3.090 1,203,288 3.0597 0.00%
2003-09-04 0 0.930 0.930 0.940 0.930 0.960 5,608,000 5,257,000 0.9374 3.058 3.058 3.090 3.058 3.156 1,705,773 3.0819 -1.06%
2003-09-03 0 0.940 0.930 0.950 0.930 0.950 5,132,000 4,806,960 0.9367 3.090 3.058 3.123 3.058 3.123 1,560,989 3.0794 1.08%
2003-09-02 0 0.930 0.930 0.940 0.930 0.950 1,564,000 1,462,920 0.9354 3.058 3.058 3.090 3.058 3.123 475,718 3.0752 -1.06%
2003-09-01 0 0.940 0.930 0.940 0.930 0.940 4,924,000 4,603,320 0.9349 3.090 3.058 3.090 3.058 3.090 1,497,722 3.0735 2.17%
2003-08-29 0 0.920 0.920 0.930 0.910 0.940 5,824,000 5,389,480 0.9254 3.025 3.025 3.058 2.992 3.090 1,771,473 3.0424 0.00%
2003-08-28 0 0.920 0.920 0.930 0.910 0.920 2,296,000 2,102,400 0.9157 3.025 3.025 3.058 2.992 3.025 698,369 3.0104 1.10%
2003-08-27 0 0.910 0.910 0.920 0.910 0.930 2,004,000 1,840,600 0.9185 2.992 2.992 3.025 2.992 3.058 609,552 3.0196 0.00%
2003-08-26 0 0.910 0.900 0.910 0.900 0.950 6,556,000 6,003,640 0.9157 2.992 2.959 2.992 2.959 3.123 1,994,124 3.0107 -3.19%
2003-08-25 0 0.940 0.930 0.940 0.930 0.950 3,440,000 3,221,680 0.9365 3.090 3.058 3.090 3.058 3.123 1,046,337 3.0790 0.00%
2003-08-22 0 0.940 0.930 0.940 0.930 0.950 2,672,000 2,526,720 0.9456 3.090 3.058 3.090 3.058 3.123 812,736 3.1089 -1.05%
2003-08-21 0 0.950 0.940 0.950 0.940 0.950 4,460,000 4,211,960 0.9444 3.123 3.090 3.123 3.090 3.123 1,356,589 3.1048 1.06%
2003-08-20 0 0.940 0.930 0.940 0.930 0.950 5,852,000 5,482,840 0.9369 3.090 3.058 3.090 3.058 3.123 1,779,990 3.0803 0.00%
2003-08-19 0 0.940 0.940 0.950 0.940 0.960 5,620,000 5,337,680 0.9498 3.090 3.090 3.123 3.090 3.156 1,709,423 3.1225 0.00%
2003-08-18 0 0.940 0.940 0.950 0.940 0.950 4,356,000 4,128,080 0.9477 3.090 3.090 3.123 3.090 3.123 1,324,955 3.1156 0.00%
2003-08-15 0 0.940 0.940 0.950 0.940 0.960 4,338,000 4,095,980 0.9442 3.090 3.090 3.123 3.090 3.156 1,319,480 3.1042 -1.05%
2003-08-14 0 0.950 0.940 0.950 0.940 0.980 6,072,000 5,801,720 0.9555 3.123 3.090 3.123 3.090 3.222 1,846,907 3.1413 -2.06%
2003-08-13 0 0.970 0.970 0.980 0.920 0.980 21,896,000 20,828,040 0.9512 3.189 3.189 3.222 3.025 3.222 6,660,059 3.1273 0.00%
2003-08-12 0 0.970 0.960 0.970 0.950 0.990 10,368,000 10,003,880 0.9649 3.189 3.156 3.189 3.123 3.255 3,153,612 3.1722 -1.02%
2003-08-11 0 0.980 0.970 0.980 0.950 1.000 18,764,000 18,367,120 0.9788 3.222 3.189 3.222 3.123 3.288 5,707,405 3.2181 3.16%
2003-08-08 0 0.950 0.950 0.960 0.950 0.970 12,580,000 12,083,600 0.9605 3.123 3.123 3.156 3.123 3.189 3,826,431 3.1579 1.06%
2003-08-07 0 0.940 0.930 0.940 0.930 0.960 6,184,000 5,819,880 0.9411 3.090 3.058 3.090 3.058 3.156 1,880,974 3.0941 -1.05%
2003-08-06 0 0.950 0.940 0.950 0.920 0.970 19,208,000 18,314,960 0.9535 3.123 3.090 3.123 3.025 3.189 5,842,456 3.1348 1.06%
2003-08-05 0 0.940 0.930 0.940 0.920 0.950 11,128,000 10,422,680 0.9366 3.090 3.058 3.090 3.025 3.123 3,384,780 3.0793 2.17%
2003-08-04 0 0.920 0.920 0.930 0.910 0.930 5,192,000 4,766,920 0.9181 3.025 3.025 3.058 2.992 3.058 1,579,239 3.0185 0.00%
2003-08-01 0 0.920 0.910 0.920 0.910 0.920 6,748,000 6,193,000 0.9178 3.025 2.992 3.025 2.992 3.025 2,052,524 3.0173 1.10%
2003-07-31 0 0.910 0.900 0.920 0.910 0.930 4,168,000 3,824,080 0.9175 2.992 2.959 3.025 2.992 3.058 1,267,772 3.0164 -2.15%
2003-07-30 0 0.930 0.920 0.930 0.920 0.940 3,904,000 3,631,200 0.9301 3.058 3.025 3.058 3.025 3.090 1,187,471 3.0579 0.00%
2003-07-29 0 0.930 0.930 0.940 0.910 0.940 7,100,000 6,581,560 0.9270 3.058 3.058 3.090 2.992 3.090 2,159,592 3.0476 2.20%
2003-07-28 0 0.910 0.910 0.920 0.900 0.920 3,940,000 3,589,120 0.9109 2.992 2.992 3.025 2.959 3.025 1,198,421 2.9949 2.25%
2003-07-25 0 0.890 0.890 0.900 0.880 0.900 1,436,000 1,279,800 0.8912 2.926 2.926 2.959 2.893 2.959 436,785 2.9300 1.14%
2003-07-24 0 0.880 0.880 0.890 0.870 0.900 5,382,000 4,771,960 0.8867 2.893 2.893 2.926 2.860 2.959 1,637,031 2.9150 1.15%
2003-07-23 0 0.870 0.870 0.880 0.870 0.920 7,168,000 6,399,640 0.8928 2.860 2.860 2.893 2.860 3.025 2,180,275 2.9352 -3.33%
2003-07-22 0 0.900 0.900 0.910 0.900 0.920 4,052,000 3,690,280 0.9107 2.959 2.959 2.992 2.959 3.025 1,232,488 2.9942 -2.17%
2003-07-21 0 0.920 0.910 0.920 0.910 0.930 4,127,000 3,798,290 0.9204 3.025 2.992 3.025 2.992 3.058 1,255,301 3.0258 1.32%
2003-07-18 0 0.920 0.910 0.920 0.890 0.920 6,129,000 5,533,050 0.9028 2.985 2.953 2.985 2.888 2.985 1,888,882 2.9293 2.22%
2003-07-17 0 0.900 0.900 0.910 0.900 0.940 13,204,000 12,170,300 0.9217 2.920 2.920 2.953 2.920 3.050 4,069,310 2.9908 -2.17%
2003-07-16 0 0.920 0.920 0.930 0.920 0.940 19,916,000 18,508,120 0.9293 2.985 2.985 3.018 2.985 3.050 6,137,866 3.0154 -1.08%
2003-07-15 0 0.930 0.930 0.940 0.930 0.970 13,226,000 12,464,640 0.9424 3.018 3.018 3.050 3.018 3.147 4,076,090 3.0580 -3.12%
2003-07-14 0 0.960 0.960 0.970 0.950 0.980 14,596,000 14,123,800 0.9676 3.115 3.115 3.147 3.083 3.180 4,498,307 3.1398 1.05%
2003-07-11 0 0.950 0.940 0.950 0.940 0.950 5,108,000 4,822,480 0.9441 3.083 3.050 3.083 3.050 3.083 1,574,223 3.0634 0.00%
2003-07-10 0 0.950 0.950 0.960 0.940 0.970 14,642,000 13,996,260 0.9559 3.083 3.083 3.115 3.050 3.147 4,512,484 3.1017 1.06%
2003-07-09 0 0.940 0.930 0.940 0.920 0.960 23,686,000 22,247,900 0.9393 3.050 3.018 3.050 2.985 3.115 7,299,733 3.0478 2.17%
2003-07-08 0 0.920 0.910 0.920 0.910 0.930 6,944,000 6,398,560 0.9215 2.985 2.953 2.985 2.953 3.018 2,140,055 2.9899 1.10%
2003-07-07 0 0.910 0.910 0.920 0.910 0.930 10,020,000 9,159,440 0.9141 2.953 2.953 2.985 2.953 3.018 3,088,040 2.9661 0.00%
2003-07-04 0 0.910 0.910 0.920 0.910 0.930 4,984,000 4,572,440 0.9174 2.953 2.953 2.985 2.953 3.018 1,536,007 2.9768 -1.09%
2003-07-03 0 0.920 0.910 0.920 0.910 0.930 3,408,000 3,130,560 0.9186 2.985 2.953 2.985 2.953 3.018 1,050,304 2.9806 1.10%
2003-07-02 0 0.910 0.910 0.920 0.900 0.940 6,811,600 6,207,972 0.9114 2.953 2.953 2.985 2.920 3.050 2,099,251 2.9572 -1.09%
2003-06-30 0 0.920 0.920 0.940 0.910 0.950 7,648,000 7,135,880 0.9330 2.985 2.985 3.050 2.953 3.083 2,357,019 3.0275 0.00%
2003-06-27 0 0.920 0.910 0.920 0.910 0.940 6,252,000 5,769,120 0.9228 2.985 2.953 2.985 2.953 3.050 1,926,789 2.9942 0.00%
2003-06-26 0 0.920 0.910 0.920 0.920 0.940 6,216,000 5,755,640 0.9259 2.985 2.953 2.985 2.985 3.050 1,915,695 3.0045 -2.13%
2003-06-25 0 0.940 0.940 0.950 0.930 0.950 7,404,000 6,958,320 0.9398 3.050 3.050 3.083 3.018 3.083 2,281,821 3.0495 2.17%
2003-06-24 0 0.920 0.910 0.920 0.900 0.950 16,912,000 15,582,352 0.9214 2.985 2.953 2.985 2.920 3.083 5,212,070 2.9897 -4.17%
2003-06-23 0 0.960 0.950 0.960 0.940 1.050 16,304,000 15,990,760 0.9808 3.115 3.083 3.115 3.050 3.407 5,024,692 3.1824 -6.80%
2003-06-20 0 1.030 1.030 1.040 0.990 1.040 23,444,000 23,813,720 1.0158 3.342 3.342 3.375 3.212 3.375 7,225,152 3.2959 4.04%
2003-06-19 0 0.990 0.970 0.990 0.940 1.010 27,887,000 27,562,510 0.9884 3.212 3.147 3.212 3.050 3.277 8,594,429 3.2070 4.21%
2003-06-18 0 0.950 0.940 0.950 0.920 0.950 9,828,000 9,187,280 0.9348 3.083 3.050 3.083 2.985 3.083 3,028,868 3.0332 2.15%
2003-06-17 0 0.930 0.920 0.930 0.910 0.930 12,540,000 11,537,680 0.9201 3.018 2.985 3.018 2.953 3.018 3,864,673 2.9854 4.49%
2003-06-16 0 0.890 0.880 0.890 0.890 0.930 6,564,000 5,957,280 0.9076 2.888 2.855 2.888 2.888 3.018 2,022,944 2.9449 -2.20%
2003-06-13 0 0.910 0.910 0.920 0.890 0.910 14,688,000 13,243,400 0.9016 2.953 2.953 2.985 2.888 2.953 4,526,660 2.9256 2.25%
2003-06-12 0 0.890 0.890 0.900 0.880 0.910 10,928,097 9,738,802 0.8912 2.888 2.888 2.920 2.855 2.953 3,367,905 2.8917 1.14%
2003-06-11 0 0.880 0.870 0.880 0.830 0.880 23,752,000 20,466,720 0.8617 2.855 2.823 2.855 2.693 2.855 7,320,073 2.7960 6.02%
2003-06-10 0 0.830 0.830 0.840 0.820 0.840 1,956,000 1,625,960 0.8313 2.693 2.693 2.726 2.661 2.726 602,815 2.6973 1.22%
2003-06-09 0 0.820 0.820 0.830 0.820 0.840 3,228,000 2,680,920 0.8305 2.661 2.661 2.693 2.661 2.726 994,830 2.6949 -1.20%
2003-06-06 0 0.830 0.820 0.830 0.820 0.830 2,984,000 2,473,040 0.8288 2.693 2.661 2.693 2.661 2.693 919,632 2.6892 1.22%
2003-06-05 0 0.820 0.820 0.830 0.820 0.850 8,776,000 7,334,720 0.8358 2.661 2.661 2.693 2.661 2.758 2,704,655 2.7119 -1.20%
2003-06-03 0 0.830 0.830 0.840 0.830 0.850 2,924,000 2,450,000 0.8379 2.693 2.693 2.726 2.693 2.758 901,141 2.7188 -1.19%
2003-06-02 0 0.840 0.830 0.840 0.830 0.840 5,392,000 4,512,840 0.8370 2.726 2.693 2.726 2.693 2.726 1,661,748 2.7157 2.44%
2003-05-30 0 0.820 0.820 0.830 0.820 0.830 4,384,000 3,600,080 0.8212 2.661 2.661 2.693 2.661 2.693 1,351,095 2.6646 0.00%
2003-05-29 0 0.820 0.820 0.830 0.810 0.840 15,384,000 12,720,880 0.8269 2.661 2.661 2.693 2.628 2.726 4,741,159 2.6831 0.00%
2003-05-28 0 0.820 0.820 0.830 0.820 0.850 7,952,000 6,614,440 0.8318 2.661 2.661 2.693 2.661 2.758 2,450,708 2.6990 -2.38%
2003-05-27 0 0.840 0.830 0.840 0.830 0.870 7,884,000 6,703,320 0.8502 2.726 2.693 2.726 2.693 2.823 2,429,752 2.7588 -2.33%
2003-05-26 0 0.860 0.860 0.870 0.830 0.870 13,828,000 11,807,640 0.8539 2.791 2.791 2.823 2.693 2.823 4,261,619 2.7707 3.61%
2003-05-23 0 0.830 0.820 0.840 0.820 0.850 22,484,000 18,695,640 0.8315 2.693 2.661 2.726 2.661 2.758 6,929,291 2.6981 -2.35%
2003-05-22 0 0.850 0.840 0.860 0.840 0.880 15,432,000 13,171,360 0.8535 2.758 2.726 2.791 2.726 2.855 4,755,952 2.7694 -3.41%
2003-05-21 0 0.880 0.870 0.880 0.830 0.880 13,628,000 11,636,800 0.8539 2.855 2.823 2.855 2.693 2.855 4,199,982 2.7707 3.53%
2003-05-20 0 0.850 0.850 0.860 0.830 0.860 9,246,000 7,868,420 0.8510 2.758 2.758 2.791 2.693 2.791 2,849,503 2.7613 2.41%
2003-05-19 0 0.830 0.830 0.840 0.810 0.850 17,444,000 14,519,120 0.8323 2.693 2.693 2.726 2.628 2.758 5,376,026 2.7007 -3.49%
2003-05-16 0 0.860 0.850 0.860 0.830 0.920 25,000,000 21,544,120 0.8618 2.791 2.758 2.791 2.693 2.985 7,704,692 2.7962 -5.49%
2003-05-15 0 0.910 0.910 0.920 0.910 0.950 10,244,000 9,562,640 0.9335 2.953 2.953 2.985 2.953 3.083 3,157,074 3.0290 -1.09%
2003-05-14 0 0.920 0.910 0.920 0.910 0.920 5,080,000 4,644,000 0.9142 2.985 2.953 2.985 2.953 2.985 1,565,593 2.9663 1.10%
2003-05-13 0 0.910 0.900 0.910 0.890 0.910 4,096,000 3,699,120 0.9031 2.953 2.920 2.953 2.888 2.953 1,262,337 2.9304 1.11%
2003-05-12 0 0.900 0.890 0.900 0.890 0.910 2,192,000 1,959,200 0.8938 2.920 2.888 2.920 2.888 2.953 675,547 2.9002 2.27%
2003-05-09 0 0.880 0.880 0.890 0.880 0.900 2,900,900 2,573,005 0.8870 2.855 2.855 2.888 2.855 2.920 894,022 2.8780 -2.22%
2003-05-07 0 0.900 0.900 0.920 0.860 0.930 4,104,000 3,677,120 0.8960 2.920 2.920 2.985 2.791 3.018 1,264,802 2.9073 -3.23%
2003-05-06 0 0.930 0.920 0.930 0.880 0.930 10,256,000 9,380,680 0.9147 3.018 2.985 3.018 2.855 3.018 3,160,773 2.9678 5.68%
2003-05-05 0 0.880 0.870 0.880 0.880 0.890 3,412,000 3,023,800 0.8862 2.855 2.823 2.855 2.855 2.888 1,051,536 2.8756 0.00%
2003-05-02 0 0.880 0.870 0.880 0.850 0.880 4,206,000 3,636,710 0.8646 2.855 2.823 2.855 2.758 2.855 1,296,237 2.8056 3.53%
2003-04-30 0 0.850 0.840 0.850 0.830 0.850 2,808,400 2,371,676 0.8445 2.758 2.726 2.758 2.693 2.758 865,514 2.7402 1.19%
2003-04-29 0 0.840 0.830 0.850 0.800 0.850 4,164,000 3,476,800 0.8350 2.726 2.693 2.758 2.596 2.758 1,283,293 2.7093 6.33%
2003-04-28 0 0.790 0.790 0.800 0.780 0.800 1,966,000 1,552,700 0.7898 2.563 2.563 2.596 2.531 2.596 605,897 2.5626 1.28%
2003-04-25 0 0.780 0.780 0.790 0.760 0.800 4,260,000 3,337,800 0.7835 2.531 2.531 2.563 2.466 2.596 1,312,879 2.5424 2.63%
2003-04-24 0 0.760 0.760 0.770 0.750 0.820 6,732,000 5,173,720 0.7685 2.466 2.466 2.498 2.434 2.661 2,074,719 2.4937 -6.17%
2003-04-23 0 0.810 0.800 0.810 0.800 0.840 4,020,000 3,307,920 0.8229 2.628 2.596 2.628 2.596 2.726 1,238,914 2.6700 -3.57%
2003-04-22 0 0.840 0.840 0.850 0.830 0.880 1,988,000 1,690,880 0.8505 2.726 2.726 2.758 2.693 2.855 612,677 2.7598 -2.33%
2003-04-17 0 0.860 0.860 0.870 0.850 0.870 3,726,000 3,204,660 0.8601 2.791 2.791 2.823 2.758 2.823 1,148,307 2.7908 0.00%
2003-04-16 0 0.860 0.850 0.860 0.840 0.860 1,464,000 1,243,880 0.8496 2.791 2.758 2.791 2.726 2.791 451,187 2.7569 3.61%
2003-04-15 0 0.830 0.830 0.840 0.830 0.850 1,208,000 1,011,200 0.8371 2.693 2.693 2.726 2.693 2.758 372,291 2.7162 0.00%
2003-04-14 0 0.830 0.830 0.840 0.830 0.850 2,448,000 2,043,520 0.8348 2.693 2.693 2.726 2.693 2.758 754,443 2.7086 -1.19%
2003-04-11 0 0.840 0.830 0.840 0.820 0.850 4,720,000 3,900,360 0.8263 2.726 2.693 2.726 2.661 2.758 1,454,646 2.6813 1.20%
2003-04-10 0 0.830 0.820 0.830 0.810 0.870 5,840,000 4,905,720 0.8400 2.693 2.661 2.693 2.628 2.823 1,799,816 2.7257 -3.49%
2003-04-09 0 0.860 0.860 0.870 0.860 0.880 3,884,000 3,353,240 0.8633 2.791 2.791 2.823 2.791 2.855 1,197,001 2.8014 0.00%
2003-04-08 0 0.860 0.850 0.870 0.860 0.870 6,112,000 5,306,600 0.8682 2.791 2.758 2.823 2.791 2.823 1,883,643 2.8172 0.00%
2003-04-07 0 0.860 0.850 0.860 0.840 0.860 3,684,000 3,144,840 0.8536 2.791 2.758 2.791 2.726 2.791 1,135,363 2.7699 3.61%
2003-04-04 0 0.830 0.840 0.850 0.830 0.860 2,331,000 1,966,292 0.8435 2.693 2.726 2.758 2.693 2.791 718,385 2.7371 -2.35%
