Jutal Offshore Oil Services Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03303  2006-09-21    
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
2026-01-16 0 0.500 0.500 0.510 0.490 0.500 276,000 137,800 0.4993 0.500 0.500 0.510 0.490 0.500 276,000 0.4993 0.00%
2026-01-15 0 0.500 0.495 0.500 0.480 0.510 4,798,000 2,403,660 0.5010 0.500 0.495 0.500 0.480 0.510 4,798,000 0.5010 -3.85%
2026-01-14 0 0.520 0.520 0.540 0.520 0.540 288,000 152,100 0.5281 0.520 0.520 0.540 0.520 0.540 288,000 0.5281 0.00%
2026-01-13 0 0.520 0.520 0.540 0.520 0.540 1,036,000 554,620 0.5353 0.520 0.520 0.540 0.520 0.540 1,036,000 0.5353 0.00%
2026-01-12 0 0.520 0.520 0.530 0.510 0.530 814,500 429,640 0.5275 0.520 0.520 0.530 0.510 0.530 814,500 0.5275 -1.89%
2026-01-09 0 0.530 0.520 0.530 0.510 0.530 144,000 73,960 0.5136 0.530 0.520 0.530 0.510 0.530 144,000 0.5136 1.92%
2026-01-08 0 0.520 0.510 0.530 0.520 0.530 854,000 449,660 0.5265 0.520 0.510 0.530 0.520 0.530 854,000 0.5265 -1.89%
2026-01-07 0 0.530 0.520 0.530 0.510 0.530 158,000 83,660 0.5295 0.530 0.520 0.530 0.510 0.530 158,000 0.5295 0.00%
2026-01-06 0 0.530 0.520 0.530 0.510 0.530 280,000 147,660 0.5274 0.530 0.520 0.530 0.510 0.530 280,000 0.5274 0.00%
2026-01-05 0 0.530 0.520 0.530 0.510 0.530 1,230,000 641,540 0.5216 0.530 0.520 0.530 0.510 0.530 1,230,000 0.5216 3.92%
2026-01-02 0 0.510 0.510 0.520 0.500 0.510 740,000 377,380 0.5100 0.510 0.510 0.520 0.500 0.510 740,000 0.5100 0.00%
2025-12-31 0 0.510 0.500 0.520 0.500 0.510 338,000 171,000 0.5059 0.510 0.500 0.520 0.500 0.510 338,000 0.5059 0.00%
2025-12-30 0 0.510 0.500 0.510 0.500 0.530 1,824,568 931,855 0.5107 0.510 0.500 0.510 0.500 0.530 1,824,568 0.5107 -1.92%
2025-12-29 0 0.520 0.520 0.530 0.510 0.540 1,448,000 743,740 0.5136 0.520 0.520 0.530 0.510 0.540 1,448,000 0.5136 -1.89%
2025-12-24 0 0.530 0.520 0.540 0.510 0.550 282,000 149,880 0.5315 0.530 0.520 0.540 0.510 0.550 282,000 0.5315 0.00%
2025-12-23 0 0.530 0.510 0.530 0.500 0.540 3,632,000 1,856,160 0.5111 0.530 0.510 0.530 0.500 0.540 3,632,000 0.5111 -1.85%
2025-12-22 0 0.540 0.540 0.550 0.540 0.550 636,000 347,400 0.5462 0.540 0.540 0.550 0.540 0.550 636,000 0.5462 -1.82%
2025-12-19 0 0.550 0.550 0.560 0.550 0.560 26,000 14,520 0.5585 0.550 0.550 0.560 0.550 0.560 26,000 0.5585 -1.79%
2025-12-18 0 0.560 0.550 0.560 0.550 0.560 204,000 113,420 0.5560 0.560 0.550 0.560 0.550 0.560 204,000 0.5560 -1.75%
2025-12-17 0 0.570 0.550 0.570 0.550 0.570 102,000 57,380 0.5625 0.570 0.550 0.570 0.550 0.570 102,000 0.5625 3.64%
2025-12-16 0 0.550 0.540 0.560 0.540 0.560 202,000 111,960 0.5543 0.550 0.540 0.560 0.540 0.560 202,000 0.5543 -1.79%
2025-12-15 0 0.560 0.560 0.570 0.560 0.580 156,000 89,440 0.5733 0.560 0.560 0.570 0.560 0.580 156,000 0.5733 0.00%
2025-12-12 0 0.560 0.560 0.570 0.560 0.570 136,000 76,560 0.5629 0.560 0.560 0.570 0.560 0.570 136,000 0.5629 -1.75%
2025-12-11 0 0.570 0.560 0.570 0.570 0.580 272,000 155,360 0.5712 0.570 0.560 0.570 0.570 0.580 272,000 0.5712 0.00%
2025-12-10 0 0.570 0.570 0.580 0.570 0.570 14,000 7,980 0.5700 0.570 0.570 0.580 0.570 0.570 14,000 0.5700 0.00%
2025-12-09 0 0.570 0.570 0.580 0.570 0.580 74,000 42,720 0.5773 0.570 0.570 0.580 0.570 0.580 74,000 0.5773 -1.72%
2025-12-08 0 0.580 0.580 0.590 0.580 0.580 222,000 128,760 0.5800 0.580 0.580 0.590 0.580 0.580 222,000 0.5800 -1.69%
2025-12-05 0 0.590 0.590 0.600 0.590 0.590 14,000 8,260 0.5900 0.590 0.590 0.600 0.590 0.590 14,000 0.5900 0.00%
2025-12-04 0 0.590 0.580 0.600 0.580 0.610 972,000 576,640 0.5933 0.590 0.580 0.600 0.580 0.610 972,000 0.5933 1.72%
2025-12-03 0 0.580 0.580 0.600 0.580 0.600 104,000 61,780 0.5940 0.580 0.580 0.600 0.580 0.600 104,000 0.5940 -1.69%
2025-12-02 0 0.590 0.580 0.590 0.580 0.600 184,000 107,980 0.5868 0.590 0.580 0.590 0.580 0.600 184,000 0.5868 -1.67%
2025-12-01 0 0.600 0.600 0.610 0.600 0.610 62,000 37,720 0.6084 0.600 0.600 0.610 0.600 0.610 62,000 0.6084 0.00%
2025-11-28 0 0.600 0.590 0.600 0.590 0.600 378,000 224,360 0.5935 0.600 0.590 0.600 0.590 0.600 378,000 0.5935 3.45%
2025-11-27 0 0.580 0.580 0.600 0.580 0.600 206,350 120,490 0.5839 0.580 0.580 0.600 0.580 0.600 206,350 0.5839 -1.69%
2025-11-26 0 0.590 0.590 0.600 0.590 0.590 184,000 108,560 0.5900 0.590 0.590 0.600 0.590 0.590 184,000 0.5900 -1.67%
2025-11-25 0 0.600 0.580 0.600 0.580 0.600 1,064,000 628,060 0.5903 0.600 0.580 0.600 0.580 0.600 1,064,000 0.5903 3.45%
2025-11-24 0 0.580 0.570 0.590 0.570 0.590 298,000 172,900 0.5802 0.580 0.570 0.590 0.570 0.590 298,000 0.5802 -1.69%
2025-11-21 0 0.590 0.580 0.590 0.580 0.590 26,000 15,100 0.5808 0.590 0.580 0.590 0.580 0.590 26,000 0.5808 -1.67%
2025-11-20 0 0.600 0.580 0.600 0.580 0.600 52,000 30,720 0.5908 0.600 0.580 0.600 0.580 0.600 52,000 0.5908 -1.64%
2025-11-19 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2025-11-18 0 0.610 0.590 0.610 0.590 0.610 192,000 115,360 0.6008 0.610 0.590 0.610 0.590 0.610 192,000 0.6008 1.67%
2025-11-17 0 0.600 0.600 0.610 0.600 0.630 876,000 530,220 0.6053 0.600 0.600 0.610 0.600 0.630 876,000 0.6053 -9.09%
2025-11-14 0 0.660 0.570 0.660 0.570 0.700 1,344,000 827,360 0.6156 0.660 0.570 0.660 0.570 0.700 1,344,000 0.6156 15.79%
2025-11-13 0 0.570 0.570 0.580 0.570 0.580 40,000 22,820 0.5705 0.570 0.570 0.580 0.570 0.580 40,000 0.5705 0.00%
2025-11-12 0 0.570 0.570 0.580 0.570 0.580 300,000 173,100 0.5770 0.570 0.570 0.580 0.570 0.580 300,000 0.5770 0.00%
2025-11-11 0 0.570 0.560 0.580 0.560 0.580 1,104,000 628,440 0.5692 0.570 0.560 0.580 0.560 0.580 1,104,000 0.5692 0.00%
2025-11-10 0 0.570 0.570 0.580 0.570 0.570 14,000 7,980 0.5700 0.570 0.570 0.580 0.570 0.570 14,000 0.5700 0.00%
2025-11-07 0 0.570 0.570 0.580 0.570 0.580 24,000 13,720 0.5717 0.570 0.570 0.580 0.570 0.580 24,000 0.5717 -1.72%
2025-11-06 0 0.580 0.580 0.590 0.580 0.600 120,000 70,580 0.5882 0.580 0.580 0.590 0.580 0.600 120,000 0.5882 0.00%
2025-11-05 0 0.580 0.580 0.590 0.570 0.580 500,000 289,640 0.5793 0.580 0.580 0.590 0.570 0.580 500,000 0.5793 1.75%
2025-11-04 0 0.570 0.570 0.580 0.560 0.570 496,000 279,760 0.5640 0.570 0.570 0.580 0.560 0.570 496,000 0.5640 0.00%
2025-11-03 0 0.570 0.560 0.570 0.560 0.580 68,000 38,540 0.5668 0.570 0.560 0.570 0.560 0.580 68,000 0.5668 0.00%
2025-10-31 0 0.570 0.570 0.580 0.560 0.580 206,000 118,080 0.5732 0.570 0.570 0.580 0.560 0.580 206,000 0.5732 1.79%
2025-10-30 0 0.560 0.560 0.570 0.560 0.580 470,000 269,660 0.5737 0.560 0.560 0.570 0.560 0.580 470,000 0.5737 0.00%
2025-10-28 0 0.560 0.560 0.570 0.560 0.570 78,000 44,280 0.5677 0.560 0.560 0.570 0.560 0.570 78,000 0.5677 -1.75%
2025-10-27 0 0.570 0.560 0.570 0.560 0.570 722,000 410,900 0.5691 0.570 0.560 0.570 0.560 0.570 722,000 0.5691 1.79%
2025-10-24 0 0.560 0.560 0.570 0.550 0.570 274,000 153,940 0.5618 0.560 0.560 0.570 0.550 0.570 274,000 0.5618 1.82%
2025-10-23 0 0.550 0.550 0.570 0.550 0.560 302,000 168,100 0.5566 0.550 0.550 0.570 0.550 0.560 302,000 0.5566 -1.79%
2025-10-22 0 0.560 0.550 0.570 0.550 0.560 412,000 228,640 0.5550 0.560 0.550 0.570 0.550 0.560 412,000 0.5550 1.82%
2025-10-21 0 0.550 0.550 0.570 0.550 0.560 418,000 230,520 0.5515 0.550 0.550 0.570 0.550 0.560 418,000 0.5515 -1.79%
2025-10-20 0 0.560 0.560 0.570 0.550 0.570 304,000 170,160 0.5597 0.560 0.560 0.570 0.550 0.570 304,000 0.5597 -1.75%
2025-10-17 0 0.570 0.560 0.570 0.570 0.580 386,000 222,700 0.5769 0.570 0.560 0.570 0.570 0.580 386,000 0.5769 -1.72%
2025-10-16 0 0.580 0.580 0.600 0.580 0.620 808,000 490,300 0.6068 0.580 0.580 0.600 0.580 0.620 808,000 0.6068 -1.69%
2025-10-15 0 0.590 0.590 0.610 0.550 0.610 892,000 522,960 0.5863 0.590 0.590 0.610 0.550 0.610 892,000 0.5863 7.27%
2025-10-14 0 0.550 0.550 0.560 0.550 0.560 376,000 208,580 0.5547 0.550 0.550 0.560 0.550 0.560 376,000 0.5547 -1.79%
2025-10-13 0 0.560 0.540 0.560 0.540 0.560 608,000 335,760 0.5522 0.560 0.540 0.560 0.540 0.560 608,000 0.5522 0.00%
2025-10-10 0 0.560 0.560 0.570 0.540 0.570 1,368,000 754,080 0.5512 0.560 0.560 0.570 0.540 0.570 1,368,000 0.5512 3.70%
2025-10-09 0 0.540 0.540 0.550 0.540 0.560 66,000 36,080 0.5467 0.540 0.540 0.550 0.540 0.560 66,000 0.5467 -3.57%
2025-10-08 0 0.560 0.550 0.560 0.520 0.560 2,044,000 1,090,460 0.5335 0.560 0.550 0.560 0.520 0.560 2,044,000 0.5335 7.69%
2025-10-06 0 0.520 0.520 0.540 0.520 0.540 134,000 71,460 0.5333 0.520 0.520 0.540 0.520 0.540 134,000 0.5333 -3.70%
2025-10-03 0 0.540 0.520 0.540 0.520 0.540 182,000 96,420 0.5298 0.540 0.520 0.540 0.520 0.540 182,000 0.5298 0.00%
2025-10-02 0 0.540 0.530 0.540 0.520 0.540 914,000 484,240 0.5298 0.540 0.530 0.540 0.520 0.540 914,000 0.5298 3.85%
2025-09-30 0 0.520 0.520 0.530 0.520 0.530 84,000 43,720 0.5205 0.520 0.520 0.530 0.520 0.530 84,000 0.5205 0.00%
2025-09-29 0 0.520 0.520 0.530 0.500 0.540 990,000 518,760 0.5240 0.520 0.520 0.530 0.500 0.540 990,000 0.5240 -1.89%
2025-09-26 0 0.530 0.530 0.540 0.520 0.540 416,000 222,720 0.5354 0.530 0.530 0.540 0.520 0.540 416,000 0.5354 0.00%
2025-09-25 0 0.530 0.520 0.530 0.520 0.540 241,800 127,352 0.5267 0.530 0.520 0.530 0.520 0.540 241,800 0.5267 0.00%
2025-09-24 0 0.530 0.520 0.540 0.520 0.540 366,000 194,400 0.5311 0.530 0.520 0.540 0.520 0.540 366,000 0.5311 0.00%
2025-09-23 0 0.530 0.530 0.540 0.530 0.540 178,000 95,120 0.5344 0.530 0.530 0.540 0.530 0.540 178,000 0.5344 -1.85%
2025-09-22 0 0.540 0.530 0.540 0.530 0.540 486,000 258,260 0.5314 0.540 0.530 0.540 0.530 0.540 486,000 0.5314 2.86%
2025-09-19 0 0.540 0.530 0.540 0.540 0.570 1,100,000 600,600 0.5460 0.525 0.515 0.525 0.525 0.554 1,131,429 0.5308 -3.57%
2025-09-18 0 0.560 0.560 0.570 0.550 0.570 410,000 230,680 0.5626 0.544 0.544 0.554 0.535 0.554 421,714 0.5470 1.82%
2025-09-17 0 0.550 0.550 0.560 0.550 0.570 496,000 276,980 0.5584 0.535 0.535 0.544 0.535 0.554 510,171 0.5429 -1.79%
2025-09-16 0 0.560 0.560 0.570 0.530 0.580 2,706,000 1,492,020 0.5514 0.544 0.544 0.554 0.515 0.564 2,783,314 0.5361 -3.45%
2025-09-15 0 0.580 0.580 0.590 0.580 0.590 42,000 24,460 0.5824 0.564 0.564 0.574 0.564 0.574 43,200 0.5662 -1.69%
2025-09-12 0 0.590 0.590 0.610 0.590 0.600 336,000 198,900 0.5920 0.574 0.574 0.593 0.574 0.583 345,600 0.5755 0.00%
2025-09-11 0 0.590 0.600 0.610 0.580 0.590 146,000 86,060 0.5895 0.574 0.583 0.593 0.564 0.574 150,171 0.5731 -1.67%
2025-09-10 0 0.600 0.590 0.610 0.580 0.600 258,000 152,300 0.5903 0.583 0.574 0.593 0.564 0.583 265,371 0.5739 1.69%
2025-09-09 0 0.590 0.590 0.610 0.590 0.610 228,000 135,400 0.5939 0.574 0.574 0.593 0.574 0.593 234,514 0.5774 -1.67%
2025-09-08 0 0.600 0.600 0.610 0.600 0.600 372,000 223,200 0.6000 0.583 0.583 0.593 0.583 0.583 382,629 0.5833 -1.64%
2025-09-05 0 0.610 0.610 0.620 0.610 0.620 860,000 525,160 0.6107 0.593 0.593 0.603 0.593 0.603 884,571 0.5937 -1.61%
2025-09-04 0 0.620 0.610 0.620 - - 0 0 - 0.603 0.593 0.603 - - 0 - 0.00%
2025-09-03 0 0.620 0.610 0.620 0.610 0.620 396,000 242,980 0.6136 0.603 0.593 0.603 0.593 0.603 407,314 0.5965 0.00%
2025-09-02 0 0.620 0.620 0.630 0.620 0.630 74,500 46,310 0.6216 0.603 0.603 0.612 0.603 0.612 76,629 0.6043 0.00%
2025-09-01 0 0.620 0.610 0.620 0.620 0.630 644,000 400,080 0.6212 0.603 0.593 0.603 0.603 0.612 662,400 0.6040 -1.59%
2025-08-29 0 0.630 0.620 0.630 0.610 0.630 1,936,000 1,190,720 0.6150 0.612 0.603 0.612 0.593 0.612 1,991,314 0.5980 1.61%
2025-08-28 0 0.620 0.610 0.630 0.620 0.630 172,000 106,660 0.6201 0.603 0.593 0.612 0.603 0.612 176,914 0.6029 0.00%
2025-08-27 0 0.620 0.620 0.630 0.620 0.630 734,000 460,360 0.6272 0.603 0.603 0.612 0.603 0.612 754,971 0.6098 1.64%
2025-08-26 0 0.610 0.610 0.620 0.610 0.620 868,000 530,480 0.6112 0.593 0.593 0.603 0.593 0.603 892,800 0.5942 -1.61%
2025-08-25 0 0.620 0.610 0.620 0.620 0.620 786,000 487,320 0.6200 0.603 0.593 0.603 0.603 0.603 808,457 0.6028 -1.59%
2025-08-22 0 0.630 0.620 0.630 0.630 0.630 158,000 99,540 0.6300 0.612 0.603 0.612 0.612 0.612 162,514 0.6125 0.00%
2025-08-21 0 0.630 0.620 0.640 0.620 0.630 540,000 337,960 0.6259 0.612 0.603 0.622 0.603 0.612 555,429 0.6085 1.61%
2025-08-20 0 0.620 0.620 0.630 0.620 0.630 230,000 142,640 0.6202 0.603 0.603 0.612 0.603 0.612 236,571 0.6029 -3.12%
2025-08-19 0 0.640 0.620 0.630 0.620 0.640 220,000 138,420 0.6292 0.622 0.603 0.612 0.603 0.622 226,286 0.6117 3.23%
2025-08-18 0 0.620 0.620 0.630 0.610 0.630 1,116,000 688,680 0.6171 0.603 0.603 0.612 0.593 0.612 1,147,886 0.6000 -1.59%
2025-08-15 0 0.630 0.620 0.630 0.630 0.640 172,000 108,800 0.6326 0.612 0.603 0.612 0.612 0.622 176,914 0.6150 0.00%
2025-08-14 0 0.630 0.630 0.640 0.620 0.630 138,000 86,420 0.6262 0.612 0.612 0.622 0.603 0.612 141,943 0.6088 0.00%
2025-08-13 0 0.630 0.620 0.630 0.620 0.640 728,000 458,840 0.6303 0.612 0.603 0.612 0.603 0.622 748,800 0.6128 0.00%
2025-08-12 0 0.630 0.630 0.640 0.630 0.640 64,000 40,500 0.6328 0.612 0.612 0.622 0.612 0.622 65,829 0.6152 0.00%
2025-08-11 0 0.630 0.630 0.640 0.630 0.640 476,000 300,860 0.6321 0.612 0.612 0.622 0.612 0.622 489,600 0.6145 0.00%
2025-08-08 0 0.630 0.630 0.640 0.630 0.640 188,000 118,540 0.6305 0.612 0.612 0.622 0.612 0.622 193,371 0.6130 -1.56%
2025-08-07 0 0.640 0.630 0.640 0.630 0.640 174,000 110,760 0.6366 0.622 0.612 0.622 0.612 0.622 178,971 0.6189 1.59%
2025-08-06 0 0.630 0.630 0.640 0.620 0.640 650,000 409,520 0.6300 0.612 0.612 0.622 0.603 0.622 668,571 0.6125 0.00%
2025-08-05 0 0.630 0.630 0.640 0.620 0.640 1,668,000 1,043,740 0.6257 0.612 0.612 0.622 0.603 0.622 1,715,657 0.6084 -3.08%
2025-08-04 0 0.650 0.640 0.660 0.640 0.650 510,000 331,440 0.6499 0.632 0.622 0.642 0.622 0.632 524,571 0.6318 -1.52%
2025-08-01 0 0.660 0.650 0.660 0.640 0.660 748,000 487,920 0.6523 0.642 0.632 0.642 0.622 0.642 769,371 0.6342 1.54%
2025-07-31 0 0.650 0.640 0.650 0.640 0.650 228,000 147,840 0.6484 0.632 0.622 0.632 0.622 0.632 234,514 0.6304 0.00%
2025-07-30 0 0.650 0.650 0.660 0.650 0.660 286,000 188,100 0.6577 0.632 0.632 0.642 0.632 0.642 294,171 0.6394 0.00%
2025-07-29 0 0.650 0.650 0.660 0.640 0.660 110,000 71,840 0.6531 0.632 0.632 0.642 0.622 0.642 113,143 0.6349 -1.52%
2025-07-28 0 0.660 0.650 0.660 0.640 0.660 1,284,000 831,700 0.6477 0.642 0.632 0.642 0.622 0.642 1,320,686 0.6297 1.54%
2025-07-25 0 0.650 0.640 0.650 0.640 0.660 432,000 279,120 0.6461 0.632 0.622 0.632 0.622 0.642 444,343 0.6282 -1.52%
2025-07-24 0 0.660 0.650 0.660 0.650 0.660 874,000 570,040 0.6522 0.642 0.632 0.642 0.632 0.642 898,971 0.6341 0.00%
2025-07-23 0 0.660 0.650 0.660 0.650 0.660 154,000 100,400 0.6519 0.642 0.632 0.642 0.632 0.642 158,400 0.6338 1.54%
2025-07-22 0 0.650 0.650 0.660 0.640 0.650 190,000 123,440 0.6497 0.632 0.632 0.642 0.622 0.632 195,429 0.6316 -1.52%
2025-07-21 0 0.660 0.650 0.660 0.650 0.660 680,000 442,120 0.6502 0.642 0.632 0.642 0.632 0.642 699,429 0.6321 0.00%
2025-07-18 0 0.660 0.650 0.660 0.650 0.670 128,000 84,340 0.6589 0.642 0.632 0.642 0.632 0.651 131,657 0.6406 0.00%
2025-07-17 0 0.660 0.660 0.670 0.650 0.660 228,000 150,420 0.6597 0.642 0.642 0.651 0.632 0.642 234,514 0.6414 0.00%
2025-07-16 0 0.660 0.650 0.660 0.660 0.670 454,000 301,980 0.6652 0.642 0.632 0.642 0.642 0.651 466,971 0.6467 -1.49%
2025-07-15 0 0.670 0.660 0.670 0.660 0.680 142,000 94,600 0.6662 0.651 0.642 0.651 0.642 0.661 146,057 0.6477 1.52%
2025-07-14 0 0.660 0.650 0.660 0.650 0.670 586,000 390,420 0.6662 0.642 0.632 0.642 0.632 0.651 602,743 0.6477 0.00%
2025-07-11 0 0.660 0.660 0.670 0.650 0.680 1,038,500 691,285 0.6657 0.642 0.642 0.651 0.632 0.661 1,068,171 0.6472 1.54%
2025-07-10 0 0.650 0.650 0.660 0.640 0.660 1,118,000 720,880 0.6448 0.632 0.632 0.642 0.622 0.642 1,149,943 0.6269 0.00%
2025-07-09 0 0.650 0.650 0.660 0.640 0.660 626,000 404,900 0.6468 0.632 0.632 0.642 0.622 0.642 643,886 0.6288 -1.52%
2025-07-08 0 0.660 0.650 0.660 0.640 0.660 376,000 245,140 0.6520 0.642 0.632 0.642 0.622 0.642 386,743 0.6339 0.00%
2025-07-07 0 0.660 0.650 0.660 0.650 0.660 700,000 458,200 0.6546 0.642 0.632 0.642 0.632 0.642 720,000 0.6364 -1.49%
2025-07-04 0 0.670 0.650 0.670 0.660 0.670 368,000 243,520 0.6617 0.651 0.632 0.651 0.642 0.651 378,514 0.6434 0.00%
2025-07-03 0 0.670 0.660 0.670 0.650 0.680 780,000 521,380 0.6684 0.651 0.642 0.651 0.632 0.661 802,286 0.6499 1.52%
2025-07-02 0 0.660 0.650 0.660 0.650 0.670 160,000 105,540 0.6596 0.642 0.632 0.642 0.632 0.651 164,571 0.6413 0.00%
2025-06-30 0 0.660 0.650 0.670 0.650 0.670 314,000 208,280 0.6633 0.642 0.632 0.651 0.632 0.651 322,971 0.6449 0.00%
2025-06-27 0 0.660 0.650 0.660 0.650 0.660 398,000 259,240 0.6514 0.642 0.632 0.642 0.632 0.642 409,371 0.6333 -1.49%
2025-06-26 0 0.670 0.650 0.670 0.640 0.670 568,000 370,940 0.6531 0.651 0.632 0.651 0.622 0.651 584,229 0.6349 4.69%
2025-06-25 0 0.640 0.640 0.650 0.640 0.660 2,218,000 1,435,080 0.6470 0.622 0.622 0.632 0.622 0.642 2,281,371 0.6290 -1.54%
2025-06-24 0 0.650 0.640 0.660 0.640 0.680 4,646,000 3,060,560 0.6588 0.632 0.622 0.642 0.622 0.661 4,778,743 0.6405 -5.80%
2025-06-23 0 0.690 0.690 0.700 0.680 0.720 2,502,000 1,754,320 0.7012 0.671 0.671 0.681 0.661 0.700 2,573,486 0.6817 0.00%
2025-06-20 0 0.690 0.690 0.700 0.690 0.730 3,240,000 2,288,700 0.7064 0.671 0.671 0.681 0.671 0.710 3,332,571 0.6868 -4.17%
2025-06-19 0 0.720 0.720 0.730 0.690 0.730 13,346,000 9,530,120 0.7141 0.700 0.700 0.710 0.671 0.710 13,727,314 0.6942 1.41%
2025-06-18 0 0.710 0.700 0.710 0.660 0.710 3,160,000 2,154,200 0.6817 0.690 0.681 0.690 0.642 0.690 3,250,286 0.6628 4.41%
2025-06-17 0 0.680 0.660 0.670 0.660 0.690 1,724,000 1,160,380 0.6731 0.661 0.642 0.651 0.642 0.671 1,773,257 0.6544 -1.45%
2025-06-16 0 0.690 0.680 0.690 0.680 0.710 7,526,000 5,229,540 0.6949 0.671 0.661 0.671 0.661 0.690 7,741,029 0.6756 -1.43%
2025-06-13 0 0.700 0.690 0.700 0.630 0.700 14,738,000 10,058,560 0.6825 0.681 0.671 0.681 0.612 0.681 15,159,086 0.6635 11.11%
2025-06-12 0 0.630 0.630 0.640 0.630 0.640 140,000 89,540 0.6396 0.612 0.612 0.622 0.612 0.622 144,000 0.6218 -1.56%
2025-06-11 0 0.640 0.640 0.650 0.640 0.640 272,000 173,600 0.6382 0.622 0.622 0.632 0.622 0.622 279,771 0.6205 1.59%
2025-06-10 0 0.630 0.620 0.640 0.630 0.640 190,000 119,760 0.6303 0.612 0.603 0.622 0.612 0.622 195,429 0.6128 -1.56%
2025-06-09 0 0.640 0.630 0.640 0.620 0.640 76,000 47,940 0.6308 0.622 0.612 0.622 0.603 0.622 78,171 0.6133 0.00%
2025-06-06 0 0.640 0.630 0.650 0.640 0.640 80,000 51,200 0.6400 0.622 0.612 0.632 0.622 0.622 82,286 0.6222 1.59%
2025-06-05 0 0.630 0.630 0.640 0.630 0.640 70,000 44,360 0.6337 0.612 0.612 0.622 0.612 0.622 72,000 0.6161 0.00%
2025-06-04 0 0.630 0.630 0.640 0.630 0.640 18,000 11,400 0.6333 0.612 0.612 0.622 0.612 0.622 18,514 0.6157 1.61%
2025-06-03 0 0.620 0.620 0.630 0.620 0.630 82,000 51,640 0.6298 0.603 0.603 0.612 0.603 0.612 84,343 0.6123 -1.59%
2025-06-02 0 0.630 0.630 0.640 0.620 0.630 320,000 201,240 0.6289 0.612 0.612 0.622 0.603 0.612 329,143 0.6114 0.00%
2025-05-30 0 0.630 0.620 0.630 0.620 0.630 940,000 587,180 0.6247 0.612 0.603 0.612 0.603 0.612 966,857 0.6073 0.00%
2025-05-29 0 0.630 0.630 0.650 0.630 0.630 8,000 5,040 0.6300 0.612 0.612 0.632 0.612 0.612 8,229 0.6125 -3.08%
2025-05-28 0 0.650 0.630 0.650 0.630 0.650 146,000 94,000 0.6438 0.632 0.612 0.632 0.612 0.632 150,171 0.6260 1.56%
2025-05-27 0 0.640 0.640 0.650 0.630 0.630 52,000 32,760 0.6300 0.622 0.622 0.632 0.612 0.612 53,486 0.6125 1.59%
2025-05-26 0 0.630 0.630 0.650 0.630 0.640 58,000 36,560 0.6303 0.612 0.612 0.632 0.612 0.622 59,657 0.6128 0.00%
2025-05-23 0 0.630 0.630 0.650 0.620 0.650 1,180,000 746,080 0.6323 0.612 0.612 0.632 0.603 0.632 1,213,714 0.6147 -1.56%
2025-05-22 0 0.640 0.640 0.660 0.640 0.670 1,472,000 969,720 0.6588 0.622 0.622 0.642 0.622 0.651 1,514,057 0.6405 -7.25%
2025-05-21 0 0.690 0.680 0.690 0.680 0.700 656,000 448,080 0.6830 0.671 0.661 0.671 0.661 0.681 674,743 0.6641 1.47%
2025-05-20 0 0.680 0.680 0.690 0.680 0.700 362,000 249,720 0.6898 0.661 0.661 0.671 0.661 0.681 372,343 0.6707 -1.45%
2025-05-19 0 0.690 0.690 0.700 0.670 0.700 696,000 485,740 0.6979 0.671 0.671 0.681 0.651 0.681 715,886 0.6785 0.00%
2025-05-16 0 0.690 0.670 0.690 0.660 0.700 1,374,000 940,960 0.6848 0.671 0.651 0.671 0.642 0.681 1,413,257 0.6658 1.47%
2025-05-15 0 0.680 0.660 0.680 0.650 0.680 178,000 119,260 0.6700 0.661 0.642 0.661 0.632 0.661 183,086 0.6514 1.49%
2025-05-14 0 0.670 0.670 0.680 0.670 0.680 536,000 361,240 0.6740 0.651 0.651 0.661 0.651 0.661 551,314 0.6552 0.00%
2025-05-13 0 0.670 0.670 0.690 0.660 0.670 14,000 9,360 0.6686 0.651 0.651 0.671 0.642 0.651 14,400 0.6500 -1.47%
2025-05-12 0 0.680 0.670 0.680 0.670 0.690 670,000 453,120 0.6763 0.661 0.651 0.661 0.651 0.671 689,143 0.6575 1.49%
2025-05-09 0 0.670 0.660 0.670 0.670 0.670 26,000 17,420 0.6700 0.651 0.642 0.651 0.651 0.651 26,743 0.6514 1.52%
2025-05-08 0 0.660 0.660 0.670 0.660 0.660 274,000 180,840 0.6600 0.642 0.642 0.651 0.642 0.642 281,829 0.6417 1.54%
2025-05-07 0 0.650 0.650 0.660 0.650 0.650 374,000 243,100 0.6500 0.632 0.632 0.642 0.632 0.632 384,686 0.6319 0.00%
2025-05-06 0 0.650 0.650 0.660 0.640 0.660 922,000 593,980 0.6442 0.632 0.632 0.642 0.622 0.642 948,343 0.6263 0.00%
2025-05-02 0 0.650 0.640 0.660 0.640 0.660 136,000 87,960 0.6468 0.632 0.622 0.642 0.622 0.642 139,886 0.6288 0.00%
2025-04-30 0 0.650 0.640 0.660 0.640 0.660 586,000 385,140 0.6572 0.632 0.622 0.642 0.622 0.642 602,743 0.6390 0.00%
2025-04-29 0 0.650 0.650 0.660 0.640 0.650 198,000 128,680 0.6499 0.632 0.632 0.642 0.622 0.632 203,657 0.6318 0.00%
2025-04-28 0 0.650 0.640 0.660 0.640 0.650 188,000 121,200 0.6447 0.632 0.622 0.642 0.622 0.632 193,371 0.6268 0.00%
2025-04-25 0 0.650 0.650 0.660 0.640 0.660 168,000 108,860 0.6480 0.632 0.632 0.642 0.622 0.642 172,800 0.6300 1.56%
2025-04-24 0 0.640 0.640 0.660 0.640 0.660 234,000 151,920 0.6492 0.622 0.622 0.642 0.622 0.642 240,686 0.6312 -3.03%
2025-04-23 0 0.660 0.660 0.670 0.660 0.660 180,000 118,800 0.6600 0.642 0.642 0.651 0.642 0.642 185,143 0.6417 3.13%
2025-04-22 0 0.640 0.640 0.660 0.640 0.650 1,022,000 658,960 0.6448 0.622 0.622 0.642 0.622 0.632 1,051,200 0.6269 -1.54%
2025-04-17 0 0.650 0.640 0.660 0.640 0.670 824,000 543,740 0.6599 0.632 0.622 0.642 0.622 0.651 847,543 0.6415 3.17%
2025-04-16 0 0.630 0.630 0.650 0.630 0.650 383,601 245,332 0.6395 0.612 0.612 0.632 0.612 0.632 394,561 0.6218 1.61%
2025-04-15 0 0.620 0.620 0.640 0.620 0.640 174,000 109,220 0.6277 0.603 0.603 0.622 0.603 0.622 178,971 0.6103 -1.59%
2025-04-14 0 0.630 0.630 0.640 0.620 0.630 226,000 140,460 0.6215 0.612 0.612 0.622 0.603 0.612 232,457 0.6042 1.61%
2025-04-11 0 0.620 0.620 0.640 0.620 0.630 162,000 100,760 0.6220 0.603 0.603 0.622 0.603 0.612 166,629 0.6047 -3.12%
2025-04-10 0 0.640 0.630 0.640 0.620 0.640 612,000 386,040 0.6308 0.622 0.612 0.622 0.603 0.622 629,486 0.6133 4.92%
2025-04-09 0 0.610 0.610 0.620 0.600 0.610 580,000 351,680 0.6063 0.593 0.593 0.603 0.583 0.593 596,571 0.5895 0.00%
2025-04-08 0 0.610 0.610 0.620 0.600 0.620 444,000 270,680 0.6096 0.593 0.593 0.603 0.583 0.603 456,686 0.5927 1.67%
2025-04-07 0 0.600 0.600 0.610 0.600 0.630 2,510,000 1,526,040 0.6080 0.583 0.583 0.593 0.583 0.612 2,581,714 0.5911 -6.25%
2025-04-03 0 0.640 0.630 0.640 0.630 0.650 962,000 620,740 0.6453 0.622 0.612 0.622 0.612 0.632 989,486 0.6273 -1.54%
2025-04-02 0 0.650 0.650 0.660 0.630 0.670 3,710,000 2,379,140 0.6413 0.632 0.632 0.642 0.612 0.651 3,816,000 0.6235 -1.52%
2025-04-01 0 0.660 0.660 0.690 0.660 0.820 6,122,000 4,437,240 0.7248 0.642 0.642 0.671 0.642 0.797 6,296,914 0.7047 -2.94%
2025-03-31 0 0.680 0.670 0.690 0.660 0.720 1,942,000 1,296,580 0.6677 0.661 0.651 0.671 0.642 0.700 1,997,486 0.6491 -2.86%
2025-03-28 0 0.700 0.670 0.700 0.630 0.830 6,788,000 5,081,700 0.7486 0.681 0.651 0.681 0.612 0.807 6,981,943 0.7278 9.38%
2025-03-27 0 0.640 0.640 0.660 0.640 0.650 669,000 429,610 0.6422 0.622 0.622 0.642 0.622 0.632 688,114 0.6243 -1.54%
2025-03-26 0 0.650 0.650 0.660 0.640 0.670 44,000 28,680 0.6518 0.632 0.632 0.642 0.622 0.651 45,257 0.6337 0.00%
2025-03-25 0 0.650 0.650 0.660 0.650 0.660 138,000 90,560 0.6562 0.632 0.632 0.642 0.632 0.642 141,943 0.6380 1.56%
2025-03-24 0 0.640 0.640 0.650 0.630 0.680 1,860,000 1,214,200 0.6528 0.622 0.622 0.632 0.612 0.661 1,913,143 0.6347 -5.88%
2025-03-21 0 0.680 0.680 0.690 0.680 0.700 472,000 325,740 0.6901 0.661 0.661 0.671 0.661 0.681 485,486 0.6710 0.00%
2025-03-20 0 0.680 0.680 0.690 0.680 0.720 4,276,000 2,995,460 0.7005 0.661 0.661 0.671 0.661 0.700 4,398,171 0.6811 0.00%
2025-03-19 0 0.680 0.680 0.690 0.670 0.700 2,338,000 1,603,180 0.6857 0.661 0.661 0.671 0.651 0.681 2,404,800 0.6667 1.49%
2025-03-18 0 0.670 0.650 0.670 0.650 0.670 362,000 240,860 0.6654 0.651 0.632 0.651 0.632 0.651 372,343 0.6469 3.08%
2025-03-17 0 0.650 0.640 0.660 0.650 0.670 880,000 580,940 0.6602 0.632 0.622 0.642 0.632 0.651 905,143 0.6418 0.00%
2025-03-14 0 0.650 0.640 0.650 0.640 0.660 1,080,000 704,100 0.6519 0.632 0.622 0.632 0.622 0.642 1,110,857 0.6338 1.56%
2025-03-13 0 0.640 0.630 0.650 0.630 0.650 458,000 292,700 0.6391 0.622 0.612 0.632 0.612 0.632 471,086 0.6213 -1.54%
2025-03-12 0 0.650 0.640 0.650 0.640 0.660 1,244,000 812,640 0.6532 0.632 0.622 0.632 0.622 0.642 1,279,543 0.6351 1.56%
2025-03-11 0 0.640 0.630 0.640 0.620 0.640 176,000 110,660 0.6288 0.622 0.612 0.622 0.603 0.622 181,029 0.6113 0.00%
2025-03-10 0 0.640 0.630 0.640 0.630 0.640 128,000 80,880 0.6319 0.622 0.612 0.622 0.612 0.622 131,657 0.6143 0.00%
2025-03-07 0 0.640 0.620 0.650 0.620 0.640 220,000 139,520 0.6342 0.622 0.603 0.632 0.603 0.622 226,286 0.6166 1.59%
2025-03-06 0 0.630 0.630 0.650 0.600 0.650 1,682,000 1,049,020 0.6237 0.612 0.612 0.632 0.583 0.632 1,730,057 0.6063 3.28%
2025-03-05 0 0.610 0.600 0.620 0.600 0.620 220,000 133,860 0.6085 0.593 0.583 0.603 0.583 0.603 226,286 0.5916 0.00%
2025-03-04 0 0.610 0.600 0.620 0.600 0.620 496,000 301,260 0.6074 0.593 0.583 0.603 0.583 0.603 510,171 0.5905 -1.61%
2025-03-03 0 0.620 0.620 0.630 0.610 0.630 354,000 218,580 0.6175 0.603 0.603 0.612 0.593 0.612 364,114 0.6003 1.64%
2025-02-28 0 0.610 0.610 0.620 0.610 0.620 268,000 163,540 0.6102 0.593 0.593 0.603 0.593 0.603 275,657 0.5933 0.00%
2025-02-27 0 0.610 0.610 0.620 0.610 0.630 160,000 99,620 0.6226 0.593 0.593 0.603 0.593 0.612 164,571 0.6053 -3.17%
2025-02-26 0 0.630 0.620 0.630 0.590 0.630 1,576,000 954,840 0.6059 0.612 0.603 0.612 0.574 0.612 1,621,029 0.5890 3.28%
2025-02-25 0 0.610 0.600 0.620 0.600 0.630 1,708,000 1,046,080 0.6125 0.593 0.583 0.603 0.583 0.612 1,756,800 0.5954 -3.17%
2025-02-24 0 0.630 0.620 0.630 0.610 0.640 3,206,000 1,971,160 0.6148 0.612 0.603 0.612 0.593 0.622 3,297,600 0.5978 -1.56%
2025-02-21 0 0.640 0.630 0.640 0.630 0.640 1,848,000 1,175,060 0.6359 0.622 0.612 0.622 0.612 0.622 1,900,800 0.6182 0.00%
2025-02-20 0 0.640 0.640 0.650 0.640 0.650 330,250 213,830 0.6475 0.622 0.622 0.632 0.622 0.632 339,686 0.6295 -1.54%
2025-02-19 0 0.650 0.650 0.660 0.650 0.660 958,000 623,620 0.6510 0.632 0.632 0.642 0.632 0.642 985,371 0.6329 0.00%
2025-02-18 0 0.650 0.640 0.650 0.640 0.660 964,000 626,280 0.6497 0.632 0.622 0.632 0.622 0.642 991,543 0.6316 0.00%
2025-02-17 0 0.650 0.640 0.650 0.650 0.670 2,530,000 1,654,440 0.6539 0.632 0.622 0.632 0.632 0.651 2,602,286 0.6358 -1.52%
2025-02-14 0 0.660 0.650 0.660 0.620 0.670 5,556,000 3,567,260 0.6421 0.642 0.632 0.642 0.603 0.651 5,714,743 0.6242 -1.49%
2025-02-13 0 0.670 0.670 0.690 0.660 0.680 830,000 560,360 0.6751 0.651 0.651 0.671 0.642 0.661 853,714 0.6564 1.52%
2025-02-12 0 0.660 0.660 0.670 0.650 0.670 190,000 125,400 0.6600 0.642 0.642 0.651 0.632 0.651 195,429 0.6417 1.54%
2025-02-11 0 0.650 0.650 0.670 0.650 0.670 558,000 365,300 0.6547 0.632 0.632 0.651 0.632 0.651 573,943 0.6365 0.00%
2025-02-10 0 0.650 0.650 0.670 0.650 0.680 1,370,000 898,740 0.6560 0.632 0.632 0.651 0.632 0.661 1,409,143 0.6378 -2.99%
2025-02-07 0 0.670 0.670 0.680 0.670 0.690 1,216,000 827,820 0.6808 0.651 0.651 0.661 0.651 0.671 1,250,743 0.6619 -2.90%
2025-02-06 0 0.690 0.690 0.700 0.690 0.700 712,000 496,040 0.6967 0.671 0.671 0.681 0.671 0.681 732,343 0.6773 -1.43%
2025-02-05 0 0.700 0.700 0.710 0.700 0.710 86,000 60,240 0.7005 0.681 0.681 0.690 0.681 0.690 88,457 0.6810 0.00%
2025-02-04 0 0.700 0.700 0.720 0.700 0.710 76,000 53,680 0.7063 0.681 0.681 0.700 0.681 0.690 78,171 0.6867 0.00%
2025-02-03 0 0.700 0.700 0.710 0.700 0.720 418,000 294,220 0.7039 0.681 0.681 0.690 0.681 0.700 429,943 0.6843 -1.41%
2025-01-28 0 0.710 0.710 0.720 0.710 0.720 66,000 46,960 0.7115 0.690 0.690 0.700 0.690 0.700 67,886 0.6918 0.00%
2025-01-27 0 0.710 0.700 0.710 0.710 0.730 736,000 525,060 0.7134 0.690 0.681 0.690 0.690 0.710 757,029 0.6936 0.00%
2025-01-24 0 0.710 0.710 0.720 0.710 0.720 440,000 314,120 0.7139 0.690 0.690 0.700 0.690 0.700 452,571 0.6941 0.00%
2025-01-23 0 0.710 0.710 0.720 0.710 0.720 230,000 164,520 0.7153 0.690 0.690 0.700 0.690 0.700 236,571 0.6954 -1.39%
2025-01-22 0 0.720 0.710 0.720 0.710 0.730 208,000 149,180 0.7172 0.700 0.690 0.700 0.690 0.710 213,943 0.6973 1.41%
2025-01-21 0 0.710 0.710 0.730 0.710 0.720 410,000 292,180 0.7126 0.690 0.690 0.710 0.690 0.700 421,714 0.6928 0.00%
2025-01-20 0 0.710 0.700 0.720 0.700 0.710 552,000 390,840 0.7080 0.690 0.681 0.700 0.681 0.690 567,771 0.6884 0.00%
2025-01-17 0 0.710 0.700 0.710 0.690 0.710 984,000 690,040 0.7013 0.690 0.681 0.690 0.671 0.690 1,012,114 0.6818 2.90%
2025-01-16 0 0.690 0.690 0.700 0.690 0.700 172,000 119,900 0.6971 0.671 0.671 0.681 0.671 0.681 176,914 0.6777 -1.43%
2025-01-15 0 0.700 0.690 0.700 0.690 0.700 390,000 270,800 0.6944 0.681 0.671 0.681 0.671 0.681 401,143 0.6751 0.00%
2025-01-14 0 0.700 0.690 0.700 0.690 0.710 1,328,000 932,580 0.7022 0.681 0.671 0.681 0.671 0.690 1,365,943 0.6827 0.00%
2025-01-13 0 0.700 0.700 0.710 0.700 0.720 1,262,000 890,480 0.7056 0.681 0.681 0.690 0.681 0.700 1,298,057 0.6860 -2.78%
2025-01-10 0 0.720 0.700 0.720 0.700 0.720 692,000 486,860 0.7036 0.700 0.681 0.700 0.681 0.700 711,771 0.6840 1.41%
2025-01-09 0 0.710 0.700 0.710 0.710 0.720 776,000 552,240 0.7116 0.690 0.681 0.690 0.690 0.700 798,171 0.6919 -1.39%
2025-01-08 0 0.720 0.710 0.720 0.710 0.730 684,000 488,320 0.7139 0.700 0.690 0.700 0.690 0.710 703,543 0.6941 0.00%
2025-01-07 0 0.720 0.710 0.730 0.720 0.730 164,000 118,420 0.7221 0.700 0.690 0.710 0.700 0.710 168,686 0.7020 0.00%
2025-01-06 0 0.720 0.720 0.730 0.700 0.730 476,000 338,260 0.7106 0.700 0.700 0.710 0.681 0.710 489,600 0.6909 0.00%
2025-01-03 0 0.720 0.720 0.730 0.720 0.730 118,000 85,660 0.7259 0.700 0.700 0.710 0.700 0.710 121,371 0.7058 0.00%
2025-01-02 0 0.720 0.720 0.730 0.720 0.740 264,000 192,840 0.7305 0.700 0.700 0.710 0.700 0.719 271,543 0.7102 1.41%
2024-12-31 0 0.710 0.710 0.740 0.710 0.740 374,000 269,800 0.7214 0.690 0.690 0.719 0.690 0.719 384,686 0.7014 -5.33%
2024-12-30 0 0.750 0.720 0.750 0.720 0.750 1,070,000 800,140 0.7478 0.729 0.700 0.729 0.700 0.729 1,100,571 0.7270 2.74%
2024-12-27 0 0.730 0.720 0.730 0.720 0.730 6,318,000 4,609,640 0.7296 0.710 0.700 0.710 0.700 0.710 6,498,514 0.7093 1.39%
2024-12-24 0 0.720 0.720 0.740 0.720 0.740 1,254,000 924,180 0.7370 0.700 0.700 0.719 0.700 0.719 1,289,829 0.7165 -1.37%
2024-12-23 0 0.730 0.720 0.730 0.690 0.740 2,736,000 1,969,300 0.7198 0.710 0.700 0.710 0.671 0.719 2,814,171 0.6998 5.80%
2024-12-20 0 0.690 0.690 0.700 0.680 0.690 864,000 592,660 0.6859 0.671 0.671 0.681 0.661 0.671 888,686 0.6669 0.00%
2024-12-19 0 0.690 0.680 0.690 0.670 0.690 670,000 456,880 0.6819 0.671 0.661 0.671 0.651 0.671 689,143 0.6630 1.47%
2024-12-18 0 0.680 0.660 0.680 0.650 0.680 566,000 377,820 0.6675 0.661 0.642 0.661 0.632 0.661 582,171 0.6490 1.49%
2024-12-17 0 0.670 0.660 0.670 0.670 0.680 68,000 45,680 0.6718 0.651 0.642 0.651 0.651 0.661 69,943 0.6531 0.00%
2024-12-16 0 0.670 0.660 0.670 0.660 0.670 416,000 274,860 0.6607 0.651 0.642 0.651 0.642 0.651 427,886 0.6424 3.08%
2024-12-13 0 0.650 0.650 0.660 0.640 0.650 1,078,000 698,040 0.6475 0.632 0.632 0.642 0.622 0.632 1,108,800 0.6295 0.00%
2024-12-12 0 0.650 0.650 0.660 0.650 0.660 56,000 36,440 0.6507 0.632 0.632 0.642 0.632 0.642 57,600 0.6326 0.00%
2024-12-11 0 0.650 0.650 0.660 0.650 0.690 386,000 254,980 0.6606 0.632 0.632 0.642 0.632 0.671 397,029 0.6422 -2.99%
2024-12-10 0 0.670 0.670 0.680 0.660 0.690 270,000 182,580 0.6762 0.651 0.651 0.661 0.642 0.671 277,714 0.6574 1.52%
2024-12-09 0 0.660 0.660 0.680 0.660 0.670 22,000 14,720 0.6691 0.642 0.642 0.661 0.642 0.651 22,629 0.6505 -2.94%
2024-12-06 0 0.680 0.670 0.680 0.670 0.680 272,000 184,280 0.6775 0.661 0.651 0.661 0.651 0.661 279,771 0.6587 0.00%
2024-12-05 0 0.680 0.670 0.680 0.650 0.700 2,310,000 1,560,780 0.6757 0.661 0.651 0.661 0.632 0.681 2,376,000 0.6569 4.62%
2024-12-04 0 0.650 0.640 0.650 0.640 0.660 280,000 181,840 0.6494 0.632 0.622 0.632 0.622 0.642 288,000 0.6314 1.56%
2024-12-03 0 0.640 0.630 0.650 0.630 0.660 166,000 105,980 0.6384 0.622 0.612 0.632 0.612 0.642 170,743 0.6207 -1.54%
2024-12-02 0 0.650 0.640 0.650 0.640 0.650 312,000 201,460 0.6457 0.632 0.622 0.632 0.622 0.632 320,914 0.6278 1.56%
2024-11-29 0 0.640 0.640 0.650 0.640 0.650 254,000 164,100 0.6461 0.622 0.622 0.632 0.622 0.632 261,257 0.6281 -1.54%
2024-11-28 0 0.650 0.640 0.650 0.640 0.660 288,000 187,460 0.6509 0.632 0.622 0.632 0.622 0.642 296,229 0.6328 1.56%
2024-11-27 0 0.640 0.640 0.650 0.640 0.650 136,000 88,380 0.6499 0.622 0.622 0.632 0.622 0.632 139,886 0.6318 -1.54%
2024-11-26 0 0.650 0.650 0.670 0.650 0.680 60,000 39,900 0.6650 0.632 0.632 0.651 0.632 0.661 61,714 0.6465 -4.41%
2024-11-25 0 0.680 0.660 0.680 0.640 0.690 1,454,000 973,080 0.6692 0.661 0.642 0.661 0.622 0.671 1,495,543 0.6507 4.62%
2024-11-22 0 0.650 0.640 0.650 0.640 0.670 1,200,000 780,240 0.6502 0.632 0.622 0.632 0.622 0.651 1,234,286 0.6321 -2.99%
2024-11-21 0 0.670 0.670 0.690 0.670 0.680 278,000 188,120 0.6767 0.651 0.651 0.671 0.651 0.661 285,943 0.6579 -2.90%
2024-11-20 0 0.690 0.680 0.690 0.670 0.700 218,000 147,260 0.6755 0.671 0.661 0.671 0.651 0.681 224,229 0.6567 -1.43%
2024-11-19 0 0.700 0.680 0.700 0.680 0.700 272,000 189,500 0.6967 0.681 0.661 0.681 0.661 0.681 279,771 0.6773 1.45%
2024-11-18 0 0.690 0.680 0.690 0.650 0.690 1,130,000 769,600 0.6811 0.671 0.661 0.671 0.632 0.671 1,162,286 0.6621 2.99%
2024-11-15 0 0.670 0.650 0.660 0.650 0.670 1,010,000 659,700 0.6532 0.651 0.632 0.642 0.632 0.651 1,038,857 0.6350 1.52%
2024-11-14 0 0.660 0.660 0.670 0.660 0.680 1,746,000 1,161,800 0.6654 0.642 0.642 0.651 0.642 0.661 1,795,886 0.6469 -2.94%
2024-11-13 0 0.680 0.680 0.690 0.670 0.770 16,706,000 11,876,720 0.7109 0.661 0.661 0.671 0.651 0.749 17,183,314 0.6912 -11.69%
2024-11-12 0 0.770 0.760 0.780 0.740 0.790 21,672,000 16,610,520 0.7665 0.749 0.739 0.758 0.719 0.768 22,291,200 0.7452 0.00%
2024-11-11 0 0.770 0.750 0.770 0.710 0.770 24,062,000 18,046,660 0.7500 0.749 0.729 0.749 0.690 0.749 24,749,486 0.7292 1.32%
2024-11-08 0 0.760 0.760 0.770 0.680 0.770 29,918,000 22,059,120 0.7373 0.739 0.739 0.749 0.661 0.749 30,772,800 0.7168 8.57%
2024-11-07 0 0.700 0.700 0.710 0.690 0.780 17,728,000 12,873,720 0.7262 0.681 0.681 0.690 0.671 0.758 18,234,514 0.7060 -11.39%
2024-11-06 0 0.790 0.790 0.800 0.740 0.800 21,732,000 17,055,820 0.7848 0.768 0.768 0.778 0.719 0.778 22,352,914 0.7630 3.95%
2024-11-05 0 0.760 0.760 0.770 0.730 0.810 28,432,000 22,158,860 0.7794 0.739 0.739 0.749 0.710 0.788 29,244,343 0.7577 -2.56%
2024-11-04 0 0.780 0.770 0.790 0.690 0.800 28,932,000 22,384,980 0.7737 0.758 0.749 0.768 0.671 0.778 29,758,629 0.7522 14.71%
2024-11-01 0 0.680 0.670 0.690 0.670 0.700 568,000 386,680 0.6808 0.661 0.651 0.671 0.651 0.681 584,229 0.6619 0.00%
2024-10-31 0 0.680 0.680 0.690 0.680 0.710 2,498,000 1,707,240 0.6834 0.661 0.661 0.671 0.661 0.690 2,569,371 0.6645 1.49%
2024-10-30 0 0.670 0.670 0.680 0.630 0.680 1,602,000 1,046,460 0.6532 0.651 0.651 0.661 0.612 0.661 1,647,771 0.6351 4.69%
2024-10-29 0 0.640 0.620 0.640 0.620 0.650 1,204,000 757,440 0.6291 0.622 0.603 0.622 0.603 0.632 1,238,400 0.6116 0.00%
2024-10-28 0 0.640 0.630 0.640 0.620 0.640 790,000 494,840 0.6264 0.622 0.612 0.622 0.603 0.622 812,571 0.6090 1.59%
2024-10-25 0 0.630 0.620 0.630 0.620 0.630 646,000 404,740 0.6265 0.612 0.603 0.612 0.603 0.612 664,457 0.6091 0.00%
2024-10-24 0 0.630 0.620 0.630 0.620 0.650 756,000 478,580 0.6330 0.612 0.603 0.612 0.603 0.632 777,600 0.6155 -1.56%
2024-10-23 0 0.640 0.630 0.640 0.620 0.640 1,930,000 1,207,120 0.6255 0.622 0.612 0.622 0.603 0.622 1,985,143 0.6081 3.23%
2024-10-22 0 0.620 0.610 0.620 0.600 0.650 3,544,000 2,224,940 0.6278 0.603 0.593 0.603 0.583 0.632 3,645,257 0.6104 0.00%
2024-10-21 0 0.620 0.620 0.630 0.610 0.640 824,000 511,600 0.6209 0.603 0.603 0.612 0.593 0.622 847,543 0.6036 3.33%
2024-10-18 0 0.600 0.600 0.610 0.580 0.620 1,150,000 694,200 0.6037 0.583 0.583 0.593 0.564 0.603 1,182,857 0.5869 1.69%
2024-10-17 0 0.590 0.580 0.600 0.580 0.610 1,360,000 805,660 0.5924 0.574 0.564 0.583 0.564 0.593 1,398,857 0.5759 0.00%
2024-10-16 0 0.590 0.590 0.600 0.590 0.650 2,470,000 1,514,740 0.6133 0.574 0.574 0.583 0.574 0.632 2,540,571 0.5962 -6.35%
2024-10-15 0 0.630 0.630 0.640 0.630 0.650 1,132,000 718,160 0.6344 0.612 0.612 0.622 0.612 0.632 1,164,343 0.6168 0.00%