2003-04-03 0 0.850 0.840 0.850 0.840 0.860 5,984,000 5,078,440 0.8487 2.758 2.726 2.758 2.726 2.791 1,844,195 2.7537 2.41%
2003-04-02 0 0.830 0.830 0.840 0.820 0.860 3,656,000 3,077,440 0.8418 2.693 2.693 2.726 2.661 2.791 1,126,734 2.7313 -2.35%
2003-04-01 0 0.850 0.840 0.850 0.810 0.850 3,660,000 3,054,040 0.8344 2.758 2.726 2.758 2.628 2.758 1,127,967 2.7076 4.94%
2003-03-31 0 0.810 0.810 0.820 0.800 0.850 2,873,600 2,344,896 0.8160 2.628 2.628 2.661 2.596 2.758 885,608 2.6478 -3.57%
2003-03-28 0 0.840 0.840 0.860 0.840 0.850 4,156,000 3,514,360 0.8456 2.726 2.726 2.791 2.726 2.758 1,280,828 2.7438 0.00%
2003-03-27 0 0.840 0.830 0.850 0.830 0.880 9,336,900 8,010,670 0.8580 2.726 2.693 2.758 2.693 2.855 2,877,517 2.7839 -4.55%
2003-03-26 0 0.880 0.860 0.870 0.860 0.900 13,864,000 12,182,940 0.8787 2.855 2.791 2.823 2.791 2.920 4,272,714 2.8513 -1.12%
2003-03-25 0 0.890 0.880 0.890 0.870 0.910 6,364,000 5,674,736 0.8917 2.888 2.855 2.888 2.823 2.953 1,961,306 2.8933 -2.20%
2003-03-24 0 0.910 0.900 0.910 0.900 0.950 17,276,900 15,809,717 0.9151 2.953 2.920 2.953 2.920 3.083 5,324,527 2.9692 0.00%
2003-03-21 0 0.910 0.910 0.920 0.880 0.920 11,676,000 10,493,045 0.8987 2.953 2.953 2.985 2.855 2.985 3,598,399 2.9160 3.41%
2003-03-20 0 0.880 0.870 0.880 0.860 0.900 13,004,000 11,465,468 0.8817 2.855 2.823 2.855 2.791 2.920 4,007,672 2.8609 2.33%
2003-03-19 0 0.860 0.850 0.860 0.850 0.870 3,704,000 3,174,920 0.8572 2.791 2.758 2.791 2.758 2.823 1,141,527 2.7813 1.18%
2003-03-18 0 0.850 0.850 0.860 0.850 0.860 2,432,000 2,068,680 0.8506 2.758 2.758 2.791 2.758 2.791 749,512 2.7600 2.41%
2003-03-17 0 0.830 0.820 0.830 0.820 0.850 1,980,000 1,648,080 0.8324 2.693 2.661 2.693 2.661 2.758 610,212 2.7008 -2.35%
2003-03-14 0 0.850 0.850 0.860 0.840 0.870 6,336,000 5,427,160 0.8566 2.758 2.758 2.791 2.726 2.823 1,952,677 2.7793 2.41%
2003-03-13 0 0.830 0.830 0.840 0.830 0.850 1,380,000 1,161,080 0.8414 2.693 2.693 2.726 2.693 2.758 425,299 2.7300 -2.35%
2003-03-12 0 0.850 0.830 0.850 0.820 0.850 5,310,000 4,443,300 0.8368 2.758 2.693 2.758 2.661 2.758 1,636,477 2.7152 3.66%
2003-03-11 0 0.820 0.820 0.830 0.810 0.830 2,624,000 2,148,520 0.8188 2.661 2.661 2.693 2.628 2.693 808,684 2.6568 0.00%
2003-03-10 0 0.820 0.820 0.830 0.820 0.850 1,964,000 1,634,240 0.8321 2.661 2.661 2.693 2.661 2.758 605,281 2.7000 -1.20%
2003-03-07 0 0.830 0.830 0.840 0.800 0.830 4,053,300 3,320,435 0.8192 2.693 2.693 2.726 2.596 2.693 1,249,177 2.6581 2.47%
2003-03-06 0 0.810 0.810 0.820 0.810 0.890 17,584,381 14,723,897 0.8373 2.628 2.628 2.661 2.628 2.888 5,419,289 2.7169 -8.99%
2003-03-05 0 0.890 0.890 0.900 0.880 0.930 7,632,000 6,903,374 0.9045 2.888 2.888 2.920 2.855 3.018 2,352,088 2.9350 -4.30%
2003-03-04 0 0.930 0.930 0.940 0.930 0.950 1,946,000 1,814,680 0.9325 3.018 3.018 3.050 3.018 3.083 599,733 3.0258 0.00%
2003-03-03 0 0.930 0.930 0.940 0.930 0.940 1,212,000 1,131,880 0.9339 3.018 3.018 3.050 3.018 3.050 373,523 3.0303 1.09%
2003-02-28 0 0.920 0.920 0.930 0.920 0.950 1,683,000 1,567,190 0.9312 2.985 2.985 3.018 2.985 3.083 518,680 3.0215 -1.08%
2003-02-27 0 0.930 0.930 0.940 0.920 0.960 4,116,000 3,844,600 0.9341 3.018 3.018 3.050 2.985 3.115 1,268,500 3.0308 -3.12%
2003-02-26 0 0.960 0.960 0.970 0.960 0.980 1,596,000 1,541,120 0.9656 3.115 3.115 3.147 3.115 3.180 491,868 3.1332 0.00%
2003-02-25 0 0.960 0.950 0.960 0.960 0.990 1,228,000 1,192,240 0.9709 3.115 3.083 3.115 3.115 3.212 378,454 3.1503 -2.04%
2003-02-24 0 0.980 0.970 0.980 0.980 1.000 844,000 832,320 0.9862 3.180 3.147 3.180 3.180 3.245 260,110 3.1999 1.03%
2003-02-21 0 0.970 0.970 0.980 0.960 1.000 1,688,000 1,644,200 0.9741 3.147 3.147 3.180 3.115 3.245 520,221 3.1606 -1.02%
2003-02-20 0 0.980 0.980 0.990 0.980 1.000 3,156,000 3,127,760 0.9911 3.180 3.180 3.212 3.180 3.245 972,640 3.2157 -1.01%
2003-02-19 0 0.990 0.990 1.000 0.980 1.000 2,440,000 2,417,200 0.9907 3.212 3.212 3.245 3.180 3.245 751,978 3.2145 1.02%
2003-02-18 0 0.980 0.980 0.990 0.980 1.000 2,540,000 2,500,680 0.9845 3.180 3.180 3.212 3.180 3.245 782,797 3.1945 1.03%
2003-02-17 0 0.970 0.970 0.980 0.970 1.010 2,424,000 2,390,760 0.9863 3.147 3.147 3.180 3.147 3.277 747,047 3.2003 -1.02%
2003-02-14 0 0.980 0.980 0.990 0.970 1.020 4,548,000 4,493,480 0.9880 3.180 3.180 3.212 3.147 3.310 1,401,638 3.2059 -2.97%
2003-02-13 0 1.010 1.000 1.010 1.000 1.030 6,511,400 6,619,172 1.0166 3.277 3.245 3.277 3.245 3.342 2,006,733 3.2985 -0.98%
2003-02-12 0 1.020 1.010 1.020 0.990 1.040 15,624,000 15,933,960 1.0198 3.310 3.277 3.310 3.212 3.375 4,815,124 3.3091 7.37%
2003-02-11 0 0.950 0.940 0.950 0.940 1.030 10,664,000 10,488,840 0.9836 3.083 3.050 3.083 3.050 3.342 3,286,513 3.1915 -7.77%
2003-02-10 0 1.030 1.020 1.030 1.010 1.040 9,828,000 10,059,840 1.0236 3.342 3.310 3.342 3.277 3.375 3,028,868 3.3213 -1.90%
2003-02-07 0 1.050 1.040 1.050 1.020 1.060 10,848,000 11,272,400 1.0391 3.407 3.375 3.407 3.310 3.439 3,343,220 3.3717 0.00%
2003-02-06 0 1.050 1.040 1.050 1.030 1.070 19,494,297 20,522,291 1.0527 3.407 3.375 3.407 3.342 3.472 6,007,902 3.4159 2.94%
2003-02-05 0 1.020 1.010 1.020 0.990 1.030 11,564,000 11,679,120 1.0100 3.310 3.277 3.310 3.212 3.342 3,563,882 3.2771 4.08%
2003-02-04 0 0.980 0.970 0.980 0.940 0.980 5,228,000 4,981,320 0.9528 3.180 3.147 3.180 3.050 3.180 1,611,205 3.0917 4.26%
2003-01-30 0 0.940 0.940 0.950 0.920 0.960 4,620,600 4,370,968 0.9460 3.050 3.050 3.083 2.985 3.115 1,424,012 3.0695 2.17%
2003-01-29 0 0.920 0.910 0.920 0.900 0.940 4,432,000 4,051,240 0.9141 2.985 2.953 2.985 2.920 3.050 1,365,888 2.9660 -1.08%
2003-01-28 0 0.930 0.930 0.940 0.900 0.940 8,212,000 7,598,080 0.9252 3.018 3.018 3.050 2.920 3.050 2,530,837 3.0022 2.20%
2003-01-27 0 0.910 0.900 0.910 0.890 0.930 3,624,000 3,291,920 0.9084 2.953 2.920 2.953 2.888 3.018 1,116,872 2.9474 -3.19%
2003-01-24 0 0.940 0.940 0.950 0.930 0.980 5,700,000 5,376,920 0.9433 3.050 3.050 3.083 3.018 3.180 1,756,670 3.0609 -4.08%
2003-01-23 0 0.980 0.970 0.980 0.950 1.010 8,680,000 8,537,560 0.9836 3.180 3.147 3.180 3.083 3.277 2,675,069 3.1915 3.16%
2003-01-22 0 0.950 0.950 0.960 0.940 0.960 5,825,619 5,568,681 0.9559 3.083 3.083 3.115 3.050 3.115 1,795,384 3.1017 -1.04%
2003-01-21 0 0.960 0.950 0.960 0.950 0.980 6,646,900 6,420,937 0.9660 3.115 3.083 3.115 3.083 3.180 2,048,493 3.1345 -2.04%
2003-01-20 0 0.980 0.970 0.980 0.960 0.990 7,424,000 7,242,280 0.9755 3.180 3.147 3.180 3.115 3.212 2,287,985 3.1654 2.08%
2003-01-17 0 0.960 0.950 0.960 0.910 0.970 17,012,000 16,114,086 0.9472 3.115 3.083 3.115 2.953 3.147 5,242,889 3.0735 5.49%
2003-01-16 0 0.910 0.900 0.910 0.880 0.930 15,236,000 13,720,880 0.9006 2.953 2.920 2.953 2.855 3.018 4,695,547 2.9221 -1.09%
2003-01-15 0 0.920 0.920 0.930 0.910 0.990 23,408,000 21,889,040 0.9351 2.985 2.985 3.018 2.953 3.212 7,214,057 3.0342 -5.15%
2003-01-14 0 0.970 0.960 0.970 0.960 1.050 19,444,000 19,493,050 1.0025 3.147 3.115 3.147 3.115 3.407 5,992,401 3.2530 -5.83%
2003-01-13 0 1.030 1.020 1.030 1.000 1.080 26,380,000 27,533,080 1.0437 3.342 3.310 3.342 3.245 3.504 8,129,991 3.3866 4.04%
2003-01-10 0 0.990 0.980 0.990 0.900 1.010 34,340,000 33,417,640 0.9731 3.212 3.180 3.212 2.920 3.277 10,583,164 3.1576 10.00%
2003-01-09 0 0.900 0.900 0.910 0.880 0.920 9,832,000 8,823,200 0.8974 2.920 2.920 2.953 2.855 2.985 3,030,101 2.9119 0.00%
2003-01-08 0 0.900 0.890 0.900 0.840 0.910 33,324,000 29,607,880 0.8885 2.920 2.888 2.920 2.726 2.953 10,270,046 2.8829 7.14%
2003-01-07 0 0.840 0.830 0.840 0.810 0.840 17,122,000 14,084,880 0.8226 2.726 2.693 2.726 2.628 2.726 5,276,789 2.6692 5.00%
2003-01-06 0 0.800 0.790 0.800 0.740 0.800 14,332,000 11,198,040 0.7813 2.596 2.563 2.596 2.401 2.596 4,416,946 2.5352 9.59%
2003-01-03 0 0.730 0.730 0.740 0.730 0.760 4,370,000 3,245,380 0.7426 2.369 2.369 2.401 2.369 2.466 1,346,780 2.4097 -1.35%
2003-01-02 0 0.740 0.740 0.750 0.740 0.760 644,000 482,800 0.7497 2.401 2.401 2.434 2.401 2.466 198,473 2.4326 -1.33%
2002-12-31 0 0.750 0.750 0.760 0.730 0.760 2,536,000 1,874,880 0.7393 2.434 2.434 2.466 2.369 2.466 781,564 2.3989 2.74%
2002-12-30 0 0.730 0.720 0.730 0.720 0.740 2,348,000 1,717,120 0.7313 2.369 2.336 2.369 2.336 2.401 723,625 2.3729 -2.67%
2002-12-27 0 0.750 0.730 0.750 0.740 0.760 2,104,000 1,570,000 0.7462 2.434 2.369 2.434 2.401 2.466 648,427 2.4212 0.00%
2002-12-24 0 0.750 0.750 0.760 0.750 0.750 2,516,000 1,887,000 0.7500 2.434 2.434 2.466 2.434 2.434 775,400 2.4336 0.00%
2002-12-23 0 0.750 0.740 0.750 0.740 0.760 3,518,000 2,641,120 0.7507 2.434 2.401 2.434 2.401 2.466 1,084,204 2.4360 1.35%
2002-12-20 0 0.740 0.730 0.740 0.720 0.740 3,896,000 2,852,280 0.7321 2.401 2.369 2.401 2.336 2.401 1,200,699 2.3755 2.78%
2002-12-19 0 0.720 0.720 0.730 0.720 0.740 3,100,000 2,247,960 0.7251 2.336 2.336 2.369 2.336 2.401 955,382 2.3529 0.00%
2002-12-18 0 0.720 0.720 0.730 0.720 0.750 1,872,000 1,371,480 0.7326 2.336 2.336 2.369 2.336 2.434 576,927 2.3772 -2.70%
2002-12-17 0 0.740 0.730 0.740 0.730 0.750 3,432,000 2,537,840 0.7395 2.401 2.369 2.401 2.369 2.434 1,057,700 2.3994 4.23%
2002-12-16 0 0.710 0.710 0.720 0.710 0.720 1,580,000 1,126,480 0.7130 2.304 2.304 2.336 2.304 2.336 486,937 2.3134 -1.39%
2002-12-13 0 0.720 0.720 0.730 0.720 0.740 3,312,000 2,423,600 0.7318 2.336 2.336 2.369 2.336 2.401 1,020,718 2.3744 -2.70%
2002-12-12 0 0.740 0.740 0.750 0.720 0.740 10,614,300 7,801,240 0.7350 2.401 2.401 2.434 2.336 2.401 3,271,196 2.3848 2.78%
2002-12-11 0 0.720 0.720 0.730 0.720 0.740 4,088,000 2,989,520 0.7313 2.336 2.336 2.369 2.336 2.401 1,259,871 2.3729 -2.70%
2002-12-10 0 0.740 0.730 0.740 0.730 0.750 5,516,000 4,031,480 0.7309 2.401 2.369 2.401 2.369 2.434 1,699,963 2.3715 -1.33%
2002-12-09 0 0.750 0.750 0.760 0.740 0.770 4,596,000 3,474,800 0.7560 2.434 2.434 2.466 2.401 2.498 1,416,431 2.4532 -1.32%
2002-12-06 0 0.760 0.760 0.770 0.750 0.770 4,242,000 3,227,560 0.7609 2.466 2.466 2.498 2.434 2.498 1,307,332 2.4688 -1.30%
2002-12-05 0 0.770 0.760 0.770 0.760 0.780 3,708,200 2,855,322 0.7700 2.498 2.466 2.498 2.466 2.531 1,142,822 2.4985 0.00%
2002-12-04 0 0.770 0.760 0.770 0.770 0.790 5,509,427 4,286,202 0.7780 2.498 2.466 2.498 2.498 2.563 1,697,937 2.5244 -3.75%
2002-12-03 0 0.800 0.790 0.800 0.780 0.810 9,652,000 7,620,120 0.7895 2.596 2.563 2.596 2.531 2.628 2,974,627 2.5617 2.56%
2002-12-02 0 0.780 0.780 0.790 0.770 0.790 6,912,000 5,392,400 0.7802 2.531 2.531 2.563 2.498 2.563 2,130,193 2.5314 1.30%
2002-11-29 0 0.770 0.770 0.780 0.770 0.800 3,376,000 2,625,200 0.7776 2.498 2.498 2.531 2.498 2.596 1,040,442 2.5232 -2.53%
2002-11-28 0 0.790 0.780 0.790 0.770 0.790 3,760,000 2,938,080 0.7814 2.563 2.531 2.563 2.498 2.563 1,158,786 2.5355 3.95%
2002-11-27 0 0.760 0.760 0.770 0.760 0.790 4,872,000 3,774,440 0.7747 2.466 2.466 2.498 2.466 2.563 1,501,490 2.5138 -3.80%
2002-11-26 0 0.790 0.790 0.800 0.780 0.810 11,156,000 8,925,160 0.8000 2.563 2.563 2.596 2.531 2.628 3,438,142 2.5959 1.28%
2002-11-25 0 0.780 0.780 0.790 0.760 0.800 6,568,000 5,112,560 0.7784 2.531 2.531 2.563 2.466 2.596 2,024,177 2.5257 1.30%
2002-11-22 0 0.770 0.750 0.770 0.740 0.780 5,850,000 4,419,500 0.7555 2.498 2.434 2.498 2.401 2.531 1,802,898 2.4513 0.00%
2002-11-21 0 0.770 0.760 0.770 0.760 0.790 3,612,000 2,793,720 0.7735 2.498 2.466 2.498 2.466 2.563 1,113,174 2.5097 -1.28%
2002-11-20 0 0.780 0.770 0.780 0.780 0.790 1,924,000 1,504,720 0.7821 2.531 2.498 2.531 2.531 2.563 592,953 2.5377 -1.27%
2002-11-19 0 0.790 0.780 0.790 0.780 0.800 4,128,000 3,250,560 0.7874 2.563 2.531 2.563 2.531 2.596 1,272,199 2.5551 0.00%
2002-11-18 0 0.790 0.780 0.790 0.780 0.800 4,304,000 3,383,680 0.7862 2.563 2.531 2.563 2.531 2.596 1,326,440 2.5509 1.28%
2002-11-15 0 0.780 0.770 0.780 0.770 0.790 6,608,000 5,141,240 0.7780 2.531 2.498 2.531 2.498 2.563 2,036,504 2.5245 1.30%
2002-11-14 0 0.770 0.760 0.770 0.760 0.790 7,976,000 6,147,680 0.7708 2.498 2.466 2.498 2.466 2.563 2,458,105 2.5010 0.00%
2002-11-13 0 0.770 0.760 0.770 0.760 0.820 15,052,000 11,674,480 0.7756 2.498 2.466 2.498 2.466 2.661 4,638,841 2.5167 -4.94%
2002-11-12 0 0.810 0.800 0.810 0.790 0.860 19,776,000 16,231,880 0.8208 2.628 2.596 2.628 2.563 2.791 6,094,719 2.6633 -3.57%
2002-11-11 0 0.840 0.830 0.840 0.790 0.840 17,876,000 14,756,200 0.8255 2.726 2.693 2.726 2.563 2.726 5,509,163 2.6785 6.33%
2002-11-08 0 0.790 0.790 0.800 0.760 0.800 14,428,000 11,190,200 0.7756 2.563 2.563 2.596 2.466 2.596 4,446,532 2.5166 5.33%
2002-11-07 0 0.750 0.750 0.760 0.730 0.770 10,428,000 7,886,920 0.7563 2.434 2.434 2.466 2.369 2.498 3,213,781 2.4541 2.74%
2002-11-06 0 0.730 0.730 0.740 0.710 0.760 8,816,000 6,502,160 0.7375 2.369 2.369 2.401 2.304 2.466 2,716,982 2.3932 -2.67%
2002-11-05 0 0.750 0.740 0.750 0.740 0.800 9,388,000 7,161,040 0.7628 2.434 2.401 2.434 2.401 2.596 2,893,266 2.4751 -3.85%
2002-11-04 0 0.780 0.780 0.790 0.760 0.830 5,142,000 4,046,820 0.7870 2.531 2.531 2.563 2.466 2.693 1,584,701 2.5537 -3.70%
2002-11-01 0 0.810 0.800 0.810 0.780 0.830 3,816,000 3,042,840 0.7974 2.628 2.596 2.628 2.531 2.693 1,176,044 2.5874 -2.41%
2002-10-31 0 0.830 0.830 0.840 0.820 0.840 3,416,000 2,835,680 0.8301 2.693 2.693 2.726 2.661 2.726 1,052,769 2.6935 2.47%
2002-10-30 0 0.810 0.810 0.820 0.790 0.830 1,996,000 1,623,800 0.8135 2.628 2.628 2.661 2.563 2.693 615,143 2.6397 2.53%
2002-10-29 0 0.790 0.790 0.800 0.760 0.810 3,304,000 2,614,320 0.7913 2.563 2.563 2.596 2.466 2.628 1,018,252 2.5675 -2.47%
2002-10-28 0 0.810 0.800 0.810 0.740 0.870 12,608,000 10,114,320 0.8022 2.628 2.596 2.628 2.401 2.823 3,885,630 2.6030 -5.81%
2002-10-25 0 0.860 0.850 0.860 0.850 0.930 10,672,000 9,450,440 0.8855 2.791 2.758 2.791 2.758 3.018 3,288,979 2.8734 -6.52%
2002-10-24 0 0.920 0.910 0.930 0.910 0.930 2,100,000 1,931,000 0.9195 2.985 2.953 3.018 2.953 3.018 647,194 2.9836 1.10%
2002-10-23 0 0.910 0.910 0.930 0.900 0.930 1,744,000 1,591,400 0.9125 2.953 2.953 3.018 2.920 3.018 537,479 2.9609 0.00%
2002-10-22 0 0.910 0.910 0.920 0.910 0.980 3,112,000 2,876,720 0.9244 2.953 2.953 2.985 2.953 3.180 959,080 2.9995 -4.21%
2002-10-21 0 0.950 0.940 0.950 0.950 0.990 1,092,000 1,051,720 0.9631 3.083 3.050 3.083 3.083 3.212 336,541 3.1251 -1.04%
2002-10-18 0 0.960 0.950 0.960 0.940 0.990 9,928,000 9,573,480 0.9643 3.115 3.083 3.115 3.050 3.212 3,059,687 3.1289 3.23%
2002-10-17 0 0.930 0.930 0.940 0.900 0.950 2,234,000 2,086,610 0.9340 3.018 3.018 3.050 2.920 3.083 688,491 3.0307 -1.06%
2002-10-16 0 0.940 0.930 0.940 0.930 0.960 4,583,900 4,345,924 0.9481 3.050 3.018 3.050 3.018 3.115 1,412,701 3.0763 1.08%
2002-10-15 0 0.930 0.930 0.940 0.910 0.940 1,837,000 1,706,230 0.9288 3.018 3.018 3.050 2.953 3.050 566,141 3.0138 3.33%
2002-10-11 0 0.900 0.880 0.900 0.870 0.920 2,536,000 2,247,360 0.8862 2.920 2.855 2.920 2.823 2.985 781,564 2.8755 0.00%
2002-10-10 0 0.900 0.900 0.910 0.890 0.970 3,116,000 2,827,360 0.9074 2.920 2.920 2.953 2.888 3.147 960,313 2.9442 -6.25%
2002-10-09 0 0.960 0.950 0.960 0.930 0.980 1,312,000 1,243,920 0.9481 3.115 3.083 3.115 3.018 3.180 404,342 3.0764 4.35%
2002-10-08 0 0.920 0.920 0.940 0.850 0.930 18,304,000 16,667,410 0.9106 2.985 2.985 3.050 2.758 3.018 5,641,067 2.9547 15.00%
2002-10-07 0 0.800 0.800 0.830 0.800 1.050 9,176,000 8,784,960 0.9574 2.596 2.596 2.693 2.596 3.407 2,827,930 3.1065 -23.81%
2002-10-04 0 1.050 1.040 1.050 1.030 1.060 1,336,000 1,399,040 1.0472 3.407 3.375 3.407 3.342 3.439 411,739 3.3979 -1.87%
2002-10-03 0 1.070 1.060 1.070 1.050 1.080 5,475,900 5,786,314 1.0567 3.472 3.439 3.472 3.407 3.504 1,687,605 3.4287 0.94%
2002-10-02 0 1.060 1.030 1.060 1.030 1.060 1,608,000 1,681,560 1.0457 3.439 3.342 3.439 3.342 3.439 495,566 3.3932 1.92%
2002-09-30 0 1.040 1.030 1.040 1.030 1.050 2,700,000 2,818,560 1.0439 3.375 3.342 3.375 3.342 3.407 832,107 3.3873 0.00%
2002-09-27 0 1.040 1.040 1.050 1.040 1.060 1,772,000 1,856,280 1.0476 3.375 3.375 3.407 3.375 3.439 546,109 3.3991 -1.89%
2002-09-26 0 1.060 1.060 1.070 1.060 1.080 1,624,000 1,727,640 1.0638 3.439 3.439 3.472 3.439 3.504 500,497 3.4519 0.00%
2002-09-25 0 1.060 1.060 1.070 1.050 1.080 1,884,000 2,004,080 1.0637 3.439 3.439 3.472 3.407 3.504 580,626 3.4516 1.92%
2002-09-24 0 1.040 1.040 1.050 1.030 1.050 2,536,000 2,636,360 1.0396 3.375 3.375 3.407 3.342 3.407 781,564 3.3732 -0.95%
2002-09-23 0 1.050 1.070 1.080 1.050 1.080 4,436,000 4,728,312 1.0659 3.407 3.472 3.504 3.407 3.504 1,367,120 3.4586 -1.87%
2002-09-20 0 1.070 1.060 1.070 1.060 1.090 4,700,000 5,027,576 1.0697 3.472 3.439 3.472 3.439 3.537 1,448,482 3.4709 -1.83%
2002-09-19 0 1.090 1.090 1.100 1.080 1.140 1,671,100 1,835,095 1.0981 3.537 3.537 3.569 3.504 3.699 515,012 3.5632 -1.80%
2002-09-18 0 1.110 1.110 1.120 1.110 1.140 1,276,000 1,426,360 1.1178 3.602 3.602 3.634 3.602 3.699 393,247 3.6271 -2.63%
2002-09-17 0 1.140 1.130 1.140 1.100 1.140 4,472,000 5,066,436 1.1329 3.699 3.667 3.699 3.569 3.699 1,378,215 3.6761 4.59%
2002-09-16 0 1.090 1.080 1.090 1.080 1.120 1,464,600 1,600,430 1.0927 3.537 3.504 3.537 3.504 3.634 451,372 3.5457 -1.80%
2002-09-13 0 1.110 1.110 1.120 1.100 1.150 2,312,000 2,586,120 1.1186 3.602 3.602 3.634 3.569 3.731 712,530 3.6295 -4.31%
2002-09-12 0 1.160 1.160 1.170 1.150 1.170 11,396,000 13,186,576 1.1571 3.764 3.764 3.796 3.731 3.796 3,512,107 3.7546 0.00%
2002-09-11 0 1.160 1.150 1.160 1.090 1.160 9,328,600 10,558,534 1.1318 3.764 3.731 3.764 3.537 3.764 2,874,959 3.6726 6.42%
2002-09-10 0 1.090 1.080 1.090 1.080 1.100 1,252,000 1,360,960 1.0870 3.537 3.504 3.537 3.504 3.569 385,851 3.5272 -0.91%
2002-09-09 0 1.100 1.070 1.100 1.060 1.100 3,452,000 3,743,160 1.0843 3.569 3.472 3.569 3.439 3.569 1,063,864 3.5185 0.92%
2002-09-06 0 1.090 1.080 1.090 1.080 1.100 2,916,000 3,181,530 1.0911 3.537 3.504 3.537 3.504 3.569 898,675 3.5402 0.00%
2002-09-05 0 1.090 1.080 1.090 1.080 1.100 3,679,100 4,014,784 1.0912 3.537 3.504 3.537 3.504 3.569 1,133,853 3.5408 1.87%
2002-09-04 0 1.070 1.070 1.080 1.050 1.080 1,841,000 1,958,770 1.0640 3.472 3.472 3.504 3.407 3.504 567,373 3.4523 0.00%
2002-09-03 0 1.070 1.070 1.080 1.070 1.080 2,048,000 2,195,960 1.0722 3.472 3.472 3.504 3.472 3.504 631,168 3.4792 -0.93%
2002-09-02 0 1.080 1.080 1.090 1.060 1.110 5,344,000 5,760,430 1.0779 3.504 3.504 3.537 3.439 3.602 1,646,955 3.4976 -0.92%
2002-08-30 0 1.090 1.070 1.100 1.040 1.100 6,324,000 6,812,920 1.0773 3.537 3.472 3.569 3.375 3.569 1,948,979 3.4956 5.83%
2002-08-29 0 1.030 1.020 1.040 1.020 1.050 3,680,000 3,791,320 1.0303 3.342 3.310 3.375 3.310 3.407 1,134,131 3.3429 -0.96%
2002-08-28 0 1.040 1.040 1.050 1.030 1.090 5,339,000 5,594,280 1.0478 3.375 3.375 3.407 3.342 3.537 1,645,414 3.3999 -2.80%
2002-08-27 0 1.070 1.060 1.070 1.060 1.100 4,900,000 5,312,920 1.0843 3.472 3.439 3.472 3.439 3.569 1,510,120 3.5182 -0.93%
2002-08-26 0 1.080 1.080 1.090 1.080 1.100 1,896,000 2,058,720 1.0858 3.504 3.504 3.537 3.504 3.569 584,324 3.5233 -0.92%
2002-08-23 0 1.090 1.090 1.100 1.090 1.130 15,617,200 17,340,964 1.1104 3.537 3.537 3.569 3.537 3.667 4,813,028 3.6029 0.00%
2002-08-22 0 1.090 1.090 1.100 1.080 1.110 9,660,000 10,583,080 1.0956 3.537 3.537 3.569 3.504 3.602 2,977,093 3.5548 0.00%
2002-08-21 0 1.090 1.090 1.100 1.080 1.100 6,508,000 7,111,440 1.0927 3.537 3.537 3.569 3.504 3.569 2,005,685 3.5456 -0.91%
2002-08-20 0 1.100 1.100 1.110 1.080 1.120 9,838,500 10,829,475 1.1007 3.569 3.569 3.602 3.504 3.634 3,032,104 3.5716 0.00%
2002-08-19 0 1.100 1.100 1.110 1.090 1.130 4,296,000 4,728,760 1.1007 3.569 3.569 3.602 3.537 3.667 1,323,974 3.5716 -0.90%
2002-08-16 0 1.110 1.100 1.110 1.080 1.130 5,364,000 5,902,960 1.1005 3.602 3.569 3.602 3.504 3.667 1,653,119 3.5708 -1.77%
2002-08-15 0 1.130 1.110 1.130 1.040 1.140 28,632,000 31,140,868 1.0876 3.667 3.602 3.667 3.375 3.699 8,824,029 3.5291 2.73%
2002-08-14 0 1.100 1.090 1.110 1.080 1.190 6,256,100 7,139,450 1.1412 3.569 3.537 3.602 3.504 3.861 1,928,053 3.7029 -6.78%
2002-08-13 0 1.180 1.170 1.190 1.170 1.220 5,006,000 5,952,840 1.1891 3.829 3.796 3.861 3.796 3.959 1,542,787 3.8585 -1.67%
2002-08-12 0 1.200 1.190 1.200 1.170 1.230 7,784,000 9,375,920 1.2045 3.894 3.861 3.894 3.796 3.991 2,398,933 3.9084 1.69%
2002-08-09 0 1.180 1.170 1.180 1.170 1.200 7,010,600 8,282,100 1.1814 3.829 3.796 3.829 3.796 3.894 2,160,580 3.8333 3.51%
2002-08-08 0 1.140 1.140 1.150 1.100 1.140 1,864,000 2,111,120 1.1326 3.699 3.699 3.731 3.569 3.699 574,462 3.6750 3.64%
2002-08-07 0 1.100 1.100 1.120 1.090 1.170 4,616,000 5,219,688 1.1308 3.569 3.569 3.634 3.537 3.796 1,422,594 3.6691 -0.90%
2002-08-06 0 1.110 1.110 1.120 1.100 1.150 4,751,000 5,375,614 1.1315 3.602 3.602 3.634 3.569 3.731 1,464,200 3.6714 -3.48%
2002-08-05 0 1.150 1.150 1.160 1.140 1.180 5,732,000 6,614,560 1.1540 3.731 3.731 3.764 3.699 3.829 1,766,532 3.7444 -1.71%
2002-08-02 0 1.170 1.170 1.180 1.150 1.190 2,752,000 3,223,200 1.1712 3.796 3.796 3.829 3.731 3.861 848,132 3.8003 -1.68%
2002-08-01 0 1.190 1.180 1.190 1.180 1.230 4,088,000 4,929,520 1.2059 3.861 3.829 3.861 3.829 3.991 1,259,871 3.9127 -1.65%
2002-07-31 0 1.210 1.200 1.220 1.170 1.210 2,728,000 3,253,040 1.1925 3.926 3.894 3.959 3.796 3.926 840,736 3.8693 1.68%
2002-07-30 0 1.190 1.190 1.200 1.140 1.200 7,488,000 8,786,240 1.1734 3.861 3.861 3.894 3.699 3.894 2,307,709 3.8073 8.18%
2002-07-29 0 1.100 1.100 1.120 1.060 1.120 5,636,000 6,232,976 1.1059 3.569 3.569 3.634 3.439 3.634 1,736,946 3.5885 5.77%
2002-07-26 0 1.040 1.040 1.050 1.000 1.120 8,635,000 8,959,540 1.0376 3.375 3.375 3.407 3.245 3.634 2,661,200 3.3667 -6.31%
2002-07-25 0 1.110 1.100 1.110 1.100 1.170 5,380,000 6,084,720 1.1310 3.602 3.569 3.602 3.569 3.796 1,658,050 3.6698 0.00%
2002-07-24 0 1.110 1.110 1.120 1.100 1.140 3,091,000 3,439,236 1.1127 3.602 3.602 3.634 3.569 3.699 952,608 3.6103 -1.77%
2002-07-23 0 1.130 1.130 1.150 1.110 1.160 11,960,000 13,580,000 1.1355 3.667 3.667 3.731 3.602 3.764 3,685,924 3.6843 1.80%
2002-07-22 0 1.110 1.110 1.130 1.080 1.140 8,688,000 9,682,440 1.1145 3.602 3.602 3.667 3.504 3.699 2,677,534 3.6162 -1.77%
2002-07-19 0 1.130 1.130 1.140 1.110 1.140 8,724,000 9,754,920 1.1182 3.667 3.667 3.699 3.602 3.699 2,688,629 3.6282 -0.88%
2002-07-18 0 1.140 1.140 1.150 1.070 1.150 18,841,000 20,914,370 1.1100 3.699 3.699 3.731 3.472 3.731 5,806,564 3.6018 7.55%
2002-07-17 0 1.060 1.050 1.060 1.030 1.180 24,364,000 26,608,440 1.0921 3.439 3.407 3.439 3.342 3.829 7,508,684 3.5437 -9.40%
2002-07-16 0 1.180 1.180 1.200 1.150 1.270 11,725,000 14,128,070 1.2050 3.796 3.796 3.861 3.700 4.086 3,644,385 3.8767 -7.09%
2002-07-15 0 1.270 1.270 1.280 1.250 1.340 3,086,000 4,004,578 1.2977 4.086 4.086 4.118 4.022 4.311 959,196 4.1749 -3.79%
2002-07-12 0 1.320 1.320 1.330 1.320 1.340 3,431,000 4,560,160 1.3291 4.247 4.247 4.279 4.247 4.311 1,066,429 4.2761 -0.75%
2002-07-11 0 1.330 1.320 1.340 1.320 1.390 3,923,000 5,295,020 1.3497 4.279 4.247 4.311 4.247 4.472 1,219,354 4.3425 -5.00%
2002-07-10 0 1.400 1.390 1.400 1.380 1.430 11,661,000 16,422,490 1.4083 4.504 4.472 4.504 4.440 4.601 3,624,492 4.5310 -0.71%
2002-07-09 0 1.410 1.400 1.410 1.320 1.410 12,664,000 17,412,320 1.3749 4.536 4.504 4.536 4.247 4.536 3,936,247 4.4236 2.92%
2002-07-08 0 1.370 1.370 1.380 1.340 1.380 9,684,000 13,156,040 1.3585 4.408 4.408 4.440 4.311 4.440 3,009,998 4.3708 3.01%
2002-07-05 0 1.330 1.330 1.340 1.320 1.350 4,008,000 5,359,480 1.3372 4.279 4.279 4.311 4.247 4.343 1,245,774 4.3021 0.76%
2002-07-04 0 1.320 1.320 1.340 1.310 1.350 12,004,000 15,969,440 1.3303 4.247 4.247 4.311 4.215 4.343 3,731,104 4.2801 1.54%
2002-07-03 0 1.300 1.300 1.310 1.250 1.310 15,048,000 19,394,000 1.2888 4.182 4.182 4.215 4.022 4.215 4,677,246 4.1465 4.00%
2002-07-02 0 1.250 1.250 1.260 1.230 1.260 1,852,000 2,312,520 1.2487 4.022 4.022 4.054 3.957 4.054 575,642 4.0173 0.00%
2002-06-28 0 1.250 1.240 1.250 1.230 1.290 8,928,000 11,248,920 1.2600 4.022 3.989 4.022 3.957 4.150 2,775,017 4.0536 0.00%
2002-06-27 0 1.250 1.250 1.260 1.230 1.260 4,010,000 5,003,968 1.2479 4.022 4.022 4.054 3.957 4.054 1,246,395 4.0148 1.63%
2002-06-26 0 1.230 1.220 1.230 1.200 1.260 19,216,000 23,458,940 1.2208 3.957 3.925 3.957 3.861 4.054 5,972,751 3.9277 1.65%
2002-06-25 0 1.210 1.210 1.220 1.190 1.210 3,828,000 4,612,720 1.2050 3.893 3.893 3.925 3.829 3.893 1,189,826 3.8768 2.54%
2002-06-24 0 1.180 1.180 1.190 1.160 1.200 1,860,000 2,189,920 1.1774 3.796 3.796 3.829 3.732 3.861 578,128 3.7879 -0.84%
2002-06-21 0 1.190 1.190 1.200 1.130 1.200 5,324,000 6,250,200 1.1740 3.829 3.829 3.861 3.636 3.861 1,654,815 3.7770 3.48%
2002-06-20 0 1.150 1.150 1.160 1.120 1.180 12,768,000 14,700,848 1.1514 3.700 3.700 3.732 3.603 3.796 3,968,572 3.7043 -3.36%
2002-06-19 0 1.190 1.180 1.190 1.120 1.300 25,630,000 31,492,720 1.2287 3.829 3.796 3.829 3.603 4.182 7,966,361 3.9532 -3.25%
2002-06-18 0 1.230 1.220 1.230 1.180 1.260 7,408,000 8,977,080 1.2118 3.957 3.925 3.957 3.796 4.054 2,302,568 3.8987 1.65%
2002-06-17 0 1.210 1.210 1.220 1.190 1.310 5,636,000 6,963,802 1.2356 3.893 3.893 3.925 3.829 4.215 1,751,791 3.9752 -7.63%
2002-06-14 0 1.310 1.300 1.310 1.270 1.330 13,596,000 17,784,560 1.3081 4.215 4.182 4.215 4.086 4.279 4,225,932 4.2084 1.55%
2002-06-13 0 1.290 1.280 1.290 1.230 1.310 17,252,000 22,167,680 1.2849 4.150 4.118 4.150 3.957 4.215 5,362,297 4.1340 4.03%
2002-06-12 0 1.240 1.230 1.240 1.220 1.250 2,452,000 3,038,680 1.2393 3.989 3.957 3.989 3.925 4.022 762,135 3.9871 1.64%
2002-06-11 0 1.220 1.220 1.230 1.180 1.230 1,516,000 1,816,560 1.1983 3.925 3.925 3.957 3.796 3.957 471,206 3.8551 3.39%
2002-06-10 0 1.180 1.180 1.200 1.180 1.240 2,196,000 2,631,800 1.1985 3.796 3.796 3.861 3.796 3.989 682,565 3.8558 -4.84%
2002-06-07 0 1.240 1.230 1.240 1.190 1.240 2,156,000 2,634,960 1.2222 3.989 3.957 3.989 3.829 3.989 670,132 3.9320 0.81%
2002-06-06 0 1.230 1.220 1.230 1.160 1.250 6,116,000 7,435,112 1.2157 3.957 3.925 3.957 3.732 4.022 1,900,986 3.9112 7.89%
2002-06-05 0 1.140 1.140 1.160 1.130 1.170 7,372,000 8,471,760 1.1492 3.668 3.668 3.732 3.636 3.764 2,291,378 3.6972 0.88%