2024-10-14 0 0.630 0.630 0.640 0.630 0.650 1,468,000 934,880 0.6368 0.612 0.612 0.622 0.612 0.632 1,509,943 0.6191 0.00%
2024-10-10 0 0.630 0.610 0.630 0.620 0.650 700,000 442,960 0.6328 0.612 0.593 0.612 0.603 0.632 720,000 0.6152 1.61%
2024-10-09 0 0.620 0.610 0.630 0.600 0.650 1,842,000 1,140,040 0.6189 0.603 0.593 0.612 0.583 0.632 1,894,629 0.6017 -3.12%
2024-10-08 0 0.640 0.620 0.640 0.600 0.700 4,628,000 2,973,400 0.6425 0.622 0.603 0.622 0.583 0.681 4,760,229 0.6246 -7.25%
2024-10-07 0 0.690 0.690 0.700 0.630 0.700 3,352,000 2,227,780 0.6646 0.671 0.671 0.681 0.612 0.681 3,447,771 0.6462 9.52%
2024-10-04 0 0.630 0.630 0.640 0.580 0.640 6,330,000 3,912,440 0.6181 0.612 0.612 0.622 0.564 0.622 6,510,857 0.6009 5.00%
2024-10-03 0 0.600 0.600 0.610 0.590 0.630 1,122,000 680,980 0.6069 0.583 0.583 0.593 0.574 0.612 1,154,057 0.5901 -3.23%
2024-10-02 0 0.620 0.610 0.620 0.580 0.630 4,830,000 2,943,640 0.6094 0.603 0.593 0.603 0.564 0.612 4,968,000 0.5925 6.90%
2024-09-30 0 0.580 0.570 0.580 0.550 0.580 2,066,000 1,160,760 0.5618 0.564 0.554 0.564 0.535 0.564 2,125,029 0.5462 3.57%
2024-09-27 0 0.560 0.550 0.560 0.550 0.580 1,984,000 1,131,740 0.5704 0.544 0.535 0.544 0.535 0.564 2,040,686 0.5546 0.00%
2024-09-26 0 0.560 0.550 0.560 0.550 0.560 424,000 236,940 0.5588 0.544 0.535 0.544 0.535 0.544 436,114 0.5433 3.70%
2024-09-25 0 0.540 0.540 0.550 0.540 0.560 786,000 436,580 0.5554 0.525 0.525 0.535 0.525 0.544 808,457 0.5400 -1.82%
2024-09-24 0 0.550 0.540 0.550 0.540 0.570 860,000 480,740 0.5590 0.535 0.525 0.535 0.525 0.554 884,571 0.5435 0.00%
2024-09-23 0 0.550 0.540 0.550 0.520 0.550 528,000 286,820 0.5432 0.535 0.525 0.535 0.506 0.535 543,086 0.5281 5.77%
2024-09-20 0 0.520 0.510 0.530 0.520 0.560 2,938,000 1,559,740 0.5309 0.506 0.496 0.515 0.506 0.544 3,021,943 0.5161 -1.89%
2024-09-19 0 0.530 0.520 0.530 0.510 0.540 1,668,000 874,580 0.5243 0.515 0.506 0.515 0.496 0.525 1,715,657 0.5098 -1.85%
2024-09-17 0 0.540 0.520 0.530 0.530 0.570 1,726,000 938,680 0.5438 0.525 0.506 0.515 0.515 0.554 1,775,314 0.5287 1.89%
2024-09-16 0 0.560 0.560 0.570 0.550 0.570 788,000 440,940 0.5596 0.515 0.515 0.524 0.506 0.524 856,392 0.5149 0.00%
2024-09-13 0 0.560 0.550 0.570 0.540 0.560 374,000 203,820 0.5450 0.515 0.506 0.524 0.497 0.515 406,460 0.5015 3.70%
2024-09-12 0 0.540 0.540 0.550 0.530 0.570 688,000 376,040 0.5466 0.497 0.497 0.506 0.488 0.524 747,713 0.5029 0.00%
2024-09-11 0 0.540 0.530 0.550 0.530 0.540 430,000 229,220 0.5331 0.497 0.488 0.506 0.488 0.497 467,321 0.4905 0.00%
2024-09-10 0 0.540 0.530 0.550 0.540 0.570 2,246,000 1,245,600 0.5546 0.497 0.488 0.506 0.497 0.524 2,440,936 0.5103 0.00%
2024-09-09 0 0.540 0.530 0.540 0.530 0.540 142,000 75,940 0.5348 0.497 0.488 0.497 0.488 0.497 154,325 0.4921 0.00%
2024-09-05 0 0.540 0.530 0.550 0.530 0.560 2,122,000 1,144,680 0.5394 0.497 0.488 0.506 0.488 0.515 2,306,174 0.4964 -3.57%
2024-09-04 0 0.560 0.550 0.560 0.540 0.580 1,226,000 681,380 0.5558 0.515 0.506 0.515 0.497 0.534 1,332,408 0.5114 -3.45%
2024-09-03 0 0.580 0.570 0.580 0.570 0.580 78,000 45,200 0.5795 0.534 0.524 0.534 0.524 0.534 84,770 0.5332 0.00%
2024-09-02 0 0.580 0.560 0.580 0.570 0.580 436,000 250,520 0.5746 0.534 0.515 0.534 0.524 0.534 473,842 0.5287 -1.69%
2024-08-30 0 0.590 0.580 0.590 0.580 0.650 1,316,000 794,740 0.6039 0.543 0.534 0.543 0.534 0.598 1,430,219 0.5557 -4.84%
2024-08-29 0 0.620 0.610 0.620 0.580 0.650 3,868,000 2,341,700 0.6054 0.570 0.561 0.570 0.534 0.598 4,203,713 0.5571 6.90%
2024-08-28 0 0.580 0.580 0.590 0.580 0.600 1,078,000 640,080 0.5938 0.534 0.534 0.543 0.534 0.552 1,171,562 0.5463 -1.69%
2024-08-27 0 0.590 0.580 0.590 0.550 0.590 2,008,000 1,152,380 0.5739 0.543 0.534 0.543 0.506 0.543 2,182,279 0.5281 9.26%
2024-08-26 0 0.540 0.530 0.540 0.530 0.550 690,000 374,840 0.5432 0.497 0.488 0.497 0.488 0.506 749,887 0.4999 3.85%
2024-08-23 0 0.520 0.510 0.520 0.510 0.540 486,000 253,500 0.5216 0.478 0.469 0.478 0.469 0.497 528,181 0.4799 1.96%
2024-08-22 0 0.510 0.500 0.520 0.510 0.520 486,000 250,980 0.5164 0.469 0.460 0.478 0.469 0.478 528,181 0.4752 -3.77%
2024-08-21 0 0.530 0.520 0.530 0.520 0.550 630,000 334,220 0.5305 0.488 0.478 0.488 0.478 0.506 684,679 0.4881 -1.85%
2024-08-20 0 0.540 0.530 0.540 0.520 0.540 24,000 12,920 0.5383 0.497 0.488 0.497 0.478 0.497 26,083 0.4953 0.00%
2024-08-19 0 0.540 0.520 0.540 0.520 0.540 664,000 352,160 0.5304 0.497 0.478 0.497 0.478 0.497 721,630 0.4880 1.89%
2024-08-16 0 0.530 0.520 0.540 0.530 0.560 932,000 501,200 0.5378 0.488 0.478 0.497 0.488 0.515 1,012,891 0.4948 -1.85%
2024-08-15 0 0.540 0.540 0.550 0.540 0.540 402,000 217,080 0.5400 0.497 0.497 0.506 0.497 0.497 436,891 0.4969 0.00%
2024-08-14 0 0.540 0.540 0.560 0.540 0.560 368,000 202,420 0.5501 0.497 0.497 0.515 0.497 0.515 399,940 0.5061 -1.82%
2024-08-13 0 0.550 0.550 0.570 0.550 0.550 122,000 67,100 0.5500 0.506 0.506 0.524 0.506 0.506 132,589 0.5061 -1.79%
2024-08-12 0 0.560 0.550 0.560 0.550 0.570 114,000 63,620 0.5581 0.515 0.506 0.515 0.506 0.524 123,894 0.5135 1.82%
2024-08-09 0 0.550 0.550 0.560 0.540 0.570 42,000 23,440 0.5581 0.506 0.506 0.515 0.497 0.524 45,645 0.5135 -1.79%
2024-08-08 0 0.560 0.550 0.570 0.550 0.570 1,340,000 750,640 0.5602 0.515 0.506 0.524 0.506 0.524 1,456,302 0.5154 0.00%
2024-08-07 0 0.560 0.540 0.560 0.540 0.560 178,000 98,240 0.5519 0.515 0.497 0.515 0.497 0.515 193,449 0.5078 5.66%
2024-08-06 0 0.530 0.530 0.550 0.530 0.580 596,000 329,420 0.5527 0.488 0.488 0.506 0.488 0.534 647,728 0.5086 0.00%
2024-08-05 0 0.530 0.510 0.540 0.520 0.540 1,016,000 539,680 0.5312 0.488 0.469 0.497 0.478 0.497 1,104,181 0.4888 -1.85%
2024-08-02 0 0.540 0.540 0.550 0.530 0.570 188,000 102,260 0.5439 0.497 0.497 0.506 0.488 0.524 204,317 0.5005 -1.82%
2024-08-01 0 0.550 0.540 0.560 0.550 0.570 218,000 121,880 0.5591 0.506 0.497 0.515 0.506 0.524 236,921 0.5144 -1.79%
2024-07-31 0 0.560 0.560 0.570 0.550 0.580 330,000 187,200 0.5673 0.515 0.515 0.524 0.506 0.534 358,642 0.5220 0.00%
2024-07-30 0 0.560 0.550 0.560 0.550 0.580 384,000 214,520 0.5586 0.515 0.506 0.515 0.506 0.534 417,328 0.5140 0.00%
2024-07-29 0 0.560 0.530 0.560 0.530 0.600 2,092,000 1,164,240 0.5565 0.515 0.488 0.515 0.488 0.552 2,273,570 0.5121 1.82%
2024-07-26 0 0.550 0.550 0.560 0.550 0.560 348,000 193,060 0.5548 0.506 0.506 0.515 0.506 0.515 378,204 0.5105 -1.79%
2024-07-25 0 0.560 0.560 0.570 0.560 0.580 404,000 228,860 0.5665 0.515 0.515 0.524 0.515 0.534 439,064 0.5212 -1.75%
2024-07-24 0 0.570 0.570 0.580 0.570 0.590 318,000 182,680 0.5745 0.524 0.524 0.534 0.524 0.543 345,600 0.5286 -1.72%
2024-07-23 0 0.580 0.580 0.590 0.570 0.600 816,000 475,520 0.5827 0.534 0.534 0.543 0.524 0.552 886,823 0.5362 -1.69%
2024-07-22 0 0.590 0.580 0.590 0.580 0.600 274,000 161,220 0.5884 0.543 0.534 0.543 0.534 0.552 297,781 0.5414 1.72%
2024-07-19 0 0.580 0.580 0.600 0.580 0.600 430,000 256,300 0.5960 0.534 0.534 0.552 0.534 0.552 467,321 0.5484 -3.33%
2024-07-18 0 0.600 0.590 0.600 0.590 0.610 904,000 546,720 0.6048 0.552 0.543 0.552 0.543 0.561 982,460 0.5565 3.45%
2024-07-17 0 0.580 0.580 0.590 0.580 0.630 412,000 247,720 0.6013 0.534 0.534 0.543 0.534 0.580 447,758 0.5532 -6.45%
2024-07-16 0 0.620 0.600 0.620 0.600 0.620 252,000 153,400 0.6087 0.570 0.552 0.570 0.552 0.570 273,872 0.5601 1.64%
2024-07-15 0 0.610 0.600 0.610 0.600 0.630 846,000 519,380 0.6139 0.561 0.552 0.561 0.552 0.580 919,426 0.5649 0.00%
2024-07-12 0 0.610 0.610 0.620 0.600 0.620 668,000 408,480 0.6115 0.561 0.561 0.570 0.552 0.570 725,977 0.5627 3.39%
2024-07-11 0 0.590 0.590 0.600 0.580 0.600 1,142,000 668,180 0.5851 0.543 0.543 0.552 0.534 0.552 1,241,117 0.5384 3.51%
2024-07-10 0 0.570 0.570 0.580 0.570 0.620 1,554,000 902,840 0.5810 0.524 0.524 0.534 0.524 0.570 1,688,875 0.5346 -6.56%
2024-07-09 0 0.610 0.600 0.610 0.600 0.630 700,000 426,320 0.6090 0.561 0.552 0.561 0.552 0.580 760,755 0.5604 -3.17%
2024-07-08 0 0.630 0.620 0.640 0.610 0.630 360,000 224,040 0.6223 0.580 0.570 0.589 0.561 0.580 391,245 0.5726 1.61%
2024-07-05 0 0.620 0.620 0.630 0.610 0.640 1,036,000 649,800 0.6272 0.570 0.570 0.580 0.561 0.589 1,125,917 0.5771 -3.12%
2024-07-04 0 0.640 0.630 0.650 0.630 0.650 396,000 252,920 0.6387 0.589 0.580 0.598 0.580 0.598 430,370 0.5877 0.00%
2024-07-03 0 0.640 0.640 0.650 0.640 0.660 922,000 600,600 0.6514 0.589 0.589 0.598 0.589 0.607 1,002,023 0.5994 -3.03%
2024-07-02 0 0.660 0.650 0.660 0.630 0.680 4,004,000 2,609,540 0.6517 0.607 0.598 0.607 0.580 0.626 4,351,517 0.5997 0.00%
2024-06-28 0 0.660 0.640 0.660 0.620 0.670 13,406,000 8,751,080 0.6528 0.607 0.589 0.607 0.570 0.616 14,569,540 0.6006 4.76%
2024-06-27 0 0.630 0.630 0.640 0.630 0.690 13,437,000 8,896,170 0.6621 0.580 0.580 0.589 0.580 0.635 14,603,230 0.6092 -7.35%
2024-06-26 0 0.680 0.670 0.680 0.620 0.700 19,874,000 13,481,060 0.6783 0.626 0.616 0.626 0.570 0.644 21,598,913 0.6242 0.00%
2024-06-25 0 0.680 0.670 0.680 0.660 0.750 24,815,327 17,938,675 0.7229 0.626 0.616 0.626 0.607 0.690 26,969,110 0.6652 -5.56%
2024-06-24 0 0.720 0.720 0.730 0.630 0.750 41,804,000 29,907,620 0.7154 0.663 0.663 0.672 0.580 0.690 45,432,272 0.6583 14.29%
2024-06-21 0 0.630 0.630 0.640 0.620 0.690 21,190,000 13,924,400 0.6571 0.580 0.580 0.589 0.570 0.635 23,029,132 0.6046 -5.97%
2024-06-20 0 0.670 0.650 0.670 0.590 0.670 17,564,000 11,168,680 0.6359 0.616 0.598 0.616 0.543 0.616 19,088,423 0.5851 8.06%
2024-06-19 0 0.620 0.610 0.620 0.600 0.630 2,690,000 1,649,000 0.6130 0.570 0.561 0.570 0.552 0.580 2,923,472 0.5641 3.33%
2024-06-18 0 0.600 0.600 0.630 0.540 0.630 5,130,000 3,101,060 0.6045 0.552 0.552 0.580 0.497 0.580 5,575,245 0.5562 5.26%
2024-06-17 0 0.570 0.570 0.580 0.530 0.630 9,412,000 5,420,700 0.5759 0.524 0.524 0.534 0.488 0.580 10,228,891 0.5299 -10.94%
2024-06-14 0 0.640 0.640 0.650 0.620 0.850 25,080,000 16,895,900 0.6737 0.589 0.589 0.598 0.570 0.782 27,256,755 0.6199 -30.43%
2024-06-13 1 - - - - - 0 0 - 0.847 - - - - 0 - 0.00%
2024-06-12 0 0.920 0.900 0.920 0.880 0.940 13,944,000 12,666,920 0.9084 0.847 0.828 0.847 0.810 0.865 15,154,234 0.8359 -2.13%
2024-06-11 0 0.940 0.930 0.940 0.850 0.950 9,688,000 8,917,380 0.9205 0.865 0.856 0.865 0.782 0.874 10,528,845 0.8469 6.82%
2024-06-07 0 0.880 0.880 0.890 0.800 0.900 12,586,000 10,833,620 0.8608 0.810 0.810 0.819 0.736 0.828 13,678,370 0.7920 10.00%
2024-06-06 0 0.800 0.800 0.810 0.800 0.830 2,194,000 1,795,760 0.8185 0.736 0.736 0.745 0.736 0.764 2,384,423 0.7531 -2.44%
2024-06-05 0 0.820 0.810 0.820 0.800 0.860 1,428,000 1,177,140 0.8243 0.755 0.745 0.755 0.736 0.791 1,551,940 0.7585 -3.53%
2024-06-04 0 0.850 0.850 0.860 0.850 0.870 512,000 440,760 0.8609 0.782 0.782 0.791 0.782 0.801 556,438 0.7921 -1.16%
2024-06-03 0 0.860 0.860 0.870 0.860 0.890 1,328,000 1,164,300 0.8767 0.791 0.791 0.801 0.791 0.819 1,443,260 0.8067 -2.27%
2024-05-31 0 0.880 0.860 0.880 0.860 0.880 1,744,000 1,517,880 0.8703 0.810 0.791 0.810 0.791 0.810 1,895,366 0.8008 3.53%
2024-05-30 0 0.850 0.840 0.850 0.840 0.890 1,636,000 1,416,980 0.8661 0.782 0.773 0.782 0.773 0.819 1,777,992 0.7970 -2.30%
2024-05-29 0 0.870 0.870 0.880 0.870 0.910 7,930,000 7,085,520 0.8935 0.801 0.801 0.810 0.801 0.837 8,618,264 0.8222 -1.14%
2024-05-28 0 0.880 0.870 0.880 0.830 0.900 5,728,000 5,057,920 0.8830 0.810 0.801 0.810 0.764 0.828 6,225,147 0.8125 6.02%
2024-05-27 0 0.830 0.820 0.830 0.780 0.840 5,398,000 4,360,960 0.8079 0.764 0.755 0.764 0.718 0.773 5,866,506 0.7434 6.41%
2024-05-24 0 0.780 0.780 0.790 0.770 0.850 11,012,000 8,919,900 0.8100 0.718 0.718 0.727 0.709 0.782 11,967,758 0.7453 1.30%
2024-05-23 0 0.770 0.770 0.790 0.770 0.800 1,926,000 1,515,420 0.7868 0.709 0.709 0.727 0.709 0.736 2,093,162 0.7240 0.00%
2024-05-22 0 0.770 0.770 0.780 0.750 0.810 2,996,000 2,357,580 0.7869 0.709 0.709 0.718 0.690 0.745 3,256,030 0.7241 2.67%
2024-05-21 0 0.750 0.740 0.750 0.730 0.770 3,092,000 2,315,660 0.7489 0.690 0.681 0.690 0.672 0.709 3,360,362 0.6891 2.74%
2024-05-20 0 0.730 0.720 0.740 0.720 0.740 1,380,000 1,011,800 0.7332 0.672 0.663 0.681 0.663 0.681 1,499,774 0.6746 -1.35%
2024-05-17 0 0.740 0.720 0.740 0.710 0.750 3,194,000 2,337,480 0.7318 0.681 0.663 0.681 0.653 0.690 3,471,215 0.6734 1.37%
2024-05-16 0 0.730 0.720 0.730 0.720 0.770 1,730,000 1,276,740 0.7380 0.672 0.663 0.672 0.663 0.709 1,880,151 0.6791 -1.35%
2024-05-14 0 0.740 0.740 0.750 0.740 0.800 1,659,000 1,252,170 0.7548 0.681 0.681 0.690 0.681 0.736 1,802,989 0.6945 -1.33%
2024-05-13 0 0.750 0.730 0.760 0.730 0.780 3,692,000 2,765,900 0.7492 0.690 0.672 0.699 0.672 0.718 4,012,438 0.6893 5.63%
2024-05-10 0 0.710 0.710 0.730 0.660 0.730 15,912,000 11,332,060 0.7122 0.653 0.653 0.672 0.607 0.672 17,293,042 0.6553 9.23%
2024-05-09 0 0.650 0.650 0.660 0.650 0.670 1,622,000 1,074,280 0.6623 0.598 0.598 0.607 0.598 0.616 1,762,777 0.6094 -1.52%
2024-05-08 0 0.660 0.660 0.680 0.660 0.700 2,268,000 1,548,760 0.6829 0.607 0.607 0.626 0.607 0.644 2,464,845 0.6283 -5.71%
2024-05-07 0 0.700 0.700 0.720 0.700 0.750 11,018,000 7,891,180 0.7162 0.644 0.644 0.663 0.644 0.690 11,974,279 0.6590 -5.41%
2024-05-06 0 0.740 0.730 0.740 0.710 0.740 1,304,000 950,140 0.7286 0.681 0.672 0.681 0.653 0.681 1,417,177 0.6704 1.37%
2024-05-03 0 0.730 0.720 0.730 0.710 0.740 866,000 629,180 0.7265 0.672 0.663 0.672 0.653 0.681 941,162 0.6685 1.39%
2024-05-02 0 0.720 0.720 0.730 0.670 0.730 3,358,000 2,373,740 0.7069 0.663 0.663 0.672 0.616 0.672 3,649,449 0.6504 2.86%
2024-04-30 0 0.700 0.700 0.720 0.690 0.770 17,264,000 12,668,120 0.7338 0.644 0.644 0.663 0.635 0.709 18,762,385 0.6752 -5.41%
2024-04-29 0 0.740 0.740 0.750 0.680 0.770 20,816,000 15,162,940 0.7284 0.681 0.681 0.690 0.626 0.709 22,622,672 0.6703 5.71%
2024-04-26 0 0.700 0.690 0.700 0.600 0.700 15,090,000 10,056,340 0.6664 0.644 0.635 0.644 0.552 0.644 16,399,698 0.6132 14.75%
2024-04-25 0 0.610 0.590 0.610 0.600 0.620 726,000 438,640 0.6042 0.561 0.543 0.561 0.552 0.570 789,011 0.5559 -1.61%
2024-04-24 0 0.620 0.600 0.620 0.600 0.620 590,000 358,800 0.6081 0.570 0.552 0.570 0.552 0.570 641,208 0.5596 1.64%
2024-04-23 0 0.610 0.610 0.620 0.600 0.630 1,548,000 951,200 0.6145 0.561 0.561 0.570 0.552 0.580 1,682,355 0.5654 -1.61%
2024-04-22 0 0.620 0.610 0.620 0.580 0.630 3,756,000 2,306,220 0.6140 0.570 0.561 0.570 0.534 0.580 4,081,992 0.5650 6.90%
2024-04-19 0 0.580 0.580 0.590 0.550 0.590 3,002,000 1,729,880 0.5762 0.534 0.534 0.543 0.506 0.543 3,262,551 0.5302 3.57%
2024-04-18 0 0.560 0.550 0.560 0.550 0.560 1,154,000 636,980 0.5520 0.515 0.506 0.515 0.506 0.515 1,254,158 0.5079 1.82%
2024-04-17 0 0.550 0.530 0.550 0.530 0.550 1,352,000 728,380 0.5387 0.506 0.488 0.506 0.488 0.506 1,469,343 0.4957 3.77%
2024-04-16 0 0.530 0.520 0.540 0.520 0.530 858,000 454,160 0.5293 0.488 0.478 0.497 0.478 0.488 932,468 0.4871 0.00%
2024-04-15 0 0.530 0.510 0.530 0.520 0.540 626,000 328,360 0.5245 0.488 0.469 0.488 0.478 0.497 680,332 0.4826 0.00%
2024-04-12 0 0.530 0.520 0.530 0.520 0.550 16,018,000 8,527,420 0.5324 0.488 0.478 0.488 0.478 0.506 17,408,242 0.4898 1.92%
2024-04-11 0 0.520 0.520 0.530 0.500 0.540 15,106,000 7,874,900 0.5213 0.478 0.478 0.488 0.460 0.497 16,417,087 0.4797 4.00%
2024-04-10 0 0.500 0.500 0.510 0.500 0.570 28,024,000 15,037,740 0.5366 0.460 0.460 0.469 0.460 0.524 30,456,272 0.4937 -7.41%
2024-04-09 0 0.540 0.530 0.550 0.520 0.560 33,516,000 18,141,660 0.5413 0.497 0.488 0.506 0.478 0.515 36,424,936 0.4981 0.00%
2024-04-08 0 0.540 0.530 0.540 0.485 0.550 41,080,000 21,713,920 0.5286 0.497 0.488 0.497 0.446 0.506 44,645,434 0.4864 1.89%
2024-04-05 0 0.530 0.520 0.530 0.520 0.550 20,880,000 11,254,480 0.5390 0.488 0.478 0.488 0.478 0.506 22,692,226 0.4960 0.00%
2024-04-03 0 0.530 0.530 0.550 0.520 0.550 15,488,000 8,222,200 0.5309 0.488 0.488 0.506 0.478 0.506 16,832,242 0.4885 1.92%
2024-04-02 0 0.520 0.510 0.520 0.510 0.530 430,000 223,960 0.5208 0.478 0.469 0.478 0.469 0.488 467,321 0.4792 0.00%
2024-03-28 0 0.520 0.510 0.530 0.510 0.520 154,000 79,240 0.5145 0.478 0.469 0.488 0.469 0.478 167,366 0.4735 1.96%
2024-03-27 0 0.510 0.510 0.520 0.500 0.520 1,278,000 653,160 0.5111 0.469 0.469 0.478 0.460 0.478 1,388,921 0.4703 -3.77%
2024-03-26 0 0.530 0.520 0.540 0.530 0.550 500,994 266,616 0.5322 0.488 0.478 0.497 0.488 0.506 544,476 0.4897 -3.64%
2024-03-25 0 0.550 0.530 0.550 0.530 0.550 592,000 318,660 0.5383 0.506 0.488 0.506 0.488 0.506 643,381 0.4953 1.85%
2024-03-22 0 0.540 0.540 0.550 0.540 0.550 1,386,000 751,500 0.5422 0.497 0.497 0.506 0.497 0.506 1,506,294 0.4989 0.00%
2024-03-21 0 0.540 0.530 0.540 0.520 0.540 52,000 27,680 0.5323 0.497 0.488 0.497 0.478 0.497 56,513 0.4898 1.89%
2024-03-20 0 0.530 0.530 0.540 0.530 0.540 270,000 143,200 0.5304 0.488 0.488 0.497 0.488 0.497 293,434 0.4880 1.92%
2024-03-19 0 0.520 0.520 0.540 0.520 0.550 204,000 109,660 0.5375 0.478 0.478 0.497 0.478 0.506 221,706 0.4946 -3.70%
2024-03-18 0 0.540 0.530 0.540 0.520 0.540 642,000 345,240 0.5378 0.497 0.488 0.497 0.478 0.497 697,721 0.4948 0.00%
2024-03-15 0 0.540 0.520 0.540 0.520 0.540 58,000 30,960 0.5338 0.497 0.478 0.497 0.478 0.497 63,034 0.4912 1.89%
2024-03-14 0 0.530 0.520 0.540 0.520 0.540 186,000 98,660 0.5304 0.488 0.478 0.497 0.478 0.497 202,143 0.4881 0.00%
2024-03-13 0 0.530 0.520 0.530 0.530 0.550 1,628,000 865,820 0.5318 0.488 0.478 0.488 0.488 0.506 1,769,298 0.4894 -3.64%
2024-03-12 0 0.550 0.540 0.550 0.540 0.560 186,000 102,000 0.5484 0.506 0.497 0.506 0.497 0.515 202,143 0.5046 1.85%
2024-03-11 0 0.540 0.540 0.550 0.540 0.590 4,206,000 2,389,720 0.5682 0.497 0.497 0.506 0.497 0.543 4,571,049 0.5228 -1.82%
2024-03-08 0 0.550 0.530 0.550 0.510 0.550 1,090,000 579,040 0.5312 0.506 0.488 0.506 0.469 0.506 1,184,604 0.4888 5.77%
2024-03-07 0 0.520 0.510 0.520 0.510 0.520 92,000 46,960 0.5104 0.478 0.469 0.478 0.469 0.478 99,985 0.4697 1.96%
2024-03-06 0 0.510 0.500 0.510 0.495 0.510 392,000 197,470 0.5038 0.469 0.460 0.469 0.455 0.469 426,023 0.4635 -1.92%
2024-03-05 0 0.520 0.495 0.520 0.495 0.520 94,000 47,750 0.5080 0.478 0.455 0.478 0.455 0.478 102,158 0.4674 1.96%
2024-03-04 0 0.510 0.500 0.510 0.500 0.510 200,000 101,480 0.5074 0.469 0.460 0.469 0.460 0.469 217,358 0.4669 -1.92%
2024-03-01 0 0.520 0.500 0.520 0.495 0.520 458,000 232,130 0.5068 0.478 0.460 0.478 0.455 0.478 497,751 0.4664 4.00%
2024-02-29 0 0.500 0.500 0.510 0.500 0.500 164,000 82,000 0.5000 0.460 0.460 0.469 0.460 0.460 178,234 0.4601 -3.85%
2024-02-28 0 0.520 0.500 0.520 0.520 0.520 192,000 99,840 0.5200 0.478 0.460 0.478 0.478 0.478 208,664 0.4785 0.00%
2024-02-27 0 0.520 0.510 0.520 - - 0 0 - 0.478 0.469 0.478 - - 0 - -1.89%
2024-02-26 0 0.530 0.520 0.530 0.530 0.530 260,000 137,800 0.5300 0.488 0.478 0.488 0.488 0.488 282,566 0.4877 1.92%
2024-02-23 0 0.520 0.520 0.530 0.520 0.520 398,000 206,960 0.5200 0.478 0.478 0.488 0.478 0.478 432,543 0.4785 0.00%
2024-02-22 0 0.520 0.510 0.520 0.490 0.520 570,000 287,700 0.5047 0.478 0.469 0.478 0.451 0.478 619,472 0.4644 1.96%
2024-02-21 0 0.510 0.490 0.510 0.500 0.520 714,000 361,100 0.5057 0.469 0.451 0.469 0.460 0.478 775,970 0.4654 2.00%
2024-02-20 0 0.500 0.480 0.500 0.495 0.500 208,000 103,980 0.4999 0.460 0.442 0.460 0.455 0.460 226,053 0.4600 1.01%
2024-02-19 0 0.495 0.480 0.500 0.475 0.495 142,000 69,770 0.4913 0.455 0.442 0.460 0.437 0.455 154,325 0.4521 3.13%
2024-02-16 0 0.480 0.470 0.480 0.455 0.495 234,000 111,860 0.4780 0.442 0.432 0.442 0.419 0.455 254,309 0.4399 3.23%
2024-02-15 0 0.465 0.465 0.490 0.465 0.495 862,000 411,240 0.4771 0.428 0.428 0.451 0.428 0.455 936,815 0.4390 -7.00%
2024-02-14 0 0.500 0.485 0.510 0.500 0.510 212,000 106,120 0.5006 0.460 0.446 0.469 0.460 0.469 230,400 0.4606 2.04%
2024-02-09 0 0.490 0.490 0.510 - - 0 0 - 0.451 0.451 0.469 - - 0 - 0.00%
2024-02-08 0 0.490 0.485 0.490 0.485 0.490 26,000 12,730 0.4896 0.451 0.446 0.451 0.446 0.451 28,257 0.4505 1.03%
2024-02-07 0 0.485 0.485 0.495 0.480 0.495 3,088,000 1,498,200 0.4852 0.446 0.446 0.455 0.442 0.455 3,356,015 0.4464 -1.02%
2024-02-06 0 0.490 0.475 0.510 0.480 0.490 3,266,000 1,569,080 0.4804 0.451 0.437 0.469 0.442 0.451 3,549,464 0.4421 2.08%
2024-02-05 0 0.480 0.480 0.495 0.480 0.495 3,308,000 1,603,030 0.4846 0.442 0.442 0.455 0.442 0.455 3,595,109 0.4459 -1.03%
2024-02-02 0 0.485 0.480 0.510 0.485 0.520 5,818,000 2,910,070 0.5002 0.446 0.442 0.469 0.446 0.478 6,322,958 0.4602 -2.02%
2024-02-01 0 0.495 0.490 0.520 0.485 0.500 570,000 282,250 0.4952 0.455 0.451 0.478 0.446 0.460 619,472 0.4556 0.00%
2024-01-31 0 0.495 0.495 0.520 0.490 0.500 270,000 133,400 0.4941 0.455 0.455 0.478 0.451 0.460 293,434 0.4546 0.00%
2024-01-30 0 0.495 0.490 0.495 0.495 0.510 2,296,000 1,149,720 0.5007 0.455 0.451 0.455 0.455 0.469 2,495,275 0.4608 -2.94%
2024-01-29 0 0.510 0.510 0.530 0.500 0.530 5,922,000 2,968,880 0.5013 0.469 0.469 0.488 0.460 0.488 6,435,985 0.4613 -1.92%
2024-01-26 0 0.520 0.520 0.530 0.520 0.530 452,000 239,160 0.5291 0.478 0.478 0.488 0.478 0.488 491,230 0.4869 -8.77%
2024-01-25 0 0.570 0.490 0.550 0.490 0.590 378,000 191,470 0.5065 0.524 0.451 0.506 0.451 0.543 410,808 0.4661 16.33%
2024-01-24 0 0.490 0.490 0.500 0.490 0.500 32,000 15,820 0.4944 0.451 0.451 0.460 0.451 0.460 34,777 0.4549 -1.01%
2024-01-23 0 0.495 0.495 0.500 0.495 0.495 120,000 59,400 0.4950 0.455 0.455 0.460 0.455 0.455 130,415 0.4555 0.00%
2024-01-22 0 0.495 0.490 0.495 0.495 0.495 202,000 99,990 0.4950 0.455 0.451 0.455 0.455 0.455 219,532 0.4555 -2.94%
2024-01-19 0 0.510 0.500 0.510 0.500 0.510 48,000 24,020 0.5004 0.469 0.460 0.469 0.460 0.469 52,166 0.4605 2.00%
2024-01-18 0 0.500 0.495 0.500 0.495 0.500 134,000 66,980 0.4999 0.460 0.455 0.460 0.455 0.460 145,630 0.4599 1.01%
2024-01-17 0 0.495 0.490 0.500 0.495 0.510 474,000 237,510 0.5011 0.455 0.451 0.460 0.455 0.469 515,140 0.4611 -2.94%
2024-01-16 0 0.510 0.510 0.520 0.510 0.510 66,000 33,660 0.5100 0.469 0.469 0.478 0.469 0.469 71,728 0.4693 0.00%
2024-01-15 0 0.510 0.510 0.530 0.510 0.520 1,390,000 722,740 0.5200 0.469 0.469 0.488 0.469 0.478 1,510,642 0.4784 -3.77%
2024-01-12 0 0.530 0.510 0.530 0.500 0.530 1,580,000 820,260 0.5192 0.488 0.469 0.488 0.460 0.488 1,717,132 0.4777 6.00%
2024-01-11 0 0.500 0.500 0.520 0.500 0.520 16,000 8,040 0.5025 0.460 0.460 0.478 0.460 0.478 17,389 0.4624 -3.85%
2024-01-10 0 0.520 0.500 0.520 - - 0 0 - 0.478 0.460 0.478 - - 0 - 0.00%
2024-01-09 0 0.520 0.500 0.520 0.520 0.520 10,000 5,200 0.5200 0.478 0.460 0.478 0.478 0.478 10,868 0.4785 0.00%
2024-01-08 0 0.520 0.510 0.520 0.500 0.520 136,000 69,200 0.5088 0.478 0.469 0.478 0.460 0.478 147,804 0.4682 0.00%
2024-01-05 0 0.520 0.510 0.520 0.510 0.520 16,000 8,200 0.5125 0.478 0.469 0.478 0.469 0.478 17,389 0.4716 0.00%
2024-01-04 0 0.520 0.510 0.530 0.520 0.540 524,000 277,580 0.5297 0.478 0.469 0.488 0.478 0.497 569,479 0.4874 -3.70%
2024-01-03 0 0.540 0.510 0.530 0.510 0.550 1,394,000 743,380 0.5333 0.497 0.469 0.488 0.469 0.506 1,514,989 0.4907 0.00%
2024-01-02 0 0.540 0.530 0.550 0.540 0.580 918,000 513,600 0.5595 0.497 0.488 0.506 0.497 0.534 997,675 0.5148 -6.90%
2023-12-29 0 0.580 0.580 0.590 0.520 0.580 2,078,000 1,118,960 0.5385 0.534 0.534 0.543 0.478 0.534 2,258,355 0.4955 9.43%
2023-12-28 0 0.530 0.520 0.540 0.475 0.530 580,000 295,860 0.5101 0.488 0.478 0.497 0.437 0.488 630,340 0.4694 10.42%
2023-12-27 0 0.480 0.480 0.485 0.480 0.480 172,729 82,895 0.4799 0.442 0.442 0.446 0.442 0.442 187,721 0.4416 0.00%
2023-12-22 0 0.480 0.480 0.495 0.475 0.480 116,000 55,690 0.4801 0.442 0.442 0.455 0.437 0.442 126,068 0.4417 0.00%
2023-12-21 0 0.480 0.480 0.495 0.475 0.495 48,000 22,980 0.4788 0.442 0.442 0.455 0.437 0.455 52,166 0.4405 0.00%
2023-12-20 0 0.480 0.480 0.495 0.475 0.480 126,000 60,490 0.4801 0.442 0.442 0.455 0.437 0.442 136,936 0.4417 -3.03%
2023-12-19 0 0.495 0.485 0.495 0.480 0.495 6,000 2,940 0.4900 0.455 0.446 0.455 0.442 0.455 6,521 0.4509 3.13%
2023-12-18 0 0.480 0.480 0.495 0.480 0.495 278,000 134,710 0.4846 0.442 0.442 0.455 0.442 0.455 302,128 0.4459 -2.04%
2023-12-15 0 0.490 0.480 0.500 0.485 0.500 394,000 192,480 0.4885 0.451 0.442 0.460 0.446 0.460 428,196 0.4495 0.00%
2023-12-14 0 0.490 0.485 0.500 0.490 0.510 208,000 103,620 0.4982 0.451 0.446 0.460 0.451 0.469 226,053 0.4584 -1.01%
2023-12-13 0 0.495 0.490 0.495 0.480 0.500 218,000 107,500 0.4931 0.455 0.451 0.455 0.442 0.460 236,921 0.4537 0.00%
2023-12-12 0 0.495 0.490 0.500 0.480 0.500 206,000 101,590 0.4932 0.455 0.451 0.460 0.442 0.460 223,879 0.4538 5.32%
2023-12-11 0 0.470 0.465 0.495 0.460 0.500 1,942,000 943,080 0.4856 0.432 0.428 0.455 0.423 0.460 2,110,551 0.4468 -6.00%
2023-12-08 0 0.500 0.495 0.500 0.495 0.500 80,000 39,930 0.4991 0.460 0.455 0.460 0.455 0.460 86,943 0.4593 1.01%
2023-12-07 0 0.495 0.495 0.500 0.490 0.500 3,046,000 1,521,670 0.4996 0.455 0.455 0.460 0.451 0.460 3,310,370 0.4597 -1.00%
2023-12-06 0 0.500 0.490 0.500 0.490 0.500 506,000 252,760 0.4995 0.460 0.451 0.460 0.451 0.460 549,917 0.4596 0.00%
2023-12-05 0 0.500 0.490 0.500 - - 0 0 - 0.460 0.451 0.460 - - 0 - 0.00%
2023-12-04 0 0.500 0.490 0.500 0.490 0.500 294,000 144,730 0.4923 0.460 0.451 0.460 0.451 0.460 319,517 0.4530 2.04%
2023-12-01 0 0.490 0.490 0.495 0.480 0.495 621,000 304,080 0.4897 0.451 0.451 0.455 0.442 0.455 674,898 0.4506 -2.00%
2023-11-30 0 0.500 0.490 0.500 0.490 0.500 10,000 4,940 0.4940 0.460 0.451 0.460 0.451 0.460 10,868 0.4545 2.04%
2023-11-29 0 0.490 0.490 0.500 0.490 0.500 62,000 30,530 0.4924 0.451 0.451 0.460 0.451 0.460 67,381 0.4531 -1.01%
2023-11-28 0 0.495 0.495 0.500 0.495 0.510 318,000 158,780 0.4993 0.455 0.455 0.460 0.455 0.469 345,600 0.4594 0.00%
2023-11-27 0 0.495 0.495 0.500 0.495 0.510 618,000 308,950 0.4999 0.455 0.455 0.460 0.455 0.469 671,638 0.4600 -1.00%
2023-11-24 0 0.500 0.500 0.510 0.495 0.520 1,622,000 818,930 0.5049 0.460 0.460 0.469 0.455 0.478 1,762,777 0.4646 -3.85%
2023-11-23 0 0.520 0.510 0.520 0.500 0.520 578,000 300,280 0.5195 0.478 0.469 0.478 0.460 0.478 628,166 0.4780 1.96%
2023-11-22 0 0.510 0.500 0.510 0.495 0.520 706,000 356,320 0.5047 0.469 0.460 0.469 0.455 0.478 767,275 0.4644 0.00%
2023-11-21 0 0.510 0.510 0.520 0.510 0.530 1,474,000 759,120 0.5150 0.469 0.469 0.478 0.469 0.488 1,601,932 0.4739 -3.77%
2023-11-20 0 0.530 0.510 0.530 0.500 0.530 1,606,000 830,260 0.5170 0.488 0.469 0.488 0.460 0.488 1,745,389 0.4757 1.92%
2023-11-17 0 0.520 0.500 0.520 0.510 0.530 320,000 163,420 0.5107 0.478 0.460 0.478 0.469 0.488 347,774 0.4699 1.96%
2023-11-16 0 0.510 0.510 0.520 0.510 0.520 214,000 111,240 0.5198 0.469 0.469 0.478 0.469 0.478 232,574 0.4783 -1.92%
2023-11-15 0 0.520 0.520 0.530 0.510 0.530 686,000 357,520 0.5212 0.478 0.478 0.488 0.469 0.488 745,540 0.4795 0.00%
2023-11-14 0 0.520 0.520 0.530 0.520 0.540 222,000 119,440 0.5380 0.478 0.478 0.488 0.478 0.497 241,268 0.4951 0.00%
2023-11-13 0 0.520 0.510 0.520 0.520 0.540 990,000 525,560 0.5309 0.478 0.469 0.478 0.478 0.497 1,075,925 0.4885 -1.89%
2023-11-10 0 0.530 0.510 0.540 0.510 0.530 1,144,000 596,380 0.5213 0.488 0.469 0.497 0.469 0.488 1,243,291 0.4797 1.92%
2023-11-09 0 0.520 0.520 0.530 0.520 0.570 2,806,000 1,509,160 0.5378 0.478 0.478 0.488 0.478 0.524 3,049,540 0.4949 -3.70%
2023-11-08 0 0.540 0.540 0.560 0.510 0.570 1,154,000 623,420 0.5402 0.497 0.497 0.515 0.469 0.524 1,254,158 0.4971 3.85%
2023-11-07 0 0.520 0.510 0.520 0.490 0.520 570,000 291,350 0.5111 0.478 0.469 0.478 0.451 0.478 619,472 0.4703 6.12%
2023-11-06 0 0.490 0.485 0.490 0.470 0.500 416,000 201,290 0.4839 0.451 0.446 0.451 0.432 0.460 452,106 0.4452 1.03%
2023-11-03 0 0.485 0.485 0.495 - - 0 0 - 0.446 0.446 0.455 - - 0 - 0.00%
2023-11-02 0 0.485 0.485 0.490 0.480 0.485 136,000 65,860 0.4843 0.446 0.446 0.451 0.442 0.446 147,804 0.4456 2.11%
2023-11-01 0 0.475 0.475 0.490 0.475 0.485 32,000 15,380 0.4806 0.437 0.437 0.451 0.437 0.446 34,777 0.4422 -3.06%
2023-10-31 0 0.490 0.480 0.490 0.480 0.490 82,000 39,760 0.4849 0.451 0.442 0.451 0.442 0.451 89,117 0.4462 0.00%
2023-10-30 0 0.490 0.470 0.490 0.470 0.490 1,272,000 612,720 0.4817 0.451 0.432 0.451 0.432 0.451 1,382,400 0.4432 0.00%
2023-10-27 0 0.490 0.480 0.490 0.480 0.490 340,000 164,440 0.4836 0.451 0.442 0.451 0.442 0.451 369,509 0.4450 2.08%
2023-10-26 0 0.480 0.480 0.495 0.480 0.490 128,000 61,730 0.4823 0.442 0.442 0.455 0.442 0.451 139,109 0.4438 -1.03%
2023-10-25 0 0.485 0.480 0.495 0.480 0.500 1,012,000 493,920 0.4881 0.446 0.442 0.455 0.442 0.460 1,099,834 0.4491 0.00%
2023-10-24 0 0.485 0.485 0.500 0.485 0.500 324,000 160,310 0.4948 0.446 0.446 0.460 0.446 0.460 352,121 0.4553 -3.00%
2023-10-20 0 0.500 0.490 0.500 0.490 0.500 112,000 55,980 0.4998 0.460 0.451 0.460 0.451 0.460 121,721 0.4599 2.04%
2023-10-19 0 0.490 0.490 0.500 0.490 0.500 286,000 141,660 0.4953 0.451 0.451 0.460 0.451 0.460 310,823 0.4558 0.00%
2023-10-18 0 0.490 0.490 0.510 0.490 0.500 144,000 71,690 0.4978 0.451 0.451 0.469 0.451 0.460 156,498 0.4581 0.00%
2023-10-17 0 0.490 0.490 0.500 0.490 0.510 1,394,000 690,220 0.4951 0.451 0.451 0.460 0.451 0.469 1,514,989 0.4556 -3.92%
2023-10-16 0 0.510 0.500 0.520 0.500 0.510 152,000 77,480 0.5097 0.469 0.460 0.478 0.460 0.469 165,192 0.4690 0.00%
2023-10-13 0 0.510 0.500 0.510 0.510 0.520 132,000 67,340 0.5102 0.469 0.460 0.469 0.469 0.478 143,457 0.4694 0.00%
2023-10-12 0 0.510 0.495 0.510 0.500 0.510 2,132,000 1,073,140 0.5033 0.469 0.455 0.469 0.460 0.469 2,317,042 0.4632 0.00%
2023-10-11 0 0.510 0.510 0.530 0.500 0.520 462,000 237,040 0.5131 0.469 0.469 0.488 0.460 0.478 502,098 0.4721 3.03%
2023-10-10 0 0.495 0.490 0.495 0.485 0.500 490,000 241,900 0.4937 0.455 0.451 0.455 0.446 0.460 532,528 0.4542 2.06%
2023-10-09 0 0.485 0.485 0.500 0.485 0.500 138,000 67,390 0.4883 0.446 0.446 0.460 0.446 0.460 149,977 0.4493 -2.02%
2023-10-06 0 0.495 0.490 0.495 0.495 0.510 282,000 141,020 0.5001 0.455 0.451 0.455 0.455 0.469 306,475 0.4601 -4.81%
2023-10-05 0 0.520 0.500 0.520 0.500 0.510 88,000 44,440 0.5050 0.478 0.460 0.478 0.460 0.469 95,638 0.4647 0.00%
2023-10-04 0 0.520 0.500 0.520 0.510 0.530 462,000 239,280 0.5179 0.478 0.460 0.478 0.469 0.488 502,098 0.4766 0.00%
2023-10-03 0 0.520 0.500 0.520 0.510 0.530 428,000 220,680 0.5156 0.478 0.460 0.478 0.469 0.488 465,147 0.4744 -1.89%
2023-09-29 0 0.530 0.500 0.520 0.510 0.540 448,000 232,460 0.5189 0.488 0.460 0.478 0.469 0.497 486,883 0.4774 0.00%
2023-09-28 0 0.530 0.520 0.530 0.520 0.530 304,000 161,100 0.5299 0.488 0.478 0.488 0.478 0.488 330,385 0.4876 1.92%
2023-09-27 0 0.520 0.520 0.530 0.520 0.540 78,000 41,240 0.5287 0.478 0.478 0.488 0.478 0.497 84,770 0.4865 0.00%
2023-09-26 0 0.520 0.520 0.540 0.520 0.540 40,000 20,960 0.5240 0.478 0.478 0.497 0.478 0.497 43,472 0.4822 0.00%
2023-09-25 0 0.520 0.520 0.540 0.520 0.530 52,000 27,540 0.5296 0.478 0.478 0.497 0.478 0.488 56,513 0.4873 -1.89%
2023-09-22 0 0.530 0.510 0.530 0.510 0.540 14,000 7,400 0.5286 0.488 0.469 0.488 0.469 0.497 15,215 0.4864 0.00%
2023-09-21 0 0.530 0.510 0.530 0.510 0.530 82,000 43,380 0.5290 0.488 0.469 0.488 0.469 0.488 89,117 0.4868 0.00%
2023-09-20 0 0.530 0.520 0.530 0.510 0.530 162,000 83,540 0.5157 0.488 0.478 0.488 0.469 0.488 176,060 0.4745 1.92%
2023-09-19 0 0.520 0.510 0.520 0.520 0.530 110,000 57,600 0.5236 0.478 0.469 0.478 0.478 0.488 119,547 0.4818 -3.70%
2023-09-18 0 0.540 0.520 0.540 0.520 0.540 184,000 97,640 0.5307 0.497 0.478 0.497 0.478 0.497 199,970 0.4883 0.00%
2023-09-15 0 0.540 0.520 0.540 0.510 0.540 76,000 39,360 0.5179 0.497 0.478 0.497 0.469 0.497 82,596 0.4765 1.89%
2023-09-14 0 0.530 0.510 0.530 0.510 0.530 142,000 73,500 0.5176 0.488 0.469 0.488 0.469 0.488 154,325 0.4763 3.92%
2023-09-13 0 0.510 0.510 0.520 0.510 0.520 52,000 26,820 0.5158 0.469 0.469 0.478 0.469 0.478 56,513 0.4746 -1.92%
2023-09-12 0 0.520 0.500 0.520 0.510 0.530 488,000 250,960 0.5143 0.478 0.460 0.478 0.469 0.488 530,355 0.4732 0.00%
2023-09-11 0 0.520 0.510 0.520 0.510 0.530 762,000 399,540 0.5243 0.478 0.469 0.478 0.469 0.488 828,136 0.4825 0.00%
2023-09-07 0 0.520 0.520 0.530 0.510 0.530 144,000 74,740 0.5190 0.478 0.478 0.488 0.469 0.488 156,498 0.4776 -3.70%
2023-09-06 0 0.540 0.510 0.520 0.510 0.540 446,000 230,440 0.5167 0.497 0.469 0.478 0.469 0.497 484,709 0.4754 1.89%
2023-09-05 0 0.530 0.510 0.520 0.510 0.530 968,000 495,440 0.5118 0.488 0.469 0.478 0.469 0.488 1,052,015 0.4709 -1.85%
2023-09-04 0 0.540 0.510 0.520 0.510 0.550 1,458,000 765,500 0.5250 0.497 0.469 0.478 0.469 0.506 1,584,543 0.4831 1.89%
2023-08-31 0 0.530 0.530 0.550 0.510 0.540 806,000 424,480 0.5267 0.488 0.488 0.506 0.469 0.497 875,955 0.4846 -1.85%
2023-08-30 0 0.540 0.540 0.550 0.500 0.540 916,000 472,300 0.5156 0.497 0.497 0.506 0.460 0.497 995,502 0.4744 1.89%
2023-08-29 0 0.530 0.520 0.530 0.520 0.540 902,000 483,020 0.5355 0.488 0.478 0.488 0.478 0.497 980,287 0.4927 -1.85%
2023-08-28 0 0.540 0.520 0.540 0.530 0.540 462,000 247,780 0.5363 0.497 0.478 0.497 0.488 0.497 502,098 0.4935 1.89%
2023-08-25 0 0.530 0.520 0.530 0.520 0.540 286,000 150,920 0.5277 0.488 0.478 0.488 0.478 0.497 310,823 0.4856 -1.85%
2023-08-24 0 0.540 0.530 0.550 0.540 0.550 120,000 64,900 0.5408 0.497 0.488 0.506 0.497 0.506 130,415 0.4976 -1.82%
2023-08-23 0 0.550 0.530 0.550 0.540 0.550 118,000 64,400 0.5458 0.506 0.488 0.506 0.497 0.506 128,242 0.5022 1.85%
2023-08-22 0 0.540 0.530 0.540 0.530 0.550 78,000 42,200 0.5410 0.497 0.488 0.497 0.488 0.506 84,770 0.4978 0.00%
2023-08-21 0 0.540 0.520 0.550 0.510 0.560 442,000 236,880 0.5359 0.497 0.478 0.506 0.469 0.515 480,362 0.4931 -1.82%
2023-08-18 0 0.550 0.540 0.550 0.530 0.560 586,000 318,760 0.5440 0.506 0.497 0.506 0.488 0.515 636,860 0.5005 3.77%
2023-08-17 0 0.530 0.530 0.550 0.530 0.560 1,080,000 585,960 0.5426 0.488 0.488 0.506 0.488 0.515 1,173,736 0.4992 -3.64%
2023-08-16 0 0.550 0.550 0.570 0.550 0.580 1,840,000 1,041,160 0.5658 0.506 0.506 0.524 0.506 0.534 1,999,698 0.5207 -3.51%
2023-08-15 0 0.570 0.560 0.570 0.570 0.570 850,000 484,500 0.5700 0.524 0.515 0.524 0.524 0.524 923,774 0.5245 0.00%
2023-08-14 0 0.570 0.560 0.580 0.560 0.590 1,638,000 934,000 0.5702 0.524 0.515 0.534 0.515 0.543 1,780,166 0.5247 0.00%
2023-08-11 0 0.570 0.570 0.580 0.570 0.590 256,000 148,540 0.5802 0.524 0.524 0.534 0.524 0.543 278,219 0.5339 -1.72%
2023-08-10 0 0.580 0.570 0.590 0.580 0.590 934,000 548,020 0.5867 0.534 0.524 0.543 0.534 0.543 1,015,064 0.5399 0.00%
2023-08-09 0 0.580 0.570 0.590 0.570 0.590 816,000 472,360 0.5789 0.534 0.524 0.543 0.524 0.543 886,823 0.5326 -1.69%
2023-08-08 0 0.590 0.580 0.590 0.580 0.600 851,000 502,460 0.5904 0.543 0.534 0.543 0.534 0.552 924,860 0.5433 0.00%
2023-08-07 0 0.590 0.580 0.590 0.580 0.600 1,320,000 780,860 0.5916 0.543 0.534 0.543 0.534 0.552 1,434,566 0.5443 0.00%
2023-08-04 0 0.590 0.570 0.600 0.570 0.590 1,908,000 1,118,800 0.5864 0.543 0.524 0.552 0.524 0.543 2,073,600 0.5395 3.51%
2023-08-03 0 0.570 0.550 0.580 0.550 0.600 1,298,000 749,380 0.5773 0.524 0.506 0.534 0.506 0.552 1,410,657 0.5312 -5.00%
2023-08-02 0 0.600 0.570 0.600 0.570 0.600 482,000 278,340 0.5775 0.552 0.524 0.552 0.524 0.552 523,834 0.5314 5.26%
2023-08-01 0 0.570 0.570 0.580 0.570 0.580 434,000 251,360 0.5792 0.524 0.524 0.534 0.524 0.534 471,668 0.5329 0.00%
2023-07-31 0 0.570 0.560 0.570 0.570 0.600 1,912,000 1,110,820 0.5810 0.524 0.515 0.524 0.524 0.552 2,077,947 0.5346 -1.72%
2023-07-28 0 0.580 0.560 0.580 0.560 0.590 1,976,000 1,137,680 0.5757 0.534 0.515 0.534 0.515 0.543 2,147,502 0.5298 0.00%
2023-07-27 0 0.580 0.570 0.580 0.570 0.620 2,456,000 1,480,980 0.6030 0.534 0.524 0.534 0.524 0.570 2,669,162 0.5548 -3.33%
2023-07-26 0 0.600 0.600 0.610 0.570 0.610 2,708,000 1,617,840 0.5974 0.552 0.552 0.561 0.524 0.561 2,943,034 0.5497 5.26%
2023-07-25 0 0.570 0.550 0.570 0.540 0.570 2,674,000 1,497,160 0.5599 0.524 0.506 0.524 0.497 0.524 2,906,083 0.5152 7.55%
2023-07-24 0 0.530 0.530 0.550 0.495 0.560 3,048,000 1,624,710 0.5330 0.488 0.488 0.506 0.455 0.515 3,312,543 0.4905 8.16%
2023-07-21 0 0.490 0.490 0.500 0.490 0.510 414,000 205,400 0.4961 0.451 0.451 0.460 0.451 0.469 449,932 0.4565 -1.01%
2023-07-20 0 0.495 0.495 0.500 0.495 0.510 696,000 351,650 0.5052 0.455 0.455 0.460 0.455 0.469 756,408 0.4649 0.00%
2023-07-19 0 0.495 0.495 0.520 0.490 0.520 3,144,000 1,608,880 0.5117 0.455 0.455 0.478 0.451 0.478 3,416,875 0.4709 4.21%
2023-07-18 0 0.475 0.475 0.490 0.470 0.475 322,000 151,450 0.4703 0.437 0.437 0.451 0.432 0.437 349,947 0.4328 1.06%
2023-07-14 0 0.470 0.470 0.480 0.470 0.480 154,000 72,790 0.4727 0.432 0.432 0.442 0.432 0.442 167,366 0.4349 1.08%
2023-07-13 0 0.465 0.465 0.485 0.465 0.465 82,000 38,130 0.4650 0.428 0.428 0.446 0.428 0.428 89,117 0.4279 0.00%
2023-07-12 0 0.465 0.465 0.475 0.465 0.465 22,000 10,230 0.4650 0.428 0.428 0.437 0.428 0.428 23,909 0.4279 0.00%
2023-07-11 0 0.465 0.465 0.480 0.465 0.470 90,000 41,970 0.4663 0.428 0.428 0.442 0.428 0.432 97,811 0.4291 0.00%
2023-07-10 0 0.465 0.465 0.480 0.465 0.465 22,000 10,230 0.4650 0.428 0.428 0.442 0.428 0.428 23,909 0.4279 1.09%
2023-07-07 0 0.460 0.460 0.470 0.460 0.460 16,000 7,360 0.4600 0.423 0.423 0.432 0.423 0.423 17,389 0.4233 0.00%