2002-06-04 0 1.130 1.120 1.130 1.120 1.210 6,184,000 7,205,500 1.1652 3.636 3.603 3.636 3.603 3.893 1,922,122 3.7487 -6.61%
2002-06-03 0 1.210 1.200 1.210 1.200 1.280 4,988,000 6,124,240 1.2278 3.893 3.861 3.893 3.861 4.118 1,550,379 3.9502 -3.97%
2002-05-31 0 1.260 1.260 1.280 1.220 1.280 10,016,000 12,581,440 1.2561 4.054 4.054 4.118 3.925 4.118 3,113,191 4.0413 1.61%
2002-05-30 0 1.240 1.230 1.240 1.150 1.240 8,464,000 10,057,320 1.1882 3.989 3.957 3.989 3.700 3.989 2,630,795 3.8229 4.20%
2002-05-29 0 1.190 1.190 1.200 1.180 1.280 13,812,000 17,106,460 1.2385 3.829 3.829 3.861 3.796 4.118 4,293,070 3.9847 -7.03%
2002-05-28 0 1.280 1.270 1.280 1.260 1.340 6,876,000 8,875,640 1.2908 4.118 4.086 4.118 4.054 4.311 2,137,210 4.1529 -4.48%
2002-05-27 0 1.340 1.330 1.340 1.310 1.340 3,476,000 4,618,680 1.3287 4.311 4.279 4.311 4.215 4.311 1,080,416 4.2749 2.29%
2002-05-24 0 1.310 1.300 1.310 1.270 1.340 11,668,000 15,168,600 1.3000 4.215 4.182 4.215 4.086 4.311 3,626,668 4.1825 -2.24%
2002-05-23 0 1.340 1.330 1.350 1.240 1.350 21,648,000 27,849,580 1.2865 4.311 4.279 4.343 3.989 4.343 6,728,669 4.1389 8.06%
2002-05-22 0 1.240 1.230 1.240 1.200 1.240 5,216,000 6,369,360 1.2211 3.989 3.957 3.989 3.861 3.989 1,621,246 3.9287 1.64%
2002-05-21 0 1.220 1.210 1.220 1.180 1.220 13,460,000 16,124,020 1.1979 3.925 3.893 3.925 3.796 3.925 4,183,661 3.8540 4.27%
2002-05-17 0 1.170 1.170 1.180 1.140 1.180 6,674,000 7,704,480 1.1544 3.764 3.764 3.796 3.668 3.796 2,074,424 3.7140 0.86%
2002-05-16 0 1.160 1.160 1.170 1.150 1.200 10,620,000 12,515,880 1.1785 3.732 3.732 3.764 3.700 3.861 3,300,927 3.7916 -2.52%
2002-05-15 0 1.190 1.190 1.200 1.180 1.240 29,008,000 34,783,580 1.1991 3.829 3.829 3.861 3.796 3.989 9,016,317 3.8578 0.85%
2002-05-14 0 1.180 1.170 1.180 1.150 1.200 19,775,000 23,274,830 1.1770 3.796 3.764 3.796 3.700 3.861 6,146,500 3.7867 3.51%
2002-05-13 0 1.140 1.140 1.150 1.140 1.180 10,024,000 11,576,200 1.1548 3.668 3.668 3.700 3.668 3.796 3,115,677 3.7155 -1.72%
2002-05-10 0 1.160 1.150 1.160 1.080 1.170 40,904,000 46,598,360 1.1392 3.732 3.700 3.732 3.475 3.764 12,713,853 3.6652 7.41%
2002-05-09 0 1.080 1.070 1.080 1.040 1.080 15,158,000 16,042,460 1.0583 3.475 3.442 3.475 3.346 3.475 4,711,436 3.4050 2.86%
2002-05-08 0 1.050 1.040 1.050 1.030 1.060 4,612,000 4,791,160 1.0388 3.378 3.346 3.378 3.314 3.410 1,433,510 3.3423 2.94%
2002-05-07 0 1.020 1.020 1.040 1.020 1.050 7,776,000 8,022,400 1.0317 3.282 3.282 3.346 3.282 3.378 2,416,950 3.3192 -1.92%
2002-05-06 0 1.040 1.040 1.050 1.030 1.100 6,612,000 6,971,720 1.0544 3.346 3.346 3.378 3.314 3.539 2,055,153 3.3923 -2.80%
2002-05-03 0 1.070 1.070 1.080 1.030 1.090 12,600,000 13,415,120 1.0647 3.442 3.442 3.475 3.314 3.507 3,916,354 3.4254 4.90%
2002-05-02 0 1.020 1.010 1.020 0.990 1.070 13,142,000 13,596,300 1.0346 3.282 3.249 3.282 3.185 3.442 4,084,819 3.3285 -2.86%
2002-04-30 0 1.050 1.040 1.050 1.010 1.140 40,576,000 43,112,760 1.0625 3.378 3.346 3.378 3.249 3.668 12,611,903 3.4184 -3.67%
2002-04-29 0 1.090 1.080 1.090 0.990 1.110 46,684,000 49,670,080 1.0640 3.507 3.475 3.507 3.185 3.571 14,510,402 3.4231 10.10%
2002-04-26 0 0.990 0.980 0.990 0.930 1.000 21,154,000 20,604,840 0.9740 3.185 3.153 3.185 2.992 3.217 6,575,123 3.1338 7.61%
2002-04-25 0 0.920 0.910 0.920 0.910 0.940 3,980,000 3,690,640 0.9273 2.960 2.928 2.960 2.928 3.024 1,237,071 2.9834 -1.08%
2002-04-24 0 0.930 0.930 0.940 0.920 0.940 2,616,000 2,426,440 0.9275 2.992 2.992 3.024 2.960 3.024 813,110 2.9841 0.00%
2002-04-23 0 0.930 0.930 0.940 0.930 0.940 2,536,000 2,367,120 0.9334 2.992 2.992 3.024 2.992 3.024 788,244 3.0030 -1.06%
2002-04-22 0 0.940 0.930 0.940 0.920 0.940 3,300,000 3,072,720 0.9311 3.024 2.992 3.024 2.960 3.024 1,025,712 2.9957 2.17%
2002-04-19 0 0.920 0.920 0.930 0.920 0.960 10,816,000 10,124,592 0.9361 2.960 2.960 2.992 2.960 3.089 3,361,848 3.0116 -3.16%
2002-04-18 0 0.950 0.940 0.950 0.910 0.960 20,900,000 19,601,040 0.9378 3.056 3.024 3.056 2.928 3.089 6,496,175 3.0173 3.26%
2002-04-17 0 0.920 0.910 0.920 0.880 0.930 18,352,000 16,657,320 0.9077 2.960 2.928 2.960 2.831 2.992 5,704,201 2.9202 3.37%
2002-04-16 0 0.890 0.880 0.890 0.880 0.890 4,292,000 3,793,720 0.8839 2.863 2.831 2.863 2.831 2.863 1,334,047 2.8438 1.14%
2002-04-15 0 0.880 0.880 0.890 0.880 0.900 6,000,000 5,348,800 0.8915 2.831 2.831 2.863 2.831 2.896 1,864,930 2.8681 -1.12%
2002-04-12 0 0.890 0.880 0.890 0.880 0.900 3,312,000 2,932,680 0.8855 2.863 2.831 2.863 2.831 2.896 1,029,442 2.8488 0.00%
2002-04-11 0 0.890 0.880 0.890 0.880 0.900 11,132,000 9,953,640 0.8941 2.863 2.831 2.863 2.831 2.896 3,460,068 2.8767 0.00%
2002-04-10 0 0.890 0.880 0.890 0.880 0.910 16,448,000 14,773,280 0.8982 2.863 2.831 2.863 2.831 2.928 5,112,396 2.8897 2.30%
2002-04-09 0 0.870 0.870 0.880 0.870 0.900 12,356,000 10,954,680 0.8866 2.799 2.799 2.831 2.799 2.896 3,840,514 2.8524 -1.14%
2002-04-08 0 0.880 0.880 0.900 0.870 0.910 18,232,000 16,171,240 0.8870 2.831 2.831 2.896 2.799 2.928 5,666,902 2.8536 -2.22%
2002-04-04 0 0.900 0.890 0.900 0.880 0.900 5,428,000 4,853,560 0.8942 2.896 2.863 2.896 2.831 2.896 1,687,140 2.8768 1.12%
2002-04-03 0 0.890 0.890 0.900 0.860 0.900 4,161,400 3,687,322 0.8861 2.863 2.863 2.896 2.767 2.896 1,293,454 2.8508 3.49%
2002-04-02 0 0.860 0.860 0.870 0.860 0.880 1,098,000 955,359 0.8701 2.767 2.767 2.799 2.767 2.831 341,282 2.7993 0.00%
2002-03-28 0 0.860 0.850 0.870 0.850 0.870 5,784,000 4,970,720 0.8594 2.767 2.735 2.799 2.735 2.799 1,797,793 2.7649 1.18%
2002-03-27 0 0.850 0.850 0.860 0.850 0.870 5,844,000 5,009,200 0.8572 2.735 2.735 2.767 2.735 2.799 1,816,442 2.7577 0.00%
2002-03-26 0 0.850 0.830 0.860 0.840 0.870 10,156,000 8,652,520 0.8520 2.735 2.670 2.767 2.703 2.799 3,156,706 2.7410 -2.30%
2002-03-25 0 0.870 0.870 0.880 0.860 0.900 5,480,000 4,836,960 0.8827 2.799 2.799 2.831 2.767 2.896 1,703,303 2.8398 -2.25%
2002-03-22 0 0.890 0.880 0.890 0.880 0.890 2,338,000 2,081,040 0.8901 2.863 2.831 2.863 2.831 2.863 726,701 2.8637 0.00%
2002-03-21 0 0.890 0.880 0.890 0.850 0.900 10,364,000 9,138,680 0.8818 2.863 2.831 2.863 2.735 2.896 3,221,357 2.8369 4.71%
2002-03-20 0 0.850 0.850 0.860 0.850 0.860 4,960,000 4,232,200 0.8533 2.735 2.735 2.767 2.735 2.767 1,541,676 2.7452 0.00%
2002-03-19 0 0.850 0.850 0.860 0.850 0.870 1,116,000 962,000 0.8620 2.735 2.735 2.767 2.735 2.799 346,877 2.7733 0.00%
2002-03-18 0 0.850 0.840 0.850 0.840 0.850 5,736,000 4,847,080 0.8450 2.735 2.703 2.735 2.703 2.735 1,782,874 2.7187 0.00%
2002-03-15 0 0.850 0.850 0.860 0.850 0.880 3,420,000 2,952,000 0.8632 2.735 2.735 2.767 2.735 2.831 1,063,010 2.7770 -3.41%
2002-03-14 0 0.880 0.870 0.880 0.870 0.900 5,128,000 4,513,920 0.8802 2.831 2.799 2.831 2.799 2.896 1,593,894 2.8320 -2.22%
2002-03-13 0 0.900 0.890 0.900 0.860 0.900 3,436,000 3,017,400 0.8782 2.896 2.863 2.896 2.767 2.896 1,067,984 2.8253 5.88%
2002-03-12 0 0.850 0.850 0.860 0.840 0.860 4,768,000 4,074,640 0.8546 2.735 2.735 2.767 2.703 2.767 1,481,998 2.7494 1.19%
2002-03-11 0 0.840 0.840 0.850 0.830 0.860 13,456,000 11,420,360 0.8487 2.703 2.703 2.735 2.670 2.767 4,182,417 2.7306 -4.55%
2002-03-08 0 0.880 0.870 0.880 0.870 0.910 6,592,000 5,845,360 0.8867 2.831 2.799 2.831 2.799 2.928 2,048,937 2.8529 -3.30%
2002-03-07 0 0.910 0.900 0.910 0.890 0.920 14,252,000 12,841,760 0.9010 2.928 2.896 2.928 2.863 2.960 4,429,832 2.8989 -1.09%
2002-03-06 0 0.920 0.920 0.930 0.920 0.930 2,480,000 2,286,920 0.9221 2.960 2.960 2.992 2.960 2.992 770,838 2.9668 0.00%
2002-03-05 0 0.920 0.910 0.930 0.890 0.950 14,872,000 13,668,240 0.9191 2.960 2.928 2.992 2.863 3.056 4,622,541 2.9569 -3.16%
2002-03-04 0 0.950 0.940 0.950 0.940 0.960 9,288,000 8,804,600 0.9480 3.056 3.024 3.056 3.024 3.089 2,886,912 3.0498 1.06%
2002-03-01 0 0.940 0.940 0.950 0.920 0.960 28,822,000 27,220,560 0.9444 3.024 3.024 3.056 2.960 3.089 8,958,504 3.0385 3.30%
2002-02-28 0 0.910 0.900 0.920 0.890 0.910 13,924,000 12,620,280 0.9064 2.928 2.896 2.960 2.863 2.928 4,327,882 2.9160 3.41%
2002-02-27 0 0.880 0.870 0.880 0.870 0.890 7,336,000 6,487,840 0.8844 2.831 2.799 2.831 2.799 2.863 2,280,188 2.8453 -2.22%
2002-02-26 0 0.900 0.890 0.900 0.890 0.910 7,788,000 6,961,480 0.8939 2.896 2.863 2.896 2.863 2.928 2,420,680 2.8758 1.12%
2002-02-25 0 0.890 0.880 0.890 0.860 0.900 15,126,000 13,319,020 0.8805 2.863 2.831 2.863 2.767 2.896 4,701,490 2.8329 0.00%
2002-02-22 0 0.890 0.880 0.890 0.880 0.910 9,472,000 8,467,760 0.8940 2.863 2.831 2.863 2.831 2.928 2,944,104 2.8762 -3.26%
2002-02-21 0 0.920 0.910 0.930 0.840 0.930 20,202,000 17,844,600 0.8833 2.960 2.928 2.992 2.703 2.992 6,279,221 2.8418 9.52%
2002-02-20 0 0.840 0.830 0.840 0.820 0.930 7,590,600 6,467,280 0.8520 2.703 2.670 2.703 2.638 2.992 2,359,324 2.7412 -1.18%
2002-02-19 0 0.850 0.840 0.850 0.830 0.880 2,884,000 2,458,000 0.8523 2.735 2.703 2.735 2.670 2.831 896,410 2.7420 -2.30%
2002-02-18 0 0.870 0.860 0.870 0.870 0.900 5,260,000 4,698,480 0.8932 2.799 2.767 2.799 2.799 2.896 1,634,922 2.8738 -4.40%
2002-02-15 0 0.910 0.900 0.910 0.860 0.910 11,122,000 9,833,540 0.8842 2.928 2.896 2.928 2.767 2.928 3,456,959 2.8446 3.41%
2002-02-11 0 0.880 0.870 0.880 0.860 0.890 8,748,000 7,676,120 0.8775 2.831 2.799 2.831 2.767 2.863 2,719,069 2.8231 0.00%
2002-02-08 0 0.880 0.870 0.880 0.820 0.900 37,740,000 32,701,660 0.8665 2.831 2.799 2.831 2.638 2.896 11,730,413 2.7878 7.32%
2002-02-07 0 0.820 0.810 0.820 0.770 0.830 24,840,000 19,832,840 0.7984 2.638 2.606 2.638 2.477 2.670 7,720,812 2.5688 10.81%
2002-02-06 0 0.740 0.730 0.740 0.700 0.740 3,272,000 2,321,000 0.7094 2.381 2.349 2.381 2.252 2.381 1,017,009 2.2822 5.71%
2002-02-05 0 0.700 0.700 0.710 0.690 0.710 7,428,000 5,219,760 0.7027 2.252 2.252 2.284 2.220 2.284 2,308,784 2.2608 -1.41%
2002-02-04 0 0.710 0.710 0.720 0.710 0.730 3,312,000 2,357,320 0.7118 2.284 2.284 2.316 2.284 2.349 1,029,442 2.2899 -2.74%
2002-02-01 0 0.730 0.730 0.740 0.720 0.770 8,640,000 6,355,884 0.7356 2.349 2.349 2.381 2.316 2.477 2,685,500 2.3667 -2.67%
2002-01-31 0 0.750 0.740 0.750 0.710 0.760 3,808,000 2,786,920 0.7319 2.413 2.381 2.413 2.284 2.445 1,183,609 2.3546 7.14%
2002-01-30 0 0.700 0.700 0.710 0.700 0.710 10,352,000 7,259,320 0.7012 2.252 2.252 2.284 2.252 2.284 3,217,627 2.2561 0.00%
2002-01-29 0 0.700 0.700 0.710 0.690 0.700 2,132,000 1,487,800 0.6978 2.252 2.252 2.284 2.220 2.252 662,672 2.2452 0.00%
2002-01-28 0 0.700 0.700 0.710 0.690 0.710 558,000 390,380 0.6996 2.252 2.252 2.284 2.220 2.284 173,439 2.2508 0.00%
2002-01-25 0 0.700 0.700 0.710 0.670 0.710 6,596,000 4,526,360 0.6862 2.252 2.252 2.284 2.156 2.284 2,050,180 2.2078 -1.41%
2002-01-24 0 0.710 0.700 0.710 0.700 0.720 5,920,000 4,172,240 0.7048 2.284 2.252 2.284 2.252 2.316 1,840,065 2.2674 1.43%
2002-01-23 0 0.700 0.700 0.710 0.700 0.710 4,604,000 3,232,400 0.7021 2.252 2.252 2.284 2.252 2.284 1,431,023 2.2588 0.00%
2002-01-22 0 0.700 0.700 0.710 0.700 0.720 3,648,000 2,569,400 0.7043 2.252 2.252 2.284 2.252 2.316 1,133,878 2.2660 -2.78%
2002-01-21 0 0.720 0.710 0.730 0.710 0.740 1,568,000 1,122,720 0.7160 2.316 2.284 2.349 2.284 2.381 487,369 2.3036 -1.37%
2002-01-18 0 0.730 0.720 0.730 0.720 0.750 2,500,000 1,822,040 0.7288 2.349 2.316 2.349 2.316 2.413 777,054 2.3448 2.82%
2002-01-17 0 0.710 0.710 0.720 0.700 0.720 2,556,000 1,805,280 0.7063 2.284 2.284 2.316 2.252 2.316 794,460 2.2723 1.43%
2002-01-16 0 0.700 0.700 0.710 0.690 0.710 4,632,000 3,228,240 0.6969 2.252 2.252 2.284 2.220 2.284 1,439,726 2.2423 0.00%
2002-01-15 0 0.700 0.700 0.710 0.690 0.710 3,596,000 2,520,640 0.7010 2.252 2.252 2.284 2.220 2.284 1,117,715 2.2552 -1.41%
2002-01-14 0 0.710 0.700 0.710 0.700 0.710 1,972,000 1,396,880 0.7084 2.284 2.252 2.284 2.252 2.284 612,940 2.2790 1.43%
2002-01-11 0 0.700 0.710 0.720 0.690 0.720 8,192,000 5,708,720 0.6969 2.252 2.284 2.316 2.220 2.316 2,546,252 2.2420 -2.78%
2002-01-10 0 0.720 0.700 0.720 0.690 0.720 2,616,000 1,847,800 0.7063 2.316 2.252 2.316 2.220 2.316 813,110 2.2725 -1.37%
2002-01-09 0 0.730 0.720 0.730 0.710 0.740 4,581,000 3,310,710 0.7227 2.349 2.316 2.349 2.284 2.381 1,423,874 2.3251 -1.35%
2002-01-08 0 0.740 0.720 0.740 0.720 0.740 8,843,000 6,392,360 0.7229 2.381 2.316 2.381 2.316 2.381 2,748,597 2.3257 2.78%
2002-01-07 0 0.720 0.710 0.720 0.690 0.720 5,904,000 4,206,200 0.7124 2.316 2.284 2.316 2.220 2.316 1,835,092 2.2921 5.88%
2002-01-04 0 0.680 0.670 0.680 0.680 0.700 3,816,000 2,617,960 0.6860 2.188 2.156 2.188 2.188 2.252 1,186,096 2.2072 -1.45%
2002-01-03 0 0.690 0.690 0.700 0.680 0.690 3,280,000 2,259,360 0.6888 2.220 2.220 2.252 2.188 2.220 1,019,495 2.2162 1.47%
2002-01-02 0 0.680 0.680 0.690 0.680 0.700 4,456,000 3,036,840 0.6815 2.188 2.188 2.220 2.188 2.252 1,385,022 2.1926 -2.86%
2001-12-31 0 0.700 0.690 0.700 0.670 0.710 2,932,000 1,986,480 0.6775 2.252 2.220 2.252 2.156 2.284 911,329 2.1798 1.45%
2001-12-28 0 0.690 0.690 0.700 0.660 0.690 5,032,000 3,405,400 0.6767 2.220 2.220 2.252 2.123 2.220 1,564,055 2.1773 6.15%