2023-07-06 0 0.460 0.455 0.470 0.460 0.470 312,000 145,090 0.4650 0.423 0.419 0.432 0.423 0.432 339,079 0.4279 -2.13%
2023-07-05 0 0.470 0.465 0.470 0.470 0.470 164,000 77,080 0.4700 0.432 0.428 0.432 0.432 0.432 178,234 0.4325 0.00%
2023-07-04 0 0.470 0.470 0.475 0.470 0.475 116,000 54,970 0.4739 0.432 0.432 0.437 0.432 0.437 126,068 0.4360 -1.05%
2023-07-03 0 0.475 0.475 0.490 0.475 0.480 16,000 7,650 0.4781 0.437 0.437 0.451 0.437 0.442 17,389 0.4399 -1.04%
2023-06-30 0 0.480 0.480 0.485 0.480 0.490 54,000 26,420 0.4893 0.442 0.442 0.446 0.442 0.451 58,687 0.4502 0.00%
2023-06-29 0 0.480 0.480 0.490 0.480 0.480 4,000 1,920 0.4800 0.442 0.442 0.451 0.442 0.442 4,347 0.4417 0.00%
2023-06-28 0 0.480 0.480 0.490 0.480 0.490 174,000 84,320 0.4846 0.442 0.442 0.451 0.442 0.451 189,102 0.4459 0.00%
2023-06-27 0 0.480 0.480 0.490 0.475 0.490 1,032,000 496,960 0.4816 0.442 0.442 0.451 0.437 0.451 1,121,570 0.4431 1.05%
2023-06-26 0 0.475 0.470 0.485 0.450 0.500 11,608,000 5,462,850 0.4706 0.437 0.432 0.446 0.414 0.460 12,615,487 0.4330 6.74%
2023-06-23 0 0.445 0.440 0.455 0.445 0.455 7,372,000 3,292,110 0.4466 0.409 0.405 0.419 0.409 0.419 8,011,834 0.4109 -4.30%
2023-06-21 0 0.465 0.450 0.465 0.445 0.470 794,000 362,510 0.4566 0.428 0.414 0.428 0.409 0.432 862,913 0.4201 2.20%
2023-06-20 0 0.455 0.455 0.495 0.455 0.490 15,272,000 9,128,050 0.5977 0.419 0.419 0.455 0.419 0.451 16,597,494 0.5500 -3.19%
2023-06-19 0 0.470 0.470 0.490 0.455 0.500 720,000 350,740 0.4871 0.432 0.432 0.451 0.419 0.460 782,491 0.4482 3.30%
2023-06-16 0 0.455 0.455 0.485 0.455 0.460 50,000 22,940 0.4588 0.419 0.419 0.446 0.419 0.423 54,340 0.4222 -1.09%
2023-06-15 0 0.460 0.460 0.480 0.455 0.480 36,000 17,020 0.4728 0.423 0.423 0.442 0.419 0.442 39,125 0.4350 1.10%
2023-06-14 0 0.455 0.455 0.480 0.450 0.490 414,000 195,410 0.4720 0.419 0.419 0.442 0.414 0.451 449,932 0.4343 0.00%
2023-06-13 0 0.455 0.455 0.480 0.430 0.480 798,000 370,690 0.4645 0.419 0.419 0.442 0.396 0.442 867,260 0.4274 8.33%
2023-06-12 0 0.420 0.415 0.460 - - 0 0 - 0.386 0.382 0.423 - - 0 - 0.00%
2023-06-09 0 0.420 0.420 0.450 0.420 0.450 192,000 85,940 0.4476 0.386 0.386 0.414 0.386 0.414 208,664 0.4119 -1.18%
2023-06-08 0 0.425 0.425 0.450 - - 0 0 - 0.391 0.391 0.414 - - 0 - 0.00%
2023-06-07 0 0.425 0.425 0.450 0.410 0.435 126,000 53,250 0.4226 0.391 0.391 0.414 0.377 0.400 136,936 0.3889 1.19%
2023-06-06 0 0.420 0.420 0.430 0.410 0.430 358,000 151,980 0.4245 0.386 0.386 0.396 0.377 0.396 389,072 0.3906 -2.33%
2023-06-05 0 0.430 0.430 0.445 0.430 0.435 102,000 43,870 0.4301 0.396 0.396 0.409 0.396 0.400 110,853 0.3957 -1.15%
2023-06-02 0 0.435 0.435 0.445 - - 0 0 - 0.400 0.400 0.409 - - 0 - 0.00%
2023-06-01 0 0.435 0.435 0.445 0.435 0.435 4,000 1,740 0.4350 0.400 0.400 0.409 0.400 0.400 4,347 0.4003 0.00%
2023-05-31 0 0.435 0.435 0.450 0.435 0.450 24,000 10,620 0.4425 0.400 0.400 0.414 0.400 0.414 26,083 0.4072 0.00%
2023-05-30 0 0.435 0.435 0.445 0.435 0.450 138,000 60,130 0.4357 0.400 0.400 0.409 0.400 0.414 149,977 0.4009 0.00%
2023-05-29 0 0.435 0.435 0.450 0.430 0.435 14,000 6,070 0.4336 0.400 0.400 0.414 0.396 0.400 15,215 0.3989 0.00%
2023-05-25 0 0.435 0.435 0.445 0.435 0.445 108,000 47,410 0.4390 0.400 0.400 0.409 0.400 0.409 117,374 0.4039 -2.25%
2023-05-24 0 0.445 0.435 0.450 - - 0 0 - 0.409 0.400 0.414 - - 0 - 0.00%
2023-05-23 0 0.445 0.440 0.455 0.445 0.445 12,000 5,340 0.4450 0.409 0.405 0.419 0.409 0.409 13,042 0.4095 1.14%
2023-05-22 0 0.440 0.440 0.455 0.440 0.455 94,000 41,510 0.4416 0.405 0.405 0.419 0.405 0.419 102,158 0.4063 -5.38%
2023-05-19 0 0.465 0.440 0.465 0.440 0.465 34,000 15,100 0.4441 0.428 0.405 0.428 0.405 0.428 36,951 0.4086 4.49%
2023-05-18 0 0.445 0.440 0.460 0.445 0.450 57,000 25,540 0.4481 0.409 0.405 0.423 0.409 0.414 61,947 0.4123 -1.11%
2023-05-17 0 0.450 0.440 0.460 0.440 0.450 152,000 68,380 0.4499 0.414 0.405 0.423 0.405 0.414 165,192 0.4139 0.00%
2023-05-16 0 0.450 0.450 0.460 0.450 0.450 34,000 15,300 0.4500 0.414 0.414 0.423 0.414 0.414 36,951 0.4141 -2.17%
2023-05-15 0 0.460 0.450 0.470 0.450 0.465 224,000 102,790 0.4589 0.423 0.414 0.432 0.414 0.428 243,442 0.4222 -1.08%
2023-05-12 0 0.465 0.455 0.470 0.450 0.465 190,000 87,580 0.4609 0.428 0.419 0.432 0.414 0.428 206,491 0.4241 -2.11%
2023-05-11 0 0.475 0.460 0.480 0.460 0.480 126,000 59,500 0.4722 0.437 0.423 0.442 0.423 0.442 136,936 0.4345 3.26%
2023-05-10 0 0.460 0.460 0.480 0.460 0.480 12,000 5,680 0.4733 0.423 0.423 0.442 0.423 0.442 13,042 0.4355 0.00%
2023-05-09 0 0.460 0.460 0.475 - - 0 0 - 0.423 0.423 0.437 - - 0 - 0.00%
2023-05-08 0 0.460 0.460 0.485 0.460 0.465 206,000 95,760 0.4649 0.423 0.423 0.446 0.423 0.428 223,879 0.4277 -2.13%
2023-05-05 0 0.470 0.460 0.470 0.460 0.485 220,000 103,250 0.4693 0.432 0.423 0.432 0.423 0.446 239,094 0.4318 -1.05%
2023-05-04 0 0.475 0.460 0.475 0.460 0.475 112,000 52,360 0.4675 0.437 0.423 0.437 0.423 0.437 121,721 0.4302 -2.06%
2023-05-03 0 0.485 0.475 0.485 0.460 0.485 766,000 365,710 0.4774 0.446 0.437 0.446 0.423 0.446 832,483 0.4393 2.11%
2023-05-02 0 0.475 0.455 0.475 0.430 0.495 3,216,000 1,570,160 0.4882 0.437 0.419 0.437 0.396 0.455 3,495,125 0.4492 7.95%
2023-04-28 0 0.440 0.435 0.460 0.435 0.440 142,000 62,220 0.4382 0.405 0.400 0.423 0.400 0.405 154,325 0.4032 -1.12%
2023-04-27 0 0.445 0.440 0.445 0.440 0.445 160,000 71,180 0.4449 0.409 0.405 0.409 0.405 0.409 173,887 0.4093 0.00%
2023-04-26 0 0.445 0.445 0.455 0.440 0.445 192,000 85,090 0.4432 0.409 0.409 0.419 0.405 0.409 208,664 0.4078 0.00%
2023-04-25 0 0.445 0.445 0.470 0.445 0.460 498,000 226,300 0.4544 0.409 0.409 0.432 0.409 0.423 541,223 0.4181 -4.30%
2023-04-24 0 0.465 0.460 0.465 0.465 0.470 128,000 59,910 0.4680 0.428 0.423 0.428 0.428 0.432 139,109 0.4307 -1.06%
2023-04-21 0 0.470 0.470 0.475 0.470 0.480 230,000 110,130 0.4788 0.432 0.432 0.437 0.432 0.442 249,962 0.4406 -2.08%
2023-04-20 0 0.480 0.480 0.485 0.480 0.480 37,000 17,740 0.4795 0.442 0.442 0.446 0.442 0.442 40,211 0.4412 -1.03%
2023-04-19 0 0.485 0.485 0.490 0.485 0.500 730,000 360,530 0.4939 0.446 0.446 0.451 0.446 0.460 793,358 0.4544 -3.00%
2023-04-18 0 0.500 0.500 0.510 0.495 0.500 146,000 72,890 0.4992 0.460 0.460 0.469 0.455 0.460 158,672 0.4594 -1.96%
2023-04-17 0 0.510 0.510 0.520 0.435 0.550 5,620,000 2,727,730 0.4854 0.469 0.469 0.478 0.400 0.506 6,107,774 0.4466 18.60%
2023-04-14 0 0.430 0.430 0.440 0.430 0.440 590,000 257,940 0.4372 0.396 0.396 0.405 0.396 0.405 641,208 0.4023 -1.15%
2023-04-13 0 0.435 0.435 0.445 0.435 0.445 468,000 205,650 0.4394 0.400 0.400 0.409 0.400 0.409 508,619 0.4043 1.16%
2023-04-12 0 0.430 0.430 0.440 0.425 0.440 362,000 156,380 0.4320 0.396 0.396 0.405 0.391 0.405 393,419 0.3975 0.00%
2023-04-11 0 0.430 0.425 0.435 0.415 0.435 258,000 110,360 0.4278 0.396 0.391 0.400 0.382 0.400 280,392 0.3936 3.61%
2023-04-06 0 0.415 0.415 0.430 0.415 0.415 30,000 12,450 0.4150 0.382 0.382 0.396 0.382 0.382 32,604 0.3819 0.00%
2023-04-04 0 0.415 0.415 0.430 0.415 0.420 6,000 2,500 0.4167 0.382 0.382 0.396 0.382 0.386 6,521 0.3834 -1.19%
2023-04-03 0 0.420 0.420 0.430 0.405 0.435 438,000 187,520 0.4281 0.386 0.386 0.396 0.373 0.400 476,015 0.3939 0.00%
2023-03-31 0 0.420 0.405 0.415 0.405 0.420 546,000 223,270 0.4089 0.386 0.373 0.382 0.373 0.386 593,389 0.3763 -1.18%
2023-03-30 0 0.425 0.415 0.430 0.410 0.425 428,000 181,700 0.4245 0.391 0.382 0.396 0.377 0.391 465,147 0.3906 2.41%
2023-03-29 0 0.415 0.405 0.415 0.405 0.420 474,000 197,370 0.4164 0.382 0.373 0.382 0.373 0.386 515,140 0.3831 0.00%
2023-03-28 0 0.415 0.405 0.420 0.400 0.415 498,000 201,990 0.4056 0.382 0.373 0.386 0.368 0.382 541,223 0.3732 1.22%
2023-03-27 0 0.410 0.405 0.425 0.405 0.410 26,000 10,610 0.4081 0.377 0.373 0.391 0.373 0.377 28,257 0.3755 -2.38%
2023-03-24 0 0.420 0.410 0.420 0.410 0.420 202,000 84,120 0.4164 0.386 0.377 0.386 0.377 0.386 219,532 0.3832 2.44%
2023-03-23 0 0.410 0.410 0.415 0.400 0.415 1,024,000 420,690 0.4108 0.377 0.377 0.382 0.368 0.382 1,112,875 0.3780 0.00%
2023-03-22 0 0.410 0.400 0.410 0.410 0.410 20,000 8,200 0.4100 0.377 0.368 0.377 0.377 0.377 21,736 0.3773 -1.20%
2023-03-21 0 0.415 0.400 0.415 0.405 0.415 238,000 96,930 0.4073 0.382 0.368 0.382 0.373 0.382 258,657 0.3747 0.00%
2023-03-20 0 0.415 0.400 0.415 0.415 0.415 40,000 16,600 0.4150 0.382 0.368 0.382 0.382 0.382 43,472 0.3819 -1.19%
2023-03-17 0 0.420 0.410 0.420 0.410 0.420 76,000 31,200 0.4105 0.386 0.377 0.386 0.377 0.386 82,596 0.3777 0.00%
2023-03-16 0 0.420 0.400 0.420 0.400 0.420 874,000 353,840 0.4049 0.386 0.368 0.386 0.368 0.386 949,857 0.3725 -1.18%
2023-03-15 0 0.425 0.405 0.425 0.405 0.425 18,000 7,530 0.4183 0.391 0.373 0.391 0.373 0.391 19,562 0.3849 1.19%
2023-03-14 0 0.420 0.405 0.420 0.400 0.420 714,000 293,000 0.4104 0.386 0.373 0.386 0.368 0.386 775,970 0.3776 -2.33%
2023-03-13 0 0.430 0.410 0.430 0.410 0.430 310,000 131,400 0.4239 0.396 0.377 0.396 0.377 0.396 336,906 0.3900 1.18%
2023-03-10 0 0.425 0.415 0.425 0.405 0.425 1,066,000 436,580 0.4095 0.391 0.382 0.391 0.373 0.391 1,158,521 0.3768 2.41%
2023-03-09 0 0.415 0.405 0.415 0.400 0.430 1,458,000 595,620 0.4085 0.382 0.373 0.382 0.368 0.396 1,584,543 0.3759 -3.49%
2023-03-08 0 0.430 0.425 0.430 0.420 0.440 1,030,000 447,320 0.4343 0.396 0.391 0.396 0.386 0.405 1,119,396 0.3996 1.18%
2023-03-07 0 0.425 0.425 0.430 0.425 0.440 1,188,000 517,580 0.4357 0.391 0.391 0.396 0.391 0.405 1,291,109 0.4009 -1.16%
2023-03-06 0 0.430 0.410 0.430 0.405 0.440 592,000 250,910 0.4238 0.396 0.377 0.396 0.373 0.405 643,381 0.3900 4.88%
2023-03-03 0 0.410 0.410 0.435 0.405 0.425 700,000 290,960 0.4157 0.377 0.377 0.400 0.373 0.391 760,755 0.3825 -6.82%
2023-03-02 0 0.440 0.415 0.440 0.415 0.440 782,000 325,490 0.4162 0.405 0.382 0.405 0.382 0.405 849,872 0.3830 4.76%
2023-03-01 0 0.420 0.415 0.420 0.400 0.420 1,288,000 528,550 0.4104 0.386 0.382 0.386 0.368 0.386 1,399,789 0.3776 1.20%
2023-02-28 0 0.415 0.415 0.420 0.405 0.420 828,000 341,610 0.4126 0.382 0.382 0.386 0.373 0.386 899,864 0.3796 -3.49%
2023-02-27 0 0.430 0.410 0.430 0.405 0.430 192,000 78,140 0.4070 0.396 0.377 0.396 0.373 0.396 208,664 0.3745 0.00%
2023-02-24 0 0.430 0.415 0.430 0.410 0.430 300,000 126,460 0.4215 0.396 0.382 0.396 0.377 0.396 326,038 0.3879 2.38%
2023-02-23 0 0.420 0.415 0.420 0.400 0.430 8,510,000 3,454,080 0.4059 0.386 0.382 0.386 0.368 0.396 9,248,604 0.3735 -4.55%
2023-02-22 0 0.440 0.425 0.440 0.395 0.445 6,738,000 2,785,540 0.4134 0.405 0.391 0.405 0.363 0.409 7,322,808 0.3804 -1.12%
2023-02-21 0 0.445 0.445 0.450 0.445 0.465 1,490,000 676,830 0.4542 0.409 0.409 0.414 0.409 0.428 1,619,321 0.4180 -5.32%
2023-02-20 0 0.470 0.460 0.475 0.470 0.480 472,000 222,850 0.4721 0.432 0.423 0.437 0.432 0.442 512,966 0.4344 -1.05%
2023-02-17 0 0.475 0.475 0.480 0.475 0.475 10,000 4,750 0.4750 0.437 0.437 0.442 0.437 0.437 10,868 0.4371 1.06%
2023-02-16 0 0.470 0.465 0.470 0.470 0.485 728,000 343,030 0.4712 0.432 0.428 0.432 0.432 0.446 791,185 0.4336 -3.09%
2023-02-15 0 0.485 0.470 0.485 0.470 0.485 126,000 60,170 0.4775 0.446 0.432 0.446 0.432 0.446 136,936 0.4394 -1.02%
2023-02-14 0 0.490 0.460 0.470 0.450 0.510 1,900,000 892,090 0.4695 0.451 0.423 0.432 0.414 0.469 2,064,906 0.4320 6.52%
2023-02-13 0 0.460 0.460 0.480 0.460 0.490 1,294,000 603,290 0.4662 0.423 0.423 0.442 0.423 0.451 1,406,309 0.4290 -6.12%
2023-02-10 0 0.490 0.480 0.490 0.475 0.500 2,102,000 1,028,860 0.4895 0.451 0.442 0.451 0.437 0.460 2,284,438 0.4504 -3.92%
2023-02-09 0 0.510 0.510 0.520 0.510 0.510 154,000 78,540 0.5100 0.469 0.469 0.478 0.469 0.469 167,366 0.4693 2.00%
2023-02-08 0 0.500 0.500 0.510 0.500 0.500 82,000 41,000 0.5000 0.460 0.460 0.469 0.460 0.460 89,117 0.4601 0.00%
2023-02-07 0 0.500 0.500 0.530 0.500 0.510 68,000 34,100 0.5015 0.460 0.460 0.488 0.460 0.469 73,902 0.4614 -1.96%
2023-02-06 0 0.510 0.500 0.510 0.510 0.510 132,000 67,320 0.5100 0.469 0.460 0.469 0.469 0.469 143,457 0.4693 -1.92%
2023-02-03 0 0.520 0.510 0.530 0.510 0.520 462,000 236,420 0.5117 0.478 0.469 0.488 0.469 0.478 502,098 0.4709 1.96%
2023-02-02 0 0.510 0.500 0.510 0.500 0.510 346,000 175,700 0.5078 0.469 0.460 0.469 0.460 0.469 376,030 0.4672 0.00%
2023-02-01 0 0.510 0.500 0.510 0.500 0.510 888,000 451,060 0.5080 0.469 0.460 0.469 0.460 0.469 965,072 0.4674 0.00%
2023-01-31 0 0.510 0.500 0.510 0.500 0.510 202,000 102,960 0.5097 0.469 0.460 0.469 0.460 0.469 219,532 0.4690 2.00%
2023-01-30 0 0.500 0.500 0.510 0.500 0.530 1,798,000 929,360 0.5169 0.460 0.460 0.469 0.460 0.488 1,954,053 0.4756 -1.96%
2023-01-27 0 0.510 0.510 0.520 0.510 0.510 718,000 366,180 0.5100 0.469 0.469 0.478 0.469 0.469 780,317 0.4693 0.00%
2023-01-26 0 0.510 0.500 0.510 0.500 0.530 1,402,000 711,020 0.5071 0.469 0.460 0.469 0.460 0.488 1,523,683 0.4666 -3.77%
2023-01-20 0 0.530 0.520 0.530 0.520 0.530 94,000 49,720 0.5289 0.488 0.478 0.488 0.478 0.488 102,158 0.4867 0.00%
2023-01-19 0 0.530 0.510 0.530 0.500 0.530 206,000 105,200 0.5107 0.488 0.469 0.488 0.460 0.488 223,879 0.4699 1.92%
2023-01-18 0 0.520 0.520 0.530 0.520 0.520 144,000 74,880 0.5200 0.478 0.478 0.488 0.478 0.478 156,498 0.4785 0.00%
2023-01-17 0 0.520 0.500 0.520 0.495 0.520 526,000 265,490 0.5047 0.478 0.460 0.478 0.455 0.478 571,653 0.4644 4.00%
2023-01-16 0 0.500 0.495 0.500 0.500 0.530 1,624,000 827,620 0.5096 0.460 0.455 0.460 0.460 0.488 1,764,951 0.4689 -7.41%
2023-01-13 0 0.540 0.530 0.540 0.520 0.540 2,222,000 1,195,140 0.5379 0.497 0.488 0.497 0.478 0.497 2,414,853 0.4949 0.00%
2023-01-12 0 0.540 0.520 0.540 0.520 0.540 892,000 469,340 0.5262 0.497 0.478 0.497 0.478 0.497 969,419 0.4841 3.85%
2023-01-11 0 0.520 0.510 0.530 0.510 0.530 1,112,000 584,540 0.5257 0.478 0.469 0.488 0.469 0.488 1,208,513 0.4837 -1.89%
2023-01-10 0 0.530 0.520 0.530 0.520 0.550 2,058,000 1,088,860 0.5291 0.488 0.478 0.488 0.478 0.506 2,236,619 0.4868 -1.85%
2023-01-09 0 0.540 0.530 0.540 0.530 0.550 9,360,000 5,141,120 0.5493 0.497 0.488 0.497 0.488 0.506 10,172,377 0.5054 1.89%
2023-01-06 0 0.530 0.530 0.550 0.530 0.550 500,257 271,348 0.5424 0.488 0.488 0.506 0.488 0.506 543,676 0.4991 -3.64%
2023-01-05 0 0.550 0.540 0.550 0.540 0.560 970,000 539,740 0.5564 0.506 0.497 0.506 0.497 0.515 1,054,189 0.5120 1.85%
2023-01-04 0 0.540 0.540 0.550 0.540 0.570 618,000 343,040 0.5551 0.497 0.497 0.506 0.497 0.524 671,638 0.5108 0.00%
2023-01-03 0 0.540 0.540 0.550 0.540 0.570 494,000 274,380 0.5554 0.497 0.497 0.506 0.497 0.524 536,875 0.5111 -6.90%
2022-12-30 0 0.580 0.550 0.580 0.530 0.580 1,138,000 631,480 0.5549 0.534 0.506 0.534 0.488 0.534 1,236,770 0.5106 5.45%
2022-12-29 0 0.550 0.540 0.550 0.520 0.550 25,692,000 12,877,200 0.5012 0.506 0.497 0.506 0.478 0.506 27,921,872 0.4612 1.85%
2022-12-28 0 0.540 0.520 0.540 0.500 0.570 5,484,000 2,818,360 0.5139 0.497 0.478 0.497 0.460 0.524 5,959,970 0.4729 -1.82%
2022-12-23 0 0.550 0.540 0.570 0.550 0.560 360,000 198,120 0.5503 0.506 0.497 0.524 0.506 0.515 391,245 0.5064 0.00%
2022-12-22 0 0.550 0.550 0.560 0.550 0.560 630,000 347,600 0.5517 0.506 0.506 0.515 0.506 0.515 684,679 0.5077 -1.79%
2022-12-21 0 0.560 0.550 0.560 0.550 0.560 328,000 183,500 0.5595 0.515 0.506 0.515 0.506 0.515 356,468 0.5148 0.00%
2022-12-20 0 0.560 0.560 0.580 0.540 0.570 520,000 287,720 0.5533 0.515 0.515 0.534 0.497 0.524 565,132 0.5091 1.82%
2022-12-19 0 0.550 0.550 0.580 0.550 0.590 2,280,000 1,303,960 0.5719 0.506 0.506 0.534 0.506 0.543 2,477,887 0.5262 0.00%
2022-12-16 0 0.550 0.550 0.560 0.530 0.600 13,420,000 6,935,760 0.5168 0.506 0.506 0.515 0.488 0.552 14,584,755 0.4755 0.00%
2022-12-15 0 0.550 0.550 0.570 0.510 0.580 19,080,000 9,244,860 0.4845 0.506 0.506 0.524 0.469 0.534 20,736,000 0.4458 3.77%
2022-12-14 0 0.530 0.520 0.540 0.510 0.560 1,726,000 926,320 0.5367 0.488 0.478 0.497 0.469 0.515 1,875,804 0.4938 6.00%
2022-12-13 0 0.500 0.500 0.520 0.470 0.550 41,454,000 20,739,060 0.5003 0.460 0.460 0.478 0.432 0.506 45,051,894 0.4603 2.04%
2022-12-12 0 0.490 0.490 0.510 0.490 0.500 110,000 54,900 0.4991 0.451 0.451 0.469 0.451 0.460 119,547 0.4592 -2.00%
2022-12-09 0 0.500 0.490 0.500 0.490 0.500 3,664,000 1,831,980 0.5000 0.460 0.451 0.460 0.451 0.460 3,982,008 0.4601 0.00%
2022-12-08 0 0.500 0.490 0.500 0.470 0.560 20,306,000 10,178,870 0.5013 0.460 0.451 0.460 0.432 0.515 22,068,408 0.4612 5.26%
2022-12-07 0 0.475 0.475 0.485 0.470 0.475 98,000 46,390 0.4734 0.437 0.437 0.446 0.432 0.437 106,506 0.4356 1.06%
2022-12-06 0 0.470 0.470 0.480 0.470 0.470 102,000 47,940 0.4700 0.432 0.432 0.442 0.432 0.432 110,853 0.4325 0.00%
2022-12-05 0 0.470 0.470 0.480 0.470 0.480 9,374,000 4,447,240 0.4744 0.432 0.432 0.442 0.432 0.442 10,187,592 0.4365 0.00%
2022-12-02 0 0.470 0.470 0.475 0.465 0.475 12,664,000 5,952,150 0.4700 0.432 0.432 0.437 0.428 0.437 13,763,140 0.4325 -1.05%
2022-12-01 0 0.475 0.470 0.475 0.460 0.485 1,552,000 735,680 0.4740 0.437 0.432 0.437 0.423 0.446 1,686,702 0.4362 0.00%
2022-11-30 0 0.475 0.455 0.480 0.475 0.480 6,450,000 3,213,920 0.4983 0.437 0.419 0.442 0.437 0.442 7,009,811 0.4585 1.06%
2022-11-29 0 0.470 0.465 0.475 0.460 0.475 524,000 245,750 0.4690 0.432 0.428 0.437 0.423 0.437 569,479 0.4315 2.17%
2022-11-28 0 0.460 0.460 0.475 0.460 0.470 102,000 47,520 0.4659 0.423 0.423 0.437 0.423 0.432 110,853 0.4287 -4.17%
2022-11-25 0 0.480 0.465 0.485 0.480 0.490 218,000 105,190 0.4825 0.442 0.428 0.446 0.442 0.451 236,921 0.4440 2.13%
2022-11-24 0 0.470 0.465 0.480 0.470 0.470 66,000 31,020 0.4700 0.432 0.428 0.442 0.432 0.432 71,728 0.4325 1.08%
2022-11-23 0 0.465 0.465 0.480 0.465 0.465 22,000 10,230 0.4650 0.428 0.428 0.442 0.428 0.428 23,909 0.4279 0.00%
2022-11-22 0 0.465 0.465 0.480 0.465 0.465 62,000 28,830 0.4650 0.428 0.428 0.442 0.428 0.428 67,381 0.4279 -1.06%
2022-11-21 0 0.470 0.470 0.475 0.470 0.475 110,000 51,920 0.4720 0.432 0.432 0.437 0.432 0.437 119,547 0.4343 2.17%
2022-11-18 0 0.460 0.455 0.460 0.460 0.465 326,000 150,810 0.4626 0.423 0.419 0.423 0.423 0.428 354,294 0.4257 -1.08%
2022-11-17 0 0.465 0.465 0.480 0.465 0.465 26,000 12,090 0.4650 0.428 0.428 0.442 0.428 0.428 28,257 0.4279 0.00%
2022-11-16 0 0.465 0.465 0.475 0.465 0.475 14,000 6,590 0.4707 0.428 0.428 0.437 0.428 0.437 15,215 0.4331 -2.11%
2022-11-15 0 0.475 0.470 0.475 0.460 0.480 222,000 104,030 0.4686 0.437 0.432 0.437 0.423 0.442 241,268 0.4312 1.06%
2022-11-14 0 0.470 0.465 0.475 0.465 0.470 84,000 39,460 0.4698 0.432 0.428 0.437 0.428 0.432 91,291 0.4322 -1.05%
2022-11-11 0 0.475 0.475 0.480 0.465 0.475 198,000 93,850 0.4740 0.437 0.437 0.442 0.428 0.437 215,185 0.4361 0.00%
2022-11-10 0 0.475 0.465 0.475 - - 0 0 - 0.437 0.428 0.437 - - 0 - -1.04%
2022-11-09 0 0.480 0.475 0.480 0.465 0.480 232,000 110,890 0.4780 0.442 0.437 0.442 0.428 0.442 252,136 0.4398 3.23%
2022-11-08 0 0.465 0.465 0.480 0.465 0.465 14,000 6,510 0.4650 0.428 0.428 0.442 0.428 0.428 15,215 0.4279 -3.12%
2022-11-07 0 0.480 0.465 0.480 0.455 0.480 474,000 221,370 0.4670 0.442 0.428 0.442 0.419 0.442 515,140 0.4297 0.00%
2022-11-04 0 0.480 0.470 0.480 0.465 0.480 166,000 78,840 0.4749 0.442 0.432 0.442 0.428 0.442 180,408 0.4370 3.23%
2022-11-03 0 0.465 0.465 0.470 0.465 0.470 61,997 29,048 0.4685 0.428 0.428 0.432 0.428 0.432 67,378 0.4311 -1.06%
2022-11-02 0 0.470 0.470 0.490 0.465 0.490 356,000 170,680 0.4794 0.432 0.432 0.451 0.428 0.451 386,898 0.4411 -2.08%
2022-11-01 0 0.480 0.475 0.480 0.480 0.480 10,000 4,800 0.4800 0.442 0.437 0.442 0.442 0.442 10,868 0.4417 2.13%
2022-10-31 0 0.470 0.470 0.480 0.470 0.490 176,000 83,740 0.4758 0.432 0.432 0.442 0.432 0.451 191,275 0.4378 -4.08%
2022-10-28 0 0.490 0.490 0.500 0.490 0.510 58,000 29,220 0.5038 0.451 0.451 0.460 0.451 0.469 63,034 0.4636 -3.92%
2022-10-27 0 0.510 0.490 0.510 - - 0 0 - 0.469 0.451 0.469 - - 0 - 0.00%
2022-10-26 0 0.510 0.490 0.510 0.480 0.510 19,602,000 9,990,120 0.5096 0.469 0.451 0.469 0.442 0.469 21,303,306 0.4689 4.08%
2022-10-25 0 0.490 0.480 0.495 0.490 0.500 90,000 44,500 0.4944 0.451 0.442 0.455 0.451 0.460 97,811 0.4550 -2.00%
2022-10-24 0 0.500 0.500 0.510 0.490 0.500 7,984,000 3,991,450 0.4999 0.460 0.460 0.469 0.451 0.460 8,676,951 0.4600 -3.85%
2022-10-21 0 0.520 0.510 0.520 0.465 0.520 12,294,000 6,148,270 0.5001 0.478 0.469 0.478 0.428 0.478 13,361,026 0.4602 11.83%
2022-10-20 0 0.465 0.465 0.480 - - 0 0 - 0.428 0.428 0.442 - - 0 - 0.00%
2022-10-19 0 0.465 0.460 0.480 0.460 0.490 570,000 273,860 0.4805 0.428 0.423 0.442 0.423 0.451 619,472 0.4421 2.20%
2022-10-18 0 0.455 0.455 0.460 0.455 0.455 12,000 5,460 0.4550 0.419 0.419 0.423 0.419 0.419 13,042 0.4187 0.00%
2022-10-17 0 0.455 0.440 0.450 0.440 0.455 100,449 45,215 0.4501 0.419 0.405 0.414 0.405 0.419 109,167 0.4142 -1.09%
2022-10-14 0 0.460 0.460 0.465 0.450 0.460 78,000 35,600 0.4564 0.423 0.423 0.428 0.414 0.423 84,770 0.4200 0.00%
2022-10-13 0 0.460 0.450 0.460 0.420 0.500 4,394,000 2,173,840 0.4947 0.423 0.414 0.423 0.386 0.460 4,775,366 0.4552 9.52%
2022-10-12 0 0.420 0.420 0.440 0.405 0.430 100,000 42,370 0.4237 0.386 0.386 0.405 0.373 0.396 108,679 0.3899 -2.33%
2022-10-11 0 0.430 0.430 0.455 0.390 0.465 954,000 397,050 0.4162 0.396 0.396 0.419 0.359 0.428 1,036,800 0.3830 0.00%
2022-10-10 0 0.430 0.430 0.440 0.425 0.460 776,000 343,710 0.4429 0.396 0.396 0.405 0.391 0.423 843,351 0.4076 -5.49%
2022-10-07 0 0.455 0.450 0.455 0.455 0.485 306,000 142,430 0.4655 0.419 0.414 0.419 0.419 0.446 332,558 0.4283 -3.19%
2022-10-06 0 0.470 0.465 0.470 0.470 0.500 854,000 414,220 0.4850 0.432 0.428 0.432 0.432 0.460 928,121 0.4463 -5.05%
2022-10-05 0 0.495 0.495 0.500 0.495 0.500 532,000 265,870 0.4998 0.455 0.455 0.460 0.455 0.460 578,174 0.4598 -1.00%
2022-10-03 0 0.500 0.500 0.530 - - 0 0 - 0.460 0.460 0.488 - - 0 - 0.00%
2022-09-30 0 0.500 0.500 0.520 0.460 0.530 932,000 465,300 0.4992 0.460 0.460 0.478 0.423 0.488 1,012,891 0.4594 8.70%
2022-09-29 0 0.460 0.455 0.485 0.460 0.530 682,000 331,090 0.4855 0.423 0.419 0.446 0.423 0.488 741,192 0.4467 -11.54%
2022-09-28 0 0.520 0.510 0.530 0.520 0.540 146,000 76,500 0.5240 0.478 0.469 0.488 0.478 0.497 158,672 0.4821 -3.70%
2022-09-27 0 0.540 0.540 0.560 0.540 0.560 210,000 115,260 0.5489 0.497 0.497 0.515 0.497 0.515 228,226 0.5050 -3.57%
2022-09-26 0 0.560 0.560 0.570 0.560 0.580 208,000 118,800 0.5712 0.515 0.515 0.524 0.515 0.534 226,053 0.5255 -3.45%
2022-09-23 0 0.580 0.580 0.590 0.580 0.590 782,000 461,240 0.5898 0.534 0.534 0.543 0.534 0.543 849,872 0.5427 -1.69%
2022-09-22 0 0.590 0.590 0.600 0.590 0.600 156,000 93,360 0.5985 0.543 0.543 0.552 0.543 0.552 169,540 0.5507 -3.28%
2022-09-21 0 0.610 0.610 0.620 0.610 0.620 368,000 227,480 0.6182 0.561 0.561 0.570 0.561 0.570 399,940 0.5688 -1.61%
2022-09-20 0 0.620 0.600 0.620 0.600 0.620 184,000 112,680 0.6124 0.570 0.552 0.570 0.552 0.570 199,970 0.5635 3.33%
2022-09-19 0 0.600 0.600 0.610 0.590 0.600 146,000 86,840 0.5948 0.552 0.552 0.561 0.543 0.552 158,672 0.5473 1.69%
2022-09-16 0 0.590 0.590 0.610 0.590 0.590 190,000 112,100 0.5900 0.543 0.543 0.561 0.543 0.543 206,491 0.5429 0.00%
2022-09-15 0 0.590 0.590 0.610 0.590 0.600 96,000 57,460 0.5985 0.543 0.543 0.561 0.543 0.552 104,332 0.5507 -3.28%
2022-09-14 0 0.610 0.610 0.630 0.610 0.630 192,000 118,940 0.6195 0.561 0.561 0.580 0.561 0.580 208,664 0.5700 -1.61%
2022-09-13 0 0.620 0.610 0.630 0.610 0.620 194,000 120,240 0.6198 0.570 0.561 0.580 0.561 0.570 210,838 0.5703 1.64%
2022-09-09 0 0.610 0.600 0.620 0.600 0.630 458,000 281,920 0.6155 0.561 0.552 0.570 0.552 0.580 497,751 0.5664 1.67%
2022-09-08 0 0.600 0.600 0.610 0.580 0.640 2,548,000 1,566,200 0.6147 0.552 0.552 0.561 0.534 0.589 2,769,147 0.5656 3.45%
2022-09-07 0 0.580 0.580 0.590 0.580 0.700 10,960,000 6,934,660 0.6327 0.534 0.534 0.543 0.534 0.644 11,911,245 0.5822 -6.45%
2022-09-06 0 0.620 0.620 0.660 0.590 0.720 5,800,000 3,732,060 0.6435 0.570 0.570 0.607 0.543 0.663 6,303,396 0.5921 5.08%
2022-09-05 0 0.590 0.590 0.600 0.580 0.600 496,000 293,060 0.5908 0.543 0.543 0.552 0.534 0.552 539,049 0.5437 1.72%
2022-09-02 0 0.580 0.590 0.600 0.570 0.610 3,758,000 2,190,880 0.5830 0.534 0.543 0.552 0.524 0.561 4,084,166 0.5364 3.57%
2022-09-01 0 0.560 0.560 0.590 0.560 0.600 5,734,000 3,318,180 0.5787 0.515 0.515 0.543 0.515 0.552 6,231,668 0.5325 -5.08%
2022-08-31 0 0.590 0.590 0.610 0.560 0.610 1,156,000 693,320 0.5998 0.543 0.543 0.561 0.515 0.561 1,256,332 0.5519 5.36%
2022-08-30 0 0.560 0.570 0.600 0.560 0.590 524,000 304,480 0.5811 0.515 0.524 0.552 0.515 0.543 569,479 0.5347 0.00%
2022-08-29 0 0.560 0.560 0.580 0.510 0.610 2,264,000 1,334,380 0.5894 0.515 0.515 0.534 0.469 0.561 2,460,498 0.5423 7.69%
2022-08-26 0 0.520 0.520 0.550 0.510 0.550 670,000 349,700 0.5219 0.478 0.478 0.506 0.469 0.506 728,151 0.4803 -1.89%
2022-08-25 0 0.530 0.540 0.560 0.520 0.530 36,000 19,060 0.5294 0.488 0.497 0.515 0.478 0.488 39,125 0.4872 0.00%
2022-08-24 0 0.530 0.530 0.560 0.520 0.550 374,000 200,000 0.5348 0.488 0.488 0.515 0.478 0.506 406,460 0.4921 1.92%
2022-08-23 0 0.520 0.520 0.540 0.500 0.510 108,000 55,000 0.5093 0.478 0.478 0.497 0.460 0.469 117,374 0.4686 -1.89%
2022-08-22 0 0.530 0.530 0.540 0.475 0.530 1,852,000 912,120 0.4925 0.488 0.488 0.497 0.437 0.488 2,012,740 0.4532 1.92%
2022-08-19 0 0.520 0.520 0.570 0.520 0.540 154,000 82,440 0.5353 0.478 0.478 0.524 0.478 0.497 167,366 0.4926 -3.70%
2022-08-18 0 0.540 0.540 0.570 0.540 0.540 46,000 24,840 0.5400 0.497 0.497 0.524 0.497 0.497 49,992 0.4969 0.00%
2022-08-17 0 0.540 0.540 0.570 0.540 0.560 806,000 444,340 0.5513 0.497 0.497 0.524 0.497 0.515 875,955 0.5073 -3.57%
2022-08-16 0 0.560 0.570 0.580 0.560 0.560 310,000 173,600 0.5600 0.515 0.524 0.534 0.515 0.515 336,906 0.5153 0.00%
2022-08-15 0 0.560 0.560 0.590 0.560 0.570 82,000 46,320 0.5649 0.515 0.515 0.543 0.515 0.524 89,117 0.5198 -1.75%
2022-08-12 0 0.570 0.570 0.590 0.560 0.580 148,000 84,380 0.5701 0.524 0.524 0.543 0.515 0.534 160,845 0.5246 -3.39%
2022-08-11 0 0.590 0.570 0.590 0.550 0.590 320,000 185,240 0.5789 0.543 0.524 0.543 0.506 0.543 347,774 0.5326 0.00%
2022-08-10 0 0.590 0.570 0.590 0.560 0.590 314,000 182,440 0.5810 0.543 0.524 0.543 0.515 0.543 341,253 0.5346 9.26%
2022-08-09 0 0.540 0.540 0.570 0.530 0.570 306,000 169,320 0.5533 0.497 0.497 0.524 0.488 0.524 332,558 0.5091 -5.26%
2022-08-08 0 0.570 0.570 0.590 0.570 0.570 302,000 172,140 0.5700 0.524 0.524 0.543 0.524 0.524 328,211 0.5245 0.00%
2022-08-05 0 0.570 0.570 0.580 0.570 0.590 318,000 183,800 0.5780 0.524 0.524 0.534 0.524 0.543 345,600 0.5318 0.00%
2022-08-04 0 0.570 0.570 0.580 0.540 0.580 744,000 425,720 0.5722 0.524 0.524 0.534 0.497 0.534 808,574 0.5265 3.64%
2022-08-03 0 0.550 0.540 0.550 0.485 0.590 2,134,000 1,192,300 0.5587 0.506 0.497 0.506 0.446 0.543 2,319,215 0.5141 19.57%
2022-08-02 0 0.460 0.460 0.475 0.440 0.500 642,000 298,730 0.4653 0.423 0.423 0.437 0.405 0.460 697,721 0.4282 -4.17%
2022-08-01 0 0.480 0.480 0.485 0.465 0.500 954,000 461,350 0.4836 0.442 0.442 0.446 0.428 0.460 1,036,800 0.4450 -7.69%
2022-07-29 0 0.520 0.500 0.520 0.485 0.520 514,000 258,810 0.5035 0.478 0.460 0.478 0.446 0.478 558,611 0.4633 -1.89%
2022-07-28 0 0.530 0.520 0.550 0.520 0.580 484,000 255,220 0.5273 0.488 0.478 0.506 0.478 0.534 526,008 0.4852 -1.85%
2022-07-27 0 0.540 0.530 0.540 0.520 0.620 1,382,000 760,240 0.5501 0.497 0.488 0.497 0.478 0.570 1,501,947 0.5062 0.00%
2022-07-26 0 0.540 0.540 0.590 0.530 0.640 2,092,000 1,186,440 0.5671 0.497 0.497 0.543 0.488 0.589 2,273,570 0.5218 -15.62%
2022-07-25 0 0.640 0.610 0.640 0.610 0.660 1,152,000 726,760 0.6309 0.589 0.561 0.589 0.561 0.607 1,251,985 0.5805 -5.88%
2022-07-22 0 0.680 0.670 0.680 0.640 0.710 5,068,000 3,354,820 0.6620 0.626 0.616 0.626 0.589 0.653 5,507,864 0.6091 -4.23%
2022-07-21 0 0.710 0.710 0.720 0.710 0.720 22,000 15,780 0.7173 0.653 0.653 0.663 0.653 0.663 23,909 0.6600 -1.39%
2022-07-20 0 0.720 0.720 0.740 0.710 0.720 560,000 399,900 0.7141 0.663 0.663 0.681 0.653 0.663 608,604 0.6571 1.41%
2022-07-19 0 0.710 0.710 0.730 0.710 0.720 232,000 165,760 0.7145 0.653 0.653 0.672 0.653 0.663 252,136 0.6574 0.00%
2022-07-18 0 0.710 0.710 0.720 0.710 0.720 100,000 71,960 0.7196 0.653 0.653 0.663 0.653 0.663 108,679 0.6621 0.00%
2022-07-15 0 0.710 0.710 0.740 0.710 0.740 72,000 51,880 0.7206 0.653 0.653 0.681 0.653 0.681 78,249 0.6630 -4.05%
2022-07-14 0 0.740 0.720 0.740 0.720 0.740 8,000 5,840 0.7300 0.681 0.663 0.681 0.663 0.681 8,694 0.6717 1.37%
2022-07-13 0 0.730 0.730 0.740 0.710 0.730 100,000 72,100 0.7210 0.672 0.672 0.681 0.653 0.672 108,679 0.6634 -1.35%
2022-07-12 0 0.740 0.710 0.740 0.720 0.740 176,000 128,620 0.7308 0.681 0.653 0.681 0.663 0.681 191,275 0.6724 2.78%
2022-07-11 0 0.720 0.720 0.740 0.700 0.750 750,000 540,540 0.7207 0.663 0.663 0.681 0.644 0.690 815,094 0.6632 -4.00%
2022-07-08 0 0.750 0.740 0.750 0.740 0.750 50,000 37,200 0.7440 0.690 0.681 0.690 0.681 0.690 54,340 0.6846 -1.32%
2022-07-07 0 0.760 0.740 0.760 - - 4,000 2,960 0.7400 0.699 0.681 0.699 - - 4,347 0.6809 0.00%
2022-07-06 0 0.760 0.740 0.760 0.740 0.760 44,000 32,640 0.7418 0.699 0.681 0.699 0.681 0.699 47,819 0.6826 2.70%
2022-07-05 0 0.740 0.740 0.760 0.740 0.760 1,010,000 754,300 0.7468 0.681 0.681 0.699 0.681 0.699 1,097,660 0.6872 -2.63%
2022-07-04 0 0.760 0.760 0.770 0.760 0.780 264,000 203,780 0.7719 0.699 0.699 0.709 0.699 0.718 286,913 0.7102 -2.56%
2022-06-30 0 0.780 0.780 0.790 0.760 0.800 358,000 284,100 0.7936 0.718 0.718 0.727 0.699 0.736 389,072 0.7302 0.00%
2022-06-29 0 0.780 0.760 0.790 0.770 0.780 314,000 244,600 0.7790 0.718 0.699 0.727 0.709 0.718 341,253 0.7168 -1.27%
2022-06-28 0 0.790 0.780 0.790 0.770 0.790 110,000 85,000 0.7727 0.727 0.718 0.727 0.709 0.727 119,547 0.7110 2.60%
2022-06-27 0 0.770 0.760 0.770 0.770 0.780 136,000 105,560 0.7762 0.709 0.699 0.709 0.709 0.718 147,804 0.7142 -1.28%
2022-06-24 0 0.780 0.760 0.780 0.760 0.780 194,000 147,620 0.7609 0.718 0.699 0.718 0.699 0.718 210,838 0.7002 2.63%
2022-06-23 0 0.760 0.760 0.770 0.750 0.770 66,000 50,340 0.7627 0.699 0.699 0.709 0.690 0.709 71,728 0.7018 1.33%
2022-06-22 0 0.750 0.750 0.770 0.750 0.790 278,000 213,780 0.7690 0.690 0.690 0.709 0.690 0.727 302,128 0.7076 -2.60%
2022-06-21 0 0.770 0.770 0.780 0.750 0.780 114,000 87,700 0.7693 0.709 0.709 0.718 0.690 0.718 123,894 0.7079 2.67%
2022-06-20 0 0.750 0.750 0.770 0.750 0.780 96,000 72,160 0.7517 0.690 0.690 0.709 0.690 0.718 104,332 0.6916 0.00%
2022-06-17 0 0.750 0.750 0.770 0.750 0.780 158,000 120,020 0.7596 0.690 0.690 0.709 0.690 0.718 171,713 0.6990 0.00%
2022-06-16 0 0.750 0.750 0.760 0.750 0.780 442,000 338,880 0.7667 0.690 0.690 0.699 0.690 0.718 480,362 0.7055 -3.85%
2022-06-15 0 0.780 0.780 0.790 0.780 0.790 102,000 79,740 0.7818 0.718 0.718 0.727 0.718 0.727 110,853 0.7193 -1.27%
2022-06-14 0 0.790 0.790 0.800 0.780 0.790 84,000 65,640 0.7814 0.727 0.727 0.736 0.718 0.727 91,291 0.7190 0.00%
2022-06-13 0 0.790 0.780 0.790 0.790 0.800 14,000 11,100 0.7929 0.727 0.718 0.727 0.727 0.736 15,215 0.7295 0.00%
2022-06-10 0 0.790 0.790 0.800 0.780 0.790 128,000 100,380 0.7842 0.727 0.727 0.736 0.718 0.727 139,109 0.7216 0.00%
2022-06-09 0 0.790 0.780 0.790 0.790 0.800 30,000 23,740 0.7913 0.727 0.718 0.727 0.727 0.736 32,604 0.7281 -1.25%
2022-06-08 0 0.800 0.790 0.800 0.800 0.800 218,000 174,400 0.8000 0.736 0.727 0.736 0.736 0.736 236,921 0.7361 1.27%
2022-06-07 0 0.790 0.780 0.790 0.790 0.800 446,000 353,680 0.7930 0.727 0.718 0.727 0.727 0.736 484,709 0.7297 1.28%
2022-06-06 0 0.780 0.780 0.790 0.780 0.800 222,000 175,240 0.7894 0.718 0.718 0.727 0.718 0.736 241,268 0.7263 -2.50%
2022-06-02 0 0.800 0.780 0.800 0.780 0.800 26,000 20,700 0.7962 0.736 0.718 0.736 0.718 0.736 28,257 0.7326 2.56%
2022-06-01 0 0.780 0.780 0.790 0.770 0.800 258,000 201,120 0.7795 0.718 0.718 0.727 0.709 0.736 280,392 0.7173 0.00%
2022-05-31 0 0.780 0.780 0.790 0.780 0.780 620,000 483,600 0.7800 0.718 0.718 0.727 0.718 0.718 673,811 0.7177 -1.27%
2022-05-30 0 0.790 0.780 0.790 0.790 0.800 42,000 33,260 0.7919 0.727 0.718 0.727 0.727 0.736 45,645 0.7287 -1.25%
2022-05-27 0 0.800 0.780 0.800 0.780 0.800 4,944,000 3,856,560 0.7800 0.736 0.718 0.736 0.718 0.736 5,373,102 0.7178 1.27%
2022-05-26 0 0.790 0.770 0.790 0.770 0.790 576,000 448,680 0.7790 0.727 0.709 0.727 0.709 0.727 625,992 0.7167 0.00%
2022-05-25 0 0.790 0.780 0.790 0.770 0.790 214,000 166,920 0.7800 0.727 0.718 0.727 0.709 0.727 232,574 0.7177 0.00%
2022-05-24 0 0.790 0.780 0.790 0.780 0.800 126,000 99,280 0.7879 0.727 0.718 0.727 0.718 0.736 136,936 0.7250 -1.25%
2022-05-23 0 0.800 0.790 0.800 0.780 0.800 140,000 110,280 0.7877 0.736 0.727 0.736 0.718 0.736 152,151 0.7248 0.00%
2022-05-20 0 0.800 0.790 0.800 0.780 0.800 128,451 101,482 0.7900 0.736 0.727 0.736 0.718 0.736 139,600 0.7270 1.27%
2022-05-19 0 0.790 0.790 0.800 0.780 0.790 320,000 252,240 0.7883 0.727 0.727 0.736 0.718 0.727 347,774 0.7253 -2.47%
2022-05-18 0 0.810 0.800 0.830 - - 0 0 - 0.745 0.736 0.764 - - 0 - 0.00%
2022-05-17 0 0.810 0.790 0.820 0.800 0.820 134,000 107,500 0.8022 0.745 0.727 0.755 0.736 0.755 145,630 0.7382 0.00%
2022-05-16 0 0.810 0.800 0.810 0.810 0.810 416,000 337,020 0.8101 0.745 0.736 0.745 0.745 0.745 452,106 0.7454 0.00%
2022-05-13 0 0.810 0.800 0.820 0.800 0.820 204,000 165,700 0.8123 0.745 0.736 0.755 0.736 0.755 221,706 0.7474 0.00%
2022-05-12 0 0.810 0.810 0.830 0.810 0.850 200,000 164,360 0.8218 0.745 0.745 0.764 0.745 0.782 217,358 0.7562 -4.71%
2022-05-11 0 0.850 0.850 0.860 0.840 0.860 1,503,973 1,278,438 0.8500 0.782 0.782 0.791 0.773 0.791 1,634,507 0.7822 0.00%
2022-05-10 0 0.850 0.850 0.860 0.780 0.850 1,760,000 1,438,760 0.8175 0.782 0.782 0.791 0.718 0.782 1,912,755 0.7522 6.25%
2022-05-06 0 0.800 0.800 0.810 0.800 0.810 262,000 211,840 0.8085 0.736 0.736 0.745 0.736 0.745 284,740 0.7440 -1.23%
2022-05-05 0 0.810 0.810 0.830 0.810 0.850 358,000 296,820 0.8291 0.745 0.745 0.764 0.745 0.782 389,072 0.7629 -4.71%
2022-05-04 0 0.850 0.850 0.860 0.780 0.860 1,908,000 1,590,360 0.8335 0.782 0.782 0.791 0.718 0.791 2,073,600 0.7670 7.59%
2022-05-03 0 0.790 0.790 0.800 0.790 0.800 56,000 44,380 0.7925 0.727 0.727 0.736 0.727 0.736 60,860 0.7292 -1.25%
2022-04-29 0 0.800 0.800 0.810 0.780 0.810 1,334,000 1,065,718 0.7989 0.736 0.736 0.745 0.718 0.745 1,449,781 0.7351 1.27%
2022-04-28 0 0.790 0.790 0.810 0.790 0.810 52,000 41,620 0.8004 0.727 0.727 0.745 0.727 0.745 56,513 0.7365 -2.47%
2022-04-27 0 0.810 0.790 0.810 0.790 0.810 990,250 793,987 0.8018 0.745 0.727 0.745 0.727 0.745 1,076,196 0.7378 1.25%
2022-04-26 0 0.800 0.780 0.800 0.770 0.800 1,020,000 804,720 0.7889 0.736 0.718 0.736 0.709 0.736 1,108,528 0.7259 0.00%
2022-04-25 0 0.800 0.760 0.800 0.750 0.800 1,062,000 836,060 0.7873 0.736 0.699 0.736 0.690 0.736 1,154,174 0.7244 1.27%
2022-04-22 0 0.790 0.770 0.790 0.710 0.790 1,082,000 825,120 0.7626 0.727 0.709 0.727 0.653 0.727 1,175,909 0.7017 3.95%
2022-04-21 0 0.760 0.760 0.770 0.760 0.790 216,000 167,640 0.7761 0.699 0.699 0.709 0.699 0.727 234,747 0.7141 -5.00%
2022-04-20 0 0.800 0.780 0.800 0.770 0.800 774,000 615,120 0.7947 0.736 0.718 0.736 0.709 0.736 841,177 0.7313 1.27%
2022-04-19 0 0.790 0.770 0.790 0.760 0.800 188,000 145,520 0.7740 0.727 0.709 0.727 0.699 0.736 204,317 0.7122 -1.25%
2022-04-14 0 0.800 0.750 0.800 0.720 0.800 946,000 712,720 0.7534 0.736 0.690 0.736 0.663 0.736 1,028,106 0.6932 9.59%
2022-04-13 0 0.730 0.710 0.730 0.700 0.730 400,000 287,820 0.7196 0.672 0.653 0.672 0.644 0.672 434,717 0.6621 4.29%
2022-04-12 0 0.700 0.700 0.720 0.700 0.750 1,262,000 893,840 0.7083 0.644 0.644 0.663 0.644 0.690 1,371,532 0.6517 -6.67%
2022-04-11 0 0.750 0.730 0.750 0.740 0.750 212,000 157,640 0.7436 0.690 0.672 0.690 0.681 0.690 230,400 0.6842 0.00%
2022-04-08 0 0.750 0.740 0.760 0.750 0.760 3,402,000 2,551,560 0.7500 0.690 0.681 0.699 0.690 0.699 3,697,268 0.6901 1.35%
2022-04-07 0 0.740 0.740 0.760 0.740 0.760 6,228,000 4,616,500 0.7412 0.681 0.681 0.699 0.681 0.699 6,768,543 0.6821 -5.13%
2022-04-06 0 0.780 0.750 0.780 0.720 0.780 1,362,000 1,002,900 0.7363 0.718 0.690 0.718 0.663 0.718 1,480,211 0.6775 2.63%
2022-04-04 0 0.760 0.730 0.760 0.700 0.760 1,574,000 1,134,980 0.7211 0.699 0.672 0.699 0.644 0.699 1,710,611 0.6635 4.11%
2022-04-01 0 0.730 0.720 0.730 0.710 0.780 2,234,000 1,643,200 0.7355 0.672 0.663 0.672 0.653 0.718 2,427,894 0.6768 -8.75%
2022-03-31 0 0.800 0.790 0.800 0.780 0.810 1,012,000 810,660 0.8010 0.736 0.727 0.736 0.718 0.745 1,099,834 0.7371 0.00%
2022-03-30 0 0.800 0.780 0.800 0.780 0.800 32,000 25,320 0.7913 0.736 0.718 0.736 0.718 0.736 34,777 0.7281 0.00%
2022-03-29 0 0.800 0.780 0.800 0.780 0.800 100,000 79,520 0.7952 0.736 0.718 0.736 0.718 0.736 108,679 0.7317 2.56%
2022-03-28 0 0.780 0.780 0.790 0.770 0.820 564,000 447,540 0.7935 0.718 0.718 0.727 0.709 0.755 612,951 0.7301 0.00%
2022-03-25 0 0.780 0.780 0.790 0.780 0.820 290,000 230,960 0.7964 0.718 0.718 0.727 0.718 0.755 315,170 0.7328 -2.50%
2022-03-24 0 0.800 0.800 0.820 0.800 0.820 506,000 405,760 0.8019 0.736 0.736 0.755 0.736 0.755 549,917 0.7379 -1.23%
2022-03-23 0 0.810 0.800 0.810 0.800 0.830 152,000 123,240 0.8108 0.745 0.736 0.745 0.736 0.764 165,192 0.7460 -1.22%