2001-12-27 0 0.650 0.640 0.660 0.640 0.670 7,636,000 4,964,720 0.6502 2.091 2.059 2.123 2.059 2.156 2,373,435 2.0918 -1.52%
2001-12-24 0 0.660 0.650 0.660 0.650 0.660 1,680,000 1,093,600 0.6510 2.123 2.091 2.123 2.091 2.123 522,181 2.0943 1.54%
2001-12-21 0 0.650 0.650 0.660 0.650 0.660 948,000 616,320 0.6501 2.091 2.091 2.123 2.091 2.123 294,659 2.0916 -1.52%
2001-12-20 0 0.660 0.650 0.660 0.650 0.660 2,876,000 1,885,400 0.6556 2.123 2.091 2.123 2.091 2.123 893,923 2.1091 0.00%
2001-12-19 0 0.660 0.650 0.660 0.650 0.660 1,432,000 943,720 0.6590 2.123 2.091 2.123 2.091 2.123 445,097 2.1203 1.54%
2001-12-18 0 0.650 0.650 0.660 0.640 0.670 10,955,000 7,133,450 0.6512 2.091 2.091 2.123 2.059 2.156 3,405,052 2.0950 -4.41%
2001-12-17 0 0.680 0.670 0.680 0.670 0.700 2,080,000 1,415,640 0.6806 2.188 2.156 2.188 2.156 2.252 646,509 2.1897 -1.45%
2001-12-14 0 0.690 0.680 0.690 0.650 0.690 8,692,000 5,793,640 0.6665 2.220 2.188 2.220 2.091 2.220 2,701,663 2.1445 9.52%
2001-12-13 0 0.630 0.620 0.640 0.620 0.740 21,840,000 14,594,880 0.6683 2.027 1.995 2.059 1.995 2.381 6,788,347 2.1500 -16.00%
2001-12-12 0 0.750 0.730 0.750 0.710 0.770 12,556,000 9,170,160 0.7303 2.413 2.349 2.413 2.284 2.477 3,902,678 2.3497 -1.32%
2001-12-11 0 0.760 0.760 0.770 0.750 0.770 3,439,000 2,614,372 0.7602 2.445 2.445 2.477 2.413 2.477 1,068,916 2.4458 0.00%
2001-12-10 0 0.760 0.750 0.760 0.750 0.780 9,300,000 7,108,520 0.7644 2.445 2.413 2.445 2.413 2.509 2,890,642 2.4591 0.00%
2001-12-07 0 0.760 0.760 0.770 0.750 0.780 5,568,000 4,273,040 0.7674 2.445 2.445 2.477 2.413 2.509 1,730,655 2.4690 -2.56%
2001-12-06 0 0.780 0.770 0.780 0.780 0.850 12,452,000 10,016,160 0.8044 2.509 2.477 2.509 2.509 2.735 3,870,352 2.5879 -3.70%
2001-12-05 0 0.810 0.810 0.820 0.810 0.870 7,304,000 6,115,760 0.8373 2.606 2.606 2.638 2.606 2.799 2,270,242 2.6939 -5.81%
2001-12-04 0 0.860 0.860 0.870 0.860 0.870 3,080,000 2,655,920 0.8623 2.767 2.767 2.799 2.767 2.799 957,331 2.7743 -1.15%
2001-12-03 0 0.870 0.860 0.870 0.850 0.870 11,532,000 9,893,040 0.8579 2.799 2.767 2.799 2.735 2.799 3,584,396 2.7600 2.35%
2001-11-30 0 0.850 0.840 0.850 0.810 0.860 12,899,000 10,781,680 0.8359 2.735 2.703 2.735 2.606 2.767 4,009,290 2.6892 6.25%
2001-11-29 0 0.800 0.790 0.800 0.790 0.810 5,160,000 4,138,600 0.8021 2.574 2.542 2.574 2.542 2.606 1,603,840 2.5804 -1.23%
2001-11-28 0 0.810 0.810 0.820 0.810 0.820 5,160,000 4,192,840 0.8126 2.606 2.606 2.638 2.606 2.638 1,603,840 2.6143 -1.22%
2001-11-27 0 0.820 0.810 0.820 0.810 0.840 14,213,000 11,804,830 0.8306 2.638 2.606 2.638 2.606 2.703 4,417,710 2.6722 1.23%
2001-11-26 0 0.810 0.810 0.820 0.800 0.820 1,880,000 1,534,000 0.8160 2.606 2.606 2.638 2.574 2.638 584,345 2.6252 0.00%
2001-11-23 0 0.810 0.800 0.810 0.790 0.830 6,688,000 5,421,120 0.8106 2.606 2.574 2.606 2.542 2.670 2,078,776 2.6078 3.85%
2001-11-22 0 0.780 0.780 0.790 0.760 0.790 2,987,000 2,319,920 0.7767 2.509 2.509 2.542 2.445 2.542 928,425 2.4988 4.00%
2001-11-21 0 0.750 0.750 0.760 0.750 0.770 8,112,000 6,158,600 0.7592 2.413 2.413 2.445 2.413 2.477 2,521,386 2.4425 -2.60%
2001-11-20 0 0.770 0.760 0.770 0.730 0.770 12,940,000 9,573,040 0.7398 2.477 2.445 2.477 2.349 2.477 4,022,033 2.3801 4.05%
2001-11-19 0 0.740 0.740 0.760 0.740 0.780 5,628,000 4,296,840 0.7635 2.381 2.381 2.445 2.381 2.509 1,749,305 2.4563 -3.90%
2001-11-16 0 0.770 0.770 0.780 0.750 0.790 6,144,000 4,761,440 0.7750 2.477 2.477 2.509 2.413 2.542 1,909,689 2.4933 -1.28%
2001-11-15 0 0.780 0.780 0.790 0.780 0.810 209,988,000 168,891,120 0.8043 2.509 2.509 2.542 2.509 2.606 65,268,837 2.5876 -7.14%
2001-11-14 0 0.840 0.840 0.850 0.820 0.850 6,020,000 5,029,760 0.8355 2.703 2.703 2.735 2.638 2.735 1,871,147 2.6881 3.70%
2001-11-13 0 0.810 0.800 0.810 0.800 0.840 5,616,000 4,588,760 0.8171 2.606 2.574 2.606 2.574 2.703 1,745,575 2.6288 1.25%
2001-11-12 0 0.800 0.790 0.800 0.790 0.810 6,736,000 5,391,960 0.8005 2.574 2.542 2.574 2.542 2.606 2,093,695 2.5753 1.27%
2001-11-09 0 0.790 0.790 0.800 0.790 0.840 3,904,000 3,168,096 0.8115 2.542 2.542 2.574 2.542 2.703 1,213,448 2.6108 -3.66%
2001-11-08 0 0.820 0.810 0.820 0.790 0.840 8,860,000 7,274,200 0.8210 2.638 2.606 2.638 2.542 2.703 2,753,881 2.6414 5.13%
2001-11-07 0 0.780 0.760 0.780 0.770 0.870 9,944,000 8,116,360 0.8162 2.509 2.445 2.509 2.477 2.799 3,090,811 2.6260 -10.34%
2001-11-06 0 0.870 0.860 0.870 0.830 0.890 20,892,000 18,081,240 0.8655 2.799 2.767 2.799 2.670 2.863 6,493,688 2.7844 3.57%
2001-11-05 0 0.840 0.830 0.850 0.830 0.860 6,996,000 5,905,560 0.8441 2.703 2.670 2.735 2.670 2.767 2,174,509 2.7158 1.20%
2001-11-02 0 0.830 0.820 0.840 0.790 0.840 23,613,000 19,417,350 0.8223 2.670 2.638 2.703 2.542 2.703 7,339,434 2.6456 5.06%
2001-11-01 0 0.790 0.780 0.790 0.760 0.800 15,180,000 11,833,680 0.7796 2.542 2.509 2.542 2.445 2.574 4,718,274 2.5081 1.28%
2001-10-31 0 0.780 0.770 0.780 0.720 0.780 5,676,000 4,278,920 0.7539 2.509 2.477 2.509 2.316 2.509 1,764,224 2.4254 11.43%
2001-10-30 0 0.700 0.700 0.710 0.690 0.710 1,712,000 1,199,600 0.7007 2.252 2.252 2.284 2.220 2.284 532,127 2.2543 0.00%
2001-10-29 0 0.700 0.690 0.710 0.690 0.700 912,000 637,280 0.6988 2.252 2.220 2.284 2.220 2.252 283,469 2.2481 2.94%
2001-10-26 0 0.680 0.690 0.700 0.670 0.700 572,000 394,200 0.6892 2.188 2.220 2.252 2.156 2.252 177,790 2.2172 -2.86%
2001-10-24 0 0.700 0.690 0.700 0.690 0.710 1,960,000 1,377,240 0.7027 2.252 2.220 2.252 2.220 2.284 609,211 2.2607 2.94%
2001-10-23 0 0.680 0.670 0.690 0.680 0.700 2,520,000 1,728,920 0.6861 2.188 2.156 2.220 2.188 2.252 783,271 2.2073 -2.86%
2001-10-22 0 0.700 0.690 0.700 0.690 0.700 1,516,000 1,060,600 0.6996 2.252 2.220 2.252 2.220 2.252 471,206 2.2508 1.45%
2001-10-19 0 0.690 0.690 0.720 0.690 0.700 420,000 293,880 0.6997 2.220 2.220 2.316 2.220 2.252 130,545 2.2512 -1.43%
2001-10-18 0 0.700 0.690 0.700 0.700 0.710 268,000 188,080 0.7018 2.252 2.220 2.252 2.252 2.284 83,300 2.2579 -1.41%
2001-10-17 0 0.710 0.660 0.710 0.700 0.710 172,000 121,360 0.7056 2.284 2.123 2.284 2.252 2.284 53,461 2.2701 0.00%
2001-10-16 0 0.710 0.710 0.730 0.710 0.740 700,000 497,600 0.7109 2.284 2.284 2.349 2.284 2.381 217,575 2.2870 0.00%
2001-10-15 0 0.710 0.690 0.740 - - 0 0 - 2.284 2.220 2.381 - - 0 - 0.00%
2001-10-12 0 0.710 0.710 0.720 0.710 0.760 1,100,000 803,280 0.7303 2.284 2.284 2.316 2.284 2.445 341,904 2.3494 -6.58%
2001-10-11 0 0.760 0.760 0.790 0.750 0.800 10,736,000 8,241,400 0.7676 2.445 2.445 2.542 2.413 2.574 3,336,982 2.4697 0.00%
2001-10-10 0 0.760 0.760 0.770 0.710 0.770 4,000,000 3,009,640 0.7524 2.445 2.445 2.477 2.284 2.477 1,243,287 2.4207 8.57%
2001-10-09 0 0.700 0.680 0.710 0.660 0.700 2,000,000 1,365,440 0.6827 2.252 2.188 2.284 2.123 2.252 621,643 2.1965 2.94%
2001-10-08 0 0.680 0.680 0.700 0.680 0.690 220,000 151,600 0.6891 2.188 2.188 2.252 2.188 2.220 68,381 2.2170 -1.45%
2001-10-05 0 0.690 0.690 0.700 0.690 0.710 1,596,000 1,113,600 0.6977 2.220 2.220 2.252 2.220 2.284 496,072 2.2448 0.00%
2001-10-04 0 0.690 0.690 0.710 0.680 0.690 2,552,000 1,708,880 0.6696 2.220 2.220 2.284 2.188 2.220 793,217 2.1544 6.15%
2001-10-03 0 0.650 0.650 0.660 0.650 0.660 2,396,000 1,558,000 0.6503 2.091 2.091 2.123 2.091 2.123 744,729 2.0920 4.84%
2001-09-28 0 0.620 0.620 0.630 0.610 0.610 1,324,000 807,640 0.6100 1.995 1.995 2.027 1.963 1.963 411,528 1.9625 5.08%
2001-09-27 0 0.590 0.590 0.640 0.590 0.590 20,000 11,800 0.5900 1.898 1.898 2.059 1.898 1.898 6,216 1.8982 -1.67%
2001-09-26 0 0.600 0.590 0.630 0.590 0.600 4,124,000 2,474,320 0.6000 1.930 1.898 2.027 1.898 1.930 1,281,829 1.9303 0.00%
2001-09-25 0 0.600 0.570 0.650 0.600 0.610 3,420,000 2,077,200 0.6074 1.930 1.834 2.091 1.930 1.963 1,063,010 1.9541 0.00%
2001-09-24 0 0.600 0.580 0.650 0.600 0.600 3,640,000 2,112,000 0.5802 1.930 1.866 2.091 1.930 1.930 1,131,391 1.8667 3.45%
2001-09-21 0 0.580 0.530 0.620 0.580 0.580 568,000 336,640 0.5927 1.866 1.705 1.995 1.866 1.866 176,547 1.9068 -3.33%
2001-09-20 0 0.600 0.570 0.600 0.580 0.610 6,200,000 3,480,040 0.5613 1.930 1.834 1.930 1.866 1.963 1,927,095 1.8058 7.14%
2001-09-19 0 0.560 0.560 0.650 - - 2,000,000 1,100,000 0.5500 1.802 1.802 2.091 - - 621,643 1.7695 1.82%
2001-09-18 0 0.550 0.520 0.590 0.550 0.550 4,072,000 2,279,600 0.5598 1.770 1.673 1.898 1.770 1.770 1,265,666 1.8011 0.00%
2001-09-17 0 0.550 0.520 0.580 0.550 0.610 448,000 261,720 0.5842 1.770 1.673 1.866 1.770 1.963 139,248 1.8795 -9.84%
2001-09-14 0 0.610 0.590 0.610 0.610 0.640 1,112,000 685,440 0.6164 1.963 1.898 1.963 1.963 2.059 345,634 1.9831 -1.61%
2001-09-13 0 0.620 - 0.620 0.620 0.650 96,000 60,960 0.6350 1.995 - 1.995 1.995 2.091 29,839 2.0430 -3.12%
2001-09-12 0 0.640 - 0.640 - - 0 0 - 2.059 - 2.059 - - 0 - -5.88%
2001-09-11 0 0.680 - 0.680 - - 0 0 - 2.188 - 2.188 - - 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 2.188 2.123 2.188 2.123 2.188 1,162,473 2.1871 0.00%
2001-09-07 0 0.680 0.670 0.680 0.680 0.710 1,776,000 1,218,000 0.6858 2.188 2.156 2.188 2.188 2.284 552,019 2.2064 1.49%
2001-09-06 0 0.670 0.670 0.680 0.670 0.690 356,000 242,960 0.6825 2.156 2.156 2.188 2.156 2.220 110,653 2.1957 -1.47%
2001-09-05 0 0.680 0.660 0.690 - - 0 0 - 2.188 2.123 2.220 - - 0 - 0.00%
2001-09-04 0 0.680 0.680 0.690 0.680 0.690 612,000 417,160 0.6816 2.188 2.188 2.220 2.188 2.220 190,223 2.1930 3.03%
2001-09-03 0 0.660 - 0.660 0.680 0.680 1,840,000 1,253,600 0.6813 2.123 - 2.123 2.188 2.188 571,912 2.1919 -2.94%
2001-08-31 0 0.680 0.680 0.690 0.660 0.690 1,200,000 815,960 0.6800 2.188 2.188 2.220 2.123 2.220 372,986 2.1876 4.62%
2001-08-30 0 0.650 0.640 0.660 0.650 0.670 620,000 406,360 0.6554 2.091 2.059 2.123 2.091 2.156 192,709 2.1087 -1.52%
2001-08-29 0 0.660 0.670 0.680 0.660 0.680 128,000 85,440 0.6675 2.123 2.156 2.188 2.123 2.188 39,785 2.1475 -1.49%
2001-08-28 0 0.670 - 0.700 - - 0 0 - 2.156 - 2.252 - - 0 - 0.00%
2001-08-27 0 0.670 0.650 0.720 - - 0 0 - 2.156 2.091 2.316 - - 0 - 0.00%
2001-08-24 0 0.670 0.670 0.720 - - 0 0 - 2.156 2.156 2.316 - - 0 - 0.00%
2001-08-23 0 0.670 0.670 0.700 - - 0 0 - 2.156 2.156 2.252 - - 0 - 6.35%
2001-08-22 0 0.630 0.630 0.710 0.630 0.630 20,000 12,600 0.6300 2.027 2.027 2.284 2.027 2.027 6,216 2.0269 -7.35%
2001-08-21 0 0.680 0.660 0.710 - - 0 0 - 2.188 2.123 2.284 - - 0 - 0.00%
2001-08-20 0 0.680 - 0.710 - - 0 0 - 2.188 - 2.284 - - 0 - 0.00%
2001-08-17 0 0.680 0.650 0.700 - - 0 0 - 2.188 2.091 2.252 - - 0 - 0.00%
2001-08-16 0 0.680 0.650 - 0.680 0.680 20,000 13,600 0.6800 2.188 2.091 - 2.188 2.188 6,216 2.1877 1.49%
2001-08-15 0 0.670 0.670 0.680 0.660 0.690 280,000 190,200 0.6793 2.156 2.156 2.188 2.123 2.220 87,030 2.1855 -2.90%
2001-08-14 0 0.690 0.680 0.700 0.680 0.690 1,800,000 1,233,400 0.6852 2.220 2.188 2.252 2.188 2.220 559,479 2.2046 1.47%
2001-08-13 0 0.680 0.680 0.690 0.680 0.700 800,000 550,400 0.6880 2.188 2.188 2.220 2.188 2.252 248,657 2.2135 0.00%
2001-08-10 0 0.680 0.670 0.690 0.680 0.690 1,080,000 741,400 0.6865 2.188 2.156 2.220 2.188 2.220 335,687 2.2086 3.03%
2001-08-09 0 0.660 0.650 0.670 0.650 0.690 4,580,000 3,081,000 0.6727 2.123 2.091 2.156 2.091 2.220 1,423,564 2.1643 -4.35%
2001-08-08 0 0.690 0.690 0.700 0.680 0.720 5,600,000 3,910,800 0.6984 2.220 2.220 2.252 2.188 2.316 1,740,602 2.2468 -1.43%
2001-08-07 0 0.700 0.690 0.700 0.650 0.740 8,260,000 5,736,000 0.6944 2.252 2.220 2.252 2.091 2.381 2,567,388 2.2342 -5.41%
2001-08-06 0 0.740 0.730 0.740 0.720 0.760 4,180,000 3,091,600 0.7396 2.381 2.349 2.381 2.316 2.445 1,299,235 2.3796 0.00%
2001-08-03 0 0.740 0.740 0.750 0.740 0.810 16,420,000 12,775,000 0.7780 2.381 2.381 2.413 2.381 2.606 5,103,693 2.5031 0.00%
2001-08-02 0 0.740 0.730 0.740 0.690 0.750 6,120,000 4,448,600 0.7269 2.381 2.349 2.381 2.220 2.413 1,902,229 2.3386 8.82%
2001-08-01 0 0.680 0.680 0.690 0.680 0.710 6,300,000 4,337,800 0.6885 2.188 2.188 2.220 2.188 2.284 1,958,177 2.2152 0.00%
2001-07-31 0 0.680 0.670 0.680 0.680 0.720 1,700,000 1,181,000 0.6947 2.188 2.156 2.188 2.188 2.316 528,397 2.2351 -4.23%
2001-07-30 0 0.710 0.700 0.710 0.700 0.740 1,720,000 1,253,000 0.7285 2.284 2.252 2.284 2.252 2.381 534,613 2.3437 -1.39%
2001-07-27 0 0.720 0.710 0.720 0.700 0.730 2,500,000 1,787,200 0.7149 2.316 2.284 2.316 2.252 2.349 777,054 2.3000 4.35%
2001-07-26 0 0.690 0.680 0.690 0.690 0.720 2,500,000 1,763,400 0.7054 2.220 2.188 2.220 2.220 2.316 777,054 2.2693 -2.82%
2001-07-24 0 0.710 0.700 0.710 0.690 0.740 4,360,000 3,081,000 0.7067 2.284 2.252 2.284 2.220 2.381 1,355,183 2.2735 4.41%
2001-07-23 0 6.800 6.800 6.850 6.650 6.850 364,000 2,470,400 6.7868 2.188 2.188 2.204 2.139 2.204 1,131,391 2.1835 2.26%
2001-07-20 0 6.650 6.650 6.800 6.650 7.350 310,000 2,140,500 6.9048 2.139 2.139 2.188 2.139 2.365 963,547 2.2215 -10.14%
2001-07-19 0 7.400 7.350 7.400 7.400 7.850 294,000 2,223,900 7.5643 2.381 2.365 2.381 2.381 2.526 913,816 2.4336 -4.52%
2001-07-18 0 7.750 7.650 7.750 7.700 7.900 526,000 4,123,400 7.8392 2.493 2.461 2.493 2.477 2.542 1,634,922 2.5221 -1.90%
2001-07-17 0 7.900 7.850 7.900 7.850 8.050 456,000 3,608,500 7.9134 2.542 2.526 2.542 2.526 2.590 1,417,347 2.5460 -1.86%
2001-07-16 0 8.050 8.000 8.050 7.900 8.050 504,000 4,022,300 7.9808 2.590 2.574 2.590 2.542 2.590 1,566,542 2.5676 1.90%
2001-07-13 0 7.900 7.900 7.950 7.700 8.550 19,356,000 152,055,600 7.8557 2.542 2.542 2.558 2.477 2.751 60,162,658 2.5274 -7.60%
2001-07-12 1 - - - - - 0 0 - 2.751 - - - - 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 2.751 2.751 2.783 2.622 2.799 5,016,663 2.7058 1.18%
2001-07-10 0 8.450 8.350 8.450 8.400 8.700 3,120,000 26,499,800 8.4935 2.719 2.686 2.719 2.703 2.799 9,697,639 2.7326 -1.74%
2001-07-09 0 8.600 8.550 8.600 8.600 8.950 1,964,000 17,316,200 8.8168 2.767 2.751 2.767 2.767 2.879 6,104,539 2.8366 -2.82%
2001-07-05 0 8.850 8.800 8.900 8.700 9.000 2,158,000 19,146,100 8.8722 2.847 2.831 2.863 2.799 2.896 6,707,533 2.8544 1.14%
2001-07-04 0 8.750 8.700 8.800 8.550 8.850 2,588,000 22,566,900 8.7198 2.815 2.799 2.831 2.751 2.847 8,044,067 2.8054 1.16%
2001-07-03 0 8.650 8.550 8.650 8.600 9.050 3,014,000 26,615,100 8.8305 2.783 2.751 2.783 2.767 2.912 9,368,167 2.8410 -3.35%
2001-06-29 0 8.950 8.900 9.000 8.900 9.150 2,574,000 23,129,800 8.9859 2.879 2.863 2.896 2.863 2.944 8,000,552 2.8910 0.56%
2001-06-28 0 8.900 8.800 8.950 8.600 9.200 3,318,000 29,840,900 8.9936 2.863 2.831 2.879 2.767 2.960 10,313,066 2.8935 3.49%
2001-06-27 0 8.600 8.650 8.750 8.400 8.900 17,026,000 131,374,900 7.7161 2.767 2.783 2.815 2.703 2.863 52,920,511 2.4825 2.38%
2001-06-26 0 8.400 8.400 8.500 8.400 8.650 2,964,000 25,152,000 8.4858 2.703 2.703 2.735 2.703 2.783 9,212,757 2.7301 -1.75%
2001-06-22 0 8.550 8.500 8.550 8.400 8.650 9,306,000 71,045,100 7.6343 2.751 2.735 2.751 2.703 2.783 28,925,072 2.4562 0.00%
2001-06-21 0 8.550 8.450 8.500 8.450 9.050 2,981,000 25,686,750 8.6168 2.751 2.719 2.735 2.719 2.912 9,265,596 2.7723 -5.00%
2001-06-20 0 9.000 8.950 9.000 8.800 9.050 4,198,000 37,542,200 8.9429 2.896 2.879 2.896 2.831 2.912 13,048,297 2.8772 2.27%
2001-06-19 0 8.800 8.750 8.800 8.600 8.950 3,260,000 28,817,000 8.8396 2.831 2.815 2.831 2.767 2.879 10,132,789 2.8439 2.33%
2001-06-18 0 8.600 8.550 8.600 8.250 8.900 3,297,000 28,842,100 8.7480 2.767 2.751 2.767 2.654 2.863 10,247,793 2.8145 3.61%
2001-06-15 0 8.300 8.300 8.350 7.800 8.700 3,024,000 24,968,800 8.2569 2.670 2.670 2.686 2.509 2.799 9,399,250 2.6565 -4.60%
2001-06-14 0 8.700 8.650 8.700 8.650 9.000 4,382,000 38,582,700 8.8048 2.799 2.783 2.799 2.783 2.896 13,620,209 2.8328 -1.14%
2001-06-13 0 8.800 8.700 8.850 8.700 9.200 4,956,000 44,848,800 9.0494 2.831 2.799 2.847 2.799 2.960 15,404,326 2.9114 -2.22%
2001-06-12 0 9.000 8.900 9.000 8.600 9.300 5,512,000 48,487,400 8.7967 2.896 2.863 2.896 2.767 2.992 17,132,495 2.8301 -1.64%
2001-06-11 0 9.150 9.000 9.200 8.000 9.250 7,442,000 63,650,800 8.5529 2.944 2.896 2.960 2.574 2.976 23,131,354 2.7517 15.09%
2001-06-08 0 7.950 7.900 7.950 7.250 8.000 4,304,000 31,958,600 7.4253 2.558 2.542 2.558 2.333 2.574 13,377,768 2.3889 9.66%
2001-06-07 0 7.250 7.200 7.250 7.150 7.400 2,574,000 18,732,600 7.2776 2.333 2.316 2.333 2.300 2.381 8,000,552 2.3414 0.00%
2001-06-06 0 7.250 7.200 7.250 6.800 7.300 2,866,000 20,287,100 7.0785 2.333 2.316 2.333 2.188 2.349 8,908,151 2.2774 5.07%
2001-06-05 0 6.900 6.850 7.000 6.700 7.000 2,006,000 13,607,400 6.7833 2.220 2.204 2.252 2.156 2.252 6,235,084 2.1824 2.99%
2001-06-04 0 6.700 6.700 6.750 6.200 6.700 1,252,000 8,127,600 6.4917 2.156 2.156 2.172 1.995 2.156 3,891,488 2.0886 9.84%
2001-06-01 0 6.100 6.050 6.150 6.050 6.100 24,000 146,100 6.0875 1.963 1.946 1.979 1.946 1.963 74,597 1.9585 -0.81%
2001-05-31 0 6.150 6.150 6.250 5.950 6.250 254,000 1,562,500 6.1516 1.979 1.979 2.011 1.914 2.011 789,487 1.9791 0.00%
2001-05-30 0 6.150 6.150 6.200 6.150 6.400 344,000 2,156,700 6.2695 1.979 1.979 1.995 1.979 2.059 1,069,227 2.0171 -0.81%
2001-05-29 0 6.200 6.200 6.250 5.850 6.250 268,000 1,608,200 6.0007 1.995 1.995 2.011 1.882 2.011 833,002 1.9306 5.98%
2001-05-28 0 5.850 5.850 5.900 5.700 5.850 270,000 1,568,800 5.8104 1.882 1.882 1.898 1.834 1.882 839,219 1.8694 1.74%
2001-05-25 0 5.750 5.700 5.750 5.600 5.800 128,000 724,000 5.6563 1.850 1.834 1.850 1.802 1.866 397,852 1.8198 0.88%
2001-05-24 0 5.700 5.600 5.700 5.650 5.700 24,000 136,000 5.6667 1.834 1.802 1.834 1.818 1.834 74,597 1.8231 0.00%
2001-05-23 0 5.700 5.650 5.750 5.650 5.700 28,000 159,100 5.6821 1.834 1.818 1.850 1.818 1.834 87,030 1.8281 0.88%
2001-05-22 0 5.650 5.600 5.700 5.600 5.750 56,000 316,100 5.6446 1.818 1.802 1.834 1.802 1.850 174,060 1.8160 -0.88%
2001-05-21 0 5.700 5.600 5.700 5.600 5.700 32,000 180,800 5.6500 1.834 1.802 1.834 1.802 1.834 99,463 1.8178 0.88%
2001-05-18 0 5.650 5.600 5.700 5.600 5.700 32,000 181,100 5.6594 1.818 1.802 1.834 1.802 1.834 99,463 1.8208 -0.88%
2001-05-17 0 5.700 5.650 5.700 5.650 5.750 28,000 159,500 5.6964 1.834 1.818 1.834 1.818 1.850 87,030 1.8327 0.00%
2001-05-16 0 5.700 5.650 5.750 5.650 5.700 136,000 774,800 5.6971 1.834 1.818 1.850 1.818 1.834 422,718 1.8329 0.00%
2001-05-15 0 5.700 5.600 5.700 5.600 5.700 42,000 237,700 5.6595 1.834 1.802 1.834 1.802 1.834 130,545 1.8208 2.70%
2001-05-14 0 5.550 5.500 5.550 5.550 5.600 44,000 245,100 5.5705 1.786 1.770 1.786 1.786 1.802 136,762 1.7922 -1.77%
2001-05-11 0 5.650 5.550 5.700 5.450 5.700 60,000 336,200 5.6033 1.818 1.786 1.834 1.753 1.834 186,493 1.8027 -0.88%
2001-05-10 0 5.700 5.600 5.700 5.550 5.700 70,000 395,700 5.6529 1.834 1.802 1.834 1.786 1.834 217,575 1.8187 -0.87%
2001-05-09 0 5.750 5.700 5.750 5.650 5.750 38,000 217,800 5.7316 1.850 1.834 1.850 1.818 1.850 118,112 1.8440 0.88%
2001-05-08 0 5.700 5.650 5.700 5.650 5.800 42,000 240,400 5.7238 1.834 1.818 1.834 1.818 1.866 130,545 1.8415 -0.87%
2001-05-07 0 5.750 5.700 5.750 5.750 5.850 44,000 254,400 5.7818 1.850 1.834 1.850 1.850 1.882 136,762 1.8602 -0.86%
2001-05-04 0 5.800 5.750 5.800 5.750 5.800 26,000 150,100 5.7731 1.866 1.850 1.866 1.850 1.866 80,814 1.8574 0.00%
2001-05-03 0 5.800 5.750 5.850 5.700 5.850 42,000 242,800 5.7810 1.866 1.850 1.882 1.834 1.882 130,545 1.8599 0.87%
2001-05-02 0 5.750 5.700 5.800 5.750 5.800 26,000 150,300 5.7808 1.850 1.834 1.866 1.850 1.866 80,814 1.8598 -0.86%
2001-04-27 0 5.800 5.750 5.850 5.700 5.800 48,000 277,000 5.7708 1.866 1.850 1.882 1.834 1.866 149,194 1.8566 -0.85%
2001-04-26 0 5.850 5.750 5.850 5.750 5.850 44,000 255,200 5.8000 1.882 1.850 1.882 1.850 1.882 136,762 1.8660 0.00%
2001-04-25 0 5.850 5.650 5.850 5.700 5.850 52,000 300,100 5.7712 1.882 1.818 1.882 1.834 1.882 161,627 1.8567 1.74%
2001-04-24 0 5.750 5.700 5.750 5.750 5.750 20,000 115,000 5.7500 1.850 1.834 1.850 1.850 1.850 62,164 1.8499 0.00%
2001-04-23 0 5.750 5.700 5.750 5.750 5.750 18,000 103,500 5.7500 1.850 1.834 1.850 1.850 1.850 55,948 1.8499 -0.86%
2001-04-20 0 5.800 5.750 5.800 5.800 5.800 32,000 185,600 5.8000 1.866 1.850 1.866 1.866 1.866 99,463 1.8660 -0.85%
2001-04-19 0 5.850 5.750 5.900 5.800 6.050 64,000 376,300 5.8797 1.882 1.850 1.898 1.866 1.946 198,926 1.8917 -0.85%
2001-04-18 0 5.900 5.800 5.900 5.850 5.900 22,000 129,200 5.8727 1.898 1.866 1.898 1.882 1.898 68,381 1.8894 0.85%
2001-04-17 0 5.850 5.750 5.850 5.800 5.850 34,000 197,500 5.8088 1.882 1.850 1.882 1.866 1.882 105,679 1.8689 0.86%
2001-04-12 0 5.800 5.750 5.850 5.800 5.850 42,000 244,600 5.8238 1.866 1.850 1.882 1.866 1.882 130,545 1.8737 0.00%
2001-04-11 0 5.800 5.800 5.850 5.800 5.850 40,000 232,500 5.8125 1.866 1.866 1.882 1.866 1.882 124,329 1.8700 0.00%
2001-04-10 0 5.800 5.800 5.850 5.800 5.850 40,000 232,600 5.8150 1.866 1.866 1.882 1.866 1.882 124,329 1.8708 0.00%
2001-04-09 0 5.800 5.800 5.850 5.800 5.850 48,000 280,200 5.8375 1.866 1.866 1.882 1.866 1.882 149,194 1.8781 -1.69%
2001-04-06 0 5.900 5.800 5.900 5.850 5.950 46,000 271,300 5.8978 1.898 1.866 1.898 1.882 1.914 142,978 1.8975 2.61%
2001-04-04 0 5.750 5.750 5.850 5.750 5.800 46,000 265,300 5.7674 1.850 1.850 1.882 1.850 1.866 142,978 1.8555 -1.71%
2001-04-03 0 5.850 5.800 5.850 5.750 5.900 50,000 291,300 5.8260 1.882 1.866 1.882 1.850 1.898 155,411 1.8744 -0.85%
2001-04-02 0 5.900 5.850 5.950 5.850 5.900 26,000 153,100 5.8885 1.898 1.882 1.914 1.882 1.898 80,814 1.8945 0.00%
2001-03-30 0 5.900 5.850 5.900 5.850 6.000 54,000 319,500 5.9167 1.898 1.882 1.898 1.882 1.930 167,844 1.9036 0.85%
2001-03-29 0 5.850 5.800 5.900 5.850 5.900 54,000 316,300 5.8574 1.882 1.866 1.898 1.882 1.898 167,844 1.8845 -0.85%
2001-03-28 0 5.900 5.850 5.900 5.800 6.050 98,000 579,800 5.9163 1.898 1.882 1.898 1.866 1.946 304,605 1.9034 1.72%
2001-03-27 0 5.800 5.750 5.800 5.800 5.850 54,000 314,300 5.8204 1.866 1.850 1.866 1.866 1.882 167,844 1.8726 -0.85%
2001-03-26 0 5.850 5.800 5.850 5.800 5.850 52,000 302,400 5.8154 1.882 1.866 1.882 1.866 1.882 161,627 1.8710 0.86%
2001-03-23 0 5.800 5.750 5.800 5.700 5.850 62,000 357,000 5.7581 1.866 1.850 1.866 1.834 1.882 192,709 1.8525 2.65%
2001-03-22 0 5.650 5.600 5.700 5.600 5.650 56,000 316,200 5.6464 1.818 1.802 1.834 1.802 1.818 174,060 1.8166 -0.88%
2001-03-21 0 5.700 5.650 5.700 5.650 5.700 34,000 192,600 5.6647 1.834 1.818 1.834 1.818 1.834 105,679 1.8225 0.88%
2001-03-20 0 5.650 5.650 5.700 5.650 5.850 170,000 977,800 5.7518 1.818 1.818 1.834 1.818 1.882 528,397 1.8505 0.00%
2001-03-19 0 5.650 5.650 5.700 5.650 5.650 70,000 395,500 5.6500 1.818 1.818 1.834 1.818 1.818 217,575 1.8178 -0.88%
2001-03-16 0 5.700 5.650 5.700 5.650 5.750 54,000 307,300 5.6907 1.834 1.818 1.834 1.818 1.850 167,844 1.8309 0.00%
2001-03-15 0 5.700 5.650 5.700 5.700 5.750 64,000 365,000 5.7031 1.834 1.818 1.834 1.834 1.850 198,926 1.8349 -0.87%
2001-03-14 0 5.750 5.750 5.800 5.750 5.900 104,000 605,800 5.8250 1.850 1.850 1.866 1.850 1.898 323,255 1.8741 0.00%
2001-03-13 0 5.750 5.750 5.800 5.750 5.800 34,000 195,800 5.7588 1.850 1.850 1.866 1.850 1.866 105,679 1.8528 -0.86%
2001-03-12 0 5.800 5.800 5.850 5.800 5.850 42,000 244,000 5.8095 1.866 1.866 1.882 1.866 1.882 130,545 1.8691 -1.69%
2001-03-09 0 5.900 5.850 5.900 5.850 5.950 138,000 815,000 5.9058 1.898 1.882 1.898 1.882 1.914 428,934 1.9001 0.85%
2001-03-08 0 5.850 5.850 5.900 5.750 5.950 96,000 559,900 5.8323 1.882 1.882 1.898 1.850 1.914 298,389 1.8764 -0.85%
2001-03-07 0 5.900 5.850 5.900 5.900 5.950 54,000 318,900 5.9056 1.898 1.882 1.898 1.898 1.914 167,844 1.9000 0.00%
2001-03-06 0 5.900 5.850 5.950 5.850 5.900 58,000 342,000 5.8966 1.898 1.882 1.914 1.882 1.898 180,277 1.8971 0.00%
2001-03-05 0 5.900 5.850 5.900 5.850 5.950 40,000 236,100 5.9025 1.898 1.882 1.898 1.882 1.914 124,329 1.8990 0.00%
2001-03-02 0 5.900 5.850 5.900 5.850 5.900 86,000 506,900 5.8942 1.898 1.882 1.898 1.882 1.898 267,307 1.8963 0.00%
2001-03-01 0 5.900 5.850 5.900 5.850 5.950 130,000 768,100 5.9085 1.898 1.882 1.898 1.882 1.914 404,068 1.9009 0.00%
2001-02-28 0 5.900 5.850 5.900 5.850 5.950 144,000 849,500 5.8993 1.898 1.882 1.898 1.882 1.914 447,583 1.8980 0.00%
2001-02-27 0 5.900 5.850 5.900 5.850 5.950 116,000 683,600 5.8931 1.898 1.882 1.898 1.882 1.914 360,553 1.8960 -0.84%
2001-02-26 0 5.950 5.900 5.950 5.950 6.000 60,000 357,900 5.9650 1.914 1.898 1.914 1.914 1.930 186,493 1.9191 0.00%
2001-02-23 0 5.950 5.850 5.950 5.900 6.000 92,000 546,500 5.9402 1.914 1.882 1.914 1.898 1.930 285,956 1.9111 0.00%
2001-02-22 0 5.950 5.800 5.950 5.850 6.000 76,000 451,900 5.9461 1.914 1.866 1.914 1.882 1.930 236,225 1.9130 0.85%
2001-02-21 0 5.900 5.750 5.900 5.750 6.000 250,000 1,477,000 5.9080 1.898 1.850 1.898 1.850 1.930 777,054 1.9008 0.85%
2001-02-20 0 5.850 5.850 5.950 5.800 6.000 218,000 1,282,000 5.8807 1.882 1.882 1.914 1.866 1.930 677,591 1.8920 0.86%
2001-02-19 0 5.800 5.750 5.800 5.750 6.000 246,000 1,451,800 5.9016 1.866 1.850 1.866 1.850 1.930 764,622 1.8987 -2.52%
2001-02-16 0 5.950 5.950 6.050 5.950 6.100 76,000 457,500 6.0197 1.914 1.914 1.946 1.914 1.963 236,225 1.9367 0.00%
2001-02-15 0 5.950 5.850 5.950 5.850 6.050 140,000 834,900 5.9636 1.914 1.882 1.914 1.882 1.946 435,150 1.9186 -2.46%
2001-02-14 0 6.100 6.050 6.100 6.050 6.200 230,000 1,407,000 6.1174 1.963 1.946 1.963 1.946 1.995 714,890 1.9681 0.00%
2001-02-13 0 6.100 6.050 6.100 6.000 6.300 582,000 3,575,200 6.1430 1.963 1.946 1.963 1.930 2.027 1,808,983 1.9764 1.67%
2001-02-12 0 6.000 5.950 6.000 5.900 6.050 94,000 561,900 5.9777 1.930 1.914 1.930 1.898 1.946 292,172 1.9232 0.84%
2001-02-09 0 5.950 5.950 6.000 5.850 6.050 226,000 1,343,200 5.9434 1.914 1.914 1.930 1.882 1.946 702,457 1.9121 0.85%
2001-02-08 0 5.900 5.850 5.900 5.850 5.900 36,000 211,700 5.8806 1.898 1.882 1.898 1.882 1.898 111,896 1.8919 0.00%
2001-02-07 0 5.900 5.850 5.900 5.850 5.900 40,000 235,500 5.8875 1.898 1.882 1.898 1.882 1.898 124,329 1.8942 0.00%
2001-02-06 0 5.900 5.850 5.900 5.800 5.900 100,000 585,700 5.8570 1.898 1.882 1.898 1.866 1.898 310,822 1.8844 0.85%
2001-02-05 0 5.850 5.800 5.850 5.800 6.000 100,000 588,000 5.8800 1.882 1.866 1.882 1.866 1.930 310,822 1.8918 -2.50%