2022-03-22 0 0.820 0.810 0.830 0.810 0.830 198,000 161,300 0.8146 0.755 0.745 0.764 0.745 0.764 215,185 0.7496 -1.20%
2022-03-21 0 0.830 0.810 0.830 0.760 0.830 620,000 496,900 0.8015 0.764 0.745 0.764 0.699 0.764 673,811 0.7374 6.41%
2022-03-18 0 0.780 0.770 0.780 0.750 0.820 1,218,000 951,900 0.7815 0.718 0.709 0.718 0.690 0.755 1,323,713 0.7191 -1.27%
2022-03-17 0 0.790 0.780 0.790 0.770 0.810 390,000 307,640 0.7888 0.727 0.718 0.727 0.709 0.745 423,849 0.7258 -2.47%
2022-03-16 0 0.810 0.770 0.810 0.750 0.810 1,344,000 1,032,860 0.7685 0.745 0.709 0.745 0.690 0.745 1,460,649 0.7071 10.96%
2022-03-15 0 0.730 0.730 0.760 0.730 0.800 2,636,000 2,037,940 0.7731 0.672 0.672 0.699 0.672 0.736 2,864,785 0.7114 -8.75%
2022-03-14 0 0.800 0.800 0.810 0.800 0.830 644,000 524,720 0.8148 0.736 0.736 0.745 0.736 0.764 699,894 0.7497 -5.88%
2022-03-11 0 0.850 0.830 0.860 0.830 0.850 568,000 480,600 0.8461 0.782 0.764 0.791 0.764 0.782 617,298 0.7786 -2.30%
2022-03-10 0 0.870 0.840 0.870 0.840 0.870 468,000 402,420 0.8599 0.801 0.773 0.801 0.773 0.801 508,619 0.7912 1.16%
2022-03-09 0 0.860 0.840 0.860 0.850 0.870 108,000 92,440 0.8559 0.791 0.773 0.791 0.782 0.801 117,374 0.7876 -1.15%
2022-03-08 0 0.870 0.830 0.870 0.830 0.870 1,346,000 1,137,780 0.8453 0.801 0.764 0.801 0.764 0.801 1,462,823 0.7778 0.00%
2022-03-07 0 0.870 0.850 0.870 0.850 0.880 1,008,000 871,060 0.8641 0.801 0.782 0.801 0.782 0.810 1,095,487 0.7951 -1.14%
2022-03-04 0 0.880 0.870 0.880 0.860 0.890 214,000 187,000 0.8738 0.810 0.801 0.810 0.791 0.819 232,574 0.8040 -2.22%
2022-03-03 0 0.900 0.880 0.900 0.880 0.900 914,000 817,980 0.8949 0.828 0.810 0.828 0.810 0.828 993,328 0.8235 1.12%
2022-03-02 0 0.890 0.860 0.890 0.850 0.890 1,642,000 1,435,840 0.8744 0.819 0.791 0.819 0.782 0.819 1,784,513 0.8046 3.49%
2022-03-01 0 0.860 0.840 0.860 0.850 0.890 644,000 558,740 0.8676 0.791 0.773 0.791 0.782 0.819 699,894 0.7983 -2.27%
2022-02-28 0 0.880 0.860 0.880 0.850 0.880 1,492,000 1,294,880 0.8679 0.810 0.791 0.810 0.782 0.810 1,621,494 0.7986 6.02%
2022-02-25 0 0.830 0.830 0.850 0.830 0.860 454,000 381,980 0.8414 0.764 0.764 0.782 0.764 0.791 493,404 0.7742 0.00%
2022-02-24 0 0.830 0.830 0.840 0.830 0.860 450,000 380,900 0.8464 0.764 0.764 0.773 0.764 0.791 489,057 0.7788 -4.60%
2022-02-23 0 0.870 0.860 0.880 0.860 0.880 28,000 24,160 0.8629 0.801 0.791 0.810 0.791 0.810 30,430 0.7939 1.16%
2022-02-22 0 0.860 0.860 0.870 0.850 0.880 494,000 427,980 0.8664 0.791 0.791 0.801 0.782 0.810 536,875 0.7972 0.00%
2022-02-21 0 0.860 0.860 0.870 0.860 0.880 38,000 33,080 0.8705 0.791 0.791 0.801 0.791 0.810 41,298 0.8010 0.00%
2022-02-18 0 0.860 0.860 0.880 0.860 0.890 234,000 204,240 0.8728 0.791 0.791 0.810 0.791 0.819 254,309 0.8031 -1.15%
2022-02-17 0 0.870 0.870 0.890 0.870 0.890 34,000 29,760 0.8753 0.801 0.801 0.819 0.801 0.819 36,951 0.8054 0.00%
2022-02-16 0 0.870 0.870 0.890 0.870 0.900 116,000 102,960 0.8876 0.801 0.801 0.819 0.801 0.828 126,068 0.8167 -1.14%
2022-02-15 0 0.880 0.880 0.890 0.870 0.890 492,000 436,900 0.8880 0.810 0.810 0.819 0.801 0.819 534,702 0.8171 1.15%
2022-02-14 0 0.870 0.870 0.890 0.870 0.900 574,000 507,380 0.8839 0.801 0.801 0.819 0.801 0.828 623,819 0.8133 0.00%
2022-02-11 0 0.870 0.870 0.890 0.860 0.890 140,000 122,800 0.8771 0.801 0.801 0.819 0.791 0.819 152,151 0.8071 1.16%
2022-02-10 0 0.860 0.860 0.900 0.860 0.890 284,000 249,280 0.8777 0.791 0.791 0.828 0.791 0.819 308,649 0.8076 -3.37%
2022-02-09 0 0.890 0.890 0.900 0.880 0.900 252,000 225,580 0.8952 0.819 0.819 0.828 0.810 0.828 273,872 0.8237 0.00%
2022-02-08 0 0.890 0.880 0.890 0.880 0.900 302,000 266,660 0.8830 0.819 0.810 0.819 0.810 0.828 328,211 0.8125 -1.11%
2022-02-07 0 0.900 0.900 0.910 0.860 0.910 1,242,000 1,111,860 0.8952 0.828 0.828 0.837 0.791 0.837 1,349,796 0.8237 4.65%
2022-02-04 0 0.860 0.860 0.870 0.830 0.870 608,000 518,040 0.8520 0.791 0.791 0.801 0.764 0.801 660,770 0.7840 3.61%
2022-01-31 0 0.830 0.830 0.860 0.830 0.830 12,000 9,960 0.8300 0.764 0.764 0.791 0.764 0.764 13,042 0.7637 -1.19%
2022-01-28 0 0.840 0.840 0.870 0.840 0.870 182,000 155,060 0.8520 0.773 0.773 0.801 0.773 0.801 197,796 0.7839 -1.18%
2022-01-27 0 0.850 0.850 0.870 0.850 0.880 234,000 201,780 0.8623 0.782 0.782 0.801 0.782 0.810 254,309 0.7934 -2.30%
2022-01-26 0 0.870 0.860 0.880 0.860 0.880 334,000 290,660 0.8702 0.801 0.791 0.810 0.791 0.810 362,989 0.8007 0.00%
2022-01-25 0 0.870 0.870 0.880 0.870 0.890 426,000 374,500 0.8791 0.801 0.801 0.810 0.801 0.819 462,974 0.8089 -3.33%
2022-01-24 0 0.900 0.880 0.900 0.880 0.900 98,000 87,360 0.8914 0.828 0.810 0.828 0.810 0.828 106,506 0.8202 0.00%
2022-01-21 0 0.900 0.880 0.900 0.880 0.900 1,162,000 1,038,360 0.8936 0.828 0.810 0.828 0.810 0.828 1,262,853 0.8222 1.12%
2022-01-20 0 0.890 0.890 0.900 0.890 0.900 862,000 774,920 0.8990 0.819 0.819 0.828 0.819 0.828 936,815 0.8272 0.00%
2022-01-19 0 0.890 0.880 0.890 0.860 0.890 950,000 834,880 0.8788 0.819 0.810 0.819 0.791 0.819 1,032,453 0.8086 4.71%
2022-01-18 0 0.850 0.850 0.860 0.820 0.860 1,990,000 1,697,700 0.8531 0.782 0.782 0.791 0.755 0.791 2,162,717 0.7850 -1.16%
2022-01-17 0 0.860 0.850 0.860 0.840 0.860 1,012,000 864,740 0.8545 0.791 0.782 0.791 0.773 0.791 1,099,834 0.7862 0.00%
2022-01-14 0 0.860 0.850 0.860 0.850 0.860 906,000 775,560 0.8560 0.791 0.782 0.791 0.782 0.791 984,634 0.7877 0.00%
2022-01-13 0 0.860 0.840 0.860 0.840 0.860 858,000 723,940 0.8438 0.791 0.773 0.791 0.773 0.791 932,468 0.7764 1.18%
2022-01-12 0 0.850 0.840 0.850 0.820 0.850 1,362,000 1,137,080 0.8349 0.782 0.773 0.782 0.755 0.782 1,480,211 0.7682 4.94%
2022-01-11 0 0.810 0.800 0.810 0.800 0.840 2,768,000 2,235,480 0.8076 0.745 0.736 0.745 0.736 0.773 3,008,242 0.7431 -3.57%
2022-01-10 0 0.840 0.840 0.850 0.780 0.870 10,000,000 8,236,760 0.8237 0.773 0.773 0.782 0.718 0.801 10,867,925 0.7579 -16.00%
2022-01-07 0 1.000 0.990 1.000 0.980 1.010 550,000 548,540 0.9973 0.920 0.911 0.920 0.902 0.929 597,736 0.9177 1.01%
2022-01-06 0 0.990 0.970 0.990 0.980 1.000 1,084,000 1,070,580 0.9876 0.911 0.893 0.911 0.902 0.920 1,178,083 0.9087 -1.00%
2022-01-05 0 1.000 1.000 1.010 1.000 1.020 1,340,000 1,354,460 1.0108 0.920 0.920 0.929 0.920 0.939 1,456,302 0.9301 -1.96%
2022-01-04 0 1.020 1.000 1.020 1.000 1.030 1,100,000 1,120,600 1.0187 0.939 0.920 0.939 0.920 0.948 1,195,472 0.9374 0.99%
2022-01-03 0 1.010 1.000 1.010 0.980 1.010 1,764,000 1,743,060 0.9881 0.929 0.920 0.929 0.902 0.929 1,917,102 0.9092 3.06%
2021-12-31 0 0.980 0.980 0.990 0.980 0.990 452,000 445,000 0.9845 0.902 0.902 0.911 0.902 0.911 491,230 0.9059 -1.01%
2021-12-30 0 0.990 0.980 0.990 0.970 0.990 1,688,000 1,657,240 0.9818 0.911 0.902 0.911 0.893 0.911 1,834,506 0.9034 2.06%
2021-12-29 0 0.970 0.970 0.980 0.950 0.970 996,000 962,400 0.9663 0.893 0.893 0.902 0.874 0.893 1,082,445 0.8891 0.00%
2021-12-28 0 0.970 0.960 0.970 0.910 0.970 2,522,000 2,369,960 0.9397 0.893 0.883 0.893 0.837 0.893 2,740,891 0.8647 5.43%
2021-12-24 0 0.920 0.910 0.930 0.920 0.920 528,000 485,760 0.9200 0.847 0.837 0.856 0.847 0.847 573,826 0.8465 0.00%
2021-12-23 0 0.920 0.900 0.920 0.860 0.920 1,678,000 1,501,420 0.8948 0.847 0.828 0.847 0.791 0.847 1,823,638 0.8233 6.98%
2021-12-22 0 0.860 0.850 0.860 0.850 0.860 306,000 262,280 0.8571 0.791 0.782 0.791 0.782 0.791 332,558 0.7887 1.18%
2021-12-21 0 0.850 0.850 0.860 0.830 0.860 346,000 293,520 0.8483 0.782 0.782 0.791 0.764 0.791 376,030 0.7806 0.00%
2021-12-20 0 0.850 0.830 0.850 0.830 0.880 688,000 582,660 0.8469 0.782 0.764 0.782 0.764 0.810 747,713 0.7793 -1.16%
2021-12-17 0 0.860 0.860 0.870 0.850 0.870 1,196,000 1,030,620 0.8617 0.791 0.791 0.801 0.782 0.801 1,299,804 0.7929 -1.15%
2021-12-16 0 0.870 0.850 0.870 0.830 0.870 816,000 701,420 0.8596 0.801 0.782 0.801 0.764 0.801 886,823 0.7909 2.35%
2021-12-15 0 0.850 0.850 0.860 0.800 0.870 908,000 768,160 0.8460 0.782 0.782 0.791 0.736 0.801 986,808 0.7784 -2.30%
2021-12-14 0 0.870 0.870 0.880 0.870 0.900 652,000 571,080 0.8759 0.801 0.801 0.810 0.801 0.828 708,589 0.8059 -3.33%
2021-12-13 0 0.900 0.880 0.900 0.880 0.900 566,000 504,680 0.8917 0.828 0.810 0.828 0.810 0.828 615,125 0.8205 3.45%
2021-12-10 0 0.870 0.870 0.880 0.870 0.890 710,000 622,520 0.8768 0.801 0.801 0.810 0.801 0.819 771,623 0.8068 -1.14%
2021-12-09 0 0.880 0.870 0.890 0.870 0.890 836,000 732,400 0.8761 0.810 0.801 0.819 0.801 0.819 908,558 0.8061 0.00%
2021-12-08 0 0.880 0.870 0.880 0.870 0.890 464,000 407,840 0.8790 0.810 0.801 0.810 0.801 0.819 504,272 0.8088 1.15%
2021-12-07 0 0.870 0.870 0.880 0.870 0.880 752,000 657,940 0.8749 0.801 0.801 0.810 0.801 0.810 817,268 0.8050 0.00%
2021-12-06 0 0.870 0.870 0.890 0.870 0.900 232,000 205,040 0.8838 0.801 0.801 0.819 0.801 0.828 252,136 0.8132 -3.33%
2021-12-03 0 0.900 0.890 0.900 0.880 0.900 240,000 213,500 0.8896 0.828 0.819 0.828 0.810 0.828 260,830 0.8185 3.45%
2021-12-02 0 0.870 0.870 0.890 0.870 0.880 644,000 564,020 0.8758 0.801 0.801 0.819 0.801 0.810 699,894 0.8059 -2.25%
2021-12-01 0 0.890 0.890 0.900 0.880 0.900 406,000 361,980 0.8916 0.819 0.819 0.828 0.810 0.828 441,238 0.8204 1.14%
2021-11-30 0 0.880 0.880 0.890 0.860 0.910 2,248,000 1,981,080 0.8813 0.810 0.810 0.819 0.791 0.837 2,443,109 0.8109 -4.35%
2021-11-29 0 0.920 0.920 0.930 0.910 0.920 464,000 423,280 0.9122 0.847 0.847 0.856 0.837 0.847 504,272 0.8394 0.00%
2021-11-26 0 0.920 0.910 0.920 0.910 0.940 870,000 806,020 0.9265 0.847 0.837 0.847 0.837 0.865 945,509 0.8525 -1.08%
2021-11-25 0 0.930 0.930 0.950 0.920 0.940 456,000 423,700 0.9292 0.856 0.856 0.874 0.847 0.865 495,577 0.8550 -1.06%
2021-11-24 0 0.940 0.930 0.950 0.920 1.020 1,996,000 1,920,400 0.9621 0.865 0.856 0.874 0.847 0.939 2,169,238 0.8853 2.17%
2021-11-23 0 0.920 0.920 0.930 0.920 0.930 242,000 224,720 0.9286 0.847 0.847 0.856 0.847 0.856 263,004 0.8544 -1.08%
2021-11-22 0 0.930 0.930 0.940 0.930 0.940 192,000 179,460 0.9347 0.856 0.856 0.865 0.856 0.865 208,664 0.8600 0.00%
2021-11-19 0 0.930 0.930 0.940 0.930 0.940 218,000 202,840 0.9305 0.856 0.856 0.865 0.856 0.865 236,921 0.8562 0.00%
2021-11-18 0 0.930 0.930 0.950 0.930 0.940 272,000 255,540 0.9395 0.856 0.856 0.874 0.856 0.865 295,608 0.8645 -1.06%
2021-11-17 0 0.940 0.940 0.950 0.920 0.950 392,000 365,320 0.9319 0.865 0.865 0.874 0.847 0.874 426,023 0.8575 1.08%
2021-11-16 0 0.930 0.930 0.940 0.930 0.950 1,000,000 938,080 0.9381 0.856 0.856 0.865 0.856 0.874 1,086,792 0.8632 -1.06%
2021-11-15 0 0.940 0.940 0.950 0.930 0.960 1,272,000 1,205,700 0.9479 0.865 0.865 0.874 0.856 0.883 1,382,400 0.8722 -3.09%
2021-11-12 0 0.970 0.970 0.980 0.960 0.970 708,000 685,960 0.9689 0.893 0.893 0.902 0.883 0.893 769,449 0.8915 0.00%
2021-11-11 0 0.970 0.970 0.980 0.960 0.990 1,280,000 1,238,720 0.9678 0.893 0.893 0.902 0.883 0.911 1,391,094 0.8905 -2.02%
2021-11-10 0 0.990 0.990 1.000 0.980 1.000 534,000 528,120 0.9890 0.911 0.911 0.920 0.902 0.920 580,347 0.9100 0.00%
2021-11-09 0 0.990 0.990 1.000 0.990 1.000 270,000 269,200 0.9970 0.911 0.911 0.920 0.911 0.920 293,434 0.9174 -1.98%
2021-11-08 0 1.010 0.990 1.010 0.990 1.010 580,000 580,700 1.0012 0.929 0.911 0.929 0.911 0.929 630,340 0.9212 2.02%
2021-11-05 0 0.990 0.990 1.000 0.990 1.010 834,000 832,820 0.9986 0.911 0.911 0.920 0.911 0.929 906,385 0.9188 -1.00%
2021-11-04 0 1.000 1.000 1.010 0.990 1.010 1,718,000 1,726,060 1.0047 0.920 0.920 0.929 0.911 0.929 1,867,109 0.9245 -2.91%
2021-11-03 0 1.030 1.010 1.030 1.010 1.030 928,000 941,620 1.0147 0.948 0.929 0.948 0.929 0.948 1,008,543 0.9336 0.00%
2021-11-02 0 1.030 1.010 1.030 1.010 1.030 812,000 828,700 1.0206 0.948 0.929 0.948 0.929 0.948 882,475 0.9391 0.00%
2021-11-01 0 1.030 1.020 1.040 1.020 1.050 864,000 884,180 1.0234 0.948 0.939 0.957 0.939 0.966 938,989 0.9416 -1.90%
2021-10-29 0 1.050 1.040 1.050 1.030 1.060 470,000 489,840 1.0422 0.966 0.957 0.966 0.948 0.975 510,792 0.9590 0.96%
2021-10-28 0 1.040 1.030 1.040 1.010 1.050 3,416,000 3,480,640 1.0189 0.957 0.948 0.957 0.929 0.966 3,712,483 0.9376 -1.89%
2021-10-27 0 1.060 1.050 1.070 1.040 1.080 2,254,000 2,394,240 1.0622 0.975 0.966 0.985 0.957 0.994 2,449,630 0.9774 -2.75%
2021-10-26 0 1.090 1.080 1.090 1.070 1.090 834,000 902,020 1.0816 1.003 0.994 1.003 0.985 1.003 906,385 0.9952 1.87%
2021-10-25 0 1.070 1.060 1.090 1.060 1.090 1,310,000 1,407,480 1.0744 0.985 0.975 1.003 0.975 1.003 1,423,698 0.9886 -0.93%
2021-10-22 0 1.080 1.070 1.080 1.050 1.090 2,824,000 3,030,140 1.0730 0.994 0.985 0.994 0.966 1.003 3,069,102 0.9873 -1.82%
2021-10-21 0 1.100 1.090 1.100 1.090 1.140 1,367,333 1,519,006 1.1109 1.012 1.003 1.012 1.003 1.049 1,486,007 1.0222 -2.65%
2021-10-20 0 1.130 1.120 1.130 1.120 1.140 1,876,000 2,120,960 1.1306 1.040 1.031 1.040 1.031 1.049 2,038,823 1.0403 -0.88%
2021-10-19 0 1.140 1.130 1.140 1.110 1.140 1,920,000 2,166,260 1.1283 1.049 1.040 1.049 1.021 1.049 2,086,642 1.0382 0.88%
2021-10-18 0 1.130 1.120 1.130 1.070 1.130 2,388,000 2,625,840 1.0996 1.040 1.031 1.040 0.985 1.040 2,595,260 1.0118 4.63%
2021-10-15 0 1.080 1.080 1.090 1.070 1.100 1,440,000 1,558,780 1.0825 0.994 0.994 1.003 0.985 1.012 1,564,981 0.9960 0.00%
2021-10-12 0 1.080 1.080 1.090 1.070 1.130 1,954,000 2,132,640 1.0914 0.994 0.994 1.003 0.985 1.040 2,123,592 1.0043 -2.70%
2021-10-11 0 1.110 1.090 1.110 1.080 1.150 3,234,000 3,582,720 1.1078 1.021 1.003 1.021 0.994 1.058 3,514,687 1.0194 -0.89%
2021-10-08 0 1.120 1.100 1.120 1.060 1.160 6,048,000 6,667,340 1.1024 1.031 1.012 1.031 0.975 1.067 6,572,921 1.0144 -1.75%
2021-10-07 0 1.140 1.130 1.140 1.100 1.180 6,680,000 7,607,460 1.1388 1.049 1.040 1.049 1.012 1.086 7,259,774 1.0479 -5.00%
2021-10-06 0 1.200 1.200 1.220 1.150 1.240 17,658,000 21,180,920 1.1995 1.104 1.104 1.123 1.058 1.141 19,190,581 1.1037 3.45%
2021-10-05 0 1.160 1.160 1.170 1.040 1.180 13,900,000 15,454,880 1.1119 1.067 1.067 1.077 0.957 1.086 15,106,415 1.0231 12.62%
2021-10-04 0 1.030 1.020 1.030 1.000 1.040 962,000 982,880 1.0217 0.948 0.939 0.948 0.920 0.957 1,045,494 0.9401 0.98%
2021-09-30 0 1.020 1.010 1.020 0.980 1.020 1,584,000 1,584,780 1.0005 0.939 0.929 0.939 0.902 0.939 1,721,479 0.9206 0.99%
2021-09-29 0 1.010 1.010 1.030 1.010 1.080 3,964,000 4,077,600 1.0287 0.929 0.929 0.948 0.929 0.994 4,308,045 0.9465 -6.48%
2021-09-28 0 1.080 1.070 1.080 1.060 1.090 4,206,000 4,523,920 1.0756 0.994 0.985 0.994 0.975 1.003 4,571,049 0.9897 3.85%
2021-09-27 0 1.040 1.030 1.040 1.010 1.080 4,464,000 4,697,340 1.0523 0.957 0.948 0.957 0.929 0.994 4,851,442 0.9682 -1.89%
2021-09-24 0 1.060 1.030 1.060 0.970 1.090 10,232,000 10,788,160 1.0544 0.975 0.948 0.975 0.893 1.003 11,120,060 0.9702 8.16%
2021-09-23 0 0.980 0.960 0.990 0.950 1.030 2,440,000 2,387,960 0.9787 0.902 0.883 0.911 0.874 0.948 2,651,774 0.9005 -2.00%
2021-09-21 0 1.000 0.970 1.010 0.920 1.000 1,252,000 1,202,380 0.9604 0.920 0.893 0.929 0.847 0.920 1,360,664 0.8837 1.01%
2021-09-20 0 0.990 0.980 0.990 0.940 1.080 2,954,000 2,924,220 0.9899 0.911 0.902 0.911 0.865 0.994 3,210,385 0.9109 -8.33%
2021-09-17 0 1.080 1.060 1.090 1.050 1.130 4,190,000 4,487,000 1.0709 0.994 0.975 1.003 0.966 1.040 4,553,660 0.9854 -1.82%
2021-09-16 0 1.100 1.090 1.100 1.050 1.170 11,666,000 13,196,040 1.1312 1.012 1.003 1.012 0.966 1.077 12,678,521 1.0408 1.85%
2021-09-15 0 1.080 1.070 1.080 1.030 1.090 6,222,000 6,583,680 1.0581 0.994 0.985 0.994 0.948 1.003 6,762,023 0.9736 -0.92%
2021-09-14 0 1.090 1.080 1.090 0.920 1.110 14,312,000 15,091,160 1.0544 1.003 0.994 1.003 0.847 1.021 15,554,174 0.9702 17.20%
2021-09-13 0 0.930 0.920 0.930 0.920 0.930 406,000 374,980 0.9236 0.856 0.847 0.856 0.847 0.856 441,238 0.8498 0.00%
2021-09-10 0 0.930 0.920 0.930 0.920 0.930 1,720,000 1,583,340 0.9205 0.856 0.847 0.856 0.847 0.856 1,869,283 0.8470 0.00%
2021-09-09 0 0.930 0.910 0.930 0.920 0.940 478,000 442,700 0.9262 0.856 0.837 0.856 0.847 0.865 519,487 0.8522 0.00%
2021-09-08 0 0.930 0.920 0.930 0.910 0.930 904,000 833,000 0.9215 0.856 0.847 0.856 0.837 0.856 982,460 0.8479 -1.06%
2021-09-07 0 0.940 0.920 0.940 0.920 0.940 842,000 780,500 0.9270 0.865 0.847 0.865 0.847 0.865 915,079 0.8529 1.08%
2021-09-06 0 0.930 0.920 0.930 0.930 0.940 388,000 364,100 0.9384 0.856 0.847 0.856 0.856 0.865 421,675 0.8635 -1.06%
2021-09-03 0 0.940 0.930 0.940 0.920 0.940 1,144,000 1,066,300 0.9321 0.865 0.856 0.865 0.847 0.865 1,243,291 0.8576 2.17%
2021-09-02 0 0.920 0.920 0.940 0.920 0.940 476,000 442,480 0.9296 0.847 0.847 0.865 0.847 0.865 517,313 0.8553 0.00%
2021-09-01 0 0.920 0.920 0.940 0.900 0.940 902,000 836,700 0.9276 0.847 0.847 0.865 0.828 0.865 980,287 0.8535 -2.13%
2021-08-31 0 0.940 0.930 0.940 0.930 0.940 442,000 413,800 0.9362 0.865 0.856 0.865 0.856 0.865 480,362 0.8614 1.08%
2021-08-30 0 0.930 0.930 0.950 0.930 0.960 618,000 582,640 0.9428 0.856 0.856 0.874 0.856 0.883 671,638 0.8675 -2.11%
2021-08-27 0 0.950 0.930 0.950 0.920 0.950 626,000 580,760 0.9277 0.874 0.856 0.874 0.847 0.874 680,332 0.8536 1.06%
2021-08-26 0 0.940 0.940 0.950 0.930 0.970 1,426,000 1,348,480 0.9456 0.865 0.865 0.874 0.856 0.893 1,549,766 0.8701 -6.00%
2021-08-25 0 1.000 1.000 1.010 1.000 1.010 210,000 210,780 1.0037 0.920 0.920 0.929 0.920 0.929 228,226 0.9236 0.00%
2021-08-24 0 1.000 1.000 1.010 0.960 1.010 976,000 974,160 0.9981 0.920 0.920 0.929 0.883 0.929 1,060,709 0.9184 4.17%
2021-08-23 0 0.960 0.960 0.980 0.950 1.000 624,000 603,620 0.9673 0.883 0.883 0.902 0.874 0.920 678,158 0.8901 1.05%
2021-08-20 0 0.950 0.940 0.960 0.890 1.060 2,698,000 2,527,820 0.9369 0.874 0.865 0.883 0.819 0.975 2,932,166 0.8621 2.15%
2021-08-19 0 0.930 0.920 0.950 0.920 0.950 772,000 720,300 0.9330 0.856 0.847 0.874 0.847 0.874 839,004 0.8585 -1.06%
2021-08-18 0 0.940 0.940 0.950 0.930 0.970 198,000 188,520 0.9521 0.865 0.865 0.874 0.856 0.893 215,185 0.8761 1.08%
2021-08-17 0 0.930 0.930 0.950 0.930 0.950 744,000 696,340 0.9359 0.856 0.856 0.874 0.856 0.874 808,574 0.8612 -2.11%
2021-08-16 0 0.950 0.950 0.960 0.930 0.960 832,000 792,600 0.9526 0.874 0.874 0.883 0.856 0.883 904,211 0.8766 -1.04%
2021-08-13 0 0.960 0.960 0.970 0.960 0.980 430,000 417,360 0.9706 0.883 0.883 0.893 0.883 0.902 467,321 0.8931 -1.03%
2021-08-12 0 0.970 0.970 0.990 0.970 0.990 554,000 543,600 0.9812 0.893 0.893 0.911 0.893 0.911 602,083 0.9029 -2.02%
2021-08-11 0 0.990 0.980 1.000 0.970 0.990 804,000 788,880 0.9812 0.911 0.902 0.920 0.893 0.911 873,781 0.9028 1.02%
2021-08-10 0 0.980 0.980 0.990 0.980 0.990 654,000 644,740 0.9858 0.902 0.902 0.911 0.902 0.911 710,762 0.9071 -1.01%
2021-08-09 0 0.990 0.990 1.010 0.980 1.010 557,000 554,140 0.9949 0.911 0.911 0.929 0.902 0.929 605,343 0.9154 -1.00%
2021-08-06 0 1.000 1.000 1.010 0.990 1.010 424,000 423,820 0.9996 0.920 0.920 0.929 0.911 0.929 460,800 0.9197 0.00%
2021-08-05 0 1.000 1.000 1.010 1.000 1.020 288,000 289,160 1.0040 0.920 0.920 0.929 0.920 0.939 312,996 0.9238 -2.91%
2021-08-04 0 1.030 1.020 1.030 1.000 1.030 917,000 923,840 1.0075 0.948 0.939 0.948 0.920 0.948 996,589 0.9270 3.00%
2021-08-03 0 1.000 0.990 1.000 0.980 1.030 1,117,000 1,125,660 1.0078 0.920 0.911 0.920 0.902 0.948 1,213,947 0.9273 -0.99%
2021-08-02 0 1.010 1.010 1.020 0.990 1.050 3,468,000 3,505,820 1.0109 0.929 0.929 0.939 0.911 0.966 3,768,996 0.9302 8.60%
2021-07-30 0 0.930 0.930 0.940 0.930 0.950 484,000 456,260 0.9427 0.856 0.856 0.865 0.856 0.874 526,008 0.8674 0.00%
2021-07-29 0 0.930 0.930 0.960 0.930 1.000 846,000 806,160 0.9529 0.856 0.856 0.883 0.856 0.920 919,426 0.8768 -1.06%
2021-07-28 0 0.940 0.920 0.950 0.910 0.970 1,230,000 1,153,400 0.9377 0.865 0.847 0.874 0.837 0.893 1,336,755 0.8628 1.08%
2021-07-27 0 0.930 0.930 0.960 0.930 1.010 1,198,000 1,163,320 0.9711 0.856 0.856 0.883 0.856 0.929 1,301,977 0.8935 -5.10%
2021-07-26 0 0.980 0.970 1.000 0.970 1.030 1,502,000 1,500,560 0.9990 0.902 0.893 0.920 0.893 0.948 1,632,362 0.9193 -2.00%
2021-07-23 0 1.000 0.990 1.000 0.980 1.010 296,000 295,640 0.9988 0.920 0.911 0.920 0.902 0.929 321,691 0.9190 0.00%
2021-07-22 0 1.000 1.010 1.020 0.990 1.050 1,350,000 1,373,260 1.0172 0.920 0.929 0.939 0.911 0.966 1,467,170 0.9360 2.04%
2021-07-21 0 0.980 0.960 0.980 0.940 0.980 888,000 849,640 0.9568 0.902 0.883 0.902 0.865 0.902 965,072 0.8804 -1.01%
2021-07-20 0 0.990 0.980 0.990 0.890 1.000 4,138,000 3,792,420 0.9165 0.911 0.902 0.911 0.819 0.920 4,497,147 0.8433 3.13%
2021-07-19 0 0.960 0.960 0.970 0.950 1.010 2,358,000 2,309,760 0.9795 0.883 0.883 0.893 0.874 0.929 2,562,657 0.9013 -4.95%
2021-07-16 0 1.010 1.000 1.020 1.000 1.020 1,256,000 1,264,620 1.0069 0.929 0.920 0.939 0.920 0.939 1,365,011 0.9265 0.00%
2021-07-15 0 1.010 1.010 1.020 1.000 1.020 1,170,000 1,178,400 1.0072 0.929 0.929 0.939 0.920 0.939 1,271,547 0.9267 0.00%
2021-07-14 0 1.010 1.000 1.010 0.990 1.020 3,258,000 3,250,020 0.9976 0.929 0.920 0.929 0.911 0.939 3,540,770 0.9179 -1.94%
2021-07-13 0 1.030 1.030 1.040 1.010 1.060 2,628,000 2,690,420 1.0238 0.948 0.948 0.957 0.929 0.975 2,856,091 0.9420 -0.96%
2021-07-12 0 1.040 1.030 1.040 1.030 1.090 2,292,000 2,427,180 1.0590 0.957 0.948 0.957 0.948 1.003 2,490,928 0.9744 -3.70%
2021-07-09 0 1.080 1.070 1.080 1.050 1.090 1,806,000 1,941,900 1.0752 0.994 0.985 0.994 0.966 1.003 1,962,747 0.9894 2.86%
2021-07-08 0 1.050 1.050 1.060 1.030 1.150 6,674,000 7,118,720 1.0666 0.966 0.966 0.975 0.948 1.058 7,253,253 0.9815 -7.89%
2021-07-07 0 1.140 1.140 1.150 1.050 1.150 4,626,800 5,139,960 1.1109 1.049 1.049 1.058 0.966 1.058 5,028,371 1.0222 5.56%
2021-07-06 0 1.080 1.080 1.090 1.000 1.190 13,260,000 14,477,700 1.0918 0.994 0.994 1.003 0.920 1.095 14,410,868 1.0046 -9.24%
2021-07-05 0 1.190 1.180 1.190 1.160 1.310 5,822,000 7,052,200 1.2113 1.095 1.086 1.095 1.067 1.205 6,327,306 1.1146 -9.16%
2021-07-02 0 1.310 1.300 1.310 1.290 1.380 4,064,000 5,419,120 1.3334 1.205 1.196 1.205 1.187 1.270 4,416,725 1.2270 -5.07%
2021-06-30 0 1.380 1.380 1.390 1.360 1.510 8,452,000 11,910,340 1.4092 1.270 1.270 1.279 1.251 1.389 9,185,570 1.2966 -6.12%
2021-06-29 0 1.690 1.680 1.690 1.650 1.700 8,996,000 15,116,380 1.6803 1.353 1.345 1.353 1.321 1.361 11,239,977 1.3449 -0.59%
2021-06-28 0 1.700 1.690 1.700 1.640 1.710 5,042,000 8,482,860 1.6824 1.361 1.353 1.361 1.313 1.369 6,299,685 1.3466 1.19%
2021-06-25 0 1.680 1.680 1.690 1.580 1.690 10,740,000 17,568,240 1.6358 1.345 1.345 1.353 1.265 1.353 13,419,003 1.3092 5.66%
2021-06-24 0 1.590 1.590 1.600 1.530 1.620 4,028,000 6,380,360 1.5840 1.273 1.273 1.281 1.225 1.297 5,032,751 1.2678 0.63%
2021-06-23 0 1.580 1.580 1.590 1.570 1.620 4,424,000 7,020,800 1.5870 1.265 1.265 1.273 1.257 1.297 5,527,530 1.2702 0.64%
2021-06-22 0 1.570 1.560 1.570 1.520 1.600 6,140,000 9,611,780 1.5654 1.257 1.249 1.257 1.217 1.281 7,671,572 1.2529 4.67%
2021-06-21 0 1.500 1.490 1.500 1.460 1.510 4,722,000 7,044,860 1.4919 1.201 1.193 1.201 1.169 1.209 5,899,864 1.1941 -0.66%
2021-06-18 0 1.510 1.500 1.510 1.460 1.570 7,406,000 11,053,880 1.4926 1.209 1.201 1.209 1.169 1.257 9,253,365 1.1946 -3.82%
2021-06-17 0 1.570 1.570 1.580 1.450 1.630 9,964,000 15,358,580 1.5414 1.257 1.257 1.265 1.161 1.305 12,449,437 1.2337 6.08%
2021-06-16 0 1.480 1.470 1.480 1.440 1.720 26,488,000 40,688,040 1.5361 1.185 1.177 1.185 1.153 1.377 33,095,211 1.2294 -14.45%
2021-06-15 0 1.730 1.710 1.730 1.540 1.750 19,750,000 33,042,360 1.6730 1.385 1.369 1.385 1.233 1.401 24,676,473 1.3390 12.34%
2021-06-11 0 1.540 1.540 1.550 1.470 1.550 8,154,000 12,361,060 1.5160 1.233 1.233 1.241 1.177 1.241 10,187,947 1.2133 7.69%
2021-06-10 0 1.430 1.430 1.440 1.430 1.480 2,608,000 3,771,820 1.4463 1.145 1.145 1.153 1.145 1.185 3,258,544 1.1575 -3.38%
2021-06-09 0 1.480 1.480 1.490 1.430 1.490 2,872,000 4,226,180 1.4715 1.185 1.185 1.193 1.145 1.193 3,588,396 1.1777 3.50%
2021-06-08 0 1.430 1.420 1.430 1.400 1.530 7,860,000 11,290,060 1.4364 1.145 1.137 1.145 1.121 1.225 9,820,611 1.1496 -6.54%
2021-06-07 0 1.530 1.520 1.530 1.490 1.550 3,002,000 4,572,640 1.5232 1.225 1.217 1.225 1.193 1.241 3,750,824 1.2191 0.00%
2021-06-04 0 1.530 1.530 1.540 1.490 1.550 4,432,000 6,777,980 1.5293 1.225 1.225 1.233 1.193 1.241 5,537,525 1.2240 0.00%
2021-06-03 0 1.530 1.520 1.530 1.480 1.540 7,076,000 10,717,540 1.5146 1.225 1.217 1.225 1.185 1.233 8,841,049 1.2122 4.79%
2021-06-02 0 1.460 1.460 1.480 1.420 1.500 5,472,000 8,079,120 1.4764 1.169 1.169 1.185 1.137 1.201 6,836,945 1.1817 -2.01%
2021-06-01 0 1.490 1.480 1.490 1.380 1.500 9,956,000 14,529,300 1.4594 1.193 1.185 1.193 1.104 1.201 12,439,441 1.1680 5.67%
2021-05-31 0 1.410 1.400 1.410 1.380 1.420 3,062,000 4,287,860 1.4003 1.129 1.121 1.129 1.104 1.137 3,825,790 1.1208 0.71%
2021-05-28 0 1.400 1.390 1.400 1.310 1.440 20,562,000 28,637,560 1.3927 1.121 1.112 1.121 1.048 1.153 25,691,019 1.1147 6.06%
2021-05-27 0 1.320 1.320 1.330 1.310 1.330 1,780,000 2,342,710 1.3161 1.056 1.056 1.064 1.048 1.064 2,224,006 1.0534 0.00%
2021-05-26 0 1.320 1.320 1.330 1.280 1.340 4,816,000 6,308,300 1.3099 1.056 1.056 1.064 1.024 1.072 6,017,311 1.0484 2.33%
2021-05-25 0 1.290 1.290 1.300 1.270 1.310 2,748,000 3,534,120 1.2861 1.032 1.032 1.040 1.016 1.048 3,433,466 1.0293 0.00%
2021-05-24 0 1.290 1.290 1.300 1.290 1.330 1,704,000 2,222,400 1.3042 1.032 1.032 1.040 1.032 1.064 2,129,049 1.0438 -0.77%
2021-05-21 0 1.300 1.290 1.300 1.280 1.350 5,310,000 6,945,760 1.3081 1.040 1.032 1.040 1.024 1.080 6,634,535 1.0469 -2.99%
2021-05-20 0 1.340 1.330 1.340 1.240 1.350 11,558,000 15,095,220 1.3060 1.072 1.064 1.072 0.992 1.080 14,441,047 1.0453 3.08%
2021-05-18 0 1.300 1.300 1.310 1.210 1.310 7,496,000 9,592,840 1.2797 1.040 1.040 1.048 0.968 1.048 9,365,815 1.0242 7.44%
2021-05-17 0 1.210 1.200 1.220 1.180 1.220 1,180,000 1,418,160 1.2018 0.968 0.960 0.976 0.944 0.976 1,474,341 0.9619 2.54%
2021-05-14 0 1.180 1.170 1.180 1.120 1.180 3,534,000 4,068,260 1.1512 0.944 0.936 0.944 0.896 0.944 4,415,527 0.9214 3.51%
2021-05-13 0 1.140 1.140 1.160 1.140 1.230 4,898,000 5,798,100 1.1838 0.912 0.912 0.928 0.912 0.984 6,119,765 0.9474 -6.56%
2021-05-12 0 1.220 1.210 1.220 1.190 1.280 4,434,000 5,418,340 1.2220 0.976 0.968 0.976 0.952 1.024 5,540,024 0.9780 -3.17%
2021-05-11 0 1.260 1.250 1.260 1.240 1.310 3,980,000 5,022,800 1.2620 1.008 1.000 1.008 0.992 1.048 4,972,778 1.0101 -3.82%
2021-05-10 0 1.310 1.300 1.310 1.260 1.310 9,288,000 12,059,960 1.2984 1.048 1.040 1.048 1.008 1.048 11,604,814 1.0392 3.97%
2021-05-07 0 1.260 1.250 1.260 1.240 1.320 9,242,000 11,861,820 1.2835 1.008 1.000 1.008 0.992 1.056 11,547,340 1.0272 0.80%
2021-05-06 0 1.250 1.250 1.260 1.180 1.280 4,076,000 5,044,780 1.2377 1.000 1.000 1.008 0.944 1.024 5,092,724 0.9906 3.31%
2021-05-05 0 1.210 1.190 1.210 1.180 1.210 2,200,000 2,635,400 1.1979 0.968 0.952 0.968 0.944 0.968 2,748,772 0.9588 1.68%
2021-05-04 0 1.190 1.180 1.190 1.150 1.230 2,972,000 3,548,840 1.1941 0.952 0.944 0.952 0.920 0.984 3,713,341 0.9557 2.59%
2021-05-03 0 1.160 1.140 1.160 1.140 1.180 1,256,000 1,447,500 1.1525 0.928 0.912 0.928 0.912 0.944 1,569,299 0.9224 0.00%
2021-04-30 0 1.160 1.160 1.170 1.150 1.170 1,196,000 1,390,920 1.1630 0.928 0.928 0.936 0.920 0.936 1,494,332 0.9308 0.00%
2021-04-29 0 1.160 1.160 1.170 1.150 1.180 932,000 1,082,400 1.1614 0.928 0.928 0.936 0.920 0.944 1,164,480 0.9295 -1.69%
2021-04-28 0 1.180 1.160 1.180 1.160 1.210 3,378,000 4,019,280 1.1898 0.944 0.928 0.944 0.928 0.968 4,220,614 0.9523 -0.84%
2021-04-27 0 1.190 1.170 1.190 1.150 1.220 4,076,000 4,805,080 1.1789 0.952 0.936 0.952 0.920 0.976 5,092,724 0.9435 3.48%
2021-04-26 0 1.150 1.150 1.160 1.120 1.150 1,176,000 1,340,020 1.1395 0.920 0.920 0.928 0.896 0.920 1,469,343 0.9120 0.88%
2021-04-23 0 1.140 1.130 1.140 1.120 1.150 1,708,000 1,935,960 1.1335 0.912 0.904 0.912 0.896 0.920 2,134,046 0.9072 0.00%
2021-04-22 0 1.140 1.140 1.150 1.120 1.170 4,572,000 5,198,500 1.1370 0.912 0.912 0.920 0.896 0.936 5,712,447 0.9100 -3.39%
2021-04-21 0 1.180 1.170 1.180 1.140 1.180 1,028,000 1,195,480 1.1629 0.944 0.936 0.944 0.912 0.944 1,284,426 0.9308 1.72%
2021-04-20 0 1.160 1.160 1.170 1.140 1.170 744,000 862,140 1.1588 0.928 0.928 0.936 0.912 0.936 929,585 0.9274 0.87%
2021-04-19 0 1.150 1.140 1.150 1.140 1.160 1,006,000 1,151,600 1.1447 0.920 0.912 0.920 0.912 0.928 1,256,938 0.9162 -0.86%
2021-04-16 0 1.160 1.150 1.160 1.140 1.160 792,000 915,120 1.1555 0.928 0.920 0.928 0.912 0.928 989,558 0.9248 0.00%
2021-04-15 0 1.160 1.160 1.170 1.100 1.180 3,356,000 3,859,940 1.1502 0.928 0.928 0.936 0.880 0.944 4,193,126 0.9205 6.42%
2021-04-14 0 1.090 1.090 1.100 1.090 1.120 1,132,000 1,248,080 1.1025 0.872 0.872 0.880 0.872 0.896 1,414,368 0.8824 -2.68%
2021-04-13 0 1.120 1.110 1.120 1.090 1.120 882,000 977,260 1.1080 0.896 0.888 0.896 0.872 0.896 1,102,008 0.8868 2.75%
2021-04-12 0 1.090 1.090 1.100 1.090 1.140 2,418,000 2,667,260 1.1031 0.872 0.872 0.880 0.872 0.912 3,021,150 0.8829 -4.39%
2021-04-09 0 1.140 1.140 1.150 1.130 1.190 2,292,000 2,622,960 1.1444 0.912 0.912 0.920 0.904 0.952 2,863,720 0.9159 -4.20%
2021-04-08 0 1.190 1.170 1.190 1.180 1.210 1,690,000 2,023,080 1.1971 0.952 0.936 0.952 0.944 0.968 2,111,556 0.9581 -1.65%
2021-04-07 0 1.210 1.210 1.230 1.190 1.230 4,565,500 5,533,515 1.2120 0.968 0.968 0.984 0.952 0.984 5,704,326 0.9701 2.54%
2021-04-01 0 1.180 1.170 1.190 1.150 1.240 4,482,000 5,351,800 1.1941 0.944 0.936 0.952 0.920 0.992 5,599,998 0.9557 0.00%
2021-03-31 0 1.180 1.180 1.190 1.120 1.300 12,122,000 14,301,280 1.1798 0.944 0.944 0.952 0.896 1.040 15,145,732 0.9442 7.27%
2021-03-30 0 1.100 1.090 1.100 1.030 1.110 3,476,180 3,755,801 1.0804 0.880 0.872 0.880 0.824 0.888 4,343,284 0.8647 6.80%
2021-03-29 0 1.030 1.020 1.030 1.030 1.060 1,646,000 1,716,020 1.0425 0.824 0.816 0.824 0.824 0.848 2,056,581 0.8344 0.00%
2021-03-26 0 1.030 1.010 1.030 1.000 1.030 448,000 452,980 1.0111 0.824 0.808 0.824 0.800 0.824 559,750 0.8093 3.00%
2021-03-25 0 1.000 1.000 1.010 0.980 1.020 686,000 685,080 0.9987 0.800 0.800 0.808 0.784 0.816 857,117 0.7993 -1.96%
2021-03-24 0 1.020 1.000 1.020 1.000 1.020 1,640,000 1,645,060 1.0031 0.816 0.800 0.816 0.800 0.816 2,049,084 0.8028 -1.92%
2021-03-23 0 1.040 1.030 1.040 1.020 1.040 1,652,000 1,698,440 1.0281 0.832 0.824 0.832 0.816 0.832 2,064,078 0.8229 1.96%
2021-03-22 0 1.020 1.020 1.030 1.000 1.030 1,012,000 1,025,900 1.0137 0.816 0.816 0.824 0.800 0.824 1,264,435 0.8114 2.00%
2021-03-19 0 1.000 0.980 0.990 0.960 1.000 1,650,000 1,618,100 0.9807 0.800 0.784 0.792 0.768 0.800 2,061,579 0.7849 1.01%
2021-03-18 0 0.990 0.980 1.000 0.980 1.020 968,000 964,560 0.9964 0.792 0.784 0.800 0.784 0.816 1,209,460 0.7975 -1.00%
2021-03-17 0 1.000 0.990 1.000 0.990 1.000 970,000 969,020 0.9990 0.800 0.792 0.800 0.792 0.800 1,211,958 0.7995 -1.96%
2021-03-16 0 1.020 0.980 1.020 0.960 1.020 1,522,000 1,518,000 0.9974 0.816 0.784 0.816 0.768 0.816 1,901,650 0.7983 3.03%
2021-03-15 0 0.990 0.980 0.990 0.960 1.040 1,140,397 1,129,357 0.9903 0.792 0.784 0.792 0.768 0.832 1,424,860 0.7926 -1.00%
2021-03-12 0 1.000 0.990 1.010 0.990 1.040 2,412,000 2,418,160 1.0026 0.800 0.792 0.808 0.792 0.832 3,013,653 0.8024 0.00%
2021-03-11 0 1.000 0.990 1.000 0.950 1.010 2,224,000 2,180,360 0.9804 0.800 0.792 0.800 0.760 0.808 2,778,758 0.7847 4.17%
2021-03-10 0 0.960 0.960 1.000 0.960 1.030 2,754,000 2,721,580 0.9882 0.768 0.768 0.800 0.768 0.824 3,440,962 0.7909 -5.88%
2021-03-09 0 1.020 1.010 1.020 0.990 1.100 2,538,000 2,604,260 1.0261 0.816 0.808 0.816 0.792 0.880 3,171,083 0.8213 -7.27%
2021-03-08 0 1.100 1.090 1.100 1.070 1.240 5,790,000 6,747,880 1.1654 0.880 0.872 0.880 0.856 0.992 7,234,267 0.9328 -1.79%
2021-03-05 0 1.120 1.120 1.130 0.980 1.200 8,136,000 8,954,600 1.1006 0.896 0.896 0.904 0.784 0.960 10,165,457 0.8809 13.13%
2021-03-04 0 0.990 0.960 0.990 0.940 1.000 2,010,000 1,947,460 0.9689 0.792 0.768 0.792 0.752 0.800 2,511,378 0.7755 -1.98%
2021-03-03 0 1.010 1.010 1.030 0.940 1.050 2,016,000 1,998,700 0.9914 0.808 0.808 0.824 0.752 0.840 2,518,874 0.7935 4.12%
2021-03-02 0 0.970 0.960 0.970 0.950 1.060 3,702,000 3,618,200 0.9774 0.776 0.768 0.776 0.760 0.848 4,625,433 0.7822 -6.73%
2021-03-01 0 1.040 1.030 1.040 1.000 1.070 3,056,000 3,126,880 1.0232 0.832 0.824 0.832 0.800 0.856 3,818,294 0.8189 -1.89%
2021-02-26 0 1.060 1.060 1.070 1.020 1.060 2,901,000 3,023,380 1.0422 0.848 0.848 0.856 0.816 0.848 3,624,630 0.8341 -0.93%
2021-02-25 0 1.070 1.070 1.080 1.070 1.140 4,381,180 4,781,648 1.0914 0.856 0.856 0.864 0.856 0.912 5,474,029 0.8735 0.00%
2021-02-24 0 1.070 1.050 1.070 1.000 1.180 8,892,000 9,341,800 1.0506 0.856 0.840 0.856 0.800 0.944 11,110,035 0.8408 -9.32%
2021-02-23 0 1.180 1.160 1.180 1.110 1.230 6,158,000 7,241,740 1.1760 0.944 0.928 0.944 0.888 0.984 7,694,062 0.9412 6.31%
2021-02-22 0 1.110 1.100 1.110 1.060 1.300 11,246,000 13,018,320 1.1576 0.888 0.880 0.888 0.848 1.040 14,051,221 0.9265 -11.20%
2021-02-19 0 1.250 1.250 1.260 1.200 1.320 8,042,000 10,102,620 1.2562 1.000 1.000 1.008 0.960 1.056 10,048,010 1.0054 -5.30%
2021-02-18 0 1.320 1.310 1.320 1.220 1.450 29,946,000 40,019,280 1.3364 1.056 1.048 1.056 0.976 1.161 37,415,780 1.0696 -0.75%
2021-02-17 0 1.330 1.320 1.330 0.900 1.330 79,058,000 96,118,520 1.2158 1.064 1.056 1.064 0.720 1.064 98,778,359 0.9731 68.35%
2021-02-16 0 0.790 0.790 0.810 0.740 0.820 3,876,000 3,057,520 0.7888 0.632 0.632 0.648 0.592 0.656 4,842,836 0.6313 8.22%
2021-02-11 0 0.730 0.730 0.740 0.720 0.760 740,000 542,580 0.7332 0.584 0.584 0.592 0.576 0.608 924,587 0.5868 -3.95%
2021-02-10 0 0.760 0.750 0.760 0.740 0.780 1,692,000 1,279,720 0.7563 0.608 0.600 0.608 0.592 0.624 2,114,055 0.6053 4.11%
2021-02-09 0 0.730 0.720 0.730 0.700 0.740 1,732,000 1,249,420 0.7214 0.584 0.576 0.584 0.560 0.592 2,164,033 0.5774 5.80%
2021-02-08 0 0.690 0.690 0.700 0.660 0.690 1,480,000 1,005,100 0.6791 0.552 0.552 0.560 0.528 0.552 1,849,174 0.5435 4.55%
2021-02-05 0 0.660 0.650 0.660 0.650 0.660 418,000 272,580 0.6521 0.528 0.520 0.528 0.520 0.528 522,267 0.5219 1.54%
2021-02-04 0 0.650 0.650 0.660 0.630 0.660 370,000 240,400 0.6497 0.520 0.520 0.528 0.504 0.528 462,293 0.5200 3.17%
2021-02-03 0 0.630 0.620 0.630 0.610 0.670 1,796,000 1,141,340 0.6355 0.504 0.496 0.504 0.488 0.536 2,243,997 0.5086 -5.97%
2021-02-02 0 0.670 0.650 0.670 0.610 0.670 1,008,000 640,340 0.6353 0.536 0.520 0.536 0.488 0.536 1,259,437 0.5084 3.08%
2021-02-01 0 0.650 0.640 0.650 0.600 0.650 730,000 456,840 0.6258 0.520 0.512 0.520 0.480 0.520 912,092 0.5009 -2.99%
2021-01-29 0 0.670 0.670 0.680 0.650 0.680 498,000 327,500 0.6576 0.536 0.536 0.544 0.520 0.544 622,222 0.5263 3.08%
2021-01-28 0 0.650 0.650 0.660 0.650 0.660 942,000 616,040 0.6540 0.520 0.520 0.528 0.520 0.528 1,176,974 0.5234 -2.99%
2021-01-27 0 0.670 0.670 0.680 0.660 0.680 422,000 281,980 0.6682 0.536 0.536 0.544 0.528 0.544 527,264 0.5348 0.00%
2021-01-26 0 0.670 0.670 0.680 0.660 0.700 1,580,000 1,072,460 0.6788 0.536 0.536 0.544 0.528 0.560 1,974,118 0.5433 -5.63%
2021-01-25 0 0.710 0.700 0.710 0.690 0.740 458,000 322,740 0.7047 0.568 0.560 0.568 0.552 0.592 572,244 0.5640 -1.39%
2021-01-22 0 0.720 0.710 0.720 0.700 0.720 988,000 701,300 0.7098 0.576 0.568 0.576 0.560 0.576 1,234,448 0.5681 1.41%
2021-01-21 0 0.710 0.700 0.710 0.680 0.710 798,000 561,500 0.7036 0.568 0.560 0.568 0.544 0.568 997,054 0.5632 2.90%
2021-01-20 0 0.690 0.680 0.700 0.640 0.690 1,224,000 813,800 0.6649 0.552 0.544 0.560 0.512 0.552 1,529,317 0.5321 6.15%
2021-01-19 0 0.650 0.650 0.660 0.610 0.690 2,888,000 1,870,980 0.6478 0.520 0.520 0.528 0.488 0.552 3,608,388 0.5185 -7.14%
2021-01-18 0 0.700 0.690 0.710 0.690 0.700 900,000 628,160 0.6980 0.560 0.552 0.568 0.552 0.560 1,124,497 0.5586 6.06%
2021-01-15 0 0.660 0.660 0.670 0.660 0.670 1,704,000 1,128,580 0.6623 0.528 0.528 0.536 0.528 0.536 2,129,049 0.5301 -4.35%
2021-01-14 0 0.690 0.670 0.690 0.660 0.690 2,302,000 1,548,360 0.6726 0.552 0.536 0.552 0.528 0.552 2,876,215 0.5383 0.00%
2021-01-13 0 0.840 0.840 0.850 0.800 0.860 2,128,000 1,808,500 0.8499 0.552 0.552 0.559 0.526 0.565 3,236,814 0.5587 1.20%
2021-01-12 0 0.830 0.830 0.840 0.780 0.830 2,276,000 1,845,300 0.8108 0.546 0.546 0.552 0.513 0.546 3,461,931 0.5330 0.00%
2021-01-11 0 0.830 0.820 0.830 0.810 0.870 2,342,000 1,925,080 0.8220 0.546 0.539 0.546 0.533 0.572 3,562,321 0.5404 -2.35%
2021-01-08 0 0.850 0.840 0.850 0.790 0.910 3,084,000 2,609,920 0.8463 0.559 0.552 0.559 0.519 0.598 4,690,947 0.5564 -4.49%
2021-01-07 0 0.890 0.880 0.890 0.870 0.920 1,768,000 1,560,780 0.8828 0.585 0.579 0.585 0.572 0.605 2,689,233 0.5804 -1.11%
2021-01-06 0 0.900 0.890 0.900 0.860 0.920 3,480,000 3,111,160 0.8940 0.592 0.585 0.592 0.565 0.605 5,293,287 0.5878 0.00%
2021-01-05 0 0.900 0.890 0.900 0.800 0.960 7,690,000 7,011,280 0.9117 0.592 0.585 0.592 0.526 0.631 11,696,947 0.5994 3.45%
2021-01-04 0 0.870 0.860 0.870 0.700 0.940 16,752,000 13,550,880 0.8089 0.572 0.565 0.572 0.460 0.618 25,480,787 0.5318 40.32%
2020-12-31 0 0.620 0.620 0.630 0.600 0.630 184,000 113,880 0.6189 0.408 0.408 0.414 0.394 0.414 279,875 0.4069 3.33%
2020-12-30 0 0.600 0.600 0.610 0.590 0.600 254,000 150,760 0.5935 0.394 0.394 0.401 0.388 0.394 386,349 0.3902 0.00%
2020-12-29 0 0.600 0.590 0.600 0.570 0.630 1,262,000 750,660 0.5948 0.394 0.388 0.394 0.375 0.414 1,919,577 0.3911 -3.23%