2001-02-02 0 6.000 5.950 6.000 5.950 6.050 408,000 2,454,300 6.0154 1.930 1.914 1.930 1.914 1.946 1,268,153 1.9353 -0.83%
2001-02-01 0 6.050 6.000 6.050 6.000 6.450 8,442,000 50,910,400 6.0306 1.946 1.930 1.946 1.930 2.075 26,239,572 1.9402 -6.20%
2001-01-31 1 - - - - - 0 0 - 2.075 - - - - 0 - 0.00%
2001-01-30 0 6.450 6.400 6.450 6.300 6.600 390,000 2,495,500 6.3987 2.075 2.059 2.075 2.027 2.123 1,212,205 2.0586 -1.53%
2001-01-29 0 6.550 6.550 6.600 6.500 6.600 22,000 144,100 6.5500 2.107 2.107 2.123 2.091 2.123 68,381 2.1073 0.77%
2001-01-23 0 6.500 6.450 6.500 6.500 6.550 12,000 78,300 6.5250 2.091 2.075 2.091 2.091 2.107 37,299 2.0993 -0.76%
2001-01-22 0 6.550 6.500 6.550 6.500 6.600 20,000 131,100 6.5550 2.107 2.091 2.107 2.091 2.123 62,164 2.1089 0.00%
2001-01-19 0 6.550 6.450 6.550 6.400 6.550 32,000 206,900 6.4656 2.107 2.075 2.107 2.059 2.107 99,463 2.0802 2.34%
2001-01-18 0 6.400 6.300 6.400 6.350 6.400 16,000 102,000 6.3750 2.059 2.027 2.059 2.043 2.059 49,731 2.0510 0.79%
2001-01-17 0 6.350 6.350 6.400 6.350 6.400 12,000 76,500 6.3750 2.043 2.043 2.059 2.043 2.059 37,299 2.0510 -0.78%
2001-01-16 0 6.400 6.350 6.400 6.350 6.400 16,000 102,000 6.3750 2.059 2.043 2.059 2.043 2.059 49,731 2.0510 0.79%
2001-01-15 0 6.350 6.300 6.350 6.350 6.350 12,000 76,200 6.3500 2.043 2.027 2.043 2.043 2.043 37,299 2.0430 0.00%
2001-01-12 0 6.350 6.300 6.350 6.350 6.400 22,000 140,200 6.3727 2.043 2.027 2.043 2.043 2.059 68,381 2.0503 0.00%
2001-01-11 0 6.350 6.300 6.350 6.350 6.500 34,000 218,000 6.4118 2.043 2.027 2.043 2.043 2.091 105,679 2.0628 -2.31%
2001-01-10 0 6.500 6.400 6.500 6.450 6.500 22,000 142,100 6.4591 2.091 2.059 2.091 2.075 2.091 68,381 2.0781 0.00%
2001-01-09 0 6.500 6.400 6.500 6.400 6.500 32,000 206,200 6.4438 2.091 2.059 2.091 2.059 2.091 99,463 2.0731 0.78%
2001-01-08 0 6.450 6.400 6.500 6.400 6.450 24,000 154,500 6.4375 2.075 2.059 2.091 2.059 2.075 74,597 2.0711 -0.77%
2001-01-05 0 6.500 6.500 6.550 6.500 6.600 64,000 417,800 6.5281 2.091 2.091 2.107 2.091 2.123 198,926 2.1003 -0.76%
2001-01-04 0 6.550 6.550 6.600 6.350 6.600 118,000 763,700 6.4720 2.107 2.107 2.123 2.043 2.123 366,770 2.0822 3.15%
2001-01-03 0 6.350 6.300 6.350 6.300 6.400 20,000 126,700 6.3350 2.043 2.027 2.043 2.027 2.059 62,164 2.0381 -0.78%
2001-01-02 0 6.400 6.400 6.450 6.400 6.400 24,000 153,600 6.4000 2.059 2.059 2.075 2.059 2.059 74,597 2.0591 -0.78%
2000-12-29 0 6.450 6.450 6.500 6.450 6.500 18,000 116,300 6.4611 2.075 2.075 2.091 2.075 2.091 55,948 2.0787 -0.77%
2000-12-28 0 6.500 6.450 6.500 6.300 6.500 98,000 627,700 6.4051 2.091 2.075 2.091 2.027 2.091 304,605 2.0607 3.17%
2000-12-27 0 6.300 6.300 6.350 6.250 6.500 270,000 1,720,800 6.3733 2.027 2.027 2.043 2.011 2.091 839,219 2.0505 -3.82%
2000-12-22 0 6.550 6.550 6.600 6.400 6.650 114,000 744,700 6.5325 2.107 2.107 2.123 2.059 2.139 354,337 2.1017 2.34%
2000-12-21 0 6.400 6.400 6.450 6.400 6.400 18,000 115,200 6.4000 2.059 2.059 2.075 2.059 2.059 55,948 2.0591 -1.54%
2000-12-20 0 6.500 6.500 6.550 6.350 6.500 84,000 541,200 6.4429 2.091 2.091 2.107 2.043 2.091 261,090 2.0728 0.78%
2000-12-19 0 6.450 6.400 6.450 6.350 6.450 86,000 552,300 6.4221 2.075 2.059 2.075 2.043 2.075 267,307 2.0662 1.57%
2000-12-18 0 6.350 6.350 6.400 6.300 6.400 164,000 1,041,600 6.3512 2.043 2.043 2.059 2.027 2.059 509,748 2.0434 0.79%
2000-12-15 0 6.300 6.300 6.350 6.300 6.350 22,000 139,200 6.3273 2.027 2.027 2.043 2.027 2.043 68,381 2.0357 -2.33%
2000-12-14 0 6.450 6.400 6.500 6.350 6.450 128,000 820,400 6.4094 2.075 2.059 2.091 2.043 2.075 397,852 2.0621 0.00%
2000-12-13 0 6.450 6.400 6.450 6.450 6.500 44,000 284,500 6.4659 2.075 2.059 2.075 2.075 2.091 136,762 2.0803 -0.77%
2000-12-12 0 6.500 6.450 6.500 6.500 6.550 96,000 626,300 6.5240 2.091 2.075 2.091 2.091 2.107 298,389 2.0989 0.00%
2000-12-11 0 6.500 6.450 6.500 6.350 6.550 108,000 697,500 6.4583 2.091 2.075 2.091 2.043 2.107 335,687 2.0778 2.36%
2000-12-08 0 6.350 6.350 6.400 6.350 6.550 192,000 1,239,400 6.4552 2.043 2.043 2.059 2.043 2.107 596,778 2.0768 -1.55%
2000-12-07 0 6.450 6.400 6.450 6.450 6.550 70,000 453,400 6.4771 2.075 2.059 2.075 2.075 2.107 217,575 2.0839 -2.27%
2000-12-06 0 6.600 6.550 6.650 6.500 6.750 164,000 1,089,600 6.6439 2.123 2.107 2.139 2.091 2.172 509,748 2.1375 1.54%
2000-12-05 0 6.500 6.500 6.550 6.350 6.650 156,000 1,017,800 6.5244 2.091 2.091 2.107 2.043 2.139 484,882 2.0991 0.00%
2000-12-04 0 6.500 6.500 6.550 6.450 6.550 120,000 780,900 6.5075 2.091 2.091 2.107 2.075 2.107 372,986 2.0936 -0.76%
2000-12-01 0 6.550 6.500 6.550 6.450 6.600 148,000 965,000 6.5203 2.107 2.091 2.107 2.075 2.123 460,016 2.0978 0.77%
2000-11-30 0 6.500 6.500 6.550 6.400 6.700 332,000 2,179,500 6.5648 2.091 2.091 2.107 2.059 2.156 1,031,928 2.1121 -0.76%
2000-11-29 0 6.550 6.450 6.550 6.500 6.550 72,000 469,900 6.5264 2.107 2.075 2.107 2.091 2.107 223,792 2.0997 -0.76%
2000-11-28 0 6.600 6.500 6.600 6.500 6.600 18,000 118,000 6.5556 2.123 2.091 2.123 2.091 2.123 55,948 2.1091 0.76%
2000-11-27 0 6.550 6.500 6.600 6.550 6.550 16,000 104,800 6.5500 2.107 2.091 2.123 2.107 2.107 49,731 2.1073 -0.76%
2000-11-24 0 6.600 6.550 6.600 6.600 6.600 14,000 92,400 6.6000 2.123 2.107 2.123 2.123 2.123 43,515 2.1234 0.00%
2000-11-23 0 6.600 6.500 6.600 6.500 6.600 30,000 196,600 6.5533 2.123 2.091 2.123 2.091 2.123 93,247 2.1084 -0.75%
2000-11-22 0 6.650 6.600 6.650 6.600 6.700 30,000 198,900 6.6300 2.139 2.123 2.139 2.123 2.156 93,247 2.1331 0.00%
2000-11-21 0 6.650 6.600 6.650 6.650 6.750 74,000 495,900 6.7014 2.139 2.123 2.139 2.139 2.172 230,008 2.1560 1.53%
2000-11-20 0 6.550 6.550 6.800 6.550 6.800 116,000 770,000 6.6379 2.107 2.107 2.188 2.107 2.188 360,553 2.1356 -2.96%
2000-11-17 0 6.750 6.700 6.750 6.750 6.800 26,000 175,600 6.7538 2.172 2.156 2.172 2.172 2.188 80,814 2.1729 -1.46%
2000-11-16 0 6.850 6.800 6.850 6.700 6.900 230,000 1,561,400 6.7887 2.204 2.188 2.204 2.156 2.220 714,890 2.1841 0.74%
2000-11-15 0 6.800 6.750 6.800 6.700 6.900 208,000 1,413,700 6.7966 2.188 2.172 2.188 2.156 2.220 646,509 2.1867 0.00%
2000-11-14 0 6.800 6.700 6.800 6.450 6.850 182,000 1,200,400 6.5956 2.188 2.156 2.188 2.075 2.204 565,696 2.1220 3.82%
2000-11-13 0 6.550 6.550 6.600 6.500 6.600 154,000 1,008,600 6.5494 2.107 2.107 2.123 2.091 2.123 478,665 2.1071 0.00%
2000-11-10 0 6.550 6.550 6.600 6.300 6.650 280,000 1,827,300 6.5261 2.107 2.107 2.123 2.027 2.139 870,301 2.0996 0.77%
2000-11-09 0 6.500 6.450 6.500 6.450 6.550 112,000 730,000 6.5179 2.091 2.075 2.091 2.075 2.107 348,120 2.0970 1.56%
2000-11-08 0 6.400 6.400 6.450 6.400 6.450 38,000 244,600 6.4368 2.059 2.059 2.075 2.059 2.075 118,112 2.0709 -0.78%
2000-11-07 0 6.450 6.450 6.500 6.450 6.550 120,000 777,100 6.4758 2.075 2.075 2.091 2.075 2.107 372,986 2.0835 -1.53%
2000-11-06 0 6.550 6.500 6.550 6.500 6.600 104,000 680,400 6.5423 2.107 2.091 2.107 2.091 2.123 323,255 2.1048 0.00%
2000-11-03 0 6.550 6.500 6.550 6.550 6.650 104,000 685,200 6.5885 2.107 2.091 2.107 2.107 2.139 323,255 2.1197 0.00%
2000-11-02 0 6.550 6.500 6.550 6.350 6.550 110,000 712,600 6.4782 2.107 2.091 2.107 2.043 2.107 341,904 2.0842 1.55%
2000-11-01 0 6.450 6.400 6.450 6.400 6.500 110,000 709,600 6.4509 2.075 2.059 2.075 2.059 2.091 341,904 2.0754 0.78%
2000-10-31 0 6.400 6.350 6.400 6.300 6.400 122,000 774,900 6.3516 2.059 2.043 2.059 2.027 2.059 379,203 2.0435 1.59%
2000-10-30 0 6.300 6.250 6.300 6.250 6.300 94,000 590,700 6.2840 2.027 2.011 2.027 2.011 2.027 292,172 2.0218 0.00%
2000-10-27 0 6.300 6.250 6.300 6.200 6.300 110,000 688,400 6.2582 2.027 2.011 2.027 1.995 2.027 341,904 2.0134 1.61%
2000-10-26 0 6.200 6.150 6.200 6.100 6.200 164,000 1,010,000 6.1585 1.995 1.979 1.995 1.963 1.995 509,748 1.9814 -2.36%
2000-10-25 0 6.350 6.300 6.350 6.300 6.350 150,000 948,500 6.3233 2.043 2.027 2.043 2.027 2.043 466,233 2.0344 1.60%
2000-10-24 0 6.250 6.200 6.250 6.250 6.300 98,000 616,400 6.2898 2.011 1.995 2.011 2.011 2.027 304,605 2.0236 -0.79%
2000-10-23 0 6.300 6.250 6.300 6.100 6.400 418,000 2,610,300 6.2447 2.027 2.011 2.027 1.963 2.059 1,299,235 2.0091 0.80%
2000-10-20 0 6.250 6.200 6.250 6.050 6.350 334,000 2,091,300 6.2614 2.011 1.995 2.011 1.946 2.043 1,038,145 2.0145 4.17%
2000-10-19 0 6.000 5.950 6.050 6.000 6.050 90,000 540,500 6.0056 1.930 1.914 1.946 1.930 1.946 279,740 1.9322 -0.83%
2000-10-18 0 6.050 6.050 6.100 6.050 6.200 160,000 978,800 6.1175 1.946 1.946 1.963 1.946 1.995 497,315 1.9682 -2.42%
2000-10-17 0 6.200 6.200 6.250 6.200 6.250 84,000 522,800 6.2238 1.995 1.995 2.011 1.995 2.011 261,090 2.0024 -1.59%
2000-10-16 0 6.300 6.250 6.300 6.050 6.300 232,000 1,432,600 6.1750 2.027 2.011 2.027 1.946 2.027 721,106 1.9867 4.13%
2000-10-13 0 6.050 6.050 6.100 6.050 6.200 32,000 195,600 6.1125 1.946 1.946 1.963 1.946 1.995 99,463 1.9666 -4.72%
2000-10-12 0 6.350 6.300 6.350 6.150 6.400 240,000 1,509,700 6.2904 2.043 2.027 2.043 1.979 2.059 745,972 2.0238 0.00%
2000-10-11 0 6.350 6.350 6.400 6.050 6.450 262,000 1,651,600 6.3038 2.043 2.043 2.059 1.946 2.075 814,353 2.0281 0.79%
2000-10-10 0 6.300 6.300 6.350 6.250 6.350 102,000 643,100 6.3049 2.027 2.027 2.043 2.011 2.043 317,038 2.0285 0.80%
2000-10-09 0 6.250 6.200 6.250 6.050 6.250 286,000 1,765,100 6.1717 2.011 1.995 2.011 1.946 2.011 888,950 1.9856 3.31%
2000-10-05 0 6.050 5.950 6.050 5.950 6.100 118,000 705,400 5.9780 1.946 1.914 1.946 1.914 1.963 366,770 1.9233 -0.82%
2000-10-04 0 6.100 6.100 6.200 6.100 6.200 36,000 222,100 6.1694 1.963 1.963 1.995 1.963 1.995 111,896 1.9849 -1.61%
2000-10-03 0 6.200 6.150 6.200 6.200 6.300 48,000 298,700 6.2229 1.995 1.979 1.995 1.995 2.027 149,194 2.0021 -0.80%
2000-09-29 0 6.250 6.250 6.350 6.250 6.300 112,000 701,200 6.2607 2.011 2.011 2.043 2.011 2.027 348,120 2.0142 -0.79%
2000-09-28 0 6.300 6.250 6.300 5.900 6.300 380,000 2,318,000 6.1000 2.027 2.011 2.027 1.898 2.027 1,181,123 1.9625 5.00%
2000-09-27 0 6.000 5.950 6.000 6.000 6.000 46,000 276,000 6.0000 1.930 1.914 1.930 1.930 1.930 142,978 1.9304 0.00%
2000-09-26 0 6.000 5.950 6.050 5.900 6.100 206,000 1,240,900 6.0238 1.930 1.914 1.946 1.898 1.963 640,293 1.9380 -0.83%
2000-09-25 0 6.050 6.000 6.050 6.000 6.100 118,000 713,000 6.0424 1.946 1.930 1.946 1.930 1.963 366,770 1.9440 1.68%
2000-09-22 0 5.950 5.950 6.050 5.900 6.000 100,000 595,000 5.9500 1.914 1.914 1.946 1.898 1.930 310,822 1.9143 0.00%
2000-09-21 0 5.950 5.950 6.050 5.950 6.050 92,000 551,000 5.9891 1.914 1.914 1.946 1.914 1.946 285,956 1.9269 -0.83%
2000-09-20 0 6.000 5.950 6.050 6.000 6.050 90,000 541,500 6.0167 1.930 1.914 1.946 1.930 1.946 279,740 1.9357 -0.83%
2000-09-19 0 6.050 5.950 6.050 5.950 6.100 108,000 648,000 6.0000 1.946 1.914 1.946 1.914 1.963 335,687 1.9304 2.54%
2000-09-18 0 5.900 5.900 6.000 5.900 6.000 198,000 1,178,000 5.9495 1.898 1.898 1.930 1.898 1.930 615,427 1.9141 -1.67%
2000-09-15 0 6.000 5.900 6.000 5.950 6.050 92,000 552,000 6.0000 1.930 1.898 1.930 1.914 1.946 285,956 1.9304 0.00%
2000-09-14 0 6.000 5.950 6.000 6.000 6.150 332,000 1,999,900 6.0238 1.930 1.914 1.930 1.930 1.979 1,031,928 1.9380 -1.64%
2000-09-12 0 6.100 6.100 6.150 6.100 6.250 116,000 714,200 6.1569 1.963 1.963 1.979 1.963 2.011 360,553 1.9808 -0.81%
2000-09-11 0 6.150 6.100 6.150 6.000 6.200 202,000 1,230,200 6.0901 1.979 1.963 1.979 1.930 1.995 627,860 1.9594 -1.60%
2000-09-08 0 6.250 6.200 6.300 6.200 6.250 180,000 1,123,800 6.2433 2.011 1.995 2.027 1.995 2.011 559,479 2.0087 0.00%
2000-09-07 0 6.250 6.200 6.250 6.200 6.300 104,000 650,500 6.2548 2.011 1.995 2.011 1.995 2.027 323,255 2.0123 -0.79%
2000-09-06 0 6.300 6.200 6.300 6.200 6.350 150,000 942,700 6.2847 2.027 1.995 2.027 1.995 2.043 466,233 2.0220 0.00%
2000-09-05 0 6.300 6.250 6.300 6.250 6.300 76,000 477,400 6.2816 2.027 2.011 2.027 2.011 2.027 236,225 2.0210 0.00%
2000-09-04 0 6.300 6.250 6.300 6.300 6.400 128,000 809,900 6.3273 2.027 2.011 2.027 2.027 2.059 397,852 2.0357 0.00%
2000-09-01 0 6.300 6.250 6.350 6.250 6.400 200,000 1,265,000 6.3250 2.027 2.011 2.043 2.011 2.059 621,643 2.0349 0.00%
2000-08-31 0 6.300 6.200 6.300 6.200 6.450 450,000 2,841,000 6.3133 2.027 1.995 2.027 1.995 2.075 1,398,698 2.0312 0.80%
2000-08-30 0 6.250 6.200 6.250 6.200 6.300 162,000 1,011,500 6.2438 2.011 1.995 2.011 1.995 2.027 503,531 2.0088 0.00%
2000-08-29 0 6.250 6.200 6.250 6.250 6.350 362,000 2,276,900 6.2898 2.011 1.995 2.011 2.011 2.043 1,125,175 2.0236 0.00%
2000-08-28 0 6.250 6.250 6.300 6.200 6.300 214,000 1,341,100 6.2668 2.011 2.011 2.027 1.995 2.027 665,159 2.0162 -0.79%
2000-08-25 0 6.300 6.200 6.300 6.250 6.300 258,000 1,615,700 6.2624 2.027 1.995 2.027 2.011 2.027 801,920 2.0148 0.00%
2000-08-24 0 6.300 6.200 6.300 6.200 6.350 204,000 1,282,200 6.2853 2.027 1.995 2.027 1.995 2.043 634,076 2.0222 0.80%
2000-08-23 0 6.250 6.200 6.300 6.250 6.450 342,000 2,170,000 6.3450 2.011 1.995 2.027 2.011 2.075 1,063,010 2.0414 -1.57%
2000-08-22 0 6.350 6.300 6.350 6.200 6.400 592,000 3,756,300 6.3451 2.043 2.027 2.043 1.995 2.059 1,840,065 2.0414 0.79%
2000-08-21 0 6.300 6.300 6.350 6.250 6.450 262,000 1,661,600 6.3420 2.027 2.027 2.043 2.011 2.075 814,353 2.0404 -0.79%
2000-08-18 0 6.350 6.300 6.350 6.300 6.600 390,000 2,496,600 6.4015 2.043 2.027 2.043 2.027 2.123 1,212,205 2.0596 -0.78%
2000-08-17 0 6.400 6.300 6.400 6.400 6.600 396,000 2,579,500 6.5139 2.059 2.027 2.059 2.059 2.123 1,230,854 2.0957 -3.76%
2000-08-16 0 6.650 6.550 6.650 6.500 6.800 818,000 5,442,800 6.6538 2.139 2.107 2.139 2.091 2.188 2,542,522 2.1407 1.53%
2000-08-15 0 6.550 6.550 6.600 6.500 6.800 1,286,000 8,543,500 6.6435 2.107 2.107 2.123 2.091 2.188 3,997,168 2.1374 0.00%
2000-08-14 0 6.550 6.500 6.550 6.500 6.750 1,422,000 9,399,300 6.6099 2.107 2.091 2.107 2.091 2.172 4,419,885 2.1266 0.77%
2000-08-11 0 6.500 6.500 6.550 6.500 6.900 1,196,000 7,965,700 6.6603 2.091 2.091 2.107 2.091 2.220 3,717,428 2.1428 -5.11%
2000-08-10 0 6.850 6.800 6.850 6.800 6.950 1,180,000 8,086,300 6.8528 2.204 2.188 2.204 2.188 2.236 3,667,697 2.2047 1.48%
2000-08-09 0 6.750 6.700 6.800 6.450 6.800 1,120,000 7,462,300 6.6628 2.172 2.156 2.188 2.075 2.188 3,481,204 2.1436 3.05%
2000-08-08 0 6.550 6.500 6.550 6.500 6.600 1,148,000 7,515,900 6.5470 2.107 2.091 2.107 2.091 2.123 3,568,234 2.1063 0.77%
2000-08-07 0 6.500 6.450 6.500 6.300 6.550 1,078,000 6,936,600 6.4347 2.091 2.075 2.091 2.027 2.107 3,350,658 2.0702 2.36%
2000-08-04 0 6.350 6.350 6.400 6.350 6.450 462,000 2,949,300 6.3838 2.043 2.043 2.059 2.043 2.075 1,435,996 2.0538 0.79%
2000-08-03 0 6.300 6.300 6.350 6.100 6.400 722,000 4,527,500 6.2708 2.027 2.027 2.043 1.963 2.059 2,244,133 2.0175 -0.79%
2000-08-02 0 6.350 6.300 6.350 6.150 6.500 540,000 3,392,200 6.2819 2.043 2.027 2.043 1.979 2.091 1,678,437 2.0210 0.00%
2000-08-01 0 6.350 6.300 6.350 6.250 6.500 608,000 3,862,000 6.3520 2.043 2.027 2.043 2.011 2.091 1,889,796 2.0436 0.79%
2000-07-31 0 6.300 6.300 6.350 6.250 6.400 396,000 2,506,000 6.3283 2.027 2.027 2.043 2.011 2.059 1,230,854 2.0360 -2.33%
2000-07-28 0 6.450 6.350 6.450 6.100 6.500 1,320,000 8,262,300 6.2593 2.075 2.043 2.075 1.963 2.091 4,102,847 2.0138 5.74%
2000-07-27 0 6.100 6.050 6.100 6.050 6.300 728,000 4,514,700 6.2015 1.963 1.946 1.963 1.946 2.027 2,262,782 1.9952 -4.69%
2000-07-26 0 6.400 6.300 6.400 6.300 6.500 730,000 4,643,300 6.3607 2.059 2.027 2.059 2.027 2.091 2,268,999 2.0464 0.00%
2000-07-25 0 6.400 6.350 6.400 6.300 6.500 734,000 4,692,800 6.3935 2.059 2.043 2.059 2.027 2.091 2,281,432 2.0570 0.00%
2000-07-24 0 6.400 6.350 6.400 6.350 6.500 712,000 4,569,200 6.4174 2.059 2.043 2.059 2.043 2.091 2,213,051 2.0647 0.00%
2000-07-21 0 6.400 6.350 6.400 6.400 6.600 658,000 4,223,900 6.4193 2.059 2.043 2.059 2.059 2.123 2,045,207 2.0653 -0.78%
2000-07-20 0 6.450 6.400 6.450 6.200 6.550 1,146,000 7,311,300 6.3798 2.075 2.059 2.075 1.995 2.107 3,562,017 2.0526 0.78%
2000-07-19 0 6.400 6.400 6.450 6.400 6.700 684,000 4,473,300 6.5399 2.059 2.059 2.075 2.059 2.156 2,126,021 2.1041 -3.76%
2000-07-18 0 6.650 6.650 6.700 6.650 6.800 508,000 3,424,900 6.7419 2.139 2.139 2.156 2.139 2.188 1,578,974 2.1691 -2.92%
2000-07-17 0 6.850 6.800 6.850 6.750 6.900 612,000 4,177,000 6.8252 2.204 2.188 2.204 2.172 2.220 1,902,229 2.1958 0.74%
2000-07-14 0 6.800 6.750 6.800 6.750 6.850 472,000 3,211,800 6.8047 2.188 2.172 2.188 2.172 2.204 1,467,079 2.1892 0.00%
2000-07-13 0 6.800 6.750 6.800 6.550 6.800 1,144,000 7,648,300 6.6856 2.188 2.172 2.188 2.107 2.188 3,555,801 2.1509 2.26%
2000-07-12 0 6.650 6.600 6.650 6.450 6.800 1,336,000 8,799,600 6.5865 2.139 2.123 2.139 2.075 2.188 4,152,579 2.1191 1.53%
2000-07-11 0 6.550 6.500 6.550 6.500 6.650 648,000 4,265,400 6.5824 2.107 2.091 2.107 2.091 2.139 2,014,125 2.1177 0.00%
2000-07-10 0 6.550 6.550 6.600 6.550 6.650 502,000 3,320,100 6.6137 2.107 2.107 2.123 2.107 2.139 1,560,325 2.1278 -0.76%
2000-07-07 0 6.600 6.550 6.600 6.600 6.750 654,000 4,367,900 6.6787 2.123 2.107 2.123 2.123 2.172 2,032,774 2.1487 0.00%
2000-07-06 0 6.600 6.550 6.600 6.300 6.650 1,046,000 6,763,100 6.4657 2.123 2.107 2.123 2.027 2.139 3,251,195 2.0802 0.00%
2000-07-05 0 6.600 6.450 6.600 6.450 6.600 1,042,000 6,773,800 6.5008 2.123 2.075 2.123 2.075 2.123 3,238,763 2.0915 0.76%
2000-07-04 0 6.550 6.500 6.550 6.500 6.600 292,000 1,915,000 6.5582 2.107 2.091 2.107 2.091 2.123 907,600 2.1100 0.00%
2000-07-03 0 6.550 6.550 6.600 6.550 6.700 368,000 2,442,900 6.6383 2.107 2.107 2.123 2.107 2.156 1,143,824 2.1357 -1.50%
2000-06-30 0 6.650 6.600 6.650 6.600 6.800 424,000 2,837,300 6.6917 2.139 2.123 2.139 2.123 2.188 1,317,884 2.1529 -2.92%
2000-06-29 0 6.850 6.800 6.850 6.850 7.150 1,176,000 8,136,600 6.9189 2.204 2.188 2.204 2.204 2.300 3,655,264 2.2260 -1.44%
2000-06-28 0 6.950 6.800 6.950 6.750 7.100 2,184,000 15,092,300 6.9104 2.236 2.188 2.236 2.172 2.284 6,788,347 2.2233 -0.71%
2000-06-27 0 7.000 7.000 7.050 6.950 7.400 3,302,000 23,637,000 7.1584 2.252 2.252 2.268 2.236 2.381 10,263,334 2.3031 -3.45%
2000-06-26 0 7.250 7.250 7.300 7.100 7.400 4,116,000 29,880,300 7.2595 2.333 2.333 2.349 2.284 2.381 12,793,423 2.3356 2.11%
2000-06-23 0 7.100 7.050 7.150 6.800 7.150 2,042,000 14,195,900 6.9520 2.284 2.268 2.300 2.188 2.300 6,346,980 2.2366 0.71%
2000-06-22 0 7.050 7.050 7.100 6.700 7.250 2,924,000 20,517,800 7.0170 2.268 2.268 2.284 2.156 2.333 9,088,428 2.2576 -0.70%
2000-06-21 0 7.100 7.050 7.100 6.600 7.150 2,322,000 16,182,900 6.9694 2.284 2.268 2.284 2.123 2.300 7,217,281 2.2422 7.58%
2000-06-20 0 6.600 6.600 6.650 6.550 6.750 390,000 2,580,700 6.6172 2.123 2.123 2.139 2.107 2.172 1,212,205 2.1289 0.76%
2000-06-19 0 6.550 6.500 6.550 6.500 6.600 202,000 1,324,100 6.5550 2.107 2.091 2.107 2.091 2.123 627,860 2.1089 -0.76%
2000-06-16 0 6.600 6.550 6.600 6.450 6.800 764,000 5,071,200 6.6377 2.123 2.107 2.123 2.075 2.188 2,374,678 2.1355 1.54%
2000-06-15 0 6.500 6.500 6.550 6.300 6.650 752,000 4,863,000 6.4668 2.091 2.091 2.107 2.027 2.139 2,337,380 2.0805 1.56%
2000-06-14 0 6.400 6.350 6.400 6.350 6.850 1,078,000 7,103,300 6.5893 2.059 2.043 2.059 2.043 2.204 3,350,658 2.1200 -1.54%
2000-06-13 0 6.500 6.450 6.500 6.400 6.550 262,000 1,702,300 6.4973 2.091 2.075 2.091 2.059 2.107 814,353 2.0904 -1.52%
2000-06-12 0 6.600 6.600 6.650 6.250 6.800 852,000 5,603,800 6.5772 2.123 2.123 2.139 2.011 2.188 2,648,201 2.1161 0.00%
2000-06-09 0 6.600 6.600 6.650 6.300 6.700 504,000 3,291,900 6.5315 2.123 2.123 2.139 2.027 2.156 1,566,542 2.1014 2.33%
2000-06-08 0 6.450 6.450 6.500 6.150 6.750 734,000 4,760,800 6.4861 2.075 2.075 2.091 1.979 2.172 2,281,432 2.0868 0.00%
2000-06-07 0 6.450 6.400 6.500 6.300 6.450 208,000 1,326,800 6.3788 2.075 2.059 2.091 2.027 2.075 646,509 2.0523 0.78%
2000-06-05 0 6.400 6.400 6.450 6.300 6.850 794,000 5,240,000 6.5995 2.059 2.059 2.075 2.027 2.204 2,467,925 2.1232 1.59%
2000-06-02 0 6.300 6.250 6.300 6.300 6.400 182,000 1,153,500 6.3379 2.027 2.011 2.027 2.027 2.059 565,696 2.0391 -1.56%
2000-06-01 0 6.400 6.350 6.400 6.300 6.500 476,000 3,031,700 6.3691 2.059 2.043 2.059 2.027 2.091 1,479,512 2.0491 -1.54%
2000-05-31 0 6.500 6.450 6.500 6.300 6.800 970,000 6,386,300 6.5838 2.091 2.075 2.091 2.027 2.188 3,014,971 2.1182 3.17%
2000-05-30 0 6.300 6.200 6.300 6.000 6.350 172,000 1,065,800 6.1965 2.027 1.995 2.027 1.930 2.043 534,613 1.9936 5.00%
2000-05-29 0 6.000 6.000 6.100 6.000 6.150 198,000 1,198,700 6.0540 1.930 1.930 1.963 1.930 1.979 615,427 1.9478 -2.44%
2000-05-26 0 6.150 6.150 6.300 6.000 6.250 366,000 2,223,500 6.0751 1.979 1.979 2.027 1.930 2.011 1,137,608 1.9545 -2.38%
2000-05-25 0 6.300 6.200 6.300 6.200 6.400 714,000 4,480,500 6.2752 2.027 1.995 2.027 1.995 2.059 2,219,267 2.0189 -0.79%
2000-05-24 0 6.350 6.350 6.400 6.300 6.550 306,000 1,952,800 6.3817 2.043 2.043 2.059 2.027 2.107 951,115 2.0532 0.00%
2000-05-23 0 6.350 6.300 6.400 6.350 6.450 546,000 3,489,200 6.3905 2.043 2.027 2.059 2.043 2.075 1,697,087 2.0560 0.00%
2000-05-22 0 6.350 6.300 6.350 6.350 6.450 222,000 1,415,100 6.3743 2.043 2.027 2.043 2.043 2.075 690,024 2.0508 -0.78%
2000-05-19 0 6.400 6.350 6.400 6.350 6.600 206,000 1,329,500 6.4539 2.059 2.043 2.059 2.043 2.123 640,293 2.0764 0.00%
2000-05-18 0 6.400 6.350 6.400 6.350 6.550 300,000 1,934,200 6.4473 2.059 2.043 2.059 2.043 2.107 932,465 2.0743 0.79%
2000-05-17 0 6.350 6.300 6.400 6.300 6.650 402,000 2,587,300 6.4361 2.043 2.027 2.059 2.027 2.139 1,249,503 2.0707 -1.55%
2000-05-16 0 6.450 6.400 6.450 6.400 6.900 268,000 1,771,300 6.6093 2.075 2.059 2.075 2.059 2.220 833,002 2.1264 -5.15%
2000-05-15 0 6.800 6.750 6.800 6.750 7.100 298,000 2,075,500 6.9648 2.188 2.172 2.188 2.172 2.284 926,249 2.2408 -4.23%
2000-05-12 0 7.100 7.100 7.150 7.000 7.200 352,000 2,486,400 7.0636 2.284 2.284 2.300 2.252 2.316 1,094,093 2.2726 1.43%
2000-05-10 0 7.000 6.950 7.000 6.950 7.500 506,000 3,614,500 7.1433 2.252 2.236 2.252 2.236 2.413 1,572,758 2.2982 -4.11%
2000-05-09 0 7.300 7.250 7.300 7.250 7.700 466,000 3,483,500 7.4753 2.349 2.333 2.349 2.333 2.477 1,448,429 2.4050 -3.95%
2000-05-08 0 7.600 7.650 7.700 7.500 8.000 592,000 4,546,500 7.6799 2.445 2.461 2.477 2.413 2.574 1,840,065 2.4708 -2.56%
2000-05-05 0 7.800 7.750 7.850 7.800 8.200 682,000 5,482,900 8.0394 2.509 2.493 2.526 2.509 2.638 2,119,804 2.5865 -2.50%
2000-05-04 0 8.000 8.000 8.050 7.500 8.450 1,664,000 13,377,400 8.0393 2.574 2.574 2.590 2.413 2.719 5,172,074 2.5865 6.67%
2000-05-03 0 7.500 7.650 7.700 7.200 8.300 2,796,000 22,063,500 7.8911 2.413 2.461 2.477 2.316 2.670 8,690,576 2.5388 0.00%
2000-05-02 1 - - - - - 0 0 - 2.413 - - - - 0 - 0.00%
2000-04-28 1 - - - - - 0 0 - 2.413 - - - - 0 - 0.00%
2000-04-27 1 - - - - - 0 0 - 2.413 - - - - 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 2.413 2.397 2.413 2.220 2.413 6,384,279 2.2849 7.91%
2000-04-25 0 6.950 6.950 7.000 6.500 6.950 560,000 3,757,500 6.7098 2.236 2.236 2.252 2.091 2.236 1,740,602 2.1587 5.30%
2000-04-20 0 6.600 6.550 6.600 6.450 6.800 672,000 4,436,500 6.6019 2.123 2.107 2.123 2.075 2.188 2,088,722 2.1240 -2.22%
2000-04-19 0 6.750 6.700 6.750 6.500 6.800 640,000 4,236,000 6.6188 2.172 2.156 2.172 2.091 2.188 1,989,259 2.1294 3.85%
2000-04-18 0 6.500 6.450 6.500 6.400 6.800 1,286,000 8,442,100 6.5646 2.091 2.075 2.091 2.059 2.188 3,997,168 2.1120 1.56%
2000-04-17 0 6.400 6.200 6.450 6.050 6.500 608,000 3,791,500 6.2360 2.059 1.995 2.075 1.946 2.091 1,889,796 2.0063 -3.76%
2000-04-14 0 6.650 6.600 6.650 6.550 6.700 636,000 4,212,200 6.6230 2.139 2.123 2.139 2.107 2.156 1,976,826 2.1308 0.76%
2000-04-13 0 6.600 6.600 6.700 6.550 6.850 736,000 4,954,500 6.7317 2.123 2.123 2.156 2.107 2.204 2,287,648 2.1658 -2.94%
2000-04-12 0 6.800 6.750 6.800 6.650 7.100 2,266,000 15,517,700 6.8481 2.188 2.172 2.188 2.139 2.284 7,043,221 2.2032 2.26%
2000-04-11 0 6.650 6.550 6.700 6.100 7.100 3,978,000 26,315,900 6.6154 2.139 2.107 2.156 1.963 2.284 12,364,489 2.1283 9.02%
2000-04-10 0 6.100 6.100 6.150 6.000 6.250 898,000 5,490,400 6.1140 1.963 1.963 1.979 1.930 2.011 2,791,179 1.9671 0.00%
2000-04-07 0 6.100 6.100 6.200 6.100 6.350 1,218,000 7,600,100 6.2398 1.963 1.963 1.995 1.963 2.043 3,785,809 2.0075 0.00%
2000-04-06 0 6.100 6.050 6.100 5.700 6.450 1,740,000 10,621,900 6.1045 1.963 1.946 1.963 1.834 2.075 5,408,298 1.9640 7.02%
2000-04-05 0 5.700 5.700 5.750 5.650 5.900 636,000 3,666,800 5.7654 1.834 1.834 1.850 1.818 1.898 1,976,826 1.8549 -2.56%
2000-04-03 0 5.850 5.850 5.900 5.800 6.000 660,000 3,875,500 5.8720 1.882 1.882 1.898 1.866 1.930 2,051,424 1.8892 -1.68%
2000-03-31 0 5.950 5.950 6.000 5.800 6.000 888,000 5,228,700 5.8882 1.914 1.914 1.930 1.866 1.930 2,760,097 1.8944 0.00%
2000-03-30 0 5.950 5.850 5.950 5.900 6.150 1,124,000 6,776,500 6.0289 1.914 1.882 1.914 1.898 1.979 3,493,636 1.9397 -2.46%
2000-03-29 0 6.100 6.050 6.150 5.850 6.400 1,760,000 10,677,000 6.0665 1.963 1.946 1.979 1.882 2.059 5,470,463 1.9518 -3.94%
2000-03-28 0 6.350 6.300 6.350 6.000 6.350 1,152,000 7,172,500 6.2261 2.043 2.027 2.043 1.930 2.043 3,580,667 2.0031 1.60%
2000-03-27 0 6.250 6.150 6.250 6.000 6.300 1,048,000 6,462,100 6.1661 2.011 1.979 2.011 1.930 2.027 3,257,412 1.9838 0.81%
2000-03-24 0 6.200 6.100 6.200 6.100 6.250 1,270,000 7,827,500 6.1634 1.995 1.963 1.995 1.963 2.011 3,947,436 1.9829 2.48%
2000-03-23 0 6.050 6.050 6.150 6.000 6.600 3,400,000 21,181,700 6.2299 1.946 1.946 1.979 1.930 2.123 10,567,939 2.0043 -3.97%
2000-03-22 0 6.300 6.250 6.300 6.100 6.800 3,412,000 21,653,900 6.3464 2.027 2.011 2.027 1.963 2.188 10,605,238 2.0418 0.00%
2000-03-21 0 6.300 6.250 6.350 6.150 6.600 3,330,000 21,254,000 6.3826 2.027 2.011 2.043 1.979 2.123 10,350,364 2.0535 -2.33%
2000-03-20 0 6.450 6.450 6.550 6.150 6.700 4,260,000 27,564,300 6.4705 2.075 2.075 2.107 1.979 2.156 13,241,006 2.0817 -3.01%
2000-03-17 0 6.650 6.550 6.700 6.150 7.200 5,156,000 34,016,900 6.5975 2.139 2.107 2.156 1.979 2.316 16,025,969 2.1226 4.72%
2000-03-16 0 6.350 6.300 6.450 5.100 7.350 11,922,000 72,508,800 6.0819 2.043 2.027 2.075 1.641 2.365 37,056,169 1.9567

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