2020-12-28 0 0.620 0.600 0.620 0.600 0.620 1,366,000 830,640 0.6081 0.408 0.394 0.408 0.394 0.408 2,077,767 0.3998 5.08%
2020-12-24 0 0.590 0.580 0.600 0.570 0.620 318,000 185,320 0.5828 0.388 0.381 0.394 0.375 0.408 483,697 0.3831 0.00%
2020-12-23 0 0.590 0.590 0.600 0.560 0.600 968,000 568,500 0.5873 0.388 0.388 0.394 0.368 0.394 1,472,386 0.3861 3.51%
2020-12-22 0 0.570 0.570 0.580 0.480 0.630 3,564,000 1,986,140 0.5573 0.375 0.375 0.381 0.316 0.414 5,421,056 0.3664 -3.39%
2020-12-21 0 0.590 0.580 0.590 0.520 0.630 7,564,000 4,434,860 0.5863 0.388 0.381 0.388 0.342 0.414 11,505,293 0.3855 18.00%
2020-12-18 0 0.500 0.480 0.500 0.490 0.500 150,000 74,900 0.4993 0.329 0.316 0.329 0.322 0.329 228,159 0.3283 2.04%
2020-12-17 0 0.490 0.490 0.500 0.490 0.500 56,000 27,510 0.4913 0.322 0.322 0.329 0.322 0.329 85,179 0.3230 -2.00%
2020-12-16 0 0.500 0.485 0.500 0.485 0.500 44,000 21,670 0.4925 0.329 0.319 0.329 0.319 0.329 66,927 0.3238 0.00%
2020-12-15 0 0.500 0.490 0.500 0.500 0.500 12,000 6,000 0.5000 0.329 0.322 0.329 0.329 0.329 18,253 0.3287 0.00%
2020-12-14 0 0.500 0.495 0.500 0.495 0.500 98,000 48,700 0.4969 0.329 0.325 0.329 0.325 0.329 149,064 0.3267 0.00%
2020-12-11 0 0.500 0.495 0.500 0.500 0.520 464,000 232,500 0.5011 0.329 0.325 0.329 0.329 0.342 705,772 0.3294 1.01%
2020-12-10 0 0.495 0.495 0.500 0.490 0.520 1,066,000 534,670 0.5016 0.325 0.325 0.329 0.322 0.342 1,621,449 0.3297 -2.94%
2020-12-09 0 0.510 0.510 0.530 0.510 0.530 128,000 66,060 0.5161 0.335 0.335 0.348 0.335 0.348 194,696 0.3393 0.00%
2020-12-08 0 0.510 0.510 0.520 0.510 0.520 220,000 112,420 0.5110 0.335 0.335 0.342 0.335 0.342 334,633 0.3360 0.00%
2020-12-07 0 0.510 0.490 0.510 0.485 0.510 244,000 121,320 0.4972 0.335 0.322 0.335 0.319 0.335 371,138 0.3269 -1.92%
2020-12-04 0 0.520 0.490 0.520 0.490 0.520 436,000 217,430 0.4987 0.342 0.322 0.342 0.322 0.342 663,182 0.3279 4.00%
2020-12-03 0 0.500 0.500 0.520 0.500 0.510 150,000 75,300 0.5020 0.329 0.329 0.342 0.329 0.335 228,159 0.3300 -1.96%
2020-12-02 0 0.510 0.500 0.510 0.510 0.510 50,000 25,500 0.5100 0.335 0.329 0.335 0.335 0.335 76,053 0.3353 0.00%
2020-12-01 0 0.510 0.510 0.520 0.500 0.500 108,000 54,000 0.5000 0.335 0.335 0.342 0.329 0.329 164,274 0.3287 0.00%
2020-11-30 0 0.510 0.500 0.510 0.500 0.520 162,000 81,380 0.5023 0.335 0.329 0.335 0.329 0.342 246,412 0.3303 -1.92%
2020-11-27 0 0.520 0.510 0.520 0.510 0.520 76,000 38,960 0.5126 0.342 0.335 0.342 0.335 0.342 115,601 0.3370 0.00%
2020-11-26 0 0.520 0.520 0.530 0.520 0.550 664,000 351,480 0.5293 0.342 0.342 0.348 0.342 0.362 1,009,983 0.3480 -1.89%
2020-11-25 0 0.530 0.520 0.530 0.510 0.550 1,572,000 836,120 0.5319 0.348 0.342 0.348 0.335 0.362 2,391,105 0.3497 3.92%
2020-11-24 0 0.510 0.500 0.510 0.495 0.510 308,000 154,980 0.5032 0.335 0.329 0.335 0.325 0.335 468,486 0.3308 0.00%
2020-11-23 0 0.510 0.500 0.510 0.500 0.510 204,000 102,020 0.5001 0.335 0.329 0.335 0.329 0.335 310,296 0.3288 4.08%
2020-11-20 0 0.490 0.490 0.495 0.490 0.500 16,000 7,880 0.4925 0.322 0.322 0.325 0.322 0.329 24,337 0.3238 0.00%
2020-11-19 0 0.490 0.480 0.490 0.480 0.490 556,000 267,400 0.4809 0.322 0.316 0.322 0.316 0.322 845,709 0.3162 2.08%
2020-11-18 0 0.480 0.475 0.480 0.480 0.480 416,000 199,680 0.4800 0.316 0.312 0.316 0.316 0.316 632,761 0.3156 0.00%
2020-11-17 0 0.480 0.465 0.480 0.465 0.480 1,794,000 855,660 0.4770 0.316 0.306 0.316 0.306 0.316 2,728,781 0.3136 1.05%
2020-11-16 0 0.475 0.465 0.475 0.475 0.490 534,000 259,250 0.4855 0.312 0.306 0.312 0.312 0.322 812,246 0.3192 0.00%
2020-11-13 0 0.475 0.475 0.490 0.475 0.475 30,000 14,250 0.4750 0.312 0.312 0.322 0.312 0.312 45,632 0.3123 0.00%
2020-11-12 0 0.475 0.475 0.495 - - 0 0 - 0.312 0.312 0.325 - - 0 - 0.00%
2020-11-11 0 0.475 0.475 0.490 0.475 0.495 358,000 175,370 0.4899 0.312 0.312 0.322 0.312 0.325 544,539 0.3221 -3.06%
2020-11-10 0 0.490 0.465 0.490 0.490 0.500 160,000 79,000 0.4938 0.322 0.306 0.322 0.322 0.329 243,370 0.3246 0.00%
2020-11-09 0 0.490 0.465 0.490 0.460 0.490 214,000 99,890 0.4668 0.322 0.306 0.322 0.302 0.322 325,507 0.3069 5.38%
2020-11-06 0 0.465 0.460 0.480 0.465 0.470 26,000 12,100 0.4654 0.306 0.302 0.316 0.306 0.309 39,548 0.3060 2.20%
2020-11-05 0 0.455 0.450 0.480 0.455 0.475 150,000 68,450 0.4563 0.299 0.296 0.316 0.299 0.312 228,159 0.3000 -3.19%
2020-11-04 0 0.470 0.465 0.475 0.465 0.470 56,000 26,190 0.4677 0.309 0.306 0.312 0.306 0.309 85,179 0.3075 -1.05%
2020-11-03 0 0.475 0.465 0.475 0.465 0.475 84,000 39,480 0.4700 0.312 0.306 0.312 0.306 0.312 127,769 0.3090 2.15%
2020-11-02 0 0.465 0.465 0.475 - - 0 0 - 0.306 0.306 0.312 - - 0 - 0.00%
2020-10-30 0 0.465 0.465 0.480 0.465 0.470 30,000 14,000 0.4667 0.306 0.306 0.316 0.306 0.309 45,632 0.3068 0.00%
2020-10-29 0 0.465 0.465 0.500 0.455 0.490 232,000 109,450 0.4718 0.306 0.306 0.329 0.299 0.322 352,886 0.3102 -7.00%
2020-10-28 0 0.500 0.490 0.500 - - 0 0 - 0.329 0.322 0.329 - - 0 - 0.00%
2020-10-27 0 0.500 0.490 0.500 0.500 0.500 600,000 300,000 0.5000 0.329 0.322 0.329 0.329 0.329 912,636 0.3287 0.00%
2020-10-23 0 0.500 0.470 0.500 0.495 0.500 126,000 62,630 0.4971 0.329 0.309 0.329 0.325 0.329 191,653 0.3268 1.01%
2020-10-22 0 0.495 0.495 0.510 0.495 0.495 16,000 7,920 0.4950 0.325 0.325 0.335 0.325 0.325 24,337 0.3254 -1.00%
2020-10-21 0 0.500 0.495 0.510 0.490 0.500 134,000 66,770 0.4983 0.329 0.325 0.335 0.322 0.329 203,822 0.3276 -1.96%
2020-10-20 0 0.510 0.500 0.510 0.500 0.510 104,000 52,100 0.5010 0.335 0.329 0.335 0.329 0.335 158,190 0.3294 0.00%
2020-10-19 0 0.510 0.500 0.510 0.510 0.510 34,000 17,340 0.5100 0.335 0.329 0.335 0.335 0.335 51,716 0.3353 2.00%
2020-10-16 0 0.500 0.500 0.510 0.500 0.510 234,000 118,200 0.5051 0.329 0.329 0.335 0.329 0.335 355,928 0.3321 -1.96%
2020-10-15 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.335 0.329 0.335 0.335 0.335 12,168 0.3353 0.00%
2020-10-14 0 0.510 0.500 0.510 0.510 0.520 236,000 120,460 0.5104 0.335 0.329 0.335 0.335 0.342 358,970 0.3356 2.00%
2020-10-12 0 0.500 0.510 0.520 0.500 0.520 176,000 88,780 0.5044 0.329 0.335 0.342 0.329 0.342 267,706 0.3316 0.00%
2020-10-09 0 0.500 0.500 0.520 0.500 0.520 64,000 32,220 0.5034 0.329 0.329 0.342 0.329 0.342 97,348 0.3310 -1.96%
2020-10-08 0 0.510 0.510 0.530 0.510 0.510 8,000 4,080 0.5100 0.335 0.335 0.348 0.335 0.335 12,168 0.3353 -1.92%
2020-10-07 0 0.520 0.520 0.530 0.520 0.530 658,000 342,180 0.5200 0.342 0.342 0.348 0.342 0.348 1,000,857 0.3419 1.96%
2020-10-06 0 0.510 0.510 0.520 0.500 0.510 38,000 19,340 0.5089 0.335 0.335 0.342 0.329 0.335 57,800 0.3346 -1.92%
2020-10-05 0 0.520 0.500 0.530 0.520 0.530 26,000 13,720 0.5277 0.342 0.329 0.348 0.342 0.348 39,548 0.3469 1.96%
2020-09-30 0 0.510 0.510 0.520 0.500 0.500 22,000 11,000 0.5000 0.335 0.335 0.342 0.329 0.329 33,463 0.3287 -1.92%
2020-09-29 0 0.520 0.520 0.530 0.510 0.550 594,000 311,940 0.5252 0.342 0.342 0.348 0.335 0.362 903,509 0.3453 4.00%
2020-09-28 0 0.500 0.500 0.530 0.500 0.500 22,000 11,000 0.5000 0.329 0.329 0.348 0.329 0.329 33,463 0.3287 0.00%
2020-09-25 0 0.500 0.495 0.520 0.500 0.500 2,000 1,000 0.5000 0.329 0.325 0.342 0.329 0.329 3,042 0.3287 -3.85%
2020-09-24 0 0.520 0.500 0.520 0.520 0.520 258,000 134,160 0.5200 0.342 0.329 0.342 0.342 0.342 392,433 0.3419 0.00%
2020-09-23 0 0.520 0.510 0.530 0.520 0.550 1,132,000 599,480 0.5296 0.342 0.335 0.348 0.342 0.362 1,721,839 0.3482 4.00%
2020-09-22 0 0.500 0.500 0.510 0.475 0.550 2,204,000 1,141,670 0.5180 0.329 0.329 0.335 0.312 0.362 3,352,415 0.3406 6.38%
2020-09-21 0 0.470 0.450 0.470 - - 0 0 - 0.309 0.296 0.309 - - 0 - 0.00%
2020-09-18 0 0.470 0.465 0.470 0.460 0.475 288,000 134,050 0.4655 0.309 0.306 0.309 0.302 0.312 438,065 0.3060 4.44%
2020-09-17 0 0.450 0.440 0.460 0.440 0.450 126,000 55,800 0.4429 0.296 0.289 0.302 0.289 0.296 191,653 0.2912 1.12%
2020-09-16 0 0.445 0.415 0.445 0.410 0.450 356,000 155,020 0.4354 0.293 0.273 0.293 0.270 0.296 541,497 0.2863 2.30%
2020-09-15 0 0.435 0.435 0.450 0.435 0.435 6,000 2,610 0.4350 0.286 0.286 0.296 0.286 0.286 9,126 0.2860 -2.25%
2020-09-14 0 0.445 0.445 0.455 0.435 0.445 40,000 17,730 0.4433 0.293 0.293 0.299 0.286 0.293 60,842 0.2914 2.30%
2020-09-11 0 0.435 0.435 0.455 0.430 0.430 274,000 117,820 0.4300 0.286 0.286 0.299 0.283 0.283 416,770 0.2827 -1.14%
2020-09-10 0 0.440 0.440 0.455 0.415 0.475 178,000 80,410 0.4517 0.289 0.289 0.299 0.273 0.312 270,749 0.2970 -3.30%
2020-09-09 0 0.455 0.440 0.470 0.425 0.470 300,000 133,410 0.4447 0.299 0.289 0.309 0.279 0.309 456,318 0.2924 5.81%
2020-09-08 0 0.430 0.430 0.445 0.430 0.430 550,000 236,500 0.4300 0.283 0.283 0.293 0.283 0.283 836,583 0.2827 0.00%
2020-09-07 0 0.430 0.420 0.430 0.390 0.450 1,668,000 702,330 0.4211 0.283 0.276 0.283 0.256 0.296 2,537,127 0.2768 -3.37%
2020-09-04 0 0.445 0.445 0.455 0.420 0.455 432,000 192,660 0.4460 0.293 0.293 0.299 0.276 0.299 657,098 0.2932 -4.30%
2020-09-03 0 0.465 0.465 0.490 0.465 0.485 56,000 26,280 0.4693 0.306 0.306 0.322 0.306 0.319 85,179 0.3085 -1.06%
2020-09-02 0 0.470 0.470 0.490 0.465 0.490 154,000 74,220 0.4819 0.309 0.309 0.322 0.306 0.322 234,243 0.3169 1.08%
2020-09-01 0 0.465 0.465 0.490 0.465 0.475 104,000 49,110 0.4722 0.306 0.306 0.322 0.306 0.312 158,190 0.3104 -1.06%
2020-08-31 0 0.470 0.470 0.490 0.470 0.490 208,000 99,120 0.4765 0.309 0.309 0.322 0.309 0.322 316,380 0.3133 -1.05%
2020-08-28 0 0.475 0.475 0.495 0.465 0.495 814,000 393,970 0.4840 0.312 0.312 0.325 0.306 0.325 1,238,142 0.3182 13.10%
2020-08-27 0 0.420 0.420 0.465 0.415 0.500 562,000 271,260 0.4827 0.276 0.276 0.306 0.273 0.329 854,835 0.3173 -11.58%
2020-08-26 0 0.475 0.480 0.500 0.460 0.520 440,000 218,480 0.4965 0.312 0.316 0.329 0.302 0.342 669,266 0.3264 -3.06%
2020-08-25 0 0.490 0.490 0.530 0.490 0.530 294,000 150,400 0.5116 0.322 0.322 0.348 0.322 0.348 447,191 0.3363 -3.92%
2020-08-24 0 0.510 0.510 0.530 0.500 0.520 272,000 139,560 0.5131 0.335 0.335 0.348 0.329 0.342 413,728 0.3373 2.00%
2020-08-21 0 0.500 0.485 0.500 0.475 0.500 116,000 57,910 0.4992 0.329 0.319 0.329 0.312 0.329 176,443 0.3282 0.00%
2020-08-20 0 0.500 0.430 0.500 0.500 0.520 1,167,500 586,460 0.5023 0.329 0.283 0.329 0.329 0.342 1,775,837 0.3302 -3.85%
2020-08-19 0 0.520 0.520 0.530 0.520 0.520 50,000 26,000 0.5200 0.342 0.342 0.348 0.342 0.342 76,053 0.3419 1.96%
2020-08-18 0 0.510 0.500 0.520 0.510 0.520 180,000 92,700 0.5150 0.335 0.329 0.342 0.335 0.342 273,791 0.3386 -1.92%
2020-08-17 0 0.520 0.520 0.530 0.520 0.520 80,000 41,580 0.5198 0.342 0.342 0.348 0.342 0.342 121,685 0.3417 1.96%
2020-08-14 0 0.510 0.510 0.520 0.500 0.520 180,000 91,940 0.5108 0.335 0.335 0.342 0.329 0.342 273,791 0.3358 0.00%
2020-08-13 0 0.510 0.510 0.520 0.510 0.510 212,000 108,120 0.5100 0.335 0.335 0.342 0.335 0.335 322,465 0.3353 0.00%
2020-08-12 0 0.510 0.510 0.520 0.510 0.510 284,000 144,840 0.5100 0.335 0.335 0.342 0.335 0.335 431,981 0.3353 0.00%
2020-08-11 0 0.510 0.510 0.520 0.510 0.520 358,000 184,480 0.5153 0.335 0.335 0.342 0.335 0.342 544,539 0.3388 0.00%
2020-08-10 0 0.510 0.510 0.520 0.510 0.550 1,328,000 697,000 0.5248 0.335 0.335 0.342 0.335 0.362 2,019,967 0.3451 0.00%
2020-08-07 0 0.510 0.510 0.520 - - 0 0 - 0.335 0.335 0.342 - - 0 - 0.00%
2020-08-06 0 0.510 0.510 0.520 - - 0 0 - 0.335 0.335 0.342 - - 0 - 0.00%
2020-08-05 0 0.510 0.510 0.520 0.510 0.520 8,000 4,140 0.5175 0.335 0.335 0.342 0.335 0.342 12,168 0.3402 0.00%
2020-08-04 0 0.510 0.510 0.520 0.510 0.520 1,310,000 669,360 0.5110 0.335 0.335 0.342 0.335 0.342 1,992,588 0.3359 2.00%
2020-08-03 0 0.500 0.500 0.520 0.500 0.520 868,000 443,300 0.5107 0.329 0.329 0.342 0.329 0.342 1,320,280 0.3358 -1.96%
2020-07-31 0 0.510 0.510 0.520 0.510 0.510 1,000,000 510,000 0.5100 0.335 0.335 0.342 0.335 0.335 1,521,059 0.3353 0.00%
2020-07-30 0 0.510 0.510 0.520 - - 0 0 - 0.335 0.335 0.342 - - 0 - 0.00%
2020-07-29 0 0.510 0.510 0.520 0.500 0.510 658,000 335,500 0.5099 0.335 0.335 0.342 0.329 0.335 1,000,857 0.3352 0.00%
2020-07-28 0 0.510 0.510 0.520 0.510 0.510 132,000 67,320 0.5100 0.335 0.335 0.342 0.335 0.335 200,780 0.3353 2.00%
2020-07-27 0 0.500 0.500 0.520 0.500 0.510 236,000 119,640 0.5069 0.329 0.329 0.342 0.329 0.335 358,970 0.3333 -1.96%
2020-07-24 0 0.510 0.510 0.520 0.510 0.520 530,000 273,600 0.5162 0.335 0.335 0.342 0.335 0.342 806,161 0.3394 -1.92%
2020-07-23 0 0.520 0.510 0.520 0.500 0.520 562,000 286,740 0.5102 0.342 0.335 0.342 0.329 0.342 854,835 0.3354 1.96%
2020-07-22 0 0.510 0.500 0.510 0.500 0.520 1,128,000 567,560 0.5032 0.335 0.329 0.335 0.329 0.342 1,715,755 0.3308 0.00%
2020-07-21 0 0.510 0.500 0.510 0.500 0.510 266,000 134,320 0.5050 0.335 0.329 0.335 0.329 0.335 404,602 0.3320 0.00%
2020-07-20 0 0.510 0.500 0.520 0.510 0.510 86,000 43,860 0.5100 0.335 0.329 0.342 0.335 0.335 130,811 0.3353 -1.92%
2020-07-17 0 0.520 0.510 0.520 0.510 0.520 20,000 10,240 0.5120 0.342 0.335 0.342 0.335 0.342 30,421 0.3366 0.00%
2020-07-16 0 0.520 0.500 0.520 0.500 0.520 550,000 280,100 0.5093 0.342 0.329 0.342 0.329 0.342 836,583 0.3348 0.00%
2020-07-15 0 0.520 0.510 0.520 0.500 0.530 250,000 128,080 0.5123 0.342 0.335 0.342 0.329 0.348 380,265 0.3368 0.00%
2020-07-14 0 0.520 0.500 0.520 0.500 0.520 440,000 223,660 0.5083 0.342 0.329 0.342 0.329 0.342 669,266 0.3342 4.00%
2020-07-13 0 0.500 0.500 0.510 0.490 0.530 11,002,000 5,515,650 0.5013 0.329 0.329 0.335 0.322 0.348 16,734,696 0.3296 -5.66%
2020-07-10 0 0.530 0.520 0.530 0.500 0.540 570,000 296,660 0.5205 0.348 0.342 0.348 0.329 0.355 867,004 0.3422 1.92%
2020-07-09 0 0.520 0.510 0.520 0.510 0.520 2,530,000 1,306,300 0.5163 0.342 0.335 0.342 0.335 0.342 3,848,280 0.3395 0.00%
2020-07-08 0 0.520 0.500 0.520 0.500 0.520 1,332,000 671,220 0.5039 0.342 0.329 0.342 0.329 0.342 2,026,051 0.3313 1.96%
2020-07-07 0 0.510 0.500 0.510 0.495 0.520 3,264,000 1,635,810 0.5012 0.335 0.329 0.335 0.325 0.342 4,964,738 0.3295 2.00%
2020-07-06 0 0.500 0.490 0.500 0.495 0.570 3,952,000 2,020,290 0.5112 0.329 0.322 0.329 0.325 0.375 6,011,227 0.3361 -5.66%
2020-07-03 0 0.530 0.520 0.540 0.510 0.540 250,000 132,000 0.5280 0.348 0.342 0.355 0.335 0.355 380,265 0.3471 1.92%
2020-07-02 0 0.520 0.520 0.530 0.500 0.530 680,000 347,400 0.5109 0.342 0.342 0.348 0.329 0.348 1,034,320 0.3359 1.96%
2020-06-30 0 0.510 0.500 0.530 0.500 0.540 288,000 150,180 0.5215 0.335 0.329 0.348 0.329 0.355 438,065 0.3428 -5.56%
2020-06-29 0 0.540 0.530 0.540 0.520 0.540 524,000 277,500 0.5296 0.355 0.348 0.355 0.342 0.355 797,035 0.3482 -3.57%
2020-06-26 0 0.560 0.550 0.560 0.530 0.560 296,000 162,840 0.5501 0.368 0.362 0.368 0.348 0.368 450,234 0.3617 5.66%
2020-06-24 0 0.530 0.530 0.540 0.520 0.540 218,000 115,740 0.5309 0.348 0.348 0.355 0.342 0.355 331,591 0.3490 3.92%
2020-06-23 0 0.510 0.500 0.530 0.500 0.530 620,000 316,920 0.5112 0.335 0.329 0.348 0.329 0.348 943,057 0.3361 -3.77%
2020-06-22 0 0.530 0.520 0.530 0.520 0.550 418,000 223,340 0.5343 0.348 0.342 0.348 0.342 0.362 635,803 0.3513 3.92%
2020-06-19 0 0.510 0.510 0.530 0.510 0.540 304,000 158,300 0.5207 0.335 0.335 0.348 0.335 0.355 462,402 0.3423 0.00%
2020-06-18 0 0.510 0.510 0.520 0.500 0.530 720,000 370,520 0.5146 0.335 0.335 0.342 0.329 0.348 1,095,163 0.3383 -5.56%
2020-06-17 0 0.540 0.520 0.540 0.520 0.550 418,000 225,820 0.5402 0.355 0.342 0.355 0.342 0.362 635,803 0.3552 1.89%
2020-06-16 0 0.530 0.530 0.550 0.510 0.590 734,000 394,460 0.5374 0.348 0.348 0.362 0.335 0.388 1,116,458 0.3533 1.92%
2020-06-15 0 0.520 0.520 0.540 0.510 0.570 2,362,000 1,279,160 0.5416 0.342 0.342 0.355 0.335 0.375 3,592,742 0.3560 -7.14%
2020-06-12 0 0.560 0.550 0.570 0.530 0.560 526,000 285,320 0.5424 0.368 0.362 0.375 0.348 0.368 800,077 0.3566 1.82%
2020-06-11 0 0.550 0.550 0.580 0.530 0.600 2,540,000 1,457,280 0.5737 0.362 0.362 0.381 0.348 0.394 3,863,491 0.3772 1.85%
2020-06-10 0 0.540 0.540 0.560 0.520 0.570 1,764,000 955,220 0.5415 0.355 0.355 0.368 0.342 0.375 2,683,149 0.3560 0.00%
2020-06-09 0 0.540 0.530 0.560 0.520 0.560 1,528,000 825,780 0.5404 0.355 0.348 0.368 0.342 0.368 2,324,179 0.3553 5.88%
2020-06-08 0 0.510 0.495 0.510 0.495 0.520 354,000 179,270 0.5064 0.335 0.325 0.335 0.325 0.342 538,455 0.3329 3.03%
2020-06-05 0 0.495 0.480 0.495 0.480 0.500 990,000 482,850 0.4877 0.325 0.316 0.325 0.316 0.329 1,505,849 0.3206 6.45%
2020-06-04 0 0.465 0.455 0.460 0.440 0.485 454,000 213,110 0.4694 0.306 0.299 0.302 0.289 0.319 690,561 0.3086 4.49%
2020-06-03 0 0.445 0.425 0.445 0.430 0.445 236,000 102,460 0.4342 0.293 0.279 0.293 0.283 0.293 358,970 0.2854 3.49%
2020-06-02 0 0.430 0.430 0.445 0.430 0.450 104,000 45,160 0.4342 0.283 0.283 0.293 0.283 0.296 158,190 0.2855 2.38%
2020-06-01 0 0.420 0.410 0.420 0.405 0.425 272,000 114,720 0.4218 0.276 0.270 0.276 0.266 0.279 413,728 0.2773 0.00%
2020-05-29 0 0.420 0.405 0.450 0.415 0.425 438,000 183,290 0.4185 0.276 0.266 0.296 0.273 0.279 666,224 0.2751 -2.33%
2020-05-28 0 0.430 0.420 0.430 0.420 0.430 270,000 113,990 0.4222 0.283 0.276 0.283 0.276 0.283 410,686 0.2776 2.38%
2020-05-27 0 0.420 0.420 0.450 0.420 0.435 126,000 53,610 0.4255 0.276 0.276 0.296 0.276 0.286 191,653 0.2797 -1.18%
2020-05-26 0 0.425 0.425 0.450 0.420 0.450 340,000 147,450 0.4337 0.279 0.279 0.296 0.276 0.296 517,160 0.2851 1.19%
2020-05-25 0 0.420 0.420 0.430 0.385 0.430 824,000 331,730 0.4026 0.276 0.276 0.283 0.253 0.283 1,253,353 0.2647 -2.33%
2020-05-22 0 0.430 0.410 0.430 0.410 0.430 380,000 159,920 0.4208 0.283 0.270 0.283 0.270 0.283 578,003 0.2767 2.38%
2020-05-21 0 0.420 0.420 0.445 0.420 0.480 526,000 240,730 0.4577 0.276 0.276 0.293 0.276 0.316 800,077 0.3009 -13.40%
2020-05-20 0 0.485 0.470 0.485 0.460 0.495 252,000 119,650 0.4748 0.319 0.309 0.319 0.302 0.325 383,307 0.3122 4.30%
2020-05-19 0 0.465 0.465 0.480 0.445 0.480 562,000 258,960 0.4608 0.306 0.306 0.316 0.293 0.316 854,835 0.3029 3.33%
2020-05-18 0 0.450 0.445 0.450 0.445 0.450 168,000 75,150 0.4473 0.296 0.293 0.296 0.293 0.296 255,538 0.2941 7.14%
2020-05-15 0 0.420 0.410 0.420 0.410 0.435 166,000 69,770 0.4203 0.276 0.270 0.276 0.270 0.286 252,496 0.2763 -3.45%
2020-05-14 0 0.435 0.420 0.445 0.435 0.480 278,000 122,690 0.4413 0.286 0.276 0.293 0.286 0.316 422,855 0.2901 4.82%
2020-05-13 0 0.415 0.415 0.430 0.410 0.415 228,000 94,560 0.4147 0.273 0.273 0.283 0.270 0.273 346,802 0.2727 1.22%
2020-05-12 0 0.410 0.405 0.410 0.410 0.425 452,000 187,940 0.4158 0.270 0.266 0.270 0.270 0.279 687,519 0.2734 -2.38%
2020-05-11 0 0.420 0.420 0.425 0.410 0.435 1,172,000 493,220 0.4208 0.276 0.276 0.279 0.270 0.286 1,782,682 0.2767 3.70%
2020-05-08 0 0.405 0.405 0.415 0.390 0.405 835,000 335,160 0.4014 0.266 0.266 0.273 0.256 0.266 1,270,085 0.2639 1.25%
2020-05-07 0 0.400 0.400 0.405 0.390 0.405 516,000 203,970 0.3953 0.263 0.263 0.266 0.256 0.266 784,867 0.2599 0.00%
2020-05-06 0 0.400 0.400 0.405 0.385 0.430 1,992,000 809,270 0.4063 0.263 0.263 0.266 0.253 0.283 3,029,950 0.2671 -6.98%
2020-05-05 0 0.430 0.430 0.460 0.415 0.450 482,000 207,520 0.4305 0.283 0.283 0.302 0.273 0.296 733,151 0.2831 -7.53%
2020-05-04 0 0.465 0.450 0.470 - - 0 0 - 0.306 0.296 0.309 - - 0 - 0.00%
2020-04-29 0 0.465 0.450 0.465 0.445 0.470 82,000 37,240 0.4541 0.306 0.296 0.306 0.293 0.309 124,727 0.2986 4.49%
2020-04-28 0 0.445 0.420 0.450 0.440 0.445 102,000 45,010 0.4413 0.293 0.276 0.296 0.289 0.293 155,148 0.2901 -1.11%
2020-04-27 0 0.450 0.440 0.450 0.450 0.450 28,000 12,600 0.4500 0.296 0.289 0.296 0.296 0.296 42,590 0.2958 0.00%
2020-04-24 0 0.450 0.450 0.465 0.450 0.460 130,000 58,660 0.4512 0.296 0.296 0.306 0.296 0.302 197,738 0.2967 -3.23%
2020-04-23 0 0.465 0.465 0.490 0.430 0.465 402,000 184,110 0.4580 0.306 0.306 0.322 0.283 0.306 611,466 0.3011 1.09%
2020-04-22 0 0.460 0.460 0.475 0.455 0.480 210,000 97,850 0.4660 0.302 0.302 0.312 0.299 0.316 319,422 0.3063 -4.17%
2020-04-21 0 0.480 0.480 0.490 0.480 0.485 358,000 172,150 0.4809 0.316 0.316 0.322 0.316 0.319 544,539 0.3161 -2.04%
2020-04-20 0 0.490 0.485 0.490 0.490 0.490 96,000 47,040 0.4900 0.322 0.319 0.322 0.322 0.322 146,022 0.3221 0.00%
2020-04-17 0 0.490 0.490 0.495 0.480 0.495 322,000 156,740 0.4868 0.322 0.322 0.325 0.316 0.325 489,781 0.3200 0.00%
2020-04-16 0 0.490 0.490 0.510 0.480 0.500 150,000 73,830 0.4922 0.322 0.322 0.335 0.316 0.329 228,159 0.3236 1.03%
2020-04-15 0 0.485 0.485 0.495 0.485 0.500 670,000 328,250 0.4899 0.319 0.319 0.325 0.319 0.329 1,019,110 0.3221 -4.90%
2020-04-14 0 0.510 0.500 0.510 0.510 0.510 166,000 84,660 0.5100 0.335 0.329 0.335 0.335 0.335 252,496 0.3353 0.00%
2020-04-09 0 0.510 0.500 0.520 0.500 0.510 156,000 79,360 0.5087 0.335 0.329 0.342 0.329 0.335 237,285 0.3344 3.03%
2020-04-08 0 0.495 0.495 0.500 0.495 0.500 624,000 311,470 0.4992 0.325 0.325 0.329 0.325 0.329 949,141 0.3282 -4.81%
2020-04-07 0 0.520 0.520 0.530 0.510 0.530 210,000 109,220 0.5201 0.342 0.342 0.348 0.335 0.348 319,422 0.3419 0.00%
2020-04-06 0 0.520 0.520 0.530 0.485 0.520 300,000 152,030 0.5068 0.342 0.342 0.348 0.319 0.342 456,318 0.3332 4.00%
2020-04-03 0 0.500 0.490 0.500 0.500 0.540 230,000 117,780 0.5121 0.329 0.322 0.329 0.329 0.355 349,844 0.3367 -1.96%
2020-04-02 0 0.510 0.510 0.520 0.480 0.550 1,022,000 522,820 0.5116 0.335 0.335 0.342 0.316 0.362 1,554,523 0.3363 6.25%
2020-04-01 0 0.480 0.470 0.480 0.480 0.480 290,000 139,200 0.4800 0.316 0.309 0.316 0.316 0.316 441,107 0.3156 0.00%
2020-03-31 0 0.480 0.460 0.480 0.445 0.480 332,000 153,540 0.4625 0.316 0.302 0.316 0.293 0.316 504,992 0.3040 3.23%
2020-03-30 0 0.465 0.465 0.470 0.445 0.475 168,000 77,640 0.4621 0.306 0.306 0.309 0.293 0.312 255,538 0.3038 -3.12%
2020-03-27 0 0.480 0.480 0.490 0.480 0.500 182,000 88,400 0.4857 0.316 0.316 0.322 0.316 0.329 276,833 0.3193 -4.00%
2020-03-26 0 0.500 0.480 0.500 0.470 0.500 230,000 111,210 0.4835 0.329 0.316 0.329 0.309 0.329 349,844 0.3179 0.00%
2020-03-25 0 0.500 0.490 0.500 0.500 0.500 60,000 30,000 0.5000 0.329 0.322 0.329 0.329 0.329 91,264 0.3287 4.17%
2020-03-24 0 0.480 0.450 0.480 0.400 0.490 288,000 125,340 0.4352 0.316 0.296 0.316 0.263 0.322 438,065 0.2861 4.35%
2020-03-23 0 0.460 0.460 0.480 0.460 0.480 452,000 208,480 0.4612 0.302 0.302 0.316 0.302 0.316 687,519 0.3032 -4.17%
2020-03-20 0 0.480 0.480 0.490 0.480 0.500 262,000 126,800 0.4840 0.316 0.316 0.322 0.316 0.329 398,518 0.3182 0.00%
2020-03-19 0 0.480 0.450 0.480 0.470 0.500 336,000 159,900 0.4759 0.316 0.296 0.316 0.309 0.329 511,076 0.3129 -4.00%
2020-03-18 0 0.500 0.475 0.500 0.460 0.500 1,356,000 672,560 0.4960 0.329 0.312 0.329 0.302 0.329 2,062,557 0.3261 -5.66%
2020-03-17 0 0.530 0.500 0.530 0.500 0.530 250,000 126,120 0.5045 0.348 0.329 0.348 0.329 0.348 380,265 0.3317 0.00%
2020-03-16 0 0.530 0.500 0.530 0.500 0.560 448,000 239,280 0.5341 0.348 0.329 0.348 0.329 0.368 681,435 0.3511 -5.36%
2020-03-13 0 0.560 0.550 0.560 0.540 0.580 1,598,000 872,040 0.5457 0.368 0.362 0.368 0.355 0.381 2,430,653 0.3588 -3.45%
2020-03-12 0 0.580 0.570 0.580 0.550 0.580 478,000 273,660 0.5725 0.381 0.375 0.381 0.362 0.381 727,066 0.3764 -3.33%
2020-03-11 0 0.600 0.580 0.600 0.580 0.600 164,000 96,900 0.5909 0.394 0.381 0.394 0.381 0.394 249,454 0.3884 3.45%
2020-03-10 0 0.580 0.560 0.570 0.550 0.590 248,000 142,660 0.5752 0.381 0.368 0.375 0.362 0.388 377,223 0.3782 3.57%
2020-03-09 0 0.560 0.560 0.580 0.550 0.590 1,152,000 660,660 0.5735 0.368 0.368 0.381 0.362 0.388 1,752,260 0.3770 -8.20%
2020-03-06 0 0.610 0.600 0.610 0.600 0.610 138,000 83,320 0.6038 0.401 0.394 0.401 0.394 0.401 209,906 0.3969 -1.61%
2020-03-05 0 0.620 0.600 0.620 0.600 0.620 294,000 177,780 0.6047 0.408 0.394 0.408 0.394 0.408 447,191 0.3975 0.00%
2020-03-04 0 0.620 0.610 0.620 0.610 0.620 72,000 43,940 0.6103 0.408 0.401 0.408 0.401 0.408 109,516 0.4012 0.00%
2020-03-03 0 0.620 0.610 0.620 0.600 0.620 432,000 261,320 0.6049 0.408 0.401 0.408 0.394 0.408 657,098 0.3977 3.33%
2020-03-02 0 0.600 0.600 0.610 0.590 0.600 238,000 141,800 0.5958 0.394 0.394 0.401 0.388 0.394 362,012 0.3917 -1.64%
2020-02-28 0 0.610 0.610 0.620 0.600 0.610 154,000 92,700 0.6019 0.401 0.401 0.408 0.394 0.401 234,243 0.3957 -1.61%
2020-02-27 0 0.620 0.610 0.620 0.620 0.620 74,000 45,880 0.6200 0.408 0.401 0.408 0.408 0.408 112,558 0.4076 -1.59%
2020-02-26 0 0.630 0.610 0.640 0.610 0.630 264,000 165,280 0.6261 0.414 0.401 0.421 0.401 0.414 401,560 0.4116 3.28%
2020-02-25 0 0.610 0.600 0.620 0.600 0.610 66,000 40,100 0.6076 0.401 0.394 0.408 0.394 0.401 100,390 0.3994 -1.61%
2020-02-24 0 0.620 0.620 0.640 0.620 0.620 168,000 104,160 0.6200 0.408 0.408 0.421 0.408 0.408 255,538 0.4076 0.00%
2020-02-21 0 0.620 0.610 0.620 0.610 0.620 90,000 55,600 0.6178 0.408 0.401 0.408 0.401 0.408 136,895 0.4061 1.64%
2020-02-20 0 0.610 0.600 0.620 0.610 0.620 80,000 49,500 0.6188 0.401 0.394 0.408 0.401 0.408 121,685 0.4068 -1.61%
2020-02-19 0 0.620 0.620 0.640 0.620 0.620 20,000 12,400 0.6200 0.408 0.408 0.421 0.408 0.408 30,421 0.4076 0.00%
2020-02-18 0 0.620 0.620 0.630 0.610 0.650 336,300 208,354 0.6195 0.408 0.408 0.414 0.401 0.427 511,532 0.4073 0.00%
2020-02-17 0 0.620 0.620 0.650 0.620 0.620 134,000 83,080 0.6200 0.408 0.408 0.427 0.408 0.408 203,822 0.4076 0.00%
2020-02-14 0 0.620 0.620 0.630 0.610 0.610 8,000 4,880 0.6100 0.408 0.408 0.414 0.401 0.401 12,168 0.4010 -1.59%
2020-02-13 0 0.630 0.630 0.650 0.600 0.670 1,218,000 777,320 0.6382 0.414 0.414 0.427 0.394 0.440 1,852,650 0.4196 3.28%
2020-02-12 0 0.610 0.600 0.620 0.610 0.640 502,000 308,880 0.6153 0.401 0.394 0.408 0.401 0.421 763,572 0.4045 -4.69%
2020-02-11 0 0.640 0.620 0.640 0.620 0.650 310,000 196,540 0.6340 0.421 0.408 0.421 0.408 0.427 471,528 0.4168 6.67%
2020-02-10 0 0.600 0.600 0.610 0.600 0.610 478,000 289,780 0.6062 0.394 0.394 0.401 0.394 0.401 727,066 0.3986 -3.23%
2020-02-07 0 0.620 0.610 0.620 0.620 0.620 116,000 71,920 0.6200 0.408 0.401 0.408 0.408 0.408 176,443 0.4076 -1.59%
2020-02-06 0 0.630 0.620 0.630 0.600 0.630 144,000 88,580 0.6151 0.414 0.408 0.414 0.394 0.414 219,033 0.4044 3.28%
2020-02-05 0 0.610 0.600 0.610 0.590 0.610 182,000 109,360 0.6009 0.401 0.394 0.401 0.388 0.401 276,833 0.3950 0.00%
2020-02-04 0 0.610 0.600 0.620 0.600 0.610 128,000 77,180 0.6030 0.401 0.394 0.408 0.394 0.401 194,696 0.3964 -1.61%
2020-02-03 0 0.620 0.590 0.620 0.590 0.630 156,000 93,180 0.5973 0.408 0.388 0.408 0.388 0.414 237,285 0.3927 3.33%
2020-01-31 0 0.600 0.600 0.640 0.600 0.650 330,000 205,760 0.6235 0.394 0.394 0.421 0.394 0.427 501,950 0.4099 -1.64%
2020-01-30 0 0.610 0.610 0.650 0.600 0.620 308,000 187,880 0.6100 0.401 0.401 0.427 0.394 0.408 468,486 0.4010 -3.17%
2020-01-29 0 0.630 0.620 0.630 0.630 0.630 160,000 100,800 0.6300 0.414 0.408 0.414 0.414 0.414 243,370 0.4142 -4.55%
2020-01-24 0 0.660 0.640 0.680 0.660 0.660 38,000 25,080 0.6600 0.434 0.421 0.447 0.434 0.434 57,800 0.4339 0.00%
2020-01-23 0 0.660 0.650 0.670 0.660 0.690 172,000 115,180 0.6697 0.434 0.427 0.440 0.434 0.454 261,622 0.4403 -4.35%
2020-01-22 0 0.690 0.680 0.700 - - 0 0 - 0.454 0.447 0.460 - - 0 - 0.00%
2020-01-21 0 0.690 0.670 0.700 0.690 0.710 260,000 180,900 0.6958 0.454 0.440 0.460 0.454 0.467 395,475 0.4574 -1.43%
2020-01-20 0 0.700 0.700 0.710 0.690 0.720 124,000 86,720 0.6994 0.460 0.460 0.467 0.454 0.473 188,611 0.4598 -1.41%
2020-01-17 0 0.710 0.710 0.720 0.710 0.720 74,000 52,720 0.7124 0.467 0.467 0.473 0.467 0.473 112,558 0.4684 2.90%
2020-01-16 0 0.690 0.690 0.700 0.680 0.690 60,000 41,000 0.6833 0.454 0.454 0.460 0.447 0.454 91,264 0.4492 1.47%
2020-01-15 0 0.680 0.680 0.700 0.670 0.690 818,000 556,060 0.6798 0.447 0.447 0.460 0.440 0.454 1,244,227 0.4469 -1.45%
2020-01-14 0 0.690 0.690 0.700 0.690 0.700 126,000 87,040 0.6908 0.454 0.454 0.460 0.454 0.460 191,653 0.4542 -1.43%
2020-01-13 0 0.700 0.700 0.710 0.700 0.700 30,000 21,000 0.7000 0.460 0.460 0.467 0.460 0.460 45,632 0.4602 -1.41%
2020-01-10 0 0.710 0.690 0.710 0.720 0.720 54,000 38,880 0.7200 0.467 0.454 0.467 0.473 0.473 82,137 0.4734 1.43%
2020-01-09 0 0.700 0.700 0.710 0.700 0.730 262,000 187,640 0.7162 0.460 0.460 0.467 0.460 0.480 398,518 0.4708 0.00%
2020-01-08 0 0.700 0.700 0.710 0.700 0.720 142,000 101,600 0.7155 0.460 0.460 0.467 0.460 0.473 215,990 0.4704 -2.78%
2020-01-07 0 0.720 0.710 0.720 0.720 0.740 236,000 173,760 0.7363 0.473 0.467 0.473 0.473 0.487 358,970 0.4841 -5.26%
2020-01-06 0 0.760 0.750 0.760 0.750 0.780 624,000 473,020 0.7580 0.500 0.493 0.500 0.493 0.513 949,141 0.4984 2.70%
2020-01-03 0 0.740 0.740 0.760 0.730 0.760 1,178,000 880,940 0.7478 0.487 0.487 0.500 0.480 0.500 1,791,808 0.4916 1.37%
2020-01-02 0 0.730 0.730 0.740 0.710 0.750 836,000 612,400 0.7325 0.480 0.480 0.487 0.467 0.493 1,271,606 0.4816 4.29%
2019-12-31 0 0.700 0.670 0.700 0.700 0.700 100,000 70,000 0.7000 0.460 0.440 0.460 0.460 0.460 152,106 0.4602 0.00%
2019-12-30 0 0.700 0.700 0.710 0.700 0.710 66,000 46,300 0.7015 0.460 0.460 0.467 0.460 0.467 100,390 0.4612 -2.78%
2019-12-27 0 0.720 0.710 0.720 0.700 0.740 574,000 414,440 0.7220 0.473 0.467 0.473 0.460 0.487 873,088 0.4747 4.35%
2019-12-24 0 0.690 0.690 0.700 0.690 0.710 46,000 31,940 0.6943 0.454 0.454 0.460 0.454 0.467 69,969 0.4565 0.00%
2019-12-23 0 0.690 0.690 0.700 0.690 0.710 130,000 91,220 0.7017 0.454 0.454 0.460 0.454 0.467 197,738 0.4613 -2.82%
2019-12-20 0 0.710 0.700 0.710 0.680 0.730 200,000 141,120 0.7056 0.467 0.460 0.467 0.447 0.480 304,212 0.4639 4.41%
2019-12-19 0 0.680 0.660 0.680 0.680 0.680 20,000 13,600 0.6800 0.447 0.434 0.447 0.447 0.447 30,421 0.4471 0.00%
2019-12-18 0 0.680 0.660 0.680 0.660 0.690 82,000 55,840 0.6810 0.447 0.434 0.447 0.434 0.454 124,727 0.4477 0.00%
2019-12-17 0 0.680 0.670 0.690 0.650 0.680 458,000 310,840 0.6787 0.447 0.440 0.454 0.427 0.447 696,645 0.4462 3.03%
2019-12-16 0 0.660 0.660 0.680 0.660 0.660 30,000 19,800 0.6600 0.434 0.434 0.447 0.434 0.434 45,632 0.4339 1.54%
2019-12-13 0 0.650 0.640 0.650 0.640 0.660 204,000 130,640 0.6404 0.427 0.421 0.427 0.421 0.434 310,296 0.4210 1.56%
2019-12-12 0 0.640 0.630 0.640 0.630 0.680 206,000 132,720 0.6443 0.421 0.414 0.421 0.414 0.447 313,338 0.4236 -1.54%
2019-12-11 0 0.650 0.650 0.660 0.620 0.650 282,000 177,740 0.6303 0.427 0.427 0.434 0.408 0.427 428,939 0.4144 3.17%
2019-12-10 0 0.630 0.620 0.640 0.610 0.650 844,000 523,760 0.6206 0.414 0.408 0.421 0.401 0.427 1,283,774 0.4080 -4.55%
2019-12-09 0 0.660 0.630 0.660 0.630 0.670 18,000 11,480 0.6378 0.434 0.414 0.434 0.414 0.440 27,379 0.4193 -1.49%
2019-12-06 0 0.670 0.630 0.670 0.640 0.670 12,000 7,740 0.6450 0.440 0.414 0.440 0.421 0.440 18,253 0.4240 1.52%
2019-12-05 0 0.660 0.630 0.670 0.640 0.670 72,020 46,611 0.6472 0.434 0.414 0.440 0.421 0.440 109,547 0.4255 0.00%
2019-12-04 0 0.660 0.630 0.660 0.630 0.660 144,000 93,420 0.6488 0.434 0.414 0.434 0.414 0.434 219,033 0.4265 1.54%
2019-12-03 0 0.650 0.630 0.650 0.650 0.650 10,000 6,500 0.6500 0.427 0.414 0.427 0.427 0.427 15,211 0.4273 0.00%
2019-12-02 0 0.650 0.640 0.650 0.640 0.650 50,000 32,400 0.6480 0.427 0.421 0.427 0.421 0.427 76,053 0.4260 1.56%
2019-11-29 0 0.640 0.640 0.650 0.640 0.650 122,000 78,200 0.6410 0.421 0.421 0.427 0.421 0.427 185,569 0.4214 -1.54%
2019-11-28 0 0.650 0.650 0.660 0.640 0.680 128,000 84,120 0.6572 0.427 0.427 0.434 0.421 0.447 194,696 0.4321 -2.99%
2019-11-27 0 0.670 0.650 0.670 0.650 0.680 176,000 114,640 0.6514 0.440 0.427 0.440 0.427 0.447 267,706 0.4282 0.00%
2019-11-26 0 0.670 0.650 0.670 0.650 0.680 280,000 185,540 0.6626 0.440 0.427 0.440 0.427 0.447 425,897 0.4356 4.69%
2019-11-25 0 0.640 0.640 0.660 0.610 0.670 544,000 342,260 0.6292 0.421 0.421 0.434 0.401 0.440 827,456 0.4136 -5.88%
2019-11-22 0 0.680 0.660 0.680 0.700 0.700 22,000 15,000 0.6818 0.447 0.434 0.447 0.460 0.460 33,463 0.4483 0.00%
2019-11-21 0 0.680 0.630 0.680 0.650 0.680 122,000 80,440 0.6593 0.447 0.414 0.447 0.427 0.447 185,569 0.4335 3.03%
2019-11-20 0 0.660 0.640 0.660 0.640 0.690 36,000 23,440 0.6511 0.434 0.421 0.434 0.421 0.454 54,758 0.4281 0.00%
2019-11-19 0 0.660 0.650 0.670 0.650 0.680 54,000 35,640 0.6600 0.434 0.427 0.440 0.427 0.447 82,137 0.4339 0.00%
2019-11-18 0 0.660 0.640 0.660 0.660 0.680 70,000 46,240 0.6606 0.434 0.421 0.434 0.434 0.447 106,474 0.4343 3.13%
2019-11-15 0 0.640 0.630 0.640 0.640 0.660 82,000 53,880 0.6571 0.421 0.414 0.421 0.421 0.434 124,727 0.4320 -3.03%
2019-11-14 0 0.660 0.640 0.660 0.660 0.660 70,000 46,200 0.6600 0.434 0.421 0.434 0.434 0.434 106,474 0.4339 0.00%
2019-11-13 0 0.660 0.650 0.660 0.660 0.660 150,000 99,000 0.6600 0.434 0.427 0.434 0.434 0.434 228,159 0.4339 0.00%
2019-11-12 0 0.660 0.650 0.670 0.660 0.680 674,000 446,880 0.6630 0.434 0.427 0.440 0.434 0.447 1,025,194 0.4359 0.00%
2019-11-11 0 0.660 0.660 0.680 0.640 0.680 1,742,000 1,129,220 0.6482 0.434 0.434 0.447 0.421 0.447 2,649,686 0.4262 -2.94%
2019-11-08 0 0.680 0.680 0.690 0.680 0.710 242,000 166,640 0.6886 0.447 0.447 0.454 0.447 0.467 368,096 0.4527 -2.86%
2019-11-07 0 0.700 0.680 0.710 - - 0 0 - 0.460 0.447 0.467 - - 0 - 0.00%
2019-11-06 0 0.700 0.680 0.700 0.690 0.700 10,000 6,980 0.6980 0.460 0.447 0.460 0.454 0.460 15,211 0.4589 1.45%
2019-11-05 0 0.690 0.680 0.690 0.680 0.690 122,000 83,980 0.6884 0.454 0.447 0.454 0.447 0.454 185,569 0.4526 0.00%
2019-11-04 0 0.690 0.680 0.700 0.690 0.710 132,000 92,400 0.7000 0.454 0.447 0.460 0.454 0.467 200,780 0.4602 1.47%
2019-11-01 0 0.680 0.670 0.690 0.670 0.680 206,000 139,720 0.6783 0.447 0.440 0.454 0.440 0.447 313,338 0.4459 0.00%
2019-10-31 0 0.680 0.680 0.690 0.680 0.690 126,000 86,700 0.6881 0.447 0.447 0.454 0.447 0.454 191,653 0.4524 0.00%
2019-10-30 0 0.680 0.680 0.690 0.680 0.700 204,000 140,600 0.6892 0.447 0.447 0.454 0.447 0.460 310,296 0.4531 -1.45%
2019-10-29 0 0.690 0.680 0.690 0.690 0.690 452,000 311,880 0.6900 0.454 0.447 0.454 0.454 0.454 687,519 0.4536 1.47%
2019-10-28 0 0.680 0.680 0.690 0.680 0.720 206,000 144,160 0.6998 0.447 0.447 0.454 0.447 0.473 313,338 0.4601 -2.86%
2019-10-25 0 0.700 0.690 0.700 0.690 0.700 530,000 366,300 0.6911 0.460 0.454 0.460 0.454 0.460 806,161 0.4544 -1.41%
2019-10-24 0 0.710 0.690 0.710 0.690 0.710 114,000 79,460 0.6970 0.467 0.454 0.467 0.454 0.467 173,401 0.4582 1.43%
2019-10-23 0 0.700 0.690 0.710 0.690 0.710 582,000 405,800 0.6973 0.460 0.454 0.467 0.454 0.467 885,257 0.4584 -2.78%
2019-10-22 0 0.720 0.700 0.720 0.700 0.720 56,000 39,800 0.7107 0.473 0.460 0.473 0.460 0.473 85,179 0.4672 2.86%
2019-10-21 0 0.700 0.700 0.720 0.700 0.700 726,000 508,200 0.7000 0.460 0.460 0.473 0.460 0.460 1,104,289 0.4602 -1.41%
2019-10-18 0 0.710 0.700 0.710 0.700 0.720 1,158,000 822,620 0.7104 0.467 0.460 0.467 0.460 0.473 1,761,387 0.4670 1.43%
2019-10-17 0 0.700 0.700 0.710 0.700 0.700 328,000 229,600 0.7000 0.460 0.460 0.467 0.460 0.460 498,907 0.4602 2.94%
2019-10-16 0 0.680 0.670 0.680 0.670 0.700 122,000 82,460 0.6759 0.447 0.440 0.447 0.440 0.460 185,569 0.4444 1.49%
2019-10-15 0 0.670 0.670 0.700 0.670 0.700 194,000 132,620 0.6836 0.440 0.440 0.460 0.440 0.460 295,086 0.4494 -4.29%
2019-10-14 0 0.700 0.690 0.700 0.690 0.720 762,000 530,540 0.6962 0.460 0.454 0.460 0.454 0.473 1,159,047 0.4577 2.94%
2019-10-11 0 0.680 0.680 0.690 0.680 0.700 308,000 210,720 0.6842 0.447 0.447 0.454 0.447 0.460 468,486 0.4498 -1.45%
2019-10-10 0 0.690 0.690 0.700 0.690 0.690 62,000 42,820 0.6906 0.454 0.454 0.460 0.454 0.454 94,306 0.4541 0.00%
2019-10-09 0 0.690 0.680 0.690 0.690 0.710 252,000 176,020 0.6985 0.454 0.447 0.454 0.454 0.467 383,307 0.4592 0.00%
2019-10-08 0 0.690 0.690 0.720 0.690 0.690 38,000 26,220 0.6900 0.454 0.454 0.473 0.454 0.454 57,800 0.4536 -1.43%
2019-10-04 0 0.700 0.690 0.710 0.680 0.700 60,000 41,420 0.6903 0.460 0.454 0.467 0.447 0.460 91,264 0.4539 2.94%
2019-10-03 0 0.680 0.680 0.700 0.670 0.680 40,000 26,900 0.6725 0.447 0.447 0.460 0.440 0.447 60,842 0.4421 -2.86%
2019-10-02 0 0.700 0.690 0.720 0.690 0.710 256,000 181,100 0.7074 0.460 0.454 0.473 0.454 0.467 389,391 0.4651 -1.41%
2019-09-30 0 0.710 0.700 0.720 0.700 0.800 842,000 628,180 0.7461 0.467 0.460 0.473 0.460 0.526 1,280,732 0.4905 2.90%
2019-09-27 0 0.690 0.680 0.690 0.670 0.690 188,000 128,000 0.6809 0.454 0.447 0.454 0.440 0.454 285,959 0.4476 4.55%
2019-09-26 0 0.660 0.650 0.660 0.660 0.690 416,000 277,360 0.6667 0.434 0.427 0.434 0.434 0.454 632,761 0.4383 -4.35%
2019-09-25 0 0.690 0.670 0.690 0.670 0.690 60,000 40,420 0.6737 0.454 0.440 0.454 0.440 0.454 91,264 0.4429 0.00%
2019-09-24 0 0.690 0.680 0.690 0.700 0.700 4,000 2,800 0.7000 0.454 0.447 0.454 0.460 0.460 6,084 0.4602 0.00%
2019-09-23 0 0.690 0.680 0.690 0.670 0.690 316,000 215,300 0.6813 0.454 0.447 0.454 0.440 0.454 480,655 0.4479 -1.43%
2019-09-20 0 0.700 0.700 0.710 0.690 0.700 104,000 72,040 0.6927 0.460 0.460 0.467 0.454 0.460 158,190 0.4554 1.45%
2019-09-19 0 0.690 0.690 0.700 0.690 0.700 170,000 117,440 0.6908 0.454 0.454 0.460 0.454 0.460 258,580 0.4542 -1.43%
2019-09-18 0 0.700 0.700 0.710 0.700 0.700 98,000 68,600 0.7000 0.460 0.460 0.467 0.460 0.460 149,064 0.4602 -2.78%
2019-09-17 0 0.720 0.710 0.730 0.720 0.730 592,000 429,660 0.7258 0.473 0.467 0.480 0.473 0.480 900,467 0.4772 0.00%
2019-09-16 0 0.720 0.710 0.720 0.710 0.770 2,192,000 1,602,720 0.7312 0.473 0.467 0.473 0.467 0.506 3,334,162 0.4807 2.86%
2019-09-13 0 0.700 0.690 0.700 0.690 0.700 36,000 25,040 0.6956 0.460 0.454 0.460 0.454 0.460 54,758 0.4573 1.45%
2019-09-12 0 0.690 0.690 0.700 0.680 0.700 172,000 119,460 0.6945 0.454 0.454 0.460 0.447 0.460 261,622 0.4566 -1.43%
2019-09-11 0 0.700 0.690 0.700 0.690 0.700 160,000 111,340 0.6959 0.460 0.454 0.460 0.454 0.460 243,370 0.4575 1.45%
2019-09-10 0 0.690 0.680 0.690 0.690 0.700 222,000 153,680 0.6923 0.454 0.447 0.454 0.454 0.460 337,675 0.4551 0.00%
2019-09-09 0 0.690 0.690 0.700 0.690 0.690 30,000 20,700 0.6900 0.454 0.454 0.460 0.454 0.454 45,632 0.4536 -1.43%
2019-09-06 0 0.700 0.700 0.720 0.700 0.700 20,000 14,000 0.7000 0.460 0.460 0.473 0.460 0.460 30,421 0.4602 -1.41%
2019-09-05 0 0.710 0.700 0.710 0.700 0.720 176,000 125,220 0.7115 0.467 0.460 0.467 0.460 0.473 267,706 0.4678 1.43%
2019-09-04 0 0.700 0.690 0.700 0.670 0.710 528,000 360,600 0.6830 0.460 0.454 0.460 0.440 0.467 803,119 0.4490 1.45%
2019-09-03 0 0.690 0.670 0.690 - - 0 0 - 0.454 0.440 0.454 - - 0 - 0.00%
2019-09-02 0 0.690 0.670 0.700 0.660 0.700 254,000 173,820 0.6843 0.454 0.440 0.460 0.434 0.460 386,349 0.4499 -1.43%
2019-08-30 0 0.700 0.680 0.700 0.690 0.710 100,000 70,480 0.7048 0.460 0.447 0.460 0.454 0.467 152,106 0.4634 -1.41%
2019-08-29 0 0.710 0.700 0.710 0.700 0.710 360,000 253,000 0.7028 0.467 0.460 0.467 0.460 0.467 547,581 0.4620 1.43%
2019-08-28 0 0.700 0.700 0.710 - - 0 0 - 0.460 0.460 0.467 - - 0 - 0.00%
2019-08-27 0 0.700 0.690 0.700 0.700 0.700 256,000 179,200 0.7000 0.460 0.454 0.460 0.460 0.460 389,391 0.4602 0.00%
2019-08-26 0 0.700 0.670 0.700 0.670 0.710 624,000 428,660 0.6870 0.460 0.440 0.460 0.440 0.467 949,141 0.4516 -2.78%
2019-08-23 0 0.720 0.710 0.720 0.710 0.720 10,000 7,180 0.7180 0.473 0.467 0.473 0.467 0.473 15,211 0.4720 1.41%
2019-08-22 0 0.710 0.710 0.720 0.700 0.720 434,000 308,340 0.7105 0.467 0.467 0.473 0.460 0.473 660,140 0.4671 1.43%
2019-08-21 0 0.700 0.700 0.720 0.700 0.700 90,000 63,000 0.7000 0.460 0.460 0.473 0.460 0.460 136,895 0.4602 0.00%
2019-08-20 0 0.700 0.700 0.710 0.700 0.710 188,000 133,180 0.7084 0.460 0.460 0.467 0.460 0.467 285,959 0.4657 -1.41%
2019-08-19 0 0.710 0.700 0.720 0.700 0.730 202,000 141,640 0.7012 0.467 0.460 0.473 0.460 0.480 307,254 0.4610 -1.39%
2019-08-16 0 0.720 0.710 0.720 0.720 0.720 18,000 12,880 0.7156 0.473 0.467 0.473 0.473 0.473 27,379 0.4704 1.41%
2019-08-15 0 0.710 0.700 0.710 0.700 0.720 148,000 104,640 0.7070 0.467 0.460 0.467 0.460 0.473 225,117 0.4648 -2.74%
2019-08-14 0 0.730 0.700 0.730 0.700 0.730 200,000 142,440 0.7122 0.480 0.460 0.480 0.460 0.480 304,212 0.4682 2.82%
2019-08-13 0 0.710 0.700 0.710 0.700 0.710 544,000 381,200 0.7007 0.467 0.460 0.467 0.460 0.467 827,456 0.4607 -1.39%
2019-08-12 0 0.720 0.720 0.730 0.720 0.740 256,000 185,640 0.7252 0.473 0.473 0.480 0.473 0.487 389,391 0.4767 -1.37%
2019-08-09 0 0.730 0.710 0.730 0.700 0.740 322,000 234,380 0.7279 0.480 0.467 0.480 0.460 0.487 489,781 0.4785 1.39%
2019-08-08 0 0.720 0.700 0.720 0.690 0.740 452,000 316,820 0.7009 0.473 0.460 0.473 0.454 0.487 687,519 0.4608 -1.37%
2019-08-07 0 0.730 0.720 0.730 0.710 0.730 150,000 108,620 0.7241 0.480 0.473 0.480 0.467 0.480 228,159 0.4761 2.82%
2019-08-06 0 0.710 0.700 0.730 0.690 0.710 356,000 248,440 0.6979 0.467 0.460 0.480 0.454 0.467 541,497 0.4588 0.00%
2019-08-05 0 0.710 0.700 0.730 0.620 0.770 2,038,000 1,468,460 0.7205 0.467 0.460 0.480 0.408 0.506 3,099,919 0.4737 -10.13%
2019-08-02 0 0.790 0.780 0.800 0.780 0.800 1,408,000 1,112,160 0.7899 0.519 0.513 0.526 0.513 0.526 2,141,652 0.5193 -3.66%
2019-08-01 0 0.820 0.810 0.820 0.800 0.830 1,226,000 1,001,260 0.8167 0.539 0.533 0.539 0.526 0.546 1,864,819 0.5369 -2.38%
2019-07-31 0 0.840 0.830 0.840 0.830 0.870 1,888,000 1,596,980 0.8459 0.552 0.546 0.552 0.546 0.572 2,871,760 0.5561 -4.55%
2019-07-30 0 0.880 0.870 0.890 0.870 0.890 1,266,000 1,112,980 0.8791 0.579 0.572 0.585 0.572 0.585 1,925,661 0.5780 1.15%
2019-07-29 0 0.870 0.860 0.880 0.850 0.900 4,410,000 3,854,040 0.8739 0.572 0.565 0.579 0.559 0.592 6,707,872 0.5746 4.82%
2019-07-26 0 0.830 0.830 0.840 0.830 0.850 878,000 740,760 0.8437 0.546 0.546 0.552 0.546 0.559 1,335,490 0.5547 0.00%
2019-07-25 0 0.830 0.820 0.840 0.820 0.840 664,000 549,840 0.8281 0.546 0.539 0.552 0.539 0.552 1,009,983 0.5444 -1.19%
2019-07-24 0 0.840 0.840 0.850 0.840 0.850 134,000 112,900 0.8425 0.552 0.552 0.559 0.552 0.559 203,822 0.5539 0.00%
2019-07-23 0 0.840 0.830 0.850 0.830 0.840 238,000 198,400 0.8336 0.552 0.546 0.559 0.546 0.552 362,012 0.5480 -1.18%
2019-07-22 0 0.850 0.820 0.850 0.820 0.850 466,000 387,420 0.8314 0.559 0.539 0.559 0.539 0.559 708,814 0.5466 0.00%
2019-07-19 0 0.850 0.840 0.850 0.840 0.870 1,696,000 1,453,240 0.8569 0.559 0.552 0.559 0.552 0.572 2,579,717 0.5633 0.00%
2019-07-18 0 0.850 0.840 0.850 0.820 0.850 716,000 596,600 0.8332 0.559 0.552 0.559 0.539 0.559 1,089,079 0.5478 2.41%
2019-07-17 0 0.830 0.830 0.840 0.820 0.840 520,000 430,600 0.8281 0.546 0.546 0.552 0.539 0.552 790,951 0.5444 0.00%
2019-07-16 0 0.830 0.830 0.840 0.830 0.840 214,000 178,680 0.8350 0.546 0.546 0.552 0.546 0.552 325,507 0.5489 -1.19%
2019-07-15 0 0.840 0.830 0.850 0.810 0.850 630,000 525,500 0.8341 0.552 0.546 0.559 0.533 0.559 958,267 0.5484 1.20%
2019-07-12 0 0.830 0.830 0.840 0.810 0.840 776,000 642,100 0.8274 0.546 0.546 0.552 0.533 0.552 1,180,342 0.5440 1.22%
2019-07-11 0 0.820 0.820 0.840 0.800 0.850 1,136,000 947,200 0.8338 0.539 0.539 0.552 0.526 0.559 1,727,923 0.5482 2.50%
2019-07-10 0 0.800 0.800 0.810 0.800 0.820 190,000 154,680 0.8141 0.526 0.526 0.533 0.526 0.539 289,001 0.5352 0.00%
2019-07-09 0 0.800 0.810 0.820 0.790 0.820 1,344,000 1,070,380 0.7964 0.526 0.533 0.539 0.519 0.539 2,044,304 0.5236 0.00%
2019-07-08 0 0.800 0.800 0.810 0.790 0.810 434,000 345,580 0.7963 0.526 0.526 0.533 0.519 0.533 660,140 0.5235 0.00%
2019-07-05 0 0.800 0.800 0.810 0.800 0.890 3,474,000 2,894,860 0.8333 0.526 0.526 0.533 0.526 0.585 5,284,160 0.5478 0.00%
2019-07-04 0 0.800 0.780 0.800 0.790 0.800 352,000 280,820 0.7978 0.526 0.513 0.526 0.519 0.526 535,413 0.5245 2.56%
2019-07-03 0 0.780 0.780 0.800 0.780 0.800 530,000 419,480 0.7915 0.513 0.513 0.526 0.513 0.526 806,161 0.5203 -1.27%
2019-07-02 0 0.810 0.810 0.820 0.790 0.820 994,000 799,400 0.8042 0.519 0.519 0.526 0.507 0.526 1,550,210 0.5157 2.53%
2019-06-28 0 0.790 0.770 0.790 0.770 0.800 208,000 163,420 0.7857 0.507 0.494 0.507 0.494 0.513 324,390 0.5038 -1.25%
2019-06-27 0 0.800 0.790 0.800 0.780 0.800 362,000 289,200 0.7989 0.513 0.507 0.513 0.500 0.513 564,563 0.5123 1.27%
2019-06-26 0 0.790 0.780 0.790 0.780 0.790 320,000 251,800 0.7869 0.507 0.500 0.507 0.500 0.507 499,062 0.5045 1.28%
2019-06-25 0 0.780 0.760 0.780 0.760 0.800 44,000 33,680 0.7655 0.500 0.487 0.500 0.487 0.513 68,621 0.4908 0.00%
2019-06-24 0 0.780 0.780 0.790 0.780 0.790 46,000 35,900 0.7804 0.500 0.500 0.507 0.500 0.507 71,740 0.5004 1.30%
2019-06-21 0 0.770 0.770 0.780 0.770 0.800 968,000 758,580 0.7837 0.494 0.494 0.500 0.494 0.513 1,509,661 0.5025 2.67%
2019-06-20 0 0.750 0.750 0.760 0.750 0.750 20,000 15,000 0.7500 0.481 0.481 0.487 0.481 0.481 31,191 0.4809 0.00%
2019-06-19 0 0.750 0.740 0.750 0.740 0.770 764,000 580,860 0.7603 0.481 0.474 0.481 0.474 0.494 1,191,509 0.4875 4.17%
2019-06-18 0 0.720 0.710 0.730 0.720 0.740 918,000 663,600 0.7229 0.462 0.455 0.468 0.462 0.474 1,431,683 0.4635 -1.37%
2019-06-17 0 0.730 0.730 0.740 0.730 0.740 458,000 334,840 0.7311 0.468 0.468 0.474 0.468 0.474 714,282 0.4688 0.00%
2019-06-14 0 0.730 0.730 0.740 0.730 0.740 224,000 165,560 0.7391 0.468 0.468 0.474 0.468 0.474 349,343 0.4739 -1.35%
2019-06-13 0 0.740 0.730 0.740 0.730 0.740 94,000 68,720 0.7311 0.474 0.468 0.474 0.468 0.474 146,599 0.4688 -1.33%
2019-06-12 0 0.750 0.740 0.750 0.750 0.760 268,000 202,020 0.7538 0.481 0.474 0.481 0.481 0.487 417,964 0.4833 -2.60%
2019-06-11 0 0.770 0.760 0.770 0.750 0.770 184,000 139,140 0.7562 0.494 0.487 0.494 0.481 0.494 286,960 0.4849 2.67%
2019-06-10 0 0.750 0.750 0.760 0.740 0.750 226,000 169,220 0.7488 0.481 0.481 0.487 0.474 0.481 352,462 0.4801 2.74%
2019-06-06 0 0.730 0.720 0.740 0.730 0.750 248,000 182,300 0.7351 0.468 0.462 0.474 0.468 0.481 386,773 0.4713 -2.67%
2019-06-05 0 0.750 0.730 0.750 0.730 0.750 352,000 258,520 0.7344 0.481 0.468 0.481 0.468 0.481 548,968 0.4709 0.00%
2019-06-04 0 0.750 0.740 0.750 0.740 0.750 134,000 99,620 0.7434 0.481 0.474 0.481 0.474 0.481 208,982 0.4767 1.35%
2019-06-03 0 0.740 0.740 0.750 0.740 0.750 32,000 23,960 0.7488 0.474 0.474 0.481 0.474 0.481 49,906 0.4801 -1.33%
2019-05-31 0 0.750 0.750 0.760 0.750 0.760 118,000 88,860 0.7531 0.481 0.481 0.487 0.481 0.487 184,029 0.4829 1.35%
2019-05-30 0 0.740 0.740 0.760 0.740 0.760 78,000 58,520 0.7503 0.474 0.474 0.487 0.474 0.487 121,646 0.4811 0.00%
2019-05-29 0 0.740 0.740 0.760 0.740 0.750 222,000 166,260 0.7489 0.474 0.474 0.487 0.474 0.481 346,224 0.4802 -1.33%
2019-05-28 0 0.750 0.750 0.760 0.750 0.780 296,000 224,500 0.7584 0.481 0.481 0.487 0.481 0.500 461,632 0.4863 0.00%
2019-05-27 0 0.750 0.750 0.770 0.750 0.780 484,000 364,560 0.7532 0.481 0.481 0.494 0.481 0.500 754,831 0.4830 -1.32%
2019-05-24 0 0.760 0.750 0.770 0.740 0.780 562,000 430,560 0.7661 0.487 0.481 0.494 0.474 0.500 876,477 0.4912 0.00%
2019-05-23 0 0.760 0.760 0.780 0.760 0.770 84,000 64,440 0.7671 0.487 0.487 0.500 0.487 0.494 131,004 0.4919 -2.56%
2019-05-22 0 0.780 0.780 0.790 0.780 0.790 436,000 342,520 0.7856 0.500 0.500 0.507 0.500 0.507 679,971 0.5037 1.30%
2019-05-21 0 0.770 0.770 0.780 0.770 0.800 422,000 332,640 0.7882 0.494 0.494 0.500 0.494 0.513 658,137 0.5054 -2.53%
2019-05-20 0 0.790 0.790 0.800 0.770 0.890 764,000 634,220 0.8301 0.507 0.507 0.513 0.494 0.571 1,191,509 0.5323 1.28%
2019-05-17 0 0.780 0.780 0.790 0.770 0.790 522,000 407,200 0.7801 0.500 0.500 0.507 0.494 0.507 814,094 0.5002 0.00%
2019-05-16 0 0.780 0.780 0.790 0.780 0.810 346,000 275,640 0.7966 0.500 0.500 0.507 0.500 0.519 539,610 0.5108 0.00%
2019-05-15 0 0.780 0.780 0.790 0.770 0.790 252,000 195,680 0.7765 0.500 0.500 0.507 0.494 0.507 393,011 0.4979 1.30%
2019-05-14 0 0.770 0.770 0.780 0.750 0.790 466,000 361,740 0.7763 0.494 0.494 0.500 0.481 0.507 726,758 0.4977 -1.28%
2019-05-10 0 0.780 0.780 0.800 0.770 0.790 116,000 90,200 0.7776 0.500 0.500 0.513 0.494 0.507 180,910 0.4986 1.30%
2019-05-09 0 0.770 0.770 0.780 0.760 0.810 1,022,000 795,140 0.7780 0.494 0.494 0.500 0.487 0.519 1,593,878 0.4989 -1.28%
2019-05-08 0 0.780 0.770 0.780 0.780 0.780 222,000 173,120 0.7798 0.500 0.494 0.500 0.500 0.500 346,224 0.5000 0.00%
2019-05-07 0 0.780 0.770 0.780 0.780 0.780 168,000 131,040 0.7800 0.500 0.494 0.500 0.500 0.500 262,007 0.5001 -1.27%
2019-05-06 0 0.790 0.770 0.790 0.770 0.790 1,048,000 810,520 0.7734 0.507 0.494 0.507 0.494 0.507 1,634,426 0.4959 0.00%
2019-05-03 0 0.790 0.780 0.790 0.760 0.800 1,830,000 1,433,340 0.7832 0.507 0.500 0.507 0.487 0.513 2,854,008 0.5022 -1.25%
2019-05-02 0 0.800 0.800 0.810 0.800 0.810 376,000 301,140 0.8009 0.513 0.513 0.519 0.513 0.519 586,397 0.5135 -1.23%
2019-04-30 0 0.810 0.810 0.820 0.800 0.820 656,000 529,940 0.8078 0.519 0.519 0.526 0.513 0.526 1,023,076 0.5180 1.25%
2019-04-29 0 0.800 0.800 0.810 0.800 0.830 396,000 321,600 0.8121 0.513 0.513 0.519 0.513 0.532 617,589 0.5207 -3.61%
2019-04-26 0 0.830 0.810 0.830 0.800 0.830 516,000 423,320 0.8204 0.532 0.519 0.532 0.513 0.532 804,737 0.5260 3.75%
2019-04-25 0 0.800 0.800 0.810 0.800 0.840 2,435,000 1,981,980 0.8140 0.513 0.513 0.519 0.513 0.539 3,797,546 0.5219 -4.76%
2019-04-24 0 0.840 0.840 0.860 0.840 0.880 2,146,000 1,846,760 0.8606 0.539 0.539 0.551 0.539 0.564 3,346,831 0.5518 -2.33%
2019-04-23 0 0.860 0.860 0.880 0.860 0.910 2,382,000 2,101,640 0.8823 0.551 0.551 0.564 0.551 0.583 3,714,889 0.5657 -1.15%
2019-04-18 0 0.870 0.860 0.870 0.860 0.900 1,852,000 1,624,700 0.8773 0.558 0.551 0.558 0.551 0.577 2,888,319 0.5625 0.00%
2019-04-17 0 0.870 0.870 0.890 0.870 0.900 1,798,000 1,582,740 0.8803 0.558 0.558 0.571 0.558 0.577 2,804,102 0.5644 -3.33%
2019-04-16 0 0.900 0.890 0.910 0.890 0.920 1,839,000 1,657,030 0.9010 0.577 0.571 0.583 0.571 0.590 2,868,044 0.5778 -3.23%
2019-04-15 0 0.930 0.920 0.930 0.920 0.940 874,000 815,840 0.9335 0.596 0.590 0.596 0.590 0.603 1,363,062 0.5985 2.20%
2019-04-12 0 0.910 0.910 0.920 0.900 0.930 1,546,000 1,405,560 0.9092 0.583 0.583 0.590 0.577 0.596 2,411,091 0.5830 0.00%
2019-04-11 0 0.910 0.910 0.920 0.910 0.940 2,574,000 2,360,660 0.9171 0.583 0.583 0.590 0.583 0.603 4,014,326 0.5881 -4.21%
2019-04-10 0 0.950 0.940 0.960 0.940 0.990 3,456,000 3,317,540 0.9599 0.609 0.603 0.616 0.603 0.635 5,389,864 0.6155 -4.04%
2019-04-09 0 0.990 0.980 1.000 0.980 1.030 8,396,000 8,413,800 1.0021 0.635 0.628 0.641 0.628 0.660 13,094,127 0.6426 -1.00%
2019-04-08 0 1.000 0.990 1.000 0.920 1.050 11,436,000 11,435,100 0.9999 0.641 0.635 0.641 0.590 0.673 17,835,211 0.6412 11.11%
2019-04-04 0 0.900 0.880 0.900 0.870 0.920 1,634,000 1,461,800 0.8946 0.577 0.564 0.577 0.558 0.590 2,548,333 0.5736 3.45%
2019-04-03 0 0.870 0.870 0.880 0.860 0.910 1,810,000 1,585,280 0.8758 0.558 0.558 0.564 0.551 0.583 2,822,817 0.5616 -3.33%
2019-04-02 0 0.900 0.890 0.900 0.770 0.900 6,176,000 5,341,680 0.8649 0.577 0.571 0.577 0.494 0.577 9,631,887 0.5546 8.43%
2019-04-01 0 0.830 0.820 0.830 0.810 0.850 504,000 418,380 0.8301 0.532 0.526 0.532 0.519 0.545 786,022 0.5323 2.47%
2019-03-29 0 0.810 0.810 0.820 0.790 0.820 292,000 233,600 0.8000 0.519 0.519 0.526 0.507 0.526 455,394 0.5130 0.00%
2019-03-28 0 0.810 0.800 0.810 0.800 0.830 642,000 521,600 0.8125 0.519 0.513 0.519 0.513 0.532 1,001,242 0.5210 -1.22%
2019-03-27 0 0.820 0.810 0.820 0.820 0.830 432,000 355,880 0.8238 0.526 0.519 0.526 0.526 0.532 673,733 0.5282 0.00%
2019-03-26 0 0.820 0.810 0.830 0.800 0.840 762,000 623,780 0.8186 0.526 0.519 0.532 0.513 0.539 1,188,390 0.5249 3.80%
2019-03-25 0 0.790 0.790 0.800 0.790 0.820 400,000 322,180 0.8055 0.507 0.507 0.513 0.507 0.526 623,827 0.5165 -3.66%
2019-03-22 0 0.820 0.810 0.820 - - 0 0 - 0.526 0.519 0.526 - - 0 - 0.00%
2019-03-21 0 0.820 0.810 0.820 0.790 0.860 1,374,000 1,141,660 0.8309 0.526 0.519 0.526 0.507 0.551 2,142,845 0.5328 2.50%
2019-03-20 0 0.800 0.780 0.800 0.800 0.800 208,000 166,400 0.8000 0.513 0.500 0.513 0.513 0.513 324,390 0.5130 -1.23%
2019-03-19 0 0.810 0.790 0.810 0.790 0.820 430,000 347,640 0.8085 0.519 0.507 0.519 0.507 0.526 670,614 0.5184 0.00%
2019-03-18 0 0.810 0.790 0.810 0.770 0.810 922,000 729,520 0.7912 0.519 0.507 0.519 0.494 0.519 1,437,921 0.5073 0.00%
2019-03-15 0 0.810 0.810 0.820 0.810 0.820 264,000 215,340 0.8157 0.519 0.519 0.526 0.519 0.526 411,726 0.5230 0.00%
2019-03-14 0 0.810 0.810 0.820 0.810 0.840 2,510,000 2,063,240 0.8220 0.519 0.519 0.526 0.519 0.539 3,914,514 0.5271 0.00%
2019-03-13 0 0.810 0.800 0.830 0.790 0.830 736,000 592,220 0.8046 0.519 0.513 0.532 0.507 0.532 1,147,841 0.5159 2.53%
2019-03-12 0 0.790 0.780 0.790 0.790 0.800 164,000 130,100 0.7933 0.507 0.500 0.507 0.507 0.513 255,769 0.5087 0.00%
2019-03-11 0 0.790 0.780 0.800 0.760 0.820 1,004,000 790,520 0.7874 0.507 0.500 0.513 0.487 0.526 1,565,806 0.5049 2.60%
2019-03-08 0 0.770 0.760 0.780 0.760 0.770 1,016,000 776,600 0.7644 0.494 0.487 0.500 0.487 0.494 1,584,520 0.4901 -1.28%
2019-03-07 0 0.780 0.770 0.780 0.760 0.800 1,438,000 1,120,060 0.7789 0.500 0.494 0.500 0.487 0.513 2,242,658 0.4994 -1.27%
2019-03-06 0 0.790 0.790 0.800 0.730 0.830 1,610,000 1,278,780 0.7943 0.507 0.507 0.513 0.468 0.532 2,510,903 0.5093 -4.82%
2019-03-05 0 0.830 0.830 0.840 0.830 0.830 582,000 483,060 0.8300 0.532 0.532 0.539 0.532 0.532 907,668 0.5322 -1.19%
2019-03-04 0 0.840 0.830 0.850 0.830 0.850 758,000 635,880 0.8389 0.539 0.532 0.545 0.532 0.545 1,182,152 0.5379 1.20%
2019-03-01 0 0.830 0.830 0.840 0.820 0.830 398,000 330,260 0.8298 0.532 0.532 0.539 0.526 0.532 620,708 0.5321 0.00%
2019-02-28 0 0.830 0.820 0.840 0.820 0.840 770,000 638,880 0.8297 0.532 0.526 0.539 0.526 0.539 1,200,867 0.5320 2.47%
2019-02-27 0 0.810 0.810 0.820 0.810 0.830 388,000 318,140 0.8199 0.519 0.519 0.526 0.519 0.532 605,112 0.5258 -1.22%
2019-02-26 0 0.820 0.820 0.830 0.810 0.830 1,174,000 962,460 0.8198 0.526 0.526 0.532 0.519 0.532 1,830,932 0.5257 -3.53%
2019-02-25 0 0.850 0.830 0.850 0.810 0.860 5,822,000 4,826,840 0.8291 0.545 0.532 0.545 0.519 0.551 9,079,801 0.5316 -3.41%
2019-02-22 0 0.880 0.870 0.880 0.820 0.900 9,134,000 7,927,060 0.8679 0.564 0.558 0.564 0.526 0.577 14,245,087 0.5565 7.32%
2019-02-21 0 0.820 0.820 0.830 0.790 0.830 2,922,000 2,382,500 0.8154 0.526 0.526 0.532 0.507 0.532 4,557,056 0.5228 3.80%
2019-02-20 0 0.790 0.790 0.800 0.790 0.800 1,510,000 1,205,300 0.7982 0.507 0.507 0.513 0.507 0.513 2,354,947 0.5118 -1.25%
2019-02-19 0 0.800 0.790 0.800 0.780 0.810 3,324,000 2,635,580 0.7929 0.513 0.507 0.513 0.500 0.519 5,184,002 0.5084 0.00%
2019-02-18 0 0.800 0.790 0.800 0.780 0.810 11,172,000 8,863,720 0.7934 0.513 0.507 0.513 0.500 0.519 17,423,485 0.5087 1.27%
2019-02-15 0 0.790 0.780 0.790 0.770 0.800 534,000 420,600 0.7876 0.507 0.500 0.507 0.494 0.513 832,809 0.5050 0.00%
2019-02-14 0 0.790 0.780 0.800 0.790 0.800 1,620,000 1,282,360 0.7916 0.507 0.500 0.513 0.507 0.513 2,526,499 0.5076 -2.47%
2019-02-13 0 0.810 0.800 0.810 0.790 0.830 1,374,000 1,104,840 0.8041 0.519 0.513 0.519 0.507 0.532 2,142,845 0.5156 3.85%
2019-02-12 0 0.780 0.780 0.790 0.770 0.790 236,000 183,180 0.7762 0.500 0.500 0.507 0.494 0.507 368,058 0.4977 0.00%
2019-02-11 0 0.780 0.770 0.790 0.780 0.790 366,000 288,320 0.7878 0.500 0.494 0.507 0.500 0.507 570,802 0.5051 1.30%
2019-02-08 0 0.770 0.770 0.780 0.720 0.800 1,104,000 855,820 0.7752 0.494 0.494 0.500 0.462 0.513 1,721,762 0.4971 -2.53%
2019-02-04 0 0.790 0.790 0.800 0.790 0.800 254,000 202,960 0.7991 0.507 0.507 0.513 0.507 0.513 396,130 0.5124 -1.25%
2019-02-01 0 0.800 0.790 0.800 0.790 0.800 800,000 634,200 0.7928 0.513 0.507 0.513 0.507 0.513 1,247,654 0.5083 -1.23%
2019-01-31 0 0.810 0.800 0.810 0.800 0.820 282,000 228,260 0.8094 0.519 0.513 0.519 0.513 0.526 439,798 0.5190 1.25%
2019-01-30 0 0.800 0.800 0.810 0.800 0.820 206,000 165,900 0.8053 0.513 0.513 0.519 0.513 0.526 321,271 0.5164 1.27%
2019-01-29 0 0.790 0.790 0.800 0.790 0.800 138,000 109,040 0.7901 0.507 0.507 0.513 0.507 0.513 215,220 0.5066 -1.25%
2019-01-28 0 0.800 0.800 0.820 0.800 0.840 860,000 697,940 0.8116 0.513 0.513 0.526 0.513 0.539 1,341,228 0.5204 -2.44%
2019-01-25 0 0.820 0.810 0.830 0.800 0.820 652,000 530,560 0.8137 0.526 0.519 0.532 0.513 0.526 1,016,838 0.5218 1.23%
2019-01-24 0 0.810 0.800 0.820 0.780 0.820 1,246,000 991,100 0.7954 0.519 0.513 0.526 0.500 0.526 1,943,221 0.5100 3.85%
2019-01-23 0 0.780 0.780 0.790 0.780 0.800 546,000 431,440 0.7902 0.500 0.500 0.507 0.500 0.513 851,524 0.5067 -3.70%
2019-01-22 0 0.810 0.800 0.820 0.810 0.870 808,000 671,820 0.8315 0.519 0.513 0.526 0.519 0.558 1,260,130 0.5331 -1.22%
2019-01-21 0 0.820 0.820 0.830 0.800 0.850 2,132,000 1,759,160 0.8251 0.526 0.526 0.532 0.513 0.545 3,324,997 0.5291 3.80%
2019-01-18 0 0.790 0.780 0.800 0.780 0.800 370,000 292,020 0.7892 0.507 0.500 0.513 0.500 0.513 577,040 0.5061 1.28%
2019-01-17 0 0.780 0.780 0.790 0.780 0.810 328,000 261,040 0.7959 0.500 0.500 0.507 0.500 0.519 511,538 0.5103 -1.27%
2019-01-16 0 0.790 0.790 0.800 0.780 0.810 1,340,000 1,066,540 0.7959 0.507 0.507 0.513 0.500 0.519 2,089,820 0.5104 1.28%
2019-01-15 0 0.780 0.770 0.780 0.740 0.790 1,188,000 906,260 0.7628 0.500 0.494 0.500 0.474 0.507 1,852,766 0.4891 -1.27%
2019-01-14 0 0.790 0.780 0.790 0.780 0.840 1,056,000 841,300 0.7967 0.507 0.500 0.507 0.500 0.539 1,646,903 0.5108 1.28%
2019-01-11 0 0.780 0.780 0.800 0.780 0.780 116,000 90,480 0.7800 0.500 0.500 0.513 0.500 0.500 180,910 0.5001 -1.27%
2019-01-10 0 0.790 0.780 0.800 0.790 0.800 294,000 234,220 0.7967 0.507 0.500 0.513 0.507 0.513 458,513 0.5108 0.00%
2019-01-09 0 0.790 0.790 0.820 0.790 0.820 1,450,000 1,168,260 0.8057 0.507 0.507 0.526 0.507 0.526 2,261,373 0.5166 1.28%
2019-01-08 0 0.780 0.770 0.790 0.730 0.800 394,000 295,280 0.7494 0.500 0.494 0.507 0.468 0.513 614,469 0.4805 -1.27%
2019-01-07 0 0.790 0.770 0.800 0.760 0.810 336,000 265,160 0.7892 0.507 0.494 0.513 0.487 0.519 524,015 0.5060 2.60%
2019-01-04 0 0.770 0.760 0.770 0.660 0.780 1,576,000 1,142,940 0.7252 0.494 0.487 0.494 0.423 0.500 2,457,878 0.4650 4.05%
2019-01-03 0 0.740 0.730 0.740 0.710 0.750 624,000 458,360 0.7346 0.474 0.468 0.474 0.455 0.481 973,170 0.4710 -1.33%
2019-01-02 0 0.750 0.750 0.780 0.750 0.780 146,000 111,040 0.7605 0.481 0.481 0.500 0.481 0.500 227,697 0.4877 -2.60%
2018-12-31 0 0.770 0.770 0.790 0.750 0.770 194,000 149,180 0.7690 0.494 0.494 0.507 0.481 0.494 302,556 0.4931 2.67%
2018-12-28 0 0.750 0.750 0.770 0.740 0.780 504,000 381,060 0.7561 0.481 0.481 0.494 0.474 0.500 786,022 0.4848 1.35%
2018-12-27 0 0.740 0.730 0.750 0.730 0.800 1,340,000 1,020,460 0.7615 0.474 0.468 0.481 0.468 0.513 2,089,820 0.4883 -6.33%
2018-12-24 0 0.790 0.780 0.800 0.710 0.800 588,000 441,280 0.7505 0.507 0.500 0.513 0.455 0.513 917,026 0.4812 -3.66%
2018-12-21 0 0.820 0.810 0.830 0.800 0.840 942,000 766,840 0.8141 0.526 0.519 0.532 0.513 0.539 1,469,112 0.5220 1.23%
2018-12-20 0 0.810 0.800 0.840 0.770 0.860 818,000 663,680 0.8113 0.519 0.513 0.539 0.494 0.551 1,275,726 0.5202 -5.81%
2018-12-19 0 0.860 0.860 0.870 0.760 0.940 1,210,000 1,033,240 0.8539 0.551 0.551 0.558 0.487 0.603 1,887,076 0.5475 -8.51%
2018-12-18 0 0.940 0.940 0.950 0.940 0.950 314,000 296,700 0.9449 0.603 0.603 0.609 0.603 0.609 489,704 0.6059 -1.05%
2018-12-17 0 0.950 0.950 0.970 0.950 0.950 70,000 66,500 0.9500 0.609 0.609 0.622 0.609 0.609 109,170 0.6091 -1.04%
2018-12-14 0 0.960 0.940 0.990 0.960 0.960 40,000 38,400 0.9600 0.616 0.603 0.635 0.616 0.616 62,383 0.6156 0.00%
2018-12-13 0 0.960 0.960 0.980 0.950 0.990 352,000 343,900 0.9770 0.616 0.616 0.628 0.609 0.635 548,968 0.6264 -1.03%
2018-12-12 0 0.970 0.960 0.970 0.970 1.000 38,000 36,920 0.9716 0.622 0.616 0.622 0.622 0.641 59,264 0.6230 -3.00%
2018-12-11 0 1.000 0.980 1.000 0.930 1.050 602,000 603,620 1.0027 0.641 0.628 0.641 0.596 0.673 938,859 0.6429 6.38%
2018-12-10 0 0.940 0.940 0.960 0.940 0.940 40,000 37,600 0.9400 0.603 0.603 0.616 0.603 0.603 62,383 0.6027 0.00%
2018-12-07 0 0.940 0.940 0.960 0.940 0.980 776,000 743,580 0.9582 0.603 0.603 0.616 0.603 0.628 1,210,224 0.6144 -2.08%
2018-12-06 0 0.960 0.960 0.990 0.950 0.970 458,000 440,380 0.9615 0.616 0.616 0.635 0.609 0.622 714,282 0.6165 -1.03%
2018-12-05 0 0.970 0.970 0.980 0.960 0.980 204,000 197,780 0.9695 0.622 0.622 0.628 0.616 0.628 318,152 0.6217 -2.02%
2018-12-04 0 0.990 0.990 1.000 0.970 1.000 510,000 499,420 0.9793 0.635 0.635 0.641 0.622 0.641 795,379 0.6279 2.06%
2018-12-03 0 0.970 0.970 0.980 0.960 0.980 910,000 883,494 0.9709 0.622 0.622 0.628 0.616 0.628 1,419,206 0.6225 3.19%
2018-11-30 0 0.940 0.970 0.980 0.930 0.970 3,420,000 3,245,910 0.9491 0.603 0.622 0.628 0.596 0.622 5,333,720 0.6086 -1.05%
2018-11-29 0 0.950 0.950 0.970 0.890 1.000 2,450,000 2,336,840 0.9538 0.609 0.609 0.622 0.571 0.641 3,820,940 0.6116 -3.06%
2018-11-28 0 0.980 0.980 0.990 0.980 0.980 54,000 52,920 0.9800 0.628 0.628 0.635 0.628 0.628 84,217 0.6284 0.00%
2018-11-27 0 0.980 0.980 0.990 0.980 1.000 378,000 375,040 0.9922 0.628 0.628 0.635 0.628 0.641 589,516 0.6362 1.03%
2018-11-26 0 0.970 0.960 0.970 0.960 0.980 248,000 241,380 0.9733 0.622 0.616 0.622 0.616 0.628 386,773 0.6241 0.00%
2018-11-23 0 0.970 0.970 0.980 0.970 0.980 74,000 72,400 0.9784 0.622 0.622 0.628 0.622 0.628 115,408 0.6273 -2.02%
2018-11-22 0 0.990 0.990 1.010 0.990 0.990 18,000 17,820 0.9900 0.635 0.635 0.648 0.635 0.635 28,072 0.6348 1.02%
2018-11-21 0 0.980 0.980 1.000 0.970 1.000 512,000 504,900 0.9861 0.628 0.628 0.641 0.622 0.641 798,498 0.6323 -1.01%
2018-11-20 0 0.990 0.990 1.000 0.970 1.000 886,000 869,620 0.9815 0.635 0.635 0.641 0.622 0.641 1,381,777 0.6293 -1.00%
2018-11-19 0 1.000 1.000 1.010 1.000 1.000 264,000 264,180 1.0007 0.641 0.641 0.648 0.641 0.641 411,726 0.6416 0.00%
2018-11-16 0 1.000 1.000 1.020 1.000 1.020 162,000 163,580 1.0098 0.641 0.641 0.654 0.641 0.654 252,650 0.6475 0.00%
2018-11-15 0 1.000 1.000 1.010 1.000 1.010 182,000 182,800 1.0044 0.641 0.641 0.648 0.641 0.648 283,841 0.6440 -0.99%
2018-11-14 0 1.010 1.010 1.020 1.000 1.040 674,000 685,420 1.0169 0.648 0.648 0.654 0.641 0.667 1,051,148 0.6521 -2.88%
2018-11-13 0 1.040 1.040 1.050 0.990 1.130 1,536,000 1,641,000 1.0684 0.667 0.667 0.673 0.635 0.725 2,395,495 0.6850 4.00%
2018-11-12 0 1.000 1.000 1.010 0.990 1.010 476,000 475,240 0.9984 0.641 0.641 0.648 0.635 0.648 742,354 0.6402 -0.99%
2018-11-09 0 1.010 1.000 1.010 0.990 1.030 640,000 641,460 1.0023 0.648 0.641 0.648 0.635 0.660 998,123 0.6427 -1.94%
2018-11-08 0 1.030 1.030 1.040 1.020 1.040 766,000 789,140 1.0302 0.660 0.660 0.667 0.654 0.667 1,194,629 0.6606 1.98%
2018-11-07 0 1.010 1.010 1.030 1.000 1.040 1,010,000 1,035,840 1.0256 0.648 0.648 0.660 0.641 0.667 1,575,163 0.6576 -0.98%
2018-11-06 0 1.020 1.000 1.020 0.990 1.020 874,000 878,440 1.0051 0.654 0.641 0.654 0.635 0.654 1,363,062 0.6445 3.03%
2018-11-05 0 0.990 0.990 1.000 0.970 1.000 902,000 891,720 0.9886 0.635 0.635 0.641 0.622 0.641 1,406,730 0.6339 -1.98%
2018-11-02 0 1.010 1.000 1.010 0.960 1.020 4,028,000 3,974,780 0.9868 0.648 0.641 0.648 0.616 0.654 6,281,937 0.6327 3.06%
2018-11-01 0 0.980 0.980 0.990 0.960 1.020 5,164,000 5,057,900 0.9795 0.628 0.628 0.635 0.616 0.654 8,053,605 0.6280 -2.97%
2018-10-31 0 1.010 1.010 1.020 0.980 1.070 1,750,000 1,773,740 1.0136 0.648 0.648 0.654 0.628 0.686 2,729,243 0.6499 -2.88%
2018-10-30 0 1.040 1.040 1.050 1.040 1.080 1,660,000 1,766,180 1.0640 0.667 0.667 0.673 0.667 0.692 2,588,882 0.6822 -2.80%
2018-10-29 0 1.070 1.050 1.080 1.050 1.100 1,172,000 1,265,060 1.0794 0.686 0.673 0.692 0.673 0.705 1,827,813 0.6921 -1.83%
2018-10-26 0 1.090 1.090 1.110 1.080 1.130 382,000 420,280 1.1002 0.699 0.699 0.712 0.692 0.725 595,755 0.7055 -3.54%
2018-10-25 0 1.130 1.110 1.130 1.000 1.170 1,620,000 1,771,020 1.0932 0.725 0.712 0.725 0.641 0.750 2,526,499 0.7010 6.60%
2018-10-24 0 1.060 1.050 1.060 1.050 1.110 2,936,000 3,119,660 1.0626 0.680 0.673 0.680 0.673 0.712 4,578,889 0.6813 -4.50%
2018-10-23 0 1.110 1.110 1.140 1.040 1.180 802,000 895,040 1.1160 0.712 0.712 0.731 0.667 0.757 1,250,773 0.7156 -3.48%
2018-10-22 0 1.150 1.150 1.170 1.120 1.220 662,000 760,800 1.1492 0.737 0.737 0.750 0.718 0.782 1,032,434 0.7369 3.60%
2018-10-19 0 1.110 1.100 1.140 1.060 1.120 580,000 637,920 1.0999 0.712 0.705 0.731 0.680 0.718 904,549 0.7052 -0.89%
2018-10-18 0 1.120 1.120 1.150 1.120 1.170 292,000 335,340 1.1484 0.718 0.718 0.737 0.718 0.750 455,394 0.7364 -4.27%
2018-10-16 0 1.170 1.150 1.170 1.150 1.220 316,000 372,540 1.1789 0.750 0.737 0.750 0.737 0.782 492,823 0.7559 0.00%
2018-10-15 0 1.170 1.160 1.170 1.150 1.190 294,000 342,460 1.1648 0.750 0.744 0.750 0.737 0.763 458,513 0.7469 -0.85%
2018-10-12 0 1.180 1.160 1.190 1.130 1.260 1,446,000 1,735,180 1.2000 0.757 0.744 0.763 0.725 0.808 2,255,134 0.7694 3.51%
2018-10-11 0 1.140 1.140 1.170 1.120 1.220 2,628,000 3,034,660 1.1547 0.731 0.731 0.750 0.718 0.782 4,098,543 0.7404 -10.24%
2018-10-10 0 1.270 1.270 1.280 1.260 1.310 912,000 1,166,080 1.2786 0.814 0.814 0.821 0.808 0.840 1,422,325 0.8198 0.79%
2018-10-09 0 1.260 1.250 1.270 1.220 1.330 1,700,000 2,185,160 1.2854 0.808 0.802 0.814 0.782 0.853 2,651,264 0.8242 2.44%
2018-10-08 0 1.230 1.220 1.230 1.220 1.300 1,110,000 1,386,360 1.2490 0.789 0.782 0.789 0.782 0.834 1,731,120 0.8008 -5.38%
2018-10-05 0 1.300 1.300 1.310 1.180 1.380 3,114,000 3,944,800 1.2668 0.834 0.834 0.840 0.757 0.885 4,856,492 0.8123 4.00%
2018-10-04 0 1.250 1.230 1.250 1.210 1.300 1,872,000 2,339,580 1.2498 0.802 0.789 0.802 0.776 0.834 2,919,510 0.8014 -2.34%
2018-10-03 0 1.280 1.260 1.280 1.220 1.400 1,776,000 2,313,320 1.3025 0.821 0.808 0.821 0.782 0.898 2,769,791 0.8352 -4.48%
2018-10-02 0 1.340 1.350 1.360 1.240 1.420 6,738,000 9,036,220 1.3411 0.859 0.866 0.872 0.795 0.911 10,508,364 0.8599 8.94%
2018-09-28 0 1.230 1.230 1.240 1.180 1.260 3,138,000 3,853,200 1.2279 0.789 0.789 0.795 0.757 0.808 4,893,922 0.7873 6.03%
2018-09-27 0 1.160 1.150 1.160 1.120 1.220 6,388,000 7,518,360 1.1770 0.744 0.737 0.744 0.718 0.782 9,962,516 0.7547 0.00%
2018-09-26 0 1.160 1.160 1.170 1.060 1.180 5,356,000 6,166,800 1.1514 0.744 0.744 0.750 0.680 0.757 8,353,042 0.7383 10.48%
2018-09-24 0 1.050 1.050 1.060 1.050 1.070 38,000 40,220 1.0584 0.673 0.673 0.680 0.673 0.686 59,264 0.6787 -3.67%
2018-09-21 0 1.090 1.090 1.100 1.070 1.100 734,000 796,520 1.0852 0.699 0.699 0.705 0.686 0.705 1,144,722 0.6958 0.00%
2018-09-20 0 1.090 1.090 1.100 1.080 1.110 422,000 461,200 1.0929 0.699 0.699 0.705 0.692 0.712 658,137 0.7008 0.93%
2018-09-19 0 1.080 1.070 1.080 1.050 1.090 340,000 369,080 1.0855 0.692 0.686 0.692 0.673 0.699 530,253 0.6960 4.85%
2018-09-18 0 1.030 1.030 1.050 1.030 1.050 342,000 356,060 1.0411 0.660 0.660 0.673 0.660 0.673 533,372 0.6676 3.00%
2018-09-17 0 1.000 1.000 1.030 0.960 1.030 40,000 40,400 1.0100 0.641 0.641 0.660 0.616 0.660 62,383 0.6476 -4.76%
2018-09-14 0 1.050 1.030 1.050 1.020 1.070 632,000 659,520 1.0435 0.673 0.660 0.673 0.654 0.686 985,647 0.6691 -1.87%
2018-09-13 0 1.070 1.040 1.070 0.960 1.130 1,492,000 1,562,120 1.0470 0.686 0.667 0.686 0.616 0.725 2,326,874 0.6713 12.63%
2018-09-12 0 0.950 0.950 0.970 0.910 1.010 1,584,000 1,505,400 0.9504 0.609 0.609 0.622 0.583 0.648 2,470,355 0.6094 -7.77%
2018-09-11 0 1.030 1.010 1.040 1.000 1.060 354,000 362,800 1.0249 0.660 0.648 0.667 0.641 0.680 552,087 0.6571 0.00%
2018-09-10 0 1.030 1.030 1.050 1.030 1.080 474,000 503,660 1.0626 0.660 0.660 0.673 0.660 0.692 739,235 0.6813 -3.74%
2018-09-07 0 1.070 1.070 1.090 1.070 1.100 178,000 191,460 1.0756 0.686 0.686 0.699 0.686 0.705 277,603 0.6897 0.00%
2018-09-06 0 1.070 1.070 1.080 1.060 1.110 204,000 219,080 1.0739 0.686 0.686 0.692 0.680 0.712 318,152 0.6886 -0.93%
2018-09-05 0 1.080 1.070 1.110 1.070 1.080 174,000 187,000 1.0747 0.692 0.686 0.712 0.686 0.692 271,365 0.6891 -0.92%
2018-09-04 0 1.090 1.090 1.110 1.070 1.120 196,000 217,440 1.1094 0.699 0.699 0.712 0.686 0.718 305,675 0.7113 0.93%
2018-09-03 0 1.080 1.080 1.100 1.080 1.120 18,000 19,760 1.0978 0.692 0.692 0.705 0.692 0.718 28,072 0.7039 -2.70%
2018-08-31 0 1.110 1.100 1.110 1.100 1.120 224,000 247,940 1.1069 0.712 0.705 0.712 0.705 0.718 349,343 0.7097 2.78%
2018-08-30 0 1.080 1.080 1.100 1.080 1.090 174,000 188,520 1.0834 0.692 0.692 0.705 0.692 0.699 271,365 0.6947 0.00%
2018-08-29 0 1.080 1.080 1.090 1.080 1.120 718,000 783,300 1.0909 0.692 0.692 0.699 0.692 0.718 1,119,769 0.6995 -1.82%
2018-08-28 0 1.100 1.090 1.100 1.090 1.110 330,000 363,460 1.1014 0.705 0.699 0.705 0.699 0.712 514,657 0.7062 1.85%
2018-08-27 0 1.080 1.080 1.100 1.070 1.100 994,000 1,080,320 1.0868 0.692 0.692 0.705 0.686 0.705 1,550,210 0.6969 0.00%
2018-08-24 0 1.080 1.080 1.090 1.010 1.130 766,000 828,560 1.0817 0.692 0.692 0.699 0.648 0.725 1,194,629 0.6936 -5.26%
2018-08-23 0 1.140 1.130 1.140 1.130 1.150 804,000 924,260 1.1496 0.731 0.725 0.731 0.725 0.737 1,253,892 0.7371 -0.87%
2018-08-22 0 1.150 1.140 1.150 1.100 1.160 1,748,000 1,995,600 1.1416 0.737 0.731 0.737 0.705 0.744 2,726,124 0.7320 5.50%
2018-08-21 0 1.090 1.080 1.100 1.070 1.090 442,000 477,020 1.0792 0.699 0.692 0.705 0.686 0.699 689,329 0.6920 1.87%
2018-08-20 0 1.070 1.050 1.070 1.050 1.080 336,000 357,580 1.0642 0.686 0.673 0.686 0.673 0.692 524,015 0.6824 1.90%
2018-08-17 0 1.050 1.050 1.080 1.020 1.050 572,000 594,240 1.0389 0.673 0.673 0.692 0.654 0.673 892,072 0.6661 2.94%
2018-08-16 0 1.020 1.020 1.030 1.000 1.040 1,108,000 1,132,300 1.0219 0.654 0.654 0.660 0.641 0.667 1,728,001 0.6553 -3.77%
2018-08-15 0 1.060 1.050 1.070 1.050 1.120 776,000 827,920 1.0669 0.680 0.673 0.686 0.673 0.718 1,210,224 0.6841 -4.50%
2018-08-14 0 1.110 1.120 1.130 1.100 1.150 1,172,000 1,308,660 1.1166 0.712 0.718 0.725 0.705 0.737 1,827,813 0.7160 -2.63%
2018-08-13 0 1.140 1.140 1.150 1.130 1.180 1,364,000 1,564,360 1.1469 0.731 0.731 0.737 0.725 0.757 2,127,250 0.7354 -2.56%
2018-08-10 0 1.170 1.170 1.180 1.160 1.250 6,756,000 8,031,100 1.1887 0.750 0.750 0.757 0.744 0.802 10,536,436 0.7622 3.54%
2018-08-09 0 1.130 1.120 1.130 1.100 1.170 2,210,000 2,525,400 1.1427 0.725 0.718 0.725 0.705 0.750 3,446,644 0.7327 -4.24%
2018-08-08 0 1.180 1.160 1.180 1.150 1.200 2,298,000 2,705,740 1.1774 0.757 0.744 0.757 0.737 0.769 3,583,886 0.7550 2.61%
2018-08-07 0 1.150 1.140 1.150 1.140 1.250 2,266,000 2,660,980 1.1743 0.737 0.731 0.737 0.731 0.802 3,533,979 0.7530 -4.17%
2018-08-06 0 1.200 1.220 1.250 1.180 1.320 444,000 552,600 1.2446 0.769 0.782 0.802 0.757 0.846 692,448 0.7980 -9.09%
2018-08-03 0 1.320 1.300 1.330 1.280 1.480 1,420,000 1,932,160 1.3607 0.846 0.834 0.853 0.821 0.949 2,214,585 0.8725 -10.81%
2018-08-02 0 1.480 1.480 1.490 1.450 1.550 676,000 1,006,400 1.4888 0.949 0.949 0.955 0.930 0.994 1,054,267 0.9546 -8.07%
2018-08-01 0 1.610 1.610 1.650 1.610 1.620 66,000 106,460 1.6130 1.032 1.032 1.058 1.032 1.039 102,931 1.0343 -0.62%
2018-07-31 0 1.620 1.620 1.650 1.610 1.630 114,000 185,080 1.6235 1.039 1.039 1.058 1.032 1.045 177,791 1.0410 -1.22%
2018-07-30 0 1.640 1.610 1.650 1.600 1.640 90,000 144,980 1.6109 1.052 1.032 1.058 1.026 1.052 140,361 1.0329 0.61%
2018-07-27 0 1.630 1.630 1.640 1.600 1.630 30,000 48,300 1.6100 1.045 1.045 1.052 1.026 1.045 46,787 1.0323 0.00%
2018-07-26 0 1.630 1.630 1.650 1.630 1.630 54,000 88,020 1.6300 1.045 1.045 1.058 1.045 1.045 84,217 1.0452 -0.61%
2018-07-25 0 1.640 1.640 1.660 1.640 1.680 294,000 491,020 1.6701 1.052 1.052 1.064 1.052 1.077 458,513 1.0709 0.00%
2018-07-24 0 1.640 1.640 1.650 1.620 1.650 292,000 478,660 1.6392 1.052 1.052 1.058 1.039 1.058 455,394 1.0511 2.50%
2018-07-23 0 1.600 1.580 1.600 1.600 1.620 108,000 173,760 1.6089 1.026 1.013 1.026 1.026 1.039 168,433 1.0316 0.63%
2018-07-20 0 1.590 1.580 1.610 1.530 1.700 1,422,000 2,300,180 1.6176 1.020 1.013 1.032 0.981 1.090 2,217,705 1.0372 -1.85%
2018-07-19 0 1.620 1.620 1.640 1.620 1.680 84,000 138,540 1.6493 1.039 1.039 1.052 1.039 1.077 131,004 1.0575 0.00%
2018-07-18 0 1.620 1.610 1.640 1.620 1.640 12,000 19,480 1.6233 1.039 1.032 1.052 1.039 1.052 18,715 1.0409 -1.22%
2018-07-17 0 1.640 1.640 1.650 1.600 1.690 622,000 1,024,940 1.6478 1.052 1.052 1.058 1.026 1.084 970,051 1.0566 1.23%
2018-07-16 0 1.620 1.610 1.620 1.620 1.640 594,000 967,400 1.6286 1.039 1.032 1.039 1.039 1.052 926,383 1.0443 -1.82%
2018-07-13 0 1.650 1.640 1.650 1.640 1.710 106,000 175,380 1.6545 1.058 1.052 1.058 1.052 1.096 165,314 1.0609 0.61%
2018-07-12 0 1.640 1.630 1.650 1.610 1.670 688,000 1,120,260 1.6283 1.052 1.045 1.058 1.032 1.071 1,072,982 1.0441 0.61%
2018-07-11 0 1.630 1.620 1.630 1.620 1.690 10,765,804 17,761,550 1.6498 1.045 1.039 1.045 1.039 1.084 16,789,995 1.0579 -3.55%
2018-07-10 0 1.690 1.660 1.690 1.680 1.720 5,602,000 9,540,960 1.7031 1.084 1.064 1.084 1.077 1.103 8,736,696 1.0921 0.60%
2018-07-09 0 1.680 1.650 1.680 1.640 1.690 620,196 1,035,593 1.6698 1.077 1.058 1.077 1.052 1.084 967,237 1.0707 3.07%
2018-07-06 0 1.630 1.630 1.640 1.620 1.680 456,000 746,540 1.6371 1.045 1.045 1.052 1.039 1.077 711,163 1.0497 -2.98%
2018-07-05 0 1.680 1.680 1.720 1.630 1.790 1,378,000 2,361,660 1.7138 1.077 1.077 1.103 1.045 1.148 2,149,084 1.0989 -2.33%
2018-07-04 0 1.720 1.720 1.730 1.720 1.750 784,000 1,352,120 1.7246 1.103 1.103 1.109 1.103 1.122 1,222,701 1.1058 0.00%
2018-07-03 0 1.720 1.720 1.750 1.720 1.870 1,174,000 2,078,960 1.7708 1.103 1.103 1.122 1.103 1.199 1,830,932 1.1355 -1.71%
2018-06-29 0 1.750 1.750 1.780 1.720 1.780 948,000 1,658,600 1.7496 1.122 1.122 1.141 1.103 1.141 1,478,470 1.1218 1.16%
2018-06-28 0 1.730 1.720 1.750 1.670 1.820 1,724,000 2,983,820 1.7308 1.109 1.103 1.122 1.071 1.167 2,688,694 1.1098 -1.70%
2018-06-27 0 1.760 1.760 1.810 1.760 1.860 629,000 1,149,670 1.8278 1.129 1.129 1.161 1.129 1.193 980,968 1.1720 -3.83%
2018-06-26 0 1.830 1.730 1.830 1.720 1.830 1,614,000 2,853,040 1.7677 1.173 1.109 1.173 1.103 1.173 2,517,142 1.1334 1.67%
2018-06-25 0 1.800 1.790 1.800 1.790 1.920 880,000 1,611,340 1.8311 1.154 1.148 1.154 1.148 1.231 1,372,419 1.1741 -2.17%
2018-06-22 0 1.840 1.840 1.860 1.820 1.880 506,000 930,380 1.8387 1.180 1.180 1.193 1.167 1.205 789,141 1.1790 -2.13%
2018-06-21 0 1.880 1.860 1.900 1.870 1.930 346,000 652,700 1.8864 1.205 1.193 1.218 1.199 1.238 539,610 1.2096 -2.59%
2018-06-20 0 1.930 1.890 1.930 1.870 1.940 244,000 466,680 1.9126 1.238 1.212 1.238 1.199 1.244 380,534 1.2264 1.58%
2018-06-19 0 1.900 1.890 1.940 1.790 1.960 1,362,000 2,586,520 1.8991 1.218 1.212 1.244 1.148 1.257 2,124,131 1.2177 -3.55%
2018-06-15 0 1.970 1.970 2.000 1.970 2.020 1,775,000 3,517,700 1.9818 1.263 1.263 1.282 1.263 1.295 2,768,232 1.2707 -3.90%
2018-06-14 0 2.050 2.020 2.060 2.000 2.170 598,000 1,243,900 2.0801 1.314 1.295 1.321 1.282 1.391 932,621 1.3338 1.99%
2018-06-13 0 2.010 2.000 2.010 2.000 2.020 162,000 325,920 2.0119 1.289 1.282 1.289 1.282 1.295 252,650 1.2900 -0.50%
2018-06-12 0 2.020 2.010 2.020 1.990 2.050 686,000 1,391,620 2.0286 1.295 1.289 1.295 1.276 1.314 1,069,863 1.3007 1.51%
2018-06-11 0 2.020 2.020 2.030 1.950 2.080 1,456,000 2,948,620 2.0252 1.276 1.276 1.282 1.232 1.314 2,304,962 1.2792 -4.27%
2018-06-08 0 2.110 2.090 2.110 2.050 2.130 662,000 1,383,080 2.0892 1.333 1.320 1.333 1.295 1.345 1,047,998 1.3197 0.96%
2018-06-07 0 2.090 2.090 2.110 2.050 2.180 872,000 1,831,320 2.1001 1.320 1.320 1.333 1.295 1.377 1,380,444 1.3266 0.48%
2018-06-06 0 2.080 2.080 2.090 2.020 2.110 522,000 1,087,520 2.0834 1.314 1.314 1.320 1.276 1.333 826,367 1.3160 -0.48%
2018-06-05 0 2.090 2.090 2.100 2.060 2.110 1,026,000 2,147,240 2.0928 1.320 1.320 1.327 1.301 1.333 1,624,238 1.3220 -1.42%
2018-06-04 0 2.120 2.120 2.130 2.090 2.170 1,698,000 3,588,260 2.1132 1.339 1.339 1.345 1.320 1.371 2,688,067 1.3349 -1.85%
2018-06-01 0 2.160 2.160 2.170 1.970 2.390 12,000,000 25,843,400 2.1536 1.364 1.364 1.371 1.244 1.510 18,996,940 1.3604 -8.86%
2018-05-31 0 2.370 2.360 2.370 2.140 2.380 8,728,000 19,755,500 2.2635 1.497 1.491 1.497 1.352 1.503 13,817,108 1.4298 13.40%
2018-05-30 0 2.090 2.090 2.100 1.950 2.130 7,516,000 15,587,620 2.0739 1.320 1.320 1.327 1.232 1.345 11,898,417 1.3101 7.73%
2018-05-29 0 1.940 1.940 1.950 1.910 1.980 1,636,000 3,192,600 1.9515 1.225 1.225 1.232 1.207 1.251 2,589,916 1.2327 -1.52%
2018-05-28 0 1.970 1.950 1.980 1.950 2.120 1,134,000 2,276,200 2.0072 1.244 1.232 1.251 1.232 1.339 1,795,211 1.2679 -4.37%
2018-05-25 0 2.060 2.060 2.070 1.910 2.160 1,978,000 3,998,840 2.0217 1.301 1.301 1.308 1.207 1.364 3,131,329 1.2770 3.52%
2018-05-24 0 1.990 1.980 2.000 1.910 2.000 572,000 1,117,180 1.9531 1.257 1.251 1.263 1.207 1.263 905,521 1.2337 2.58%
2018-05-23 0 1.940 1.930 1.950 1.910 2.020 816,000 1,601,980 1.9632 1.225 1.219 1.232 1.207 1.276 1,291,792 1.2401 -3.00%
2018-05-21 0 2.000 1.950 2.000 1.930 2.050 2,980,000 5,974,400 2.0048 1.263 1.232 1.263 1.219 1.295 4,717,573 1.2664 0.50%
2018-05-18 0 1.990 1.970 1.990 1.750 2.010 10,030,000 19,056,140 1.8999 1.257 1.244 1.257 1.105 1.270 15,878,275 1.2001 13.71%
2018-05-17 0 1.750 1.740 1.750 1.750 1.770 410,000 720,520 1.7574 1.105 1.099 1.105 1.105 1.118 649,062 1.1101 -0.57%
2018-05-16 0 1.760 1.760 1.780 1.760 1.780 312,000 552,060 1.7694 1.112 1.112 1.124 1.112 1.124 493,920 1.1177 -1.12%
2018-05-15 0 1.780 1.780 1.790 1.750 1.850 958,000 1,726,760 1.8025 1.124 1.124 1.131 1.105 1.169 1,516,589 1.1386 2.89%
2018-05-14 0 1.730 1.730 1.750 1.730 1.760 240,000 419,080 1.7462 1.093 1.093 1.105 1.093 1.112 379,939 1.1030 -1.14%
2018-05-11 0 1.750 1.750 1.780 1.750 1.800 344,000 612,840 1.7815 1.105 1.105 1.124 1.105 1.137 544,579 1.1253 -1.69%
2018-05-10 0 1.780 1.770 1.780 1.730 1.870 1,604,000 2,917,080 1.8186 1.124 1.118 1.124 1.093 1.181 2,539,258 1.1488 -2.20%
2018-05-09 0 1.820 1.820 1.830 1.720 1.880 1,560,000 2,821,780 1.8088 1.150 1.150 1.156 1.086 1.188 2,469,602 1.1426 5.81%
2018-05-08 0 1.720 1.710 1.720 1.700 1.750 414,000 714,240 1.7252 1.086 1.080 1.086 1.074 1.105 655,394 1.0898 0.00%
2018-05-07 0 1.720 1.720 1.740 1.690 1.740 328,000 565,880 1.7252 1.086 1.086 1.099 1.068 1.099 519,250 1.0898 1.78%
2018-05-04 0 1.690 1.680 1.690 1.690 1.740 302,000 514,560 1.7038 1.068 1.061 1.068 1.068 1.099 478,090 1.0763 -0.59%
2018-05-03 0 1.700 1.700 1.730 1.700 1.730 38,000 65,500 1.7237 1.074 1.074 1.093 1.074 1.093 60,157 1.0888 -3.41%
2018-05-02 0 1.760 1.710 1.770 1.710 1.770 1,026,000 1,776,380 1.7314 1.112 1.080 1.118 1.080 1.118 1,624,238 1.0937 -0.56%
2018-04-30 0 1.770 1.760 1.770 1.710 1.850 828,000 1,467,460 1.7723 1.118 1.112 1.118 1.080 1.169 1,310,789 1.1195 4.12%
2018-04-27 0 1.700 1.690 1.710 1.670 1.700 538,000 905,340 1.6828 1.074 1.068 1.080 1.055 1.074 851,696 1.0630 1.80%
2018-04-26 0 1.670 1.670 1.680 1.670 1.820 980,000 1,697,220 1.7319 1.055 1.055 1.061 1.055 1.150 1,551,417 1.0940 -0.60%
2018-04-25 0 1.680 1.680 1.690 1.670 1.700 244,000 410,240 1.6813 1.061 1.061 1.068 1.055 1.074 386,271 1.0621 0.00%
2018-04-24 0 1.680 1.680 1.720 1.680 1.720 402,000 681,600 1.6955 1.061 1.061 1.086 1.061 1.086 636,397 1.0710 -0.59%
2018-04-23 0 1.690 1.680 1.690 1.680 1.740 304,000 512,380 1.6855 1.068 1.061 1.068 1.061 1.099 481,256 1.0647 -1.74%
2018-04-20 0 1.720 1.700 1.730 1.660 1.780 260,000 447,240 1.7202 1.086 1.074 1.093 1.049 1.124 411,600 1.0866 -1.15%
2018-04-19 0 1.740 1.720 1.760 1.720 1.850 1,814,000 3,164,080 1.7443 1.099 1.086 1.112 1.086 1.169 2,871,704 1.1018 0.58%
2018-04-18 0 1.730 1.730 1.750 1.610 1.850 3,446,000 5,764,880 1.6729 1.093 1.093 1.105 1.017 1.169 5,455,288 1.0568 3.59%
2018-04-17 0 1.670 1.670 1.680 1.630 1.760 4,872,000 8,241,620 1.6916 1.055 1.055 1.061 1.030 1.112 7,712,758 1.0686 -5.11%
2018-04-16 0 1.760 1.750 1.780 1.750 1.900 2,484,000 4,498,520 1.8110 1.112 1.105 1.124 1.105 1.200 3,932,367 1.1440 -6.38%
2018-04-13 0 1.880 1.870 1.880 1.850 1.880 298,000 556,980 1.8691 1.188 1.181 1.188 1.169 1.188 471,757 1.1806 -0.53%
2018-04-12 0 1.890 1.850 1.900 1.760 1.920 1,892,000 3,467,500 1.8327 1.194 1.169 1.200 1.112 1.213 2,995,184 1.1577 0.53%
2018-04-11 0 1.880 1.880 1.920 1.860 1.930 1,470,000 2,790,380 1.8982 1.188 1.188 1.213 1.175 1.219 2,327,125 1.1991 3.30%
2018-04-10 0 1.820 1.820 1.830 1.710 1.910 1,712,000 3,074,640 1.7959 1.150 1.150 1.156 1.080 1.207 2,710,230 1.1345 -2.15%
2018-04-09 0 1.860 1.860 1.880 1.860 1.910 554,000 1,047,300 1.8904 1.175 1.175 1.188 1.175 1.207 877,025 1.1942 -3.12%
2018-04-06 0 1.920 1.910 1.920 1.910 1.980 248,000 478,240 1.9284 1.213 1.207 1.213 1.207 1.251 392,603 1.2181 0.00%
2018-04-04 0 1.920 1.900 1.930 1.900 2.010 1,362,000 2,682,320 1.9694 1.213 1.200 1.219 1.200 1.270 2,156,153 1.2440 -4.95%
2018-04-03 0 2.020 2.000 2.020 1.980 2.040 380,000 757,180 1.9926 1.276 1.263 1.276 1.251 1.289 601,570 1.2587 0.50%
2018-03-29 0 2.010 2.000 2.010 1.960 2.020 536,000 1,060,420 1.9784 1.270 1.263 1.270 1.238 1.276 848,530 1.2497 0.50%
2018-03-28 0 2.000 1.980 2.000 1.980 2.020 540,000 1,077,900 1.9961 1.263 1.251 1.263 1.251 1.276 854,862 1.2609 -0.99%
2018-03-27 0 2.020 2.000 2.020 2.020 2.070 350,000 709,540 2.0273 1.276 1.263 1.276 1.276 1.308 554,077 1.2806 -1.46%
2018-03-26 0 2.050 2.050 2.060 1.980 2.080 832,000 1,677,120 2.0158 1.295 1.295 1.301 1.251 1.314 1,317,121 1.2733 1.49%
2018-03-23 0 2.020 2.020 2.030 2.000 2.090 1,224,000 2,482,820 2.0284 1.276 1.276 1.282 1.263 1.320 1,937,688 1.2813 -4.72%
2018-03-22 0 2.120 2.110 2.120 2.110 2.240 1,486,000 3,242,640 2.1821 1.339 1.333 1.339 1.333 1.415 2,352,454 1.3784 1.44%
2018-03-21 0 2.090 2.090 2.100 2.090 2.130 280,000 589,880 2.1067 1.320 1.320 1.327 1.320 1.345 443,262 1.3308 -0.48%
2018-03-20 0 2.100 2.100 2.110 2.100 2.120 68,000 143,920 2.1165 1.327 1.327 1.333 1.327 1.339 107,649 1.3369 -0.94%
2018-03-19 0 2.120 2.110 2.120 2.080 2.160 764,000 1,621,620 2.1225 1.339 1.333 1.339 1.314 1.364 1,209,472 1.3408 2.42%
2018-03-16 0 2.070 2.070 2.090 2.070 2.130 572,000 1,192,580 2.0849 1.308 1.308 1.320 1.308 1.345 905,521 1.3170 -2.82%
2018-03-15 0 2.130 2.120 2.130 2.090 2.200 822,000 1,758,240 2.1390 1.345 1.339 1.345 1.320 1.390 1,301,290 1.3512 2.40%
2018-03-14 0 2.080 2.060 2.080 2.080 2.090 220,000 458,120 2.0824 1.314 1.301 1.314 1.314 1.320 348,277 1.3154 -1.89%
2018-03-13 0 2.120 2.090 2.120 2.050 2.120 158,000 328,400 2.0785 1.339 1.320 1.339 1.295 1.339 250,126 1.3129 0.95%
2018-03-12 0 2.100 2.070 2.110 2.100 2.130 394,000 831,840 2.1113 1.327 1.308 1.333 1.327 1.345 623,733 1.3336 0.00%
2018-03-09 0 2.100 2.070 2.110 2.010 2.110 634,000 1,302,080 2.0538 1.327 1.308 1.333 1.270 1.333 1,003,672 1.2973 0.00%
2018-03-08 0 2.100 2.100 2.110 2.000 2.130 1,128,000 2,351,060 2.0843 1.327 1.327 1.333 1.263 1.345 1,785,712 1.3166 5.00%
2018-03-07 0 2.000 2.000 2.010 2.000 2.040 596,000 1,201,060 2.0152 1.263 1.263 1.270 1.263 1.289 943,515 1.2730 -1.48%
2018-03-06 0 2.030 2.020 2.030 2.000 2.060 566,000 1,145,500 2.0239 1.282 1.276 1.282 1.263 1.301 896,022 1.2784 2.53%
2018-03-05 0 1.980 1.980 1.990 1.980 2.060 1,362,000 2,726,340 2.0017 1.251 1.251 1.257 1.251 1.301 2,156,153 1.2644 -1.98%
2018-03-02 0 2.020 2.020 2.040 2.000 2.060 680,000 1,375,940 2.0234 1.276 1.276 1.289 1.263 1.301 1,076,493 1.2782 -1.94%
2018-03-01 0 2.060 2.050 2.070 2.000 2.060 984,000 2,003,800 2.0364 1.301 1.295 1.308 1.263 1.301 1,557,749 1.2863 0.49%
2018-02-28 0 2.050 2.030 2.050 2.020 2.080 1,094,000 2,229,880 2.0383 1.295 1.282 1.295 1.276 1.314 1,731,888 1.2875 -1.44%
2018-02-27 0 2.080 2.070 2.090 2.040 2.140 1,194,000 2,498,000 2.0921 1.314 1.308 1.320 1.289 1.352 1,890,196 1.3216 -1.42%
2018-02-26 0 2.110 2.100 2.120 2.100 2.190 2,174,000 4,614,980 2.1228 1.333 1.327 1.339 1.327 1.383 3,441,612 1.3409 -3.21%
2018-02-23 0 2.180 2.180 2.190 2.170 2.250 1,552,000 3,428,120 2.2088 1.377 1.377 1.383 1.371 1.421 2,456,938 1.3953 -1.80%
2018-02-22 0 2.220 2.220 2.250 2.220 2.250 620,000 1,386,480 2.2363 1.402 1.402 1.421 1.402 1.421 981,509 1.4126 -3.90%
2018-02-21 0 2.310 2.300 2.310 2.260 2.350 348,000 798,500 2.2945 1.459 1.453 1.459 1.428 1.484 550,911 1.4494 -1.70%
2018-02-20 0 2.350 2.330 2.350 2.300 2.370 764,000 1,782,160 2.3327 1.484 1.472 1.484 1.453 1.497 1,209,472 1.4735 0.00%
2018-02-15 0 2.350 2.330 2.360 2.290 2.360 856,000 1,993,860 2.3293 1.484 1.472 1.491 1.447 1.491 1,355,115 1.4714 4.44%
2018-02-14 0 2.250 2.250 2.260 2.150 2.250 1,020,000 2,244,020 2.2000 1.421 1.421 1.428 1.358 1.421 1,614,740 1.3897 3.21%
2018-02-13 0 2.180 2.180 2.190 2.100 2.230 1,886,000 4,124,860 2.1871 1.377 1.377 1.383 1.327 1.409 2,985,686 1.3815 6.86%
2018-02-12 0 2.040 2.040 2.060 1.960 2.070 1,216,000 2,474,940 2.0353 1.289 1.289 1.301 1.238 1.308 1,925,023 1.2857 4.08%
2018-02-09 0 1.960 1.960 1.980 1.950 2.010 2,834,000 5,568,080 1.9647 1.238 1.238 1.251 1.232 1.270 4,486,444 1.2411 -4.85%
2018-02-08 0 2.060 2.050 2.070 2.050 2.230 3,278,000 6,941,680 2.1177 1.301 1.295 1.308 1.295 1.409 5,189,331 1.3377 -4.19%
2018-02-07 0 2.150 2.140 2.150 2.110 2.340 1,884,000 4,062,960 2.1566 1.358 1.352 1.358 1.333 1.478 2,982,520 1.3623 -1.38%
2018-02-06 0 2.180 2.180 2.200 2.110 2.350 4,762,000 10,717,660 2.2507 1.377 1.377 1.390 1.333 1.484 7,538,619 1.4217 -9.54%
2018-02-05 0 2.410 2.390 2.410 2.310 2.430 2,188,000 5,225,840 2.3884 1.522 1.510 1.522 1.459 1.535 3,463,775 1.5087 -3.21%
2018-02-02 0 2.490 2.480 2.490 2.410 2.580 3,228,000 7,986,520 2.4741 1.573 1.567 1.573 1.522 1.630 5,110,177 1.5629 4.18%
2018-02-01 0 2.390 2.390 2.400 2.340 2.410 1,944,000 4,643,180 2.3885 1.510 1.510 1.516 1.478 1.522 3,077,504 1.5087 0.00%
2018-01-31 0 2.390 2.380 2.400 2.330 2.450 2,136,000 5,109,200 2.3919 1.510 1.503 1.516 1.472 1.548 3,381,455 1.5109 -3.24%
2018-01-30 0 2.470 2.450 2.470 2.430 2.590 3,206,000 7,968,440 2.4855 1.560 1.548 1.560 1.535 1.636 5,075,349 1.5700 -1.20%
2018-01-29 0 2.500 2.470 2.500 2.420 2.630 4,966,000 12,438,640 2.5048 1.579 1.560 1.579 1.529 1.661 7,861,567 1.5822 0.00%
2018-01-26 0 2.500 2.490 2.510 2.450 2.630 4,238,000 10,747,680 2.5360 1.579 1.573 1.586 1.548 1.661 6,709,086 1.6020 -5.66%
2018-01-25 0 2.650 2.640 2.650 2.610 2.910 14,690,000 40,327,200 2.7452 1.674 1.668 1.674 1.649 1.838 23,255,420 1.7341 4.33%
2018-01-24 0 2.540 2.530 2.540 2.270 2.540 17,444,000 42,423,740 2.4320 1.604 1.598 1.604 1.434 1.604 27,615,218 1.5362 10.92%
2018-01-23 0 2.290 2.290 2.300 2.200 2.330 3,092,000 7,048,800 2.2797 1.447 1.447 1.453 1.390 1.472 4,894,878 1.4400 6.02%
2018-01-22 0 2.160 2.150 2.160 2.130 2.170 792,000 1,701,540 2.1484 1.364 1.358 1.364 1.345 1.371 1,253,798 1.3571 1.41%
2018-01-19 0 2.130 2.130 2.140 2.130 2.160 652,000 1,398,480 2.1449 1.345 1.345 1.352 1.345 1.364 1,032,167 1.3549 -0.93%
2018-01-18 0 2.150 2.140 2.160 2.120 2.270 1,696,000 3,675,780 2.1673 1.358 1.352 1.364 1.339 1.434 2,684,901 1.3691 0.94%
2018-01-17 0 2.130 2.120 2.140 2.120 2.190 1,458,000 3,118,540 2.1389 1.345 1.339 1.352 1.339 1.383 2,308,128 1.3511 -3.62%
2018-01-16 0 2.210 2.200 2.210 2.180 2.270 386,000 857,920 2.2226 1.396 1.390 1.396 1.377 1.434 611,068 1.4040 -0.90%
2018-01-15 0 2.230 2.210 2.230 2.170 2.340 1,378,000 3,124,760 2.2676 1.409 1.396 1.409 1.371 1.478 2,181,482 1.4324 -1.76%
2018-01-12 0 2.270 2.260 2.270 2.110 2.360 6,292,000 14,119,060 2.2440 1.434 1.428 1.434 1.333 1.491 9,960,729 1.4175 8.61%
2018-01-11 0 2.090 2.090 2.110 2.090 2.130 162,000 342,140 2.1120 1.320 1.320 1.333 1.320 1.345 256,459 1.3341 -2.34%
2018-01-10 0 2.140 2.140 2.160 2.140 2.180 1,786,000 3,858,440 2.1604 1.352 1.352 1.364 1.352 1.377 2,827,378 1.3647 0.00%
2018-01-09 0 2.140 2.120 2.140 2.080 2.170 2,584,000 5,450,940 2.1095 1.352 1.339 1.352 1.314 1.371 4,090,674 1.3325 1.42%
2018-01-08 0 2.110 2.110 2.130 2.060 2.160 1,066,000 2,259,760 2.1198 1.333 1.333 1.345 1.301 1.364 1,687,561 1.3391 1.93%
2018-01-05 0 2.070 2.070 2.090 2.070 2.180 2,506,000 5,258,420 2.0983 1.308 1.308 1.320 1.308 1.377 3,967,194 1.3255 -4.61%
2018-01-04 0 2.170 2.180 2.190 2.090 2.260 1,994,000 4,275,580 2.1442 1.371 1.377 1.383 1.320 1.428 3,156,658 1.3545 0.93%
2018-01-03 0 2.150 2.140 2.170 2.090 2.290 1,484,000 3,279,120 2.2096 1.358 1.352 1.371 1.320 1.447 2,349,288 1.3958 2.38%
2018-01-02 0 2.100 2.090 2.100 2.100 2.160 732,000 1,552,440 2.1208 1.327 1.320 1.327 1.327 1.364 1,158,813 1.3397 -1.87%
2017-12-29 0 2.140 2.140 2.150 2.100 2.160 356,000 755,680 2.1227 1.352 1.352 1.358 1.327 1.364 563,576 1.3409 0.47%
2017-12-28 0 2.130 2.130 2.140 2.100 2.180 132,000 279,100 2.1144 1.345 1.345 1.352 1.327 1.377 208,966 1.3356 -1.39%
2017-12-27 0 2.160 2.140 2.160 2.160 2.200 158,000 345,580 2.1872 1.364 1.352 1.364 1.364 1.390 250,126 1.3816 -1.37%
2017-12-22 0 2.190 2.160 2.190 2.100 2.210 858,000 1,858,280 2.1658 1.383 1.364 1.383 1.327 1.396 1,358,281 1.3681 3.79%
2017-12-21 0 2.110 2.100 2.110 2.010 2.190 674,000 1,425,160 2.1145 1.333 1.327 1.333 1.270 1.383 1,066,995 1.3357 3.94%
2017-12-20 0 2.030 2.000 2.030 2.000 2.110 174,000 353,540 2.0318 1.282 1.263 1.282 1.263 1.333 275,456 1.2835 0.50%
2017-12-19 0 2.020 2.000 2.030 1.990 2.060 402,000 815,380 2.0283 1.276 1.263 1.282 1.257 1.301 636,397 1.2812 -0.98%
2017-12-18 0 2.040 2.020 2.040 1.960 2.130 702,000 1,436,720 2.0466 1.289 1.276 1.289 1.238 1.345 1,111,321 1.2928 4.08%
2017-12-15 0 1.960 1.970 1.990 1.960 2.010 700,000 1,389,760 1.9854 1.238 1.244 1.257 1.238 1.270 1,108,155 1.2541 -2.00%
2017-12-14 0 2.000 2.000 2.010 1.980 2.020 1,428,000 2,857,380 2.0010 1.263 1.263 1.270 1.251 1.276 2,260,636 1.2640 -1.96%
2017-12-13 0 2.040 2.030 2.040 2.030 2.050 526,000 1,073,000 2.0399 1.289 1.282 1.289 1.282 1.295 832,699 1.2886 -1.45%
2017-12-12 0 2.070 2.070 2.080 2.030 2.140 870,000 1,792,660 2.0605 1.308 1.308 1.314 1.282 1.352 1,377,278 1.3016 0.49%
2017-12-11 0 2.060 2.060 2.080 1.960 2.100 1,466,000 2,993,060 2.0417 1.301 1.301 1.314 1.238 1.327 2,320,793 1.2897 -1.90%
2017-12-08 0 2.100 2.090 2.110 2.090 2.140 688,000 1,454,140 2.1136 1.327 1.320 1.333 1.320 1.352 1,089,158 1.3351 0.48%
2017-12-07 0 2.090 2.090 2.110 2.030 2.220 1,742,000 3,687,220 2.1167 1.320 1.320 1.333 1.282 1.402 2,757,722 1.3371 1.95%
2017-12-06 0 2.050 2.060 2.080 2.050 2.210 1,570,000 3,383,540 2.1551 1.295 1.301 1.314 1.295 1.396 2,485,433 1.3613 -5.53%
2017-12-05 0 2.170 2.170 2.190 2.160 2.290 1,598,000 3,535,100 2.2122 1.371 1.371 1.383 1.364 1.447 2,529,759 1.3974 -5.24%
2017-12-04 0 2.290 2.270 2.290 2.260 2.430 2,020,000 4,708,040 2.3307 1.447 1.434 1.447 1.428 1.535 3,197,818 1.4723 -2.14%
2017-12-01 0 2.340 2.320 2.350 2.320 2.490 1,624,000 3,846,560 2.3686 1.478 1.465 1.484 1.465 1.573 2,570,919 1.4962 -2.09%
2017-11-30 0 2.390 2.320 2.330 2.320 2.500 5,558,000 13,360,980 2.4039 1.510 1.465 1.472 1.465 1.579 8,798,749 1.5185 0.84%
2017-11-29 0 2.370 2.360 2.450 2.340 2.450 984,000 2,356,380 2.3947 1.497 1.491 1.548 1.478 1.548 1,557,749 1.5127 -1.66%
2017-11-28 0 2.410 2.400 2.410 2.360 2.490 1,678,000 4,086,280 2.4352 1.522 1.516 1.522 1.491 1.573 2,656,405 1.5383 -0.82%
2017-11-27 0 2.430 2.410 2.430 2.310 2.450 834,000 1,992,020 2.3885 1.535 1.522 1.535 1.459 1.548 1,320,287 1.5088 1.67%
2017-11-24 0 2.390 2.370 2.400 2.360 2.470 1,273,000 3,060,919 2.4045 1.510 1.497 1.516 1.491 1.560 2,015,259 1.5189 2.14%
2017-11-23 0 2.340 2.340 2.350 2.310 2.360 610,000 1,427,340 2.3399 1.478 1.478 1.484 1.459 1.491 965,678 1.4781 1.74%
2017-11-22 0 2.300 2.290 2.300 2.280 2.330 1,118,000 2,583,100 2.3105 1.453 1.447 1.453 1.440 1.472 1,769,882 1.4595 -0.86%
2017-11-21 0 2.320 2.310 2.320 2.260 2.330 432,000 994,760 2.3027 1.465 1.459 1.465 1.428 1.472 683,890 1.4546 0.87%
2017-11-20 0 2.300 2.280 2.300 2.280 2.350 602,000 1,389,840 2.3087 1.453 1.440 1.453 1.440 1.484 953,013 1.4584 -0.43%
2017-11-17 0 2.310 2.300 2.310 2.220 2.350 548,000 1,257,200 2.2942 1.459 1.453 1.459 1.402 1.484 867,527 1.4492 0.87%
2017-11-16 0 2.290 2.280 2.290 2.270 2.350 398,000 918,670 2.3082 1.447 1.440 1.447 1.434 1.484 630,065 1.4581 -2.55%
2017-11-15 0 2.350 2.350 2.360 2.270 2.380 756,000 1,758,250 2.3257 1.484 1.484 1.491 1.434 1.503 1,196,807 1.4691 0.00%
2017-11-14 0 2.350 2.330 2.350 2.280 2.380 1,758,000 4,114,970 2.3407 1.484 1.472 1.484 1.440 1.503 2,783,052 1.4786 1.73%
2017-11-13 0 2.310 2.290 2.310 2.240 2.390 1,006,000 2,318,760 2.3049 1.459 1.447 1.459 1.415 1.510 1,592,577 1.4560 2.21%
2017-11-10 0 2.260 2.230 2.280 2.170 2.290 2,502,000 5,596,340 2.2367 1.428 1.409 1.440 1.371 1.447 3,960,862 1.4129 0.44%
2017-11-09 0 2.250 2.250 2.260 2.220 2.270 1,522,000 3,397,220 2.2321 1.421 1.421 1.428 1.402 1.434 2,409,445 1.4100 1.35%
2017-11-08 0 2.220 2.220 2.230 2.150 2.300 1,952,000 4,369,680 2.2386 1.402 1.402 1.409 1.358 1.453 3,090,169 1.4141 -3.48%
2017-11-07 0 2.300 2.290 2.300 2.260 2.330 1,224,000 2,808,440 2.2945 1.453 1.447 1.453 1.428 1.472 1,937,688 1.4494 0.00%
2017-11-06 0 2.300 2.290 2.300 2.210 2.300 588,000 1,325,840 2.2548 1.453 1.447 1.453 1.396 1.453 930,850 1.4243 0.00%
2017-11-03 0 2.300 2.290 2.300 2.270 2.300 200,000 457,560 2.2878 1.453 1.447 1.453 1.434 1.453 316,616 1.4452 0.88%
2017-11-02 0 2.280 2.260 2.280 2.250 2.320 344,000 782,920 2.2759 1.440 1.428 1.440 1.421 1.465 544,579 1.4377 -1.72%
2017-11-01 0 2.320 2.300 2.320 2.300 2.330 256,000 592,480 2.3144 1.465 1.453 1.465 1.453 1.472 405,268 1.4619 0.00%
2017-10-31 0 2.320 2.320 2.340 2.300 2.410 636,000 1,496,200 2.3525 1.465 1.465 1.478 1.453 1.522 1,006,838 1.4860 1.31%
2017-10-30 0 2.290 2.290 2.310 2.240 2.330 578,000 1,320,740 2.2850 1.447 1.447 1.459 1.415 1.472 915,019 1.4434 -0.43%
2017-10-27 0 2.300 2.290 2.300 2.230 2.320 354,000 800,840 2.2623 1.453 1.447 1.453 1.409 1.465 560,410 1.4290 -1.29%
2017-10-26 0 2.330 2.330 2.350 2.320 2.330 1,302,000 3,021,640 2.3208 1.472 1.472 1.484 1.465 1.472 2,061,168 1.4660 -1.69%
2017-10-25 0 2.370 2.360 2.380 2.330 2.400 670,000 1,579,320 2.3572 1.497 1.491 1.503 1.472 1.516 1,060,662 1.4890 2.16%
2017-10-24 0 2.320 2.320 2.330 2.300 2.370 1,222,000 2,847,580 2.3303 1.465 1.465 1.472 1.453 1.497 1,934,522 1.4720 2.20%
2017-10-23 0 2.270 2.270 2.300 2.270 2.350 496,000 1,148,100 2.3147 1.434 1.434 1.453 1.434 1.484 785,207 1.4622 0.00%
2017-10-20 0 2.270 2.260 2.290 2.130 2.290 1,000,000 2,246,080 2.2461 1.434 1.428 1.447 1.345 1.447 1,583,078 1.4188 1.79%
2017-10-19 0 2.230 2.200 2.220 2.230 2.310 398,000 900,600 2.2628 1.409 1.390 1.402 1.409 1.459 630,065 1.4294 -3.46%
2017-10-18 0 2.310 2.310 2.320 2.290 2.330 510,000 1,178,960 2.3117 1.459 1.459 1.465 1.447 1.472 807,370 1.4602 0.87%
2017-10-17 0 2.290 2.290 2.300 2.270 2.320 366,000 837,320 2.2878 1.447 1.447 1.453 1.434 1.465 579,407 1.4451 0.88%
2017-10-16 0 2.270 2.270 2.280 2.230 2.340 754,000 1,728,820 2.2929 1.434 1.434 1.440 1.409 1.478 1,193,641 1.4484 -0.87%
2017-10-13 0 2.290 2.280 2.290 2.110 2.380 1,516,000 3,414,100 2.2520 1.447 1.440 1.447 1.333 1.503 2,399,947 1.4226 8.53%
2017-10-12 0 2.110 2.120 2.130 2.000 2.150 1,262,000 2,601,940 2.0618 1.333 1.339 1.345 1.263 1.358 1,997,845 1.3024 -1.86%
2017-10-11 0 2.150 2.140 2.160 2.120 2.160 780,000 1,668,960 2.1397 1.358 1.352 1.364 1.339 1.364 1,234,801 1.3516 1.42%
2017-10-10 0 2.120 2.110 2.120 2.040 2.120 1,772,000 3,690,840 2.0829 1.339 1.333 1.339 1.289 1.339 2,805,215 1.3157 0.00%
2017-10-09 0 2.120 2.120 2.150 2.060 2.170 2,272,000 4,831,400 2.1265 1.339 1.339 1.358 1.301 1.371 3,596,754 1.3433 -3.20%
2017-10-06 0 2.190 2.170 2.190 2.140 2.250 1,964,000 4,314,720 2.1969 1.383 1.371 1.383 1.352 1.421 3,109,166 1.3877 -1.79%
2017-10-04 0 2.230 2.220 2.250 2.210 2.240 524,000 1,164,940 2.2232 1.409 1.402 1.421 1.396 1.415 829,533 1.4043 -1.33%
2017-10-03 0 2.260 2.250 2.270 2.250 2.300 352,000 797,320 2.2651 1.428 1.421 1.434 1.421 1.453 557,244 1.4308 -1.74%
2017-09-29 0 2.300 2.280 2.300 2.210 2.340 740,000 1,697,380 2.2938 1.453 1.440 1.453 1.396 1.478 1,171,478 1.4489 0.00%
2017-09-28 0 2.300 2.300 2.360 2.260 2.400 936,030 2,190,169 2.3398 1.453 1.453 1.491 1.428 1.516 1,481,809 1.4780 -2.95%
2017-09-27 0 2.370 2.370 2.410 2.370 2.460 668,000 1,603,300 2.4001 1.497 1.497 1.522 1.497 1.554 1,057,496 1.5161 -1.25%
2017-09-26 0 2.400 2.400 2.440 2.370 2.480 952,000 2,300,900 2.4169 1.516 1.516 1.541 1.497 1.567 1,507,091 1.5267 1.27%
2017-09-25 0 2.370 2.370 2.390 2.330 2.450 760,000 1,803,620 2.3732 1.497 1.497 1.510 1.472 1.548 1,203,140 1.4991 0.00%
2017-09-22 0 2.370 2.370 2.390 2.360 2.430 694,000 1,655,400 2.3853 1.497 1.497 1.510 1.491 1.535 1,098,656 1.5067 -1.66%
2017-09-21 0 2.410 2.410 2.430 2.380 2.440 784,000 1,899,260 2.4225 1.522 1.522 1.535 1.503 1.541 1,241,133 1.5303 0.42%
2017-09-20 0 2.400 2.400 2.410 2.240 2.400 1,938,000 4,558,260 2.3520 1.516 1.516 1.522 1.415 1.516 3,068,006 1.4857 4.35%
2017-09-19 0 2.300 2.280 2.300 2.210 2.310 1,100,000 2,502,300 2.2748 1.453 1.440 1.453 1.396 1.459 1,741,386 1.4370 4.07%
2017-09-18 0 2.210 2.210 2.230 2.190 2.270 972,000 2,152,680 2.2147 1.396 1.396 1.409 1.383 1.434 1,538,752 1.3990 0.45%
2017-09-15 0 2.200 2.200 2.210 2.170 2.230 510,000 1,121,300 2.1986 1.390 1.390 1.396 1.371 1.409 807,370 1.3888 -0.90%
2017-09-14 0 2.220 2.200 2.220 2.200 2.260 414,000 919,600 2.2213 1.402 1.390 1.402 1.390 1.428 655,394 1.4031 0.45%
2017-09-13 0 2.210 2.200 2.220 2.200 2.270 948,000 2,103,780 2.2192 1.396 1.390 1.402 1.390 1.434 1,500,758 1.4018 -1.34%
2017-09-12 0 2.240 2.220 2.240 2.190 2.280 668,000 1,485,700 2.2241 1.415 1.402 1.415 1.383 1.440 1,057,496 1.4049 -1.75%
2017-09-11 0 2.280 2.260 2.300 2.240 2.350 808,000 1,862,100 2.3046 1.440 1.428 1.453 1.415 1.484 1,279,127 1.4558 -0.87%
2017-09-08 0 2.300 2.280 2.300 2.110 2.340 2,822,000 6,332,520 2.2440 1.453 1.440 1.453 1.333 1.478 4,467,447 1.4175 7.98%
2017-09-07 0 2.130 2.100 2.140 2.100 2.180 1,138,000 2,442,440 2.1463 1.345 1.327 1.352 1.327 1.377 1,801,543 1.3557 -0.47%
2017-09-06 0 2.140 2.110 2.150 2.020 2.140 906,000 1,886,280 2.0820 1.352 1.333 1.358 1.276 1.352 1,434,269 1.3152 5.94%
2017-09-05 0 2.020 2.020 2.050 2.000 2.050 620,000 1,252,880 2.0208 1.276 1.276 1.295 1.263 1.295 981,509 1.2765 0.50%
2017-09-04 0 2.010 2.010 2.040 1.990 2.120 1,560,000 3,173,480 2.0343 1.270 1.270 1.289 1.257 1.339 2,469,602 1.2850 -4.74%
2017-09-01 0 2.110 2.110 2.120 2.000 2.250 3,410,000 7,263,080 2.1299 1.333 1.333 1.339 1.263 1.421 5,398,297 1.3454 5.50%
2017-08-31 0 2.000 2.000 2.010 1.940 2.140 4,610,000 9,250,840 2.0067 1.263 1.263 1.270 1.225 1.352 7,297,991 1.2676 -6.54%
2017-08-30 0 2.140 2.140 2.170 2.110 2.180 2,280,000 4,915,840 2.1561 1.352 1.352 1.371 1.333 1.377 3,609,419 1.3619 -1.38%
2017-08-29 0 2.170 2.160 2.170 2.110 2.330 2,923,000 6,328,480 2.1651 1.371 1.364 1.371 1.333 1.472 4,627,338 1.3676 -3.56%
2017-08-28 0 2.250 2.250 2.270 2.200 2.420 1,842,000 4,220,880 2.2915 1.421 1.421 1.434 1.390 1.529 2,916,030 1.4475 -4.66%
2017-08-25 0 2.360 2.350 2.360 2.340 2.460 916,300 2,177,340 2.3762 1.491 1.484 1.491 1.478 1.554 1,450,575 1.5010 0.00%
2017-08-24 0 2.360 2.360 2.400 2.350 2.490 922,000 2,184,480 2.3693 1.491 1.491 1.516 1.484 1.573 1,459,598 1.4966 -2.88%
2017-08-22 0 2.430 2.400 2.440 2.370 2.470 850,000 2,050,600 2.4125 1.535 1.516 1.541 1.497 1.560 1,345,617 1.5239 1.25%
2017-08-21 0 2.400 2.400 2.440 2.350 2.470 732,000 1,770,380 2.4186 1.516 1.516 1.541 1.484 1.560 1,158,813 1.5278 0.84%
2017-08-18 0 2.380 2.380 2.420 2.380 2.460 734,000 1,765,620 2.4055 1.503 1.503 1.529 1.503 1.554 1,161,979 1.5195 -2.86%
2017-08-17 0 2.450 2.450 2.490 2.440 2.500 542,000 1,334,120 2.4615 1.548 1.548 1.573 1.541 1.579 858,028 1.5549 -0.81%
2017-08-16 0 2.470 2.440 2.480 2.440 2.500 1,020,000 2,508,560 2.4594 1.560 1.541 1.567 1.541 1.579 1,614,740 1.5535 0.00%
2017-08-15 0 2.470 2.450 2.470 2.410 2.550 1,428,000 3,526,300 2.4694 1.560 1.548 1.560 1.522 1.611 2,260,636 1.5599 2.49%
2017-08-14 0 2.410 2.410 2.450 2.350 2.500 706,000 1,726,700 2.4458 1.522 1.522 1.548 1.484 1.579 1,117,653 1.5449 1.26%
2017-08-11 0 2.380 2.400 2.410 2.370 2.490 1,320,000 3,187,300 2.4146 1.503 1.516 1.522 1.497 1.573 2,089,663 1.5253 -4.80%
2017-08-10 0 2.500 2.500 2.510 2.490 2.510 1,752,000 4,379,360 2.4996 1.579 1.579 1.586 1.573 1.586 2,773,553 1.5790 -0.79%
2017-08-09 0 2.520 2.510 2.520 2.500 2.540 794,000 1,994,920 2.5125 1.592 1.586 1.592 1.579 1.604 1,256,964 1.5871 0.40%
2017-08-08 0 2.510 2.510 2.530 2.500 2.550 802,000 2,018,140 2.5164 1.586 1.586 1.598 1.579 1.611 1,269,629 1.5896 -1.57%
2017-08-07 0 2.550 2.540 2.550 2.510 2.570 1,024,000 2,605,880 2.5448 1.611 1.604 1.611 1.586 1.623 1,621,072 1.6075 0.79%
2017-08-04 0 2.530 2.520 2.530 2.500 2.540 1,964,000 4,922,600 2.5064 1.598 1.592 1.598 1.579 1.604 3,109,166 1.5833 1.20%
2017-08-03 0 2.500 2.500 2.510 2.460 2.500 1,882,000 4,694,040 2.4942 1.579 1.579 1.586 1.554 1.579 2,979,353 1.5755 -0.40%
2017-08-02 0 2.510 2.480 2.510 2.470 2.550 1,048,000 2,623,700 2.5035 1.586 1.567 1.586 1.560 1.611 1,659,066 1.5814 -1.57%
2017-08-01 0 2.550 2.520 2.550 2.510 2.570 850,000 2,151,000 2.5306 1.611 1.592 1.611 1.586 1.623 1,345,617 1.5985 1.19%
2017-07-31 0 2.520 2.520 2.550 2.500 2.600 1,462,000 3,682,180 2.5186 1.592 1.592 1.611 1.579 1.642 2,314,460 1.5909 -1.18%
2017-07-28 0 2.550 2.550 2.560 2.430 2.630 3,242,000 8,205,220 2.5309 1.611 1.611 1.617 1.535 1.661 5,132,340 1.5987 -4.14%
2017-07-27 0 2.660 2.640 2.670 2.640 2.710 1,304,000 3,482,980 2.6710 1.680 1.668 1.687 1.668 1.712 2,064,334 1.6872 0.00%
2017-07-26 0 2.660 2.660 2.670 2.620 2.720 3,168,000 8,460,420 2.6706 1.680 1.680 1.687 1.655 1.718 5,015,192 1.6870 0.76%
2017-07-25 0 2.640 2.640 2.650 2.510 2.700 4,812,000 12,603,960 2.6193 1.668 1.668 1.674 1.586 1.706 7,617,773 1.6545 5.60%
2017-07-24 0 2.500 2.460 2.510 2.400 2.510 1,684,000 4,149,940 2.4643 1.579 1.554 1.586 1.516 1.586 2,665,904 1.5567 0.00%
2017-07-21 0 2.500 2.480 2.510 2.340 2.530 2,954,000 7,262,780 2.4586 1.579 1.567 1.586 1.478 1.598 4,676,413 1.5531 6.38%
2017-07-20 0 2.350 2.350 2.380 2.300 2.400 3,754,000 8,757,260 2.3328 1.484 1.484 1.503 1.453 1.516 5,942,876 1.4736 -2.08%
2017-07-19 0 2.400 2.400 2.410 2.360 2.470 1,386,000 3,306,900 2.3859 1.516 1.516 1.522 1.491 1.560 2,194,147 1.5071 0.42%
2017-07-18 0 2.390 2.380 2.410 2.350 2.440 790,000 1,883,360 2.3840 1.510 1.503 1.522 1.484 1.541 1,250,632 1.5059 -2.05%
2017-07-17 0 2.440 2.440 2.460 2.400 2.480 1,508,000 3,704,960 2.4569 1.541 1.541 1.554 1.516 1.567 2,387,282 1.5520 -0.41%
2017-07-14 0 2.450 2.450 2.470 2.450 2.490 1,578,000 3,895,020 2.4683 1.548 1.548 1.560 1.548 1.573 2,498,098 1.5592 -0.41%
2017-07-13 0 2.460 2.460 2.480 2.430 2.480 768,000 1,886,180 2.4560 1.554 1.554 1.567 1.535 1.567 1,215,804 1.5514 1.23%
2017-07-12 0 2.430 2.400 2.430 2.390 2.470 1,436,000 3,463,220 2.4117 1.535 1.516 1.535 1.510 1.560 2,273,300 1.5234 0.41%
2017-07-11 0 2.420 2.420 2.430 2.410 2.490 950,000 2,313,920 2.4357 1.529 1.529 1.535 1.522 1.573 1,503,924 1.5386 1.26%
2017-07-10 0 2.390 2.390 2.400 2.390 2.470 960,000 2,328,300 2.4253 1.510 1.510 1.516 1.510 1.560 1,519,755 1.5320 -3.63%
2017-07-07 0 2.480 2.440 2.490 2.370 2.490 1,314,000 3,194,280 2.4310 1.567 1.541 1.573 1.497 1.573 2,080,165 1.5356 2.90%
2017-07-06 0 2.410 2.410 2.430 2.360 2.470 672,000 1,607,100 2.3915 1.522 1.522 1.535 1.491 1.560 1,063,829 1.5107 -2.43%
2017-07-05 0 2.470 2.460 2.480 2.440 2.540 1,348,000 3,359,080 2.4919 1.560 1.554 1.567 1.541 1.604 2,133,990 1.5741 -1.59%
2017-07-04 0 2.510 2.510 2.520 2.490 2.650 4,128,000 10,485,920 2.5402 1.586 1.586 1.592 1.573 1.674 6,534,947 1.6046 1.62%
2017-07-03 0 2.470 2.440 2.470 2.390 2.470 1,744,000 4,226,780 2.4236 1.560 1.541 1.560 1.510 1.560 2,760,889 1.5309 3.78%
2017-06-30 0 2.380 2.380 2.400 2.370 2.490 1,040,000 2,510,940 2.4144 1.503 1.503 1.516 1.497 1.573 1,646,401 1.5251 -2.06%
2017-06-29 0 2.430 2.420 2.430 2.320 2.450 1,040,000 2,503,440 2.4072 1.535 1.529 1.535 1.465 1.548 1,646,401 1.5206 3.40%
2017-06-28 0 2.350 2.350 2.380 2.320 2.490 3,276,000 7,846,380 2.3951 1.484 1.484 1.503 1.465 1.573 5,186,165 1.5129 -5.24%
2017-06-27 0 2.480 2.470 2.480 2.190 2.560 10,358,000 24,857,780 2.3999 1.567 1.560 1.567 1.383 1.617 16,397,525 1.5159 -4.25%
2017-06-26 0 2.590 2.580 2.610 2.580 2.740 2,802,000 7,356,980 2.6256 1.636 1.630 1.649 1.630 1.731 4,435,785 1.6586 -4.07%
2017-06-23 0 2.700 2.680 2.690 2.690 2.780 762,000 2,075,420 2.7236 1.706 1.693 1.699 1.699 1.756 1,206,306 1.7205 -0.37%
2017-06-22 0 2.710 2.710 2.720 2.650 2.820 3,446,000 9,352,640 2.7141 1.712 1.712 1.718 1.674 1.781 5,455,288 1.7144 -4.24%
2017-06-21 0 2.830 2.820 2.830 2.800 2.890 818,000 2,317,160 2.8327 1.788 1.781 1.788 1.769 1.826 1,294,958 1.7894 0.00%
2017-06-20 0 2.830 2.820 2.860 2.830 2.940 1,320,000 3,797,700 2.8770 1.788 1.781 1.807 1.788 1.857 2,089,663 1.8174 -1.74%
2017-06-19 0 2.880 2.870 2.890 2.800 2.970 2,216,000 6,438,100 2.9053 1.819 1.813 1.826 1.769 1.876 3,508,102 1.8352 3.60%
2017-06-16 0 2.780 2.750 2.800 2.720 2.840 2,830,000 7,852,220 2.7746 1.756 1.737 1.769 1.718 1.794 4,480,112 1.7527 -1.42%
2017-06-15 0 2.820 2.820 2.830 2.700 2.850 1,993,000 5,517,070 2.7682 1.781 1.781 1.788 1.706 1.800 3,155,075 1.7486 -1.05%
2017-06-14 0 2.850 2.850 2.860 2.800 3.000 3,350,000 9,714,060 2.8997 1.800 1.800 1.807 1.769 1.895 5,303,312 1.8317 -2.40%
2017-06-13 0 2.920 2.920 2.940 2.870 3.000 2,132,000 6,243,000 2.9282 1.845 1.845 1.857 1.813 1.895 3,375,123 1.8497 -0.68%
2017-06-12 0 2.940 2.910 2.950 2.890 3.150 2,530,000 7,556,200 2.9866 1.857 1.838 1.863 1.826 1.990 4,005,188 1.8866 -3.92%
2017-06-09 0 3.060 3.060 3.080 3.050 3.180 3,340,000 10,345,240 3.0974 1.933 1.933 1.946 1.927 2.009 5,287,482 1.9566 0.99%
2017-06-08 0 3.030 3.030 3.050 2.900 3.040 2,372,000 7,039,100 2.9676 1.914 1.914 1.927 1.832 1.920 3,755,062 1.8746 2.71%
2017-06-07 0 2.950 2.950 2.970 2.870 3.060 4,698,000 13,863,460 2.9509 1.863 1.863 1.876 1.813 1.933 7,437,302 1.8640 -0.67%
2017-06-06 0 2.970 2.970 2.980 2.910 3.300 8,025,000 24,687,950 3.0764 1.876 1.876 1.882 1.838 2.085 12,704,203 1.9433 -8.33%
2017-06-05 0 3.240 3.240 3.250 2.740 3.350 12,808,000 39,606,440 3.0923 2.047 2.047 2.053 1.731 2.116 20,276,067 1.9534 15.71%
2017-06-02 0 2.800 2.790 2.810 2.690 2.820 3,768,000 10,283,840 2.7293 1.769 1.762 1.775 1.699 1.781 5,965,039 1.7240 1.45%
2017-06-01 0 2.760 2.750 2.760 2.750 2.860 4,478,000 12,478,060 2.7865 1.743 1.737 1.743 1.737 1.807 7,089,025 1.7602 -4.83%
2017-05-31 0 2.900 2.880 2.900 2.750 2.950 7,384,000 20,934,800 2.8352 1.832 1.819 1.832 1.737 1.863 11,689,450 1.7909 -1.69%
2017-05-29 0 2.950 2.950 2.970 2.890 3.050 5,594,000 16,631,260 2.9731 1.863 1.863 1.876 1.826 1.927 8,855,740 1.8780 -2.64%
2017-05-26 0 3.030 3.010 3.020 2.970 3.390 12,758,000 39,649,020 3.1078 1.914 1.901 1.908 1.876 2.141 20,196,913 1.9631 -8.18%
2017-05-25 0 3.300 3.300 3.310 2.970 3.350 8,880,000 28,633,440 3.2245 2.085 2.085 2.091 1.876 2.116 14,057,735 2.0368 8.55%
2017-05-24 0 3.040 3.020 3.040 2.850 3.090 4,260,000 12,650,680 2.9696 1.920 1.908 1.920 1.800 1.952 6,743,914 1.8759 3.05%
2017-05-23 0 2.950 2.930 2.950 2.840 3.190 9,850,000 29,687,200 3.0139 1.863 1.851 1.863 1.794 2.015 15,593,321 1.9038 -6.65%
2017-05-22 0 3.160 3.150 3.160 3.020 3.220 8,904,000 27,985,380 3.1430 1.996 1.990 1.996 1.908 2.034 14,095,729 1.9854 6.40%
2017-05-19 0 2.970 2.970 2.980 2.640 3.000 21,162,000 60,794,400 2.8728 1.876 1.876 1.882 1.668 1.895 33,501,103 1.8147 12.50%
2017-05-18 0 2.640 2.670 2.690 2.480 2.710 8,528,000 22,581,940 2.6480 1.668 1.687 1.699 1.567 1.712 13,500,492 1.6727 5.18%
2017-05-17 0 2.510 2.500 2.510 2.380 2.580 2,304,000 5,719,580 2.4825 1.586 1.579 1.586 1.503 1.630 3,647,412 1.5681 1.21%
2017-05-16 0 2.480 2.480 2.510 2.440 2.590 4,776,000 12,032,440 2.5194 1.567 1.567 1.586 1.541 1.636 7,560,782 1.5914 1.22%
2017-05-15 0 2.450 2.450 2.460 2.290 2.450 5,308,000 12,658,000 2.3847 1.548 1.548 1.554 1.447 1.548 8,402,980 1.5064 5.60%
2017-05-12 0 2.320 2.320 2.330 2.250 2.370 2,198,000 5,121,820 2.3302 1.465 1.465 1.472 1.421 1.497 3,479,606 1.4720 3.11%
2017-05-11 0 2.250 2.250 2.280 2.240 2.370 3,482,000 7,959,440 2.2859 1.421 1.421 1.440 1.415 1.497 5,512,279 1.4439 -2.17%
2017-05-10 0 2.300 2.310 2.320 2.230 2.390 3,500,000 8,101,180 2.3146 1.453 1.459 1.465 1.409 1.510 5,540,774 1.4621 2.22%
2017-05-09 0 2.250 2.240 2.280 2.190 2.280 1,722,000 3,827,340 2.2226 1.421 1.415 1.440 1.383 1.440 2,726,061 1.4040 1.81%
2017-05-08 0 2.210 2.200 2.220 2.190 2.230 1,776,000 3,935,300 2.2158 1.396 1.390 1.402 1.383 1.409 2,811,547 1.3997 -0.45%
2017-05-05 0 2.220 2.210 2.220 2.150 2.250 1,908,000 4,234,020 2.2191 1.402 1.396 1.402 1.358 1.421 3,020,513 1.4018 -1.77%
2017-05-04 0 2.260 2.240 2.260 2.190 2.260 1,564,000 3,503,080 2.2398 1.428 1.415 1.428 1.383 1.428 2,475,934 1.4149 1.35%
2017-05-02 0 2.230 2.210 2.230 2.180 2.290 3,798,000 8,461,000 2.2278 1.409 1.396 1.409 1.377 1.447 6,012,531 1.4072 -3.46%
2017-04-28 0 2.310 2.300 2.310 2.300 2.350 764,000 1,767,880 2.3140 1.459 1.453 1.459 1.453 1.484 1,209,472 1.4617 -1.70%
2017-04-27 0 2.350 2.310 2.350 2.270 2.400 1,138,000 2,649,020 2.3278 1.484 1.459 1.484 1.434 1.516 1,801,543 1.4704 1.29%
2017-04-26 0 2.320 2.290 2.320 2.220 2.350 2,568,000 5,832,540 2.2712 1.465 1.447 1.465 1.402 1.484 4,065,345 1.4347 2.20%
2017-04-25 0 2.270 2.260 2.270 2.240 2.380 4,702,000 10,749,340 2.2861 1.434 1.428 1.434 1.415 1.503 7,443,634 1.4441 -0.87%
2017-04-24 0 2.290 2.270 2.290 2.260 2.340 2,594,000 5,943,240 2.2911 1.447 1.434 1.447 1.428 1.478 4,106,505 1.4473 -3.78%
2017-04-21 0 2.380 2.340 2.380 2.340 2.440 1,296,000 3,067,280 2.3667 1.503 1.478 1.503 1.478 1.541 2,051,669 1.4950 -2.46%
2017-04-20 0 2.440 2.400 2.440 2.320 2.590 3,284,000 8,114,700 2.4710 1.541 1.516 1.541 1.465 1.636 5,198,829 1.5609 -3.56%
2017-04-19 0 2.530 2.520 2.530 2.260 2.600 8,356,000 19,943,460 2.3867 1.598 1.592 1.598 1.428 1.642 13,228,202 1.5076 1.61%
2017-04-18 0 2.490 2.420 2.500 2.410 2.690 6,006,000 15,046,320 2.5052 1.573 1.529 1.579 1.522 1.699 9,507,968 1.5825 -7.43%
2017-04-13 0 2.690 2.660 2.690 2.620 2.710 1,366,000 3,637,000 2.6625 1.699 1.680 1.699 1.655 1.712 2,162,485 1.6819 0.75%
2017-04-12 0 2.670 2.660 2.670 2.610 2.690 2,666,000 7,012,600 2.6304 1.687 1.680 1.687 1.649 1.699 4,220,487 1.6616 1.52%
2017-04-11 0 2.630 2.610 2.630 2.600 2.710 2,334,000 6,149,300 2.6347 1.661 1.649 1.661 1.642 1.712 3,694,905 1.6643 -2.59%
2017-04-10 0 2.700 2.690 2.710 2.630 2.770 4,864,000 13,152,300 2.7040 1.706 1.699 1.712 1.661 1.750 7,700,093 1.7081 1.89%
2017-04-07 0 2.650 2.640 2.650 2.480 2.660 7,313,000 19,053,971 2.6055 1.674 1.668 1.674 1.567 1.680 11,577,052 1.6458 6.00%
2017-04-06 0 2.500 2.480 2.490 2.410 2.630 5,752,000 14,596,300 2.5376 1.579 1.567 1.573 1.522 1.661 9,105,866 1.6030 -0.40%
2017-04-05 0 2.510 2.500 2.510 2.270 2.560 8,416,100 20,641,385 2.4526 1.586 1.579 1.586 1.434 1.617 13,323,345 1.5493 9.13%
2017-04-03 0 2.300 2.290 2.300 2.250 2.320 2,802,000 6,419,920 2.2912 1.453 1.447 1.453 1.421 1.465 4,435,785 1.4473 -1.29%
2017-03-31 0 2.330 2.310 2.350 2.300 2.350 1,118,000 2,585,140 2.3123 1.472 1.459 1.484 1.453 1.484 1,769,882 1.4606 -0.85%
2017-03-30 0 2.350 2.350 2.360 2.220 2.380 5,098,000 11,863,640 2.3271 1.484 1.484 1.491 1.402 1.503 8,070,533 1.4700 3.07%
2017-03-29 0 2.280 2.280 2.290 2.200 2.320 5,170,000 11,716,460 2.2662 1.440 1.440 1.447 1.390 1.465 8,184,515 1.4315 0.44%
2017-03-28 0 2.270 2.260 2.270 2.240 2.360 1,894,000 4,308,120 2.2746 1.434 1.428 1.434 1.415 1.491 2,998,350 1.4368 -2.16%
2017-03-27 0 2.320 2.310 2.320 2.300 2.420 6,214,000 14,675,780 2.3617 1.465 1.459 1.465 1.453 1.529 9,837,249 1.4919 0.87%
2017-03-24 0 2.300 2.300 2.310 2.170 2.340 6,137,000 13,810,370 2.2503 1.453 1.453 1.459 1.371 1.478 9,715,352 1.4215 3.60%
2017-03-23 0 2.220 2.210 2.230 2.170 2.440 18,072,000 41,286,940 2.2846 1.402 1.396 1.409 1.371 1.541 28,609,391 1.4431 -5.13%
2017-03-22 0 2.340 2.330 2.340 2.270 2.600 38,496,000 94,391,200 2.4520 1.478 1.472 1.478 1.434 1.642 60,942,183 1.5489 -0.43%
2017-03-21 0 2.350 2.340 2.350 1.730 2.350 42,203,000 91,811,670 2.1755 1.484 1.478 1.484 1.093 1.484 66,810,654 1.3742 17.50%
2017-03-20 1 - - - - - 0 0 - 1.263 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 1.263 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 1.263 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 1.263 - - - - 0 - 0.00%
2017-03-14 0 2.000 2.000 2.020 1.980 2.040 5,490,000 11,042,880 2.0115 1.263 1.263 1.276 1.251 1.289 8,691,100 1.2706 1.01%
2017-03-13 0 1.980 1.980 1.990 1.920 2.020 5,528,000 10,968,120 1.9841 1.251 1.251 1.257 1.213 1.276 8,751,257 1.2533 1.02%
2017-03-10 0 1.960 1.960 1.970 1.910 2.190 18,338,000 37,723,740 2.0571 1.238 1.238 1.244 1.207 1.383 29,030,490 1.2995 -5.31%
2017-03-09 0 2.070 2.060 2.070 1.830 2.100 25,082,000 50,171,140 2.0003 1.308 1.301 1.308 1.156 1.327 39,706,770 1.2635 8.38%
2017-03-08 0 1.910 1.900 1.920 1.760 1.960 11,040,000 20,696,680 1.8747 1.207 1.200 1.213 1.112 1.238 17,477,185 1.1842 6.70%
2017-03-07 0 1.790 1.780 1.790 1.710 1.860 5,060,000 9,022,940 1.7832 1.131 1.124 1.131 1.080 1.175 8,010,376 1.1264 -1.65%
2017-03-06 0 1.820 1.810 1.820 1.610 1.860 14,208,000 25,034,280 1.7620 1.150 1.143 1.150 1.017 1.175 22,492,377 1.1130 7.69%
2017-03-03 0 1.690 1.670 1.690 1.580 1.710 7,276,000 11,949,460 1.6423 1.068 1.055 1.068 0.998 1.080 11,518,478 1.0374 1.20%
2017-03-02 0 1.670 1.650 1.670 1.630 1.700 3,984,000 6,645,120 1.6680 1.055 1.042 1.055 1.030 1.074 6,306,984 1.0536 1.21%
2017-03-01 0 1.650 1.640 1.650 1.610 1.740 10,782,000 18,310,000 1.6982 1.042 1.036 1.042 1.017 1.099 17,068,750 1.0727 -4.62%
2017-02-28 0 1.730 1.730 1.740 1.510 1.740 29,818,000 48,681,580 1.6326 1.093 1.093 1.099 0.954 1.099 47,204,229 1.0313 14.57%
2017-02-27 0 1.510 1.500 1.520 1.400 1.590 18,415,000 27,929,110 1.5167 0.954 0.948 0.960 0.884 1.004 29,152,387 0.9580 7.86%
2017-02-24 0 1.400 1.390 1.400 1.360 1.440 13,142,000 18,444,500 1.4035 0.884 0.878 0.884 0.859 0.910 20,804,815 0.8865 2.19%
2017-02-23 0 1.370 1.360 1.370 1.330 1.370 1,324,000 1,799,420 1.3591 0.865 0.859 0.865 0.840 0.865 2,095,996 0.8585 3.01%
2017-02-22 0 1.330 1.330 1.350 1.330 1.410 6,106,000 8,363,420 1.3697 0.840 0.840 0.853 0.840 0.891 9,666,276 0.8652 -2.21%
2017-02-21 0 1.360 1.340 1.370 1.330 1.390 2,426,000 3,312,220 1.3653 0.859 0.846 0.865 0.840 0.878 3,840,548 0.8624 2.26%
2017-02-20 0 1.330 1.320 1.330 1.310 1.340 1,932,000 2,558,220 1.3241 0.840 0.834 0.840 0.828 0.846 3,058,507 0.8364 -0.75%
2017-02-17 0 1.340 1.330 1.340 1.300 1.380 2,508,000 3,374,560 1.3455 0.846 0.840 0.846 0.821 0.872 3,970,360 0.8499 -2.19%
2017-02-16 0 1.370 1.360 1.370 1.280 1.410 5,728,000 7,700,560 1.3444 0.865 0.859 0.865 0.809 0.891 9,067,873 0.8492 5.38%
2017-02-15 0 1.300 1.290 1.300 1.260 1.350 4,956,000 6,404,120 1.2922 0.821 0.815 0.821 0.796 0.853 7,845,736 0.8163 -1.52%
2017-02-14 0 1.320 1.310 1.320 1.300 1.380 3,512,000 4,680,040 1.3326 0.834 0.828 0.834 0.821 0.872 5,559,771 0.8418 -5.04%
2017-02-13 0 1.390 1.380 1.390 1.370 1.400 2,904,000 4,027,340 1.3868 0.878 0.872 0.878 0.865 0.884 4,597,259 0.8760 2.21%
2017-02-10 0 1.360 1.340 1.360 1.330 1.390 4,210,000 5,712,500 1.3569 0.859 0.846 0.859 0.840 0.878 6,664,760 0.8571 0.00%
2017-02-09 0 1.360 1.360 1.370 1.360 1.420 3,692,000 5,105,120 1.3828 0.859 0.859 0.865 0.859 0.897 5,844,725 0.8735 -0.73%
2017-02-08 0 1.370 1.370 1.380 1.330 1.400 3,912,000 5,380,800 1.3755 0.865 0.865 0.872 0.840 0.884 6,193,002 0.8689 1.48%
2017-02-07 0 1.350 1.350 1.360 1.290 1.370 6,298,000 8,444,900 1.3409 0.853 0.853 0.859 0.815 0.865 9,970,227 0.8470 -1.46%
2017-02-06 0 1.370 1.370 1.380 1.360 1.480 12,410,000 17,320,520 1.3957 0.865 0.865 0.872 0.859 0.935 19,646,002 0.8816 -7.43%
2017-02-03 0 1.480 1.460 1.480 1.440 1.540 13,478,000 20,105,700 1.4917 0.935 0.922 0.935 0.910 0.973 21,336,730 0.9423 -1.99%
2017-02-02 0 1.510 1.500 1.510 1.410 1.570 32,304,000 48,423,360 1.4990 0.954 0.948 0.954 0.891 0.992 51,139,762 0.9469 8.63%
2017-02-01 0 1.390 1.370 1.390 1.280 1.400 8,738,000 11,969,120 1.3698 0.878 0.865 0.878 0.809 0.884 13,832,938 0.8653 3.73%
2017-01-27 0 1.340 1.330 1.340 1.270 1.350 4,292,000 5,695,360 1.3270 0.846 0.840 0.846 0.802 0.853 6,794,572 0.8382 1.52%
2017-01-26 0 1.320 1.320 1.330 1.250 1.370 14,880,000 19,479,140 1.3091 0.834 0.834 0.840 0.790 0.865 23,556,205 0.8269 6.45%
2017-01-25 0 1.240 1.230 1.240 1.200 1.250 5,798,000 7,120,720 1.2281 0.783 0.777 0.783 0.758 0.790 9,178,688 0.7758 3.33%
2017-01-24 0 1.200 1.180 1.200 1.170 1.220 8,072,000 9,628,520 1.1928 0.758 0.745 0.758 0.739 0.771 12,778,608 0.7535 0.00%
2017-01-23 0 1.200 1.190 1.200 1.190 1.320 10,020,000 12,437,360 1.2413 0.758 0.752 0.758 0.752 0.834 15,862,445 0.7841 -6.25%
2017-01-20 0 1.280 1.260 1.280 1.260 1.380 21,812,000 28,780,820 1.3195 0.809 0.796 0.809 0.796 0.872 34,530,104 0.8335 0.00%
2017-01-19 0 1.280 1.270 1.280 1.250 1.340 14,950,000 19,306,840 1.2914 0.809 0.802 0.809 0.790 0.846 23,667,021 0.8158 -0.78%
2017-01-18 0 1.290 1.280 1.290 1.130 1.330 49,880,000 62,009,000 1.2432 0.815 0.809 0.815 0.714 0.840 78,963,946 0.7853 16.22%
2017-01-17 0 1.110 1.110 1.120 1.090 1.150 3,846,000 4,265,040 1.1090 0.701 0.701 0.707 0.689 0.726 6,088,519 0.7005 -0.89%
2017-01-16 0 1.120 1.110 1.120 1.070 1.180 7,326,000 8,109,520 1.1070 0.707 0.701 0.707 0.676 0.745 11,597,632 0.6992 -4.27%
2017-01-13 0 1.170 1.160 1.170 1.130 1.210 10,916,000 12,747,000 1.1677 0.739 0.733 0.739 0.714 0.764 17,280,883 0.7376 1.74%
2017-01-12 0 1.150 1.140 1.150 1.060 1.190 33,948,000 38,668,300 1.1390 0.726 0.720 0.726 0.670 0.752 53,742,343 0.7195 10.58%
2017-01-11 0 1.040 1.030 1.050 0.990 1.170 34,686,000 36,886,580 1.0634 0.657 0.651 0.663 0.625 0.739 54,910,654 0.6718 -4.59%
2017-01-10 0 1.090 1.080 1.090 1.060 1.460 97,654,002 125,224,522 1.2823 0.689 0.682 0.689 0.670 0.922 154,593,933 0.8100 -9.17%
2017-01-09 0 1.200 1.190 1.200 0.850 1.240 72,694,000 77,907,340 1.0717 0.758 0.752 0.758 0.537 0.783 115,080,295 0.6770 39.53%
2017-01-06 0 0.860 0.860 0.870 0.760 0.910 29,120,000 25,034,200 0.8597 0.543 0.543 0.550 0.480 0.575 46,099,240 0.5431 13.16%
2017-01-05 0 0.760 0.750 0.760 0.750 0.770 2,220,000 1,686,420 0.7596 0.480 0.474 0.480 0.474 0.486 3,514,434 0.4799 0.00%
2017-01-04 0 0.760 0.750 0.760 0.750 0.770 982,000 741,520 0.7551 0.480 0.474 0.480 0.474 0.486 1,554,583 0.4770 0.00%
2017-01-03 0 0.760 0.750 0.760 0.730 0.760 1,545,980 1,157,325 0.7486 0.480 0.474 0.480 0.461 0.480 2,447,407 0.4729 1.33%
2016-12-30 0 0.750 0.740 0.760 0.750 0.760 2,262,000 1,709,260 0.7556 0.474 0.467 0.480 0.474 0.480 3,580,923 0.4773 0.00%
2016-12-29 0 0.750 0.740 0.750 0.730 0.750 2,298,000 1,717,960 0.7476 0.474 0.467 0.474 0.461 0.474 3,637,914 0.4722 0.00%
2016-12-28 0 0.750 0.740 0.750 0.720 0.750 2,786,000 2,061,020 0.7398 0.474 0.467 0.474 0.455 0.474 4,410,456 0.4673 2.74%
2016-12-23 0 0.730 0.720 0.740 0.710 0.740 1,040,000 752,540 0.7236 0.461 0.455 0.467 0.448 0.467 1,646,401 0.4571 -1.35%
2016-12-22 0 0.740 0.730 0.740 0.700 0.760 2,444,000 1,794,480 0.7342 0.467 0.461 0.467 0.442 0.480 3,869,043 0.4638 1.37%
2016-12-21 0 0.730 0.730 0.740 0.710 0.740 1,378,000 999,300 0.7252 0.461 0.461 0.467 0.448 0.467 2,181,482 0.4581 2.82%
2016-12-20 0 0.710 0.700 0.710 0.700 0.730 2,766,000 1,993,420 0.7207 0.448 0.442 0.448 0.442 0.461 4,378,795 0.4552 1.43%
2016-12-19 0 0.700 0.700 0.710 0.690 0.700 832,000 578,540 0.6954 0.442 0.442 0.448 0.436 0.442 1,317,121 0.4392 1.45%
2016-12-16 0 0.690 0.690 0.700 0.690 0.700 754,000 524,760 0.6960 0.436 0.436 0.442 0.436 0.442 1,193,641 0.4396 -1.43%
2016-12-15 0 0.700 0.680 0.700 0.670 0.700 1,732,000 1,179,340 0.6809 0.442 0.430 0.442 0.423 0.442 2,741,892 0.4301 0.00%
2016-12-14 0 0.700 0.690 0.700 0.690 0.710 1,630,000 1,140,980 0.7000 0.442 0.436 0.442 0.436 0.448 2,580,418 0.4422 1.45%
2016-12-13 0 0.690 0.690 0.700 0.690 0.690 616,000 425,040 0.6900 0.436 0.436 0.442 0.436 0.436 975,176 0.4359 -1.43%
2016-12-12 0 0.700 0.690 0.710 0.690 0.720 2,208,000 1,550,240 0.7021 0.442 0.436 0.448 0.436 0.455 3,495,437 0.4435 1.45%
2016-12-09 0 0.690 0.680 0.690 0.680 0.690 790,000 538,560 0.6817 0.436 0.430 0.436 0.430 0.436 1,250,632 0.4306 1.47%
2016-12-08 0 0.680 0.680 0.690 0.680 0.690 632,000 430,220 0.6807 0.430 0.430 0.436 0.430 0.436 1,000,505 0.4300 -1.45%
2016-12-07 0 0.690 0.690 0.700 0.690 0.700 1,748,000 1,212,260 0.6935 0.436 0.436 0.442 0.436 0.442 2,767,221 0.4381 0.00%
2016-12-06 0 0.690 0.690 0.700 0.680 0.720 7,006,000 4,864,320 0.6943 0.436 0.436 0.442 0.430 0.455 11,091,047 0.4386 4.55%
2016-12-05 0 0.660 0.660 0.670 0.650 0.670 586,000 388,500 0.6630 0.417 0.417 0.423 0.411 0.423 927,684 0.4188 0.00%
2016-12-02 0 0.660 0.650 0.660 0.650 0.680 1,684,000 1,113,680 0.6613 0.417 0.411 0.417 0.411 0.430 2,665,904 0.4177 -2.94%
2016-12-01 0 0.680 0.670 0.680 0.670 0.710 7,162,000 4,946,700 0.6907 0.430 0.423 0.430 0.423 0.448 11,338,007 0.4363 6.25%
2016-11-30 0 0.640 0.630 0.650 0.620 0.650 2,162,000 1,371,120 0.6342 0.404 0.398 0.411 0.392 0.411 3,422,615 0.4006 -3.03%
2016-11-29 0 0.660 0.650 0.660 0.640 0.670 928,000 604,420 0.6513 0.417 0.411 0.417 0.404 0.423 1,469,097 0.4114 -1.49%
2016-11-28 0 0.670 0.660 0.670 0.640 0.670 2,360,000 1,543,280 0.6539 0.423 0.417 0.423 0.404 0.423 3,736,065 0.4131 0.00%
2016-11-25 0 0.670 0.660 0.680 0.660 0.670 542,000 361,760 0.6675 0.423 0.417 0.430 0.417 0.423 858,028 0.4216 0.00%
2016-11-24 0 0.670 0.660 0.670 0.660 0.670 912,000 605,200 0.6636 0.423 0.417 0.423 0.417 0.423 1,443,767 0.4192 -1.47%
2016-11-23 0 0.680 0.670 0.680 0.670 0.700 574,000 395,820 0.6896 0.430 0.423 0.430 0.423 0.442 908,687 0.4356 -2.86%
2016-11-22 0 0.700 0.690 0.700 0.680 0.700 2,689,000 1,866,960 0.6943 0.442 0.436 0.442 0.430 0.442 4,256,898 0.4386 2.94%
2016-11-21 0 0.680 0.670 0.680 0.660 0.680 412,000 273,280 0.6633 0.430 0.423 0.430 0.417 0.430 652,228 0.4190 0.00%
2016-11-18 0 0.680 0.650 0.680 0.650 0.680 1,370,000 912,200 0.6658 0.430 0.411 0.430 0.411 0.430 2,168,817 0.4206 -1.45%
2016-11-17 0 0.690 0.680 0.690 0.670 0.690 370,000 251,140 0.6788 0.436 0.430 0.436 0.423 0.436 585,739 0.4288 1.47%
2016-11-16 0 0.680 0.670 0.680 0.680 0.710 2,488,000 1,725,380 0.6935 0.430 0.423 0.430 0.430 0.448 3,938,699 0.4381 1.49%
2016-11-15 0 0.670 0.660 0.670 0.660 0.680 1,584,000 1,060,820 0.6697 0.423 0.417 0.423 0.417 0.430 2,507,596 0.4230 3.08%
2016-11-14 0 0.650 0.660 0.670 0.640 0.660 1,286,000 833,300 0.6480 0.411 0.417 0.423 0.404 0.417 2,035,839 0.4093 -2.99%
2016-11-11 0 0.670 0.660 0.670 0.650 0.670 1,462,000 966,480 0.6611 0.423 0.417 0.423 0.411 0.423 2,314,460 0.4176 -2.90%
2016-11-10 0 0.690 0.680 0.690 0.680 0.690 1,620,000 1,110,500 0.6855 0.436 0.430 0.436 0.430 0.436 2,564,587 0.4330 2.99%
2016-11-09 0 0.670 0.660 0.670 0.630 0.670 2,158,000 1,385,000 0.6418 0.423 0.417 0.423 0.398 0.423 3,416,283 0.4054 1.52%
2016-11-08 0 0.660 0.660 0.670 0.660 0.670 638,000 424,580 0.6655 0.417 0.417 0.423 0.417 0.423 1,010,004 0.4204 1.54%
2016-11-07 0 0.650 0.650 0.670 0.640 0.670 990,000 645,100 0.6516 0.411 0.411 0.423 0.404 0.423 1,567,248 0.4116 -2.99%
2016-11-04 0 0.670 0.670 0.680 0.660 0.680 1,660,000 1,118,720 0.6739 0.423 0.423 0.430 0.417 0.430 2,627,910 0.4257 1.52%
2016-11-03 0 0.660 0.660 0.670 0.660 0.680 1,472,000 984,800 0.6690 0.417 0.417 0.423 0.417 0.430 2,330,291 0.4226 0.00%
2016-11-02 0 0.660 0.660 0.670 0.660 0.670 2,168,000 1,446,740 0.6673 0.417 0.417 0.423 0.417 0.423 3,432,114 0.4215 -1.49%
2016-11-01 0 0.670 0.670 0.680 0.660 0.680 1,258,000 846,120 0.6726 0.423 0.423 0.430 0.417 0.430 1,991,513 0.4249 -1.47%
2016-10-31 0 0.680 0.680 0.690 0.670 0.700 2,742,000 1,865,440 0.6803 0.430 0.430 0.436 0.423 0.442 4,340,801 0.4297 -4.23%
2016-10-28 0 0.710 0.700 0.710 0.710 0.760 7,732,000 5,718,280 0.7396 0.448 0.442 0.448 0.448 0.480 12,240,362 0.4672 -2.74%
2016-10-27 0 0.730 0.720 0.730 0.670 0.730 6,770,000 4,739,980 0.7001 0.461 0.455 0.461 0.423 0.461 10,717,440 0.4423 4.29%
2016-10-26 0 0.700 0.690 0.700 0.690 0.710 3,512,000 2,441,300 0.6951 0.442 0.436 0.442 0.436 0.448 5,559,771 0.4391 -4.11%
2016-10-25 0 0.730 0.710 0.730 0.710 0.750 5,028,000 3,632,560 0.7225 0.461 0.448 0.461 0.448 0.474 7,959,718 0.4564 -1.35%
2016-10-24 0 0.740 0.730 0.740 0.730 0.760 6,336,000 4,718,900 0.7448 0.467 0.461 0.467 0.461 0.480 10,030,384 0.4705 -1.33%
2016-10-20 0 0.750 0.750 0.760 0.700 0.780 20,920,000 15,589,820 0.7452 0.474 0.474 0.480 0.442 0.493 33,117,998 0.4707 7.14%
2016-10-19 0 0.700 0.690 0.710 0.680 0.720 5,502,000 3,846,180 0.6991 0.442 0.436 0.448 0.430 0.455 8,710,097 0.4416 2.94%
2016-10-18 0 0.680 0.670 0.680 0.650 0.690 5,789,000 3,885,780 0.6712 0.430 0.423 0.430 0.411 0.436 9,164,440 0.4240 3.03%
2016-10-17 0 0.660 0.650 0.660 0.620 0.680 5,128,000 3,341,760 0.6517 0.417 0.411 0.417 0.392 0.430 8,118,026 0.4116 1.54%
2016-10-14 0 0.650 0.640 0.650 0.630 0.650 2,178,000 1,390,200 0.6383 0.411 0.404 0.411 0.398 0.411 3,447,945 0.4032 3.17%
2016-10-13 0 0.630 0.620 0.630 0.610 0.640 2,088,000 1,299,140 0.6222 0.398 0.392 0.398 0.385 0.404 3,305,468 0.3930 -1.56%
2016-10-12 0 0.640 0.640 0.650 0.630 0.670 6,554,000 4,218,120 0.6436 0.404 0.404 0.411 0.398 0.423 10,375,495 0.4065 -5.88%
2016-10-11 0 0.680 0.670 0.680 0.670 0.730 4,080,000 2,844,200 0.6971 0.430 0.423 0.430 0.423 0.461 6,458,960 0.4403 -4.23%
2016-10-07 0 0.710 0.700 0.710 0.700 0.750 3,434,000 2,477,320 0.7214 0.448 0.442 0.448 0.442 0.474 5,436,291 0.4557 -5.33%
2016-10-06 0 0.750 0.740 0.750 0.710 0.760 8,902,000 6,572,740 0.7383 0.474 0.467 0.474 0.448 0.480 14,092,563 0.4664 4.17%
2016-10-05 0 0.720 0.720 0.730 0.700 0.780 11,160,000 8,275,720 0.7416 0.455 0.455 0.461 0.442 0.493 17,667,154 0.4684 -1.37%
2016-10-04 0 0.730 0.720 0.730 0.630 0.740 21,950,000 15,224,040 0.6936 0.461 0.455 0.461 0.398 0.467 34,748,569 0.4381 17.74%
2016-10-03 0 0.620 0.610 0.630 0.590 0.620 1,952,000 1,189,780 0.6095 0.392 0.385 0.398 0.373 0.392 3,090,169 0.3850 1.64%
2016-09-30 0 0.610 0.600 0.610 0.580 0.630 2,880,000 1,741,340 0.6046 0.385 0.379 0.385 0.366 0.398 4,559,266 0.3819 -3.17%
2016-09-29 0 0.630 0.620 0.640 0.560 0.680 8,902,000 5,576,560 0.6264 0.398 0.392 0.404 0.354 0.430 14,092,563 0.3957 16.67%
2016-09-28 0 0.540 0.530 0.540 0.510 0.540 1,614,000 850,080 0.5267 0.341 0.335 0.341 0.322 0.341 2,555,088 0.3327 -3.57%
2016-09-27 0 0.560 0.540 0.560 0.550 0.560 134,000 74,300 0.5545 0.354 0.341 0.354 0.347 0.354 212,132 0.3503 1.82%
2016-09-26 0 0.550 0.540 0.550 0.550 0.550 150,000 82,500 0.5500 0.347 0.341 0.347 0.347 0.347 237,462 0.3474 0.00%
2016-09-23 0 0.550 0.550 0.560 0.550 0.580 298,000 166,120 0.5574 0.347 0.347 0.354 0.347 0.366 471,757 0.3521 1.85%
2016-09-22 0 0.540 0.540 0.550 0.540 0.550 1,036,000 561,560 0.5420 0.341 0.341 0.347 0.341 0.347 1,640,069 0.3424 1.89%
2016-09-21 0 0.530 0.530 0.540 0.530 0.540 1,488,000 796,040 0.5350 0.335 0.335 0.341 0.335 0.341 2,355,621 0.3379 -1.85%
2016-09-20 0 0.540 0.530 0.540 0.520 0.540 722,000 381,540 0.5284 0.341 0.335 0.341 0.328 0.341 1,142,983 0.3338 1.89%
2016-09-19 0 0.530 0.530 0.540 0.530 0.550 3,134,000 1,675,700 0.5347 0.335 0.335 0.341 0.335 0.347 4,961,367 0.3377 -3.64%
2016-09-15 0 0.550 0.540 0.570 0.550 0.580 254,000 142,400 0.5606 0.347 0.341 0.360 0.347 0.366 402,102 0.3541 -5.17%
2016-09-14 0 0.580 0.570 0.580 0.580 0.590 110,000 64,300 0.5845 0.366 0.360 0.366 0.366 0.373 174,139 0.3692 -1.69%
2016-09-13 0 0.590 0.560 0.590 0.580 0.600 130,000 76,320 0.5871 0.373 0.354 0.373 0.366 0.379 205,800 0.3708 0.00%
2016-09-12 0 0.590 0.570 0.590 0.540 0.610 1,498,000 856,800 0.5720 0.373 0.360 0.373 0.341 0.385 2,371,451 0.3613 -6.35%
2016-09-09 0 0.630 0.620 0.630 0.600 0.670 2,054,000 1,271,940 0.6193 0.398 0.392 0.398 0.379 0.423 3,251,643 0.3912 1.61%
2016-09-08 0 0.620 0.610 0.620 0.620 0.660 242,000 150,500 0.6219 0.392 0.385 0.392 0.392 0.417 383,105 0.3928 -6.06%
2016-09-07 0 0.660 0.630 0.660 0.660 0.660 540,000 356,400 0.6600 0.417 0.398 0.417 0.417 0.417 854,862 0.4169 3.13%
2016-09-06 0 0.640 0.640 0.650 0.630 0.660 570,000 367,980 0.6456 0.404 0.404 0.411 0.398 0.417 902,355 0.4078 0.00%
2016-09-05 0 0.640 0.620 0.650 0.630 0.660 1,002,000 640,100 0.6388 0.404 0.392 0.411 0.398 0.417 1,586,244 0.4035 0.00%
2016-09-02 0 0.640 0.640 0.650 0.640 0.670 2,396,000 1,572,180 0.6562 0.404 0.404 0.411 0.404 0.423 3,793,056 0.4145 -5.88%
2016-09-01 0 0.680 0.670 0.680 0.670 0.680 1,024,000 694,060 0.6778 0.430 0.423 0.430 0.423 0.430 1,621,072 0.4281 0.00%
2016-08-31 0 0.680 0.670 0.680 0.650 0.680 648,000 434,920 0.6712 0.430 0.423 0.430 0.411 0.430 1,025,835 0.4240 3.03%
2016-08-30 0 0.660 0.650 0.660 0.630 0.700 3,552,000 2,405,480 0.6772 0.417 0.411 0.417 0.398 0.442 5,623,094 0.4278 1.54%
2016-08-29 0 0.650 0.600 0.680 0.590 0.680 1,774,000 1,105,500 0.6232 0.411 0.379 0.430 0.373 0.430 2,808,381 0.3936 4.84%
2016-08-26 0 0.620 0.610 0.620 0.600 0.620 478,000 288,420 0.6034 0.392 0.385 0.392 0.379 0.392 756,711 0.3811 0.00%
2016-08-25 0 0.620 0.610 0.620 0.590 0.620 258,000 156,600 0.6070 0.392 0.385 0.392 0.373 0.392 408,434 0.3834 0.00%
2016-08-24 0 0.620 0.610 0.620 0.580 0.620 1,258,000 744,300 0.5917 0.392 0.385 0.392 0.366 0.392 1,991,513 0.3737 3.33%
2016-08-23 0 0.600 0.600 0.610 0.600 0.610 856,000 520,040 0.6075 0.379 0.379 0.385 0.379 0.385 1,355,115 0.3838 -1.64%
2016-08-22 0 0.610 0.600 0.610 0.580 0.650 3,132,000 1,931,960 0.6168 0.385 0.379 0.385 0.366 0.411 4,958,201 0.3896 7.02%
2016-08-19 0 0.570 0.560 0.580 0.530 0.580 2,236,000 1,245,780 0.5571 0.360 0.354 0.366 0.335 0.366 3,539,763 0.3519 7.55%
2016-08-18 0 0.530 0.530 0.540 0.520 0.530 1,144,000 603,300 0.5274 0.335 0.335 0.341 0.328 0.335 1,811,042 0.3331 1.92%
2016-08-17 0 0.520 0.520 0.530 0.520 0.540 778,000 412,200 0.5298 0.328 0.328 0.335 0.328 0.341 1,231,635 0.3347 -1.89%
2016-08-16 0 0.530 0.530 0.540 0.530 0.540 454,000 244,180 0.5378 0.335 0.335 0.341 0.335 0.341 718,718 0.3397 -1.85%
2016-08-15 0 0.540 0.530 0.540 0.520 0.540 182,000 96,660 0.5311 0.341 0.335 0.341 0.328 0.341 288,120 0.3355 1.89%
2016-08-12 0 0.530 0.530 0.540 0.530 0.540 210,000 112,900 0.5376 0.335 0.335 0.341 0.335 0.341 332,446 0.3396 0.00%
2016-08-11 0 0.530 0.520 0.530 0.530 0.530 400,000 212,000 0.5300 0.335 0.328 0.335 0.335 0.335 633,231 0.3348 0.00%
2016-08-10 0 0.530 0.520 0.530 0.520 0.530 496,000 261,680 0.5276 0.335 0.328 0.335 0.328 0.335 785,207 0.3333 0.00%
2016-08-09 0 0.530 0.530 0.540 0.520 0.530 564,000 296,880 0.5264 0.335 0.335 0.341 0.328 0.335 892,856 0.3325 1.92%
2016-08-08 0 0.520 0.520 0.530 0.520 0.530 392,000 206,600 0.5270 0.328 0.328 0.335 0.328 0.335 620,567 0.3329 0.00%
2016-08-05 0 0.520 0.510 0.530 0.510 0.520 718,000 368,140 0.5127 0.328 0.322 0.335 0.322 0.328 1,136,650 0.3239 0.00%
2016-08-04 0 0.520 0.510 0.520 0.510 0.530 1,502,000 786,460 0.5236 0.328 0.322 0.328 0.322 0.335 2,377,784 0.3308 -3.70%
2016-08-03 0 0.540 0.530 0.540 0.520 0.540 528,000 279,160 0.5287 0.341 0.335 0.341 0.328 0.341 835,865 0.3340 0.00%
2016-08-01 0 0.540 0.530 0.540 0.530 0.540 634,000 339,560 0.5356 0.341 0.335 0.341 0.335 0.341 1,003,672 0.3383 1.89%
2016-07-29 0 0.530 0.520 0.530 0.520 0.530 546,000 284,420 0.5209 0.335 0.328 0.335 0.328 0.335 864,361 0.3291 0.00%
2016-07-28 0 0.530 0.530 0.540 0.510 0.550 1,312,000 698,480 0.5324 0.335 0.335 0.341 0.322 0.347 2,076,999 0.3363 3.92%
2016-07-27 0 0.510 0.500 0.510 0.500 0.510 2,380,000 1,199,060 0.5038 0.322 0.316 0.322 0.316 0.322 3,767,726 0.3182 0.00%
2016-07-26 0 0.510 0.500 0.510 0.510 0.510 1,294,000 659,940 0.5100 0.322 0.316 0.322 0.322 0.322 2,048,503 0.3222 0.00%
2016-07-25 0 0.510 0.510 0.520 0.500 0.510 220,000 112,180 0.5099 0.322 0.322 0.328 0.316 0.322 348,277 0.3221 0.00%
2016-07-22 0 0.510 0.500 0.510 0.495 0.510 2,688,000 1,344,670 0.5002 0.322 0.316 0.322 0.313 0.322 4,255,315 0.3160 0.00%
2016-07-21 0 0.510 0.500 0.520 0.495 0.510 1,668,000 837,740 0.5022 0.322 0.316 0.328 0.313 0.322 2,640,575 0.3173 0.00%
2016-07-20 0 0.510 0.500 0.510 0.500 0.510 1,614,000 817,300 0.5064 0.322 0.316 0.322 0.316 0.322 2,555,088 0.3199 -1.92%
2016-07-19 0 0.520 0.500 0.520 0.500 0.520 664,000 336,880 0.5073 0.328 0.316 0.328 0.316 0.328 1,051,164 0.3205 1.96%
2016-07-18 0 0.510 0.500 0.510 0.500 0.510 594,000 301,040 0.5068 0.322 0.316 0.322 0.316 0.322 940,349 0.3201 0.00%
2016-07-15 0 0.510 0.500 0.510 0.500 0.510 548,000 276,220 0.5041 0.322 0.316 0.322 0.316 0.322 867,527 0.3184 -1.92%
2016-07-14 0 0.520 0.500 0.520 0.495 0.520 314,000 160,440 0.5110 0.328 0.316 0.328 0.313 0.328 497,087 0.3228 4.00%
2016-07-13 0 0.500 0.500 0.510 0.500 0.510 906,000 457,640 0.5051 0.316 0.316 0.322 0.316 0.322 1,434,269 0.3191 -1.96%
2016-07-12 0 0.510 0.495 0.510 0.495 0.510 2,604,000 1,300,450 0.4994 0.322 0.313 0.322 0.313 0.322 4,122,336 0.3155 2.00%
2016-07-11 0 0.500 0.490 0.500 0.485 0.500 910,000 448,940 0.4933 0.316 0.310 0.316 0.306 0.316 1,440,601 0.3116 0.00%
2016-07-08 0 0.500 0.490 0.500 0.490 0.500 918,000 454,140 0.4947 0.316 0.310 0.316 0.310 0.316 1,453,266 0.3125 0.00%
2016-07-07 0 0.500 0.495 0.500 0.490 0.530 4,654,000 2,342,110 0.5032 0.316 0.313 0.316 0.310 0.335 7,367,646 0.3179 -7.41%
2016-07-06 0 0.540 0.520 0.540 0.520 0.540 292,000 155,420 0.5323 0.341 0.328 0.341 0.328 0.341 462,259 0.3362 0.00%
2016-07-05 0 0.540 0.520 0.540 0.530 0.550 534,000 286,060 0.5357 0.341 0.328 0.341 0.335 0.347 845,364 0.3384 -1.82%
2016-07-04 0 0.550 0.520 0.550 0.520 0.550 384,000 202,580 0.5276 0.347 0.328 0.347 0.328 0.347 607,902 0.3332 3.77%
2016-06-30 0 0.530 0.510 0.530 0.530 0.530 18,000 9,400 0.5222 0.335 0.322 0.335 0.335 0.335 28,495 0.3299 0.00%
2016-06-29 0 0.530 0.510 0.530 0.520 0.530 424,000 221,560 0.5225 0.335 0.322 0.335 0.328 0.335 671,225 0.3301 0.00%
2016-06-28 0 0.530 0.510 0.530 0.510 0.530 374,000 192,540 0.5148 0.335 0.322 0.335 0.322 0.335 592,071 0.3252 0.00%
2016-06-27 0 0.530 0.490 0.530 0.490 0.530 968,000 485,240 0.5013 0.335 0.310 0.335 0.310 0.335 1,532,420 0.3166 1.92%
2016-06-24 0 0.520 0.495 0.520 0.485 0.520 1,368,000 687,420 0.5025 0.328 0.313 0.328 0.306 0.328 2,165,651 0.3174 -1.89%
2016-06-23 0 0.530 0.510 0.530 0.520 0.530 568,000 295,600 0.5204 0.335 0.322 0.335 0.328 0.335 899,188 0.3287 0.00%
2016-06-22 0 0.530 0.520 0.530 0.520 0.530 424,000 222,120 0.5239 0.335 0.328 0.335 0.328 0.335 671,225 0.3309 -1.85%
2016-06-21 0 0.540 0.530 0.550 0.540 0.550 784,000 426,620 0.5442 0.341 0.335 0.347 0.341 0.347 1,241,133 0.3437 0.00%
2016-06-20 0 0.540 0.530 0.540 0.510 0.540 284,000 149,720 0.5272 0.341 0.335 0.341 0.322 0.341 449,594 0.3330 0.00%
2016-06-17 0 0.540 0.530 0.540 0.530 0.540 64,000 34,220 0.5347 0.341 0.335 0.341 0.335 0.341 101,317 0.3378 0.00%
2016-06-16 0 0.540 0.530 0.540 0.540 0.550 364,000 196,580 0.5401 0.341 0.335 0.341 0.341 0.347 576,241 0.3411 -1.82%
2016-06-15 0 0.550 0.530 0.550 0.530 0.550 166,000 89,080 0.5366 0.347 0.335 0.347 0.335 0.347 262,791 0.3390 0.00%
2016-06-14 0 0.550 0.530 0.550 0.530 0.550 372,000 200,560 0.5391 0.347 0.335 0.347 0.335 0.347 588,905 0.3406 0.00%
2016-06-13 0 0.550 0.530 0.550 0.540 0.590 1,906,000 1,031,980 0.5414 0.347 0.335 0.347 0.341 0.373 3,017,347 0.3420 3.77%
2016-06-10 0 0.540 0.540 0.550 0.540 0.550 140,000 75,780 0.5413 0.335 0.335 0.341 0.335 0.341 225,813 0.3356 -3.57%
2016-06-08 0 0.560 0.540 0.560 0.550 0.560 564,000 313,400 0.5557 0.347 0.335 0.347 0.341 0.347 909,703 0.3445 0.00%
2016-06-07 0 0.560 0.550 0.560 0.550 0.560 320,000 176,400 0.5513 0.347 0.341 0.347 0.341 0.347 516,143 0.3418 1.82%
2016-06-06 0 0.550 0.540 0.550 0.540 0.550 348,000 190,600 0.5477 0.341 0.335 0.341 0.335 0.341 561,306 0.3396 0.00%
2016-06-03 0 0.550 0.540 0.550 0.540 0.550 346,000 188,900 0.5460 0.341 0.335 0.341 0.335 0.341 558,080 0.3385 -1.79%
2016-06-02 0 0.560 0.540 0.560 0.550 0.560 134,000 73,720 0.5501 0.347 0.335 0.347 0.341 0.347 216,135 0.3411 0.00%
2016-06-01 0 0.560 0.540 0.560 0.540 0.560 160,000 87,380 0.5461 0.347 0.335 0.347 0.335 0.347 258,072 0.3386 0.00%
2016-05-31 0 0.560 0.540 0.560 0.540 0.560 738,000 401,940 0.5446 0.347 0.335 0.347 0.335 0.347 1,190,355 0.3377 0.00%
2016-05-30 0 0.560 0.540 0.560 - - 0 0 - 0.347 0.335 0.347 - - 0 - 0.00%
2016-05-27 0 0.560 0.540 0.560 0.540 0.560 464,000 253,400 0.5461 0.347 0.335 0.347 0.335 0.347 748,408 0.3386 0.00%
2016-05-26 0 0.560 0.540 0.560 0.540 0.560 958,000 523,320 0.5463 0.347 0.335 0.347 0.335 0.347 1,545,204 0.3387 0.00%
2016-05-25 0 0.560 0.540 0.560 0.540 0.560 564,000 306,880 0.5441 0.347 0.335 0.347 0.335 0.347 909,703 0.3373 0.00%
2016-05-24 0 0.560 0.550 0.560 0.550 0.560 116,000 63,920 0.5510 0.347 0.341 0.347 0.341 0.347 187,102 0.3416 0.00%
2016-05-23 0 0.560 0.540 0.560 0.540 0.560 534,000 291,300 0.5455 0.347 0.335 0.347 0.335 0.347 861,314 0.3382 0.00%
2016-05-20 0 0.560 0.540 0.560 0.540 0.560 182,000 99,420 0.5463 0.347 0.335 0.347 0.335 0.347 293,556 0.3387 0.00%
2016-05-19 0 0.560 0.550 0.560 0.540 0.560 78,000 43,140 0.5531 0.347 0.341 0.347 0.335 0.347 125,810 0.3429 0.00%
2016-05-18 0 0.560 0.540 0.560 0.540 0.560 206,000 113,980 0.5533 0.347 0.335 0.347 0.335 0.347 332,267 0.3430 -1.75%
2016-05-17 0 0.570 0.560 0.570 0.540 0.580 1,818,000 1,012,780 0.5571 0.353 0.347 0.353 0.335 0.360 2,932,339 0.3454 1.79%
2016-05-16 0 0.560 0.530 0.560 0.530 0.560 480,000 263,080 0.5481 0.347 0.329 0.347 0.329 0.347 774,215 0.3398 1.82%
2016-05-13 0 0.550 0.530 0.550 0.530 0.550 468,000 253,360 0.5414 0.341 0.329 0.341 0.329 0.341 754,860 0.3356 0.00%
2016-05-12 0 0.550 0.530 0.560 0.520 0.560 1,788,000 964,320 0.5393 0.341 0.329 0.347 0.322 0.347 2,883,951 0.3344 1.85%
2016-05-11 0 0.540 0.530 0.540 0.530 0.540 278,000 147,740 0.5314 0.335 0.329 0.335 0.329 0.335 448,399 0.3295 1.89%
2016-05-10 0 0.530 0.530 0.540 0.520 0.530 222,000 116,780 0.5260 0.329 0.329 0.335 0.322 0.329 358,074 0.3261 -1.85%
2016-05-09 0 0.540 0.530 0.540 0.520 0.540 344,000 182,240 0.5298 0.335 0.329 0.335 0.322 0.335 554,854 0.3284 0.00%
2016-05-06 0 0.540 0.530 0.550 0.530 0.550 1,108,000 601,100 0.5425 0.335 0.329 0.341 0.329 0.341 1,787,146 0.3363 -1.82%
2016-05-05 0 0.550 0.550 0.560 0.540 0.560 676,000 374,300 0.5537 0.341 0.341 0.347 0.335 0.347 1,090,353 0.3433 0.00%
2016-05-04 0 0.550 0.540 0.550 0.530 0.550 544,000 293,940 0.5403 0.341 0.335 0.341 0.329 0.341 877,444 0.3350 0.00%
2016-05-03 0 0.550 0.550 0.560 0.540 0.560 1,970,000 1,086,700 0.5516 0.341 0.341 0.347 0.335 0.347 3,177,507 0.3420 1.85%
2016-04-29 0 0.540 0.530 0.540 0.520 0.550 2,226,000 1,191,140 0.5351 0.335 0.329 0.335 0.322 0.341 3,590,422 0.3318 1.89%
2016-04-28 0 0.530 0.520 0.530 0.520 0.540 1,570,000 835,120 0.5319 0.329 0.322 0.329 0.322 0.335 2,532,328 0.3298 1.92%
2016-04-27 0 0.520 0.520 0.530 0.510 0.540 836,000 434,820 0.5201 0.322 0.322 0.329 0.316 0.335 1,348,424 0.3225 0.00%
2016-04-26 0 0.520 0.520 0.530 0.510 0.540 742,000 387,280 0.5219 0.322 0.322 0.329 0.316 0.335 1,196,807 0.3236 -1.89%
2016-04-25 0 0.530 0.520 0.530 0.530 0.540 532,000 283,460 0.5328 0.329 0.322 0.329 0.329 0.335 858,088 0.3303 0.00%
2016-04-22 0 0.530 0.530 0.540 0.520 0.540 476,000 251,820 0.5290 0.329 0.329 0.335 0.322 0.335 767,763 0.3280 0.00%
2016-04-21 0 0.530 0.530 0.540 0.520 0.540 1,862,000 985,040 0.5290 0.329 0.329 0.335 0.322 0.335 3,003,309 0.3280 1.92%
2016-04-20 0 0.520 0.520 0.530 0.510 0.530 1,538,000 797,280 0.5184 0.322 0.322 0.329 0.316 0.329 2,480,714 0.3214 0.00%
2016-04-19 0 0.520 0.520 0.530 0.510 0.540 2,576,000 1,356,620 0.5266 0.322 0.322 0.329 0.316 0.335 4,154,953 0.3265 1.96%
2016-04-18 0 0.510 0.500 0.510 0.500 0.530 6,118,000 3,088,920 0.5049 0.316 0.310 0.316 0.310 0.329 9,868,014 0.3130 -5.56%
2016-04-15 0 0.540 0.540 0.550 0.540 0.560 2,572,000 1,396,100 0.5428 0.335 0.335 0.341 0.335 0.347 4,148,502 0.3365 -1.82%
2016-04-14 0 0.550 0.550 0.560 0.540 0.570 2,036,000 1,125,880 0.5530 0.341 0.341 0.347 0.335 0.353 3,283,962 0.3428 -1.79%
2016-04-13 0 0.560 0.560 0.570 0.540 0.600 6,778,000 3,851,720 0.5683 0.347 0.347 0.353 0.335 0.372 10,932,560 0.3523 0.00%
2016-04-12 0 0.560 0.550 0.560 0.550 0.570 920,000 508,000 0.5522 0.347 0.341 0.347 0.341 0.353 1,483,912 0.3423 -1.75%
2016-04-11 0 0.570 0.550 0.570 0.550 0.570 546,000 303,260 0.5554 0.353 0.341 0.353 0.341 0.353 880,669 0.3444 0.00%
2016-04-08 0 0.570 0.550 0.570 0.530 0.580 942,000 518,440 0.5504 0.353 0.341 0.353 0.329 0.360 1,519,397 0.3412 0.00%
2016-04-07 0 0.570 0.560 0.570 0.570 0.590 304,000 173,780 0.5716 0.353 0.347 0.353 0.353 0.366 490,336 0.3544 -3.39%
2016-04-06 0 0.590 0.580 0.590 0.560 0.590 872,000 501,740 0.5754 0.366 0.360 0.366 0.347 0.366 1,406,490 0.3567 5.36%
2016-04-05 0 0.560 0.560 0.580 0.550 0.580 478,000 264,880 0.5541 0.347 0.347 0.360 0.341 0.360 770,989 0.3436 -1.75%
2016-04-01 0 0.570 0.570 0.580 0.560 0.580 116,000 65,920 0.5683 0.353 0.353 0.360 0.347 0.360 187,102 0.3523 -1.72%
2016-03-31 0 0.580 0.580 0.590 0.570 0.590 174,000 100,440 0.5772 0.360 0.360 0.366 0.353 0.366 280,653 0.3579 1.75%
2016-03-30 0 0.570 0.560 0.590 0.560 0.600 2,120,000 1,214,800 0.5730 0.353 0.347 0.366 0.347 0.372 3,419,449 0.3553 -5.00%
2016-03-29 0 0.600 0.580 0.600 0.590 0.600 72,000 43,100 0.5986 0.372 0.360 0.372 0.366 0.372 116,132 0.3711 0.00%
2016-03-24 0 0.600 0.580 0.590 0.580 0.600 878,000 515,120 0.5867 0.372 0.360 0.366 0.360 0.372 1,416,168 0.3637 1.69%
2016-03-23 0 0.590 0.580 0.610 0.570 0.610 1,594,000 932,420 0.5850 0.366 0.360 0.378 0.353 0.378 2,571,039 0.3627 0.00%
2016-03-22 0 0.590 0.590 0.600 0.590 0.600 374,000 221,860 0.5932 0.366 0.366 0.372 0.366 0.372 603,242 0.3678 0.00%
2016-03-21 0 0.590 0.580 0.590 0.570 0.600 2,300,000 1,348,860 0.5865 0.366 0.360 0.366 0.353 0.372 3,709,780 0.3636 1.72%
2016-03-18 0 0.580 0.580 0.590 0.570 0.610 1,636,000 949,140 0.5802 0.360 0.360 0.366 0.353 0.378 2,638,782 0.3597 0.00%
2016-03-17 0 0.580 0.580 0.600 0.580 0.590 1,090,000 637,380 0.5848 0.360 0.360 0.372 0.360 0.366 1,758,113 0.3625 1.75%
2016-03-16 0 0.570 0.550 0.580 0.550 0.580 808,000 450,580 0.5576 0.353 0.341 0.360 0.341 0.360 1,303,262 0.3457 0.00%
2016-03-15 0 0.570 0.570 0.580 0.570 0.590 2,068,000 1,194,400 0.5776 0.353 0.353 0.360 0.353 0.366 3,335,576 0.3581 -5.00%
2016-03-14 0 0.600 0.590 0.600 0.590 0.640 818,000 490,800 0.6000 0.372 0.366 0.372 0.366 0.397 1,319,391 0.3720 -1.64%
2016-03-11 0 0.610 0.610 0.620 0.610 0.630 324,000 199,700 0.6164 0.378 0.378 0.384 0.378 0.391 522,595 0.3821 0.00%
2016-03-10 0 0.610 0.600 0.620 0.610 0.630 526,000 325,360 0.6186 0.378 0.372 0.384 0.378 0.391 848,410 0.3835 0.00%
2016-03-09 0 0.610 0.610 0.620 0.600 0.610 538,000 324,600 0.6033 0.378 0.378 0.384 0.372 0.378 867,766 0.3741 0.00%
2016-03-08 0 0.610 0.610 0.620 0.610 0.640 3,084,000 1,933,980 0.6271 0.378 0.378 0.384 0.378 0.397 4,974,331 0.3888 1.67%
2016-03-07 0 0.600 0.590 0.600 0.560 0.630 5,342,000 3,202,280 0.5995 0.372 0.366 0.372 0.347 0.391 8,616,367 0.3717 7.14%
2016-03-04 0 0.560 0.550 0.560 0.550 0.570 412,000 228,440 0.5545 0.347 0.341 0.347 0.341 0.353 664,534 0.3438 1.82%
2016-03-03 0 0.550 0.540 0.550 0.540 0.570 692,000 391,540 0.5658 0.341 0.335 0.341 0.335 0.353 1,116,160 0.3508 0.00%
2016-03-02 0 0.550 0.550 0.560 0.550 0.570 1,236,000 692,740 0.5605 0.341 0.341 0.347 0.341 0.353 1,993,603 0.3475 3.77%
2016-03-01 0 0.530 0.530 0.550 0.530 0.540 320,000 171,020 0.5344 0.329 0.329 0.341 0.329 0.335 516,143 0.3313 -1.85%
2016-02-29 0 0.540 0.530 0.540 0.520 0.550 150,000 79,820 0.5321 0.335 0.329 0.335 0.322 0.341 241,942 0.3299 0.00%
2016-02-26 0 0.540 0.540 0.550 0.530 0.540 108,000 57,960 0.5367 0.335 0.335 0.341 0.329 0.335 174,198 0.3327 1.89%
2016-02-25 0 0.530 0.520 0.530 0.520 0.550 332,000 176,120 0.5305 0.329 0.322 0.329 0.322 0.341 535,499 0.3289 -3.64%
2016-02-24 0 0.550 0.540 0.550 0.520 0.570 628,000 339,140 0.5400 0.341 0.335 0.341 0.322 0.353 1,012,931 0.3348 0.00%
2016-02-23 0 0.550 0.530 0.550 0.530 0.570 770,000 424,400 0.5512 0.341 0.329 0.341 0.329 0.353 1,241,970 0.3417 0.00%
2016-02-22 0 0.550 0.530 0.550 0.520 0.550 130,000 70,600 0.5431 0.341 0.329 0.341 0.322 0.341 209,683 0.3367 1.85%
2016-02-19 0 0.540 0.520 0.540 0.520 0.540 1,088,000 573,020 0.5267 0.335 0.322 0.335 0.322 0.335 1,754,887 0.3265 -1.82%
2016-02-18 0 0.550 0.550 0.560 0.540 0.580 1,454,000 807,900 0.5556 0.341 0.341 0.347 0.335 0.360 2,345,226 0.3445 5.77%
2016-02-17 0 0.520 0.520 0.530 0.510 0.530 418,000 216,660 0.5183 0.322 0.322 0.329 0.316 0.329 674,212 0.3214 -5.45%
2016-02-16 0 0.550 0.540 0.550 0.500 0.580 1,762,000 978,960 0.5556 0.341 0.335 0.341 0.310 0.360 2,842,014 0.3445 10.00%
2016-02-15 0 0.500 0.500 0.530 0.500 0.500 32,000 16,000 0.5000 0.310 0.310 0.329 0.310 0.310 51,614 0.3100 4.17%
2016-02-12 0 0.480 0.480 0.500 - - 0 0 - 0.298 0.298 0.310 - - 0 - 2.13%
2016-02-11 0 0.470 0.465 0.470 0.470 0.490 74,000 35,500 0.4797 0.291 0.288 0.291 0.291 0.304 119,358 0.2974 -6.00%
2016-02-05 0 0.500 0.490 0.500 0.490 0.520 340,000 168,830 0.4966 0.310 0.304 0.310 0.304 0.322 548,402 0.3079 -1.96%
2016-02-04 0 0.510 0.510 0.520 0.510 0.530 256,000 135,280 0.5284 0.316 0.316 0.322 0.316 0.329 412,915 0.3276 3.03%
2016-02-03 0 0.495 0.495 0.500 0.495 0.510 230,000 115,660 0.5029 0.307 0.307 0.310 0.307 0.316 370,978 0.3118 -2.94%
2016-02-02 0 0.510 0.500 0.520 0.485 0.510 456,000 224,430 0.4922 0.316 0.310 0.322 0.301 0.316 735,504 0.3051 3.03%
2016-02-01 0 0.495 0.495 0.510 0.495 0.510 70,000 35,070 0.5010 0.307 0.307 0.316 0.307 0.316 112,906 0.3106 -2.94%
2016-01-29 0 0.510 0.500 0.510 0.500 0.520 672,000 341,820 0.5087 0.316 0.310 0.316 0.310 0.322 1,083,901 0.3154 6.25%
2016-01-28 0 0.480 0.475 0.480 0.480 0.490 56,000 27,040 0.4829 0.298 0.294 0.298 0.298 0.304 90,325 0.2994 -2.04%
2016-01-27 0 0.490 0.480 0.490 0.470 0.495 408,000 194,660 0.4771 0.304 0.298 0.304 0.291 0.307 658,083 0.2958 5.38%
2016-01-26 0 0.465 0.465 0.475 0.460 0.480 142,000 67,440 0.4749 0.288 0.288 0.294 0.285 0.298 229,039 0.2944 -7.00%
2016-01-25 0 0.500 0.490 0.510 0.480 0.510 834,000 413,140 0.4954 0.310 0.304 0.316 0.298 0.316 1,345,198 0.3071 5.26%
2016-01-22 0 0.475 0.475 0.480 0.455 0.485 490,000 226,880 0.4630 0.294 0.294 0.298 0.282 0.301 790,344 0.2871 2.15%
2016-01-21 0 0.465 0.455 0.465 0.455 0.480 922,000 433,160 0.4698 0.288 0.282 0.288 0.282 0.298 1,487,138 0.2913 -3.12%
2016-01-20 0 0.480 0.480 0.490 0.470 0.490 648,000 311,060 0.4800 0.298 0.298 0.304 0.291 0.304 1,045,190 0.2976 0.00%
2016-01-19 0 0.480 0.480 0.490 0.480 0.495 804,000 388,520 0.4832 0.298 0.298 0.304 0.298 0.307 1,296,810 0.2996 -1.03%
2016-01-18 0 0.485 0.480 0.485 0.480 0.500 886,000 428,950 0.4841 0.301 0.298 0.301 0.298 0.310 1,429,072 0.3002 -3.00%
2016-01-15 0 0.500 0.490 0.500 0.495 0.510 504,000 251,970 0.4999 0.310 0.304 0.310 0.307 0.316 812,926 0.3100 0.00%
2016-01-14 0 0.500 0.500 0.510 0.500 0.500 680,000 340,000 0.5000 0.310 0.310 0.316 0.310 0.310 1,096,804 0.3100 -1.96%
2016-01-13 0 0.510 0.510 0.520 0.510 0.540 650,000 344,380 0.5298 0.316 0.316 0.322 0.316 0.335 1,048,416 0.3285 -1.92%
2016-01-12 0 0.520 0.510 0.520 0.500 0.520 526,000 268,840 0.5111 0.322 0.316 0.322 0.310 0.322 848,410 0.3169 4.00%
2016-01-11 0 0.500 0.500 0.510 0.500 0.520 458,000 233,460 0.5097 0.310 0.310 0.316 0.310 0.322 738,730 0.3160 -7.41%
2016-01-08 0 0.540 0.530 0.540 0.530 0.550 656,000 352,020 0.5366 0.335 0.329 0.335 0.329 0.341 1,058,094 0.3327 0.00%
2016-01-07 0 0.540 0.530 0.540 0.500 0.560 1,246,000 664,720 0.5335 0.335 0.329 0.335 0.310 0.347 2,009,733 0.3308 -5.26%
2016-01-06 0 0.570 0.560 0.570 0.560 0.570 792,000 448,680 0.5665 0.353 0.347 0.353 0.347 0.353 1,277,455 0.3512 -1.72%
2016-01-05 0 0.580 0.570 0.580 0.570 0.600 374,000 216,160 0.5780 0.360 0.353 0.360 0.353 0.372 603,242 0.3583 0.00%
2016-01-04 0 0.580 0.580 0.590 0.570 0.600 632,000 367,600 0.5816 0.360 0.360 0.366 0.353 0.372 1,019,383 0.3606 -3.33%
2015-12-31 0 0.600 0.590 0.600 0.590 0.600 94,000 56,000 0.5957 0.372 0.366 0.372 0.366 0.372 151,617 0.3694 0.00%
2015-12-30 0 0.600 0.590 0.600 0.570 0.630 1,818,000 1,067,280 0.5871 0.372 0.366 0.372 0.353 0.391 2,932,339 0.3640 -1.64%
2015-12-29 0 0.610 0.600 0.610 0.600 0.610 354,000 213,080 0.6019 0.378 0.372 0.378 0.372 0.378 570,983 0.3732 0.00%
2015-12-28 0 0.610 0.600 0.610 0.600 0.640 682,000 414,560 0.6079 0.378 0.372 0.378 0.372 0.397 1,100,030 0.3769 -3.17%
2015-12-24 0 0.630 0.630 0.640 0.610 0.670 2,756,000 1,724,080 0.6256 0.391 0.391 0.397 0.378 0.415 4,445,284 0.3878 3.28%
2015-12-23 0 0.610 0.610 0.620 0.570 0.660 440,000 270,840 0.6155 0.378 0.378 0.384 0.353 0.409 709,697 0.3816 1.67%
2015-12-22 0 0.600 0.590 0.600 0.600 0.610 62,000 37,720 0.6084 0.372 0.366 0.372 0.372 0.378 100,003 0.3772 -1.64%
2015-12-21 0 0.610 0.600 0.610 0.600 0.620 568,000 344,980 0.6074 0.378 0.372 0.378 0.372 0.384 916,154 0.3766 0.00%
2015-12-18 0 0.610 0.600 0.610 0.590 0.630 374,000 228,740 0.6116 0.378 0.372 0.378 0.366 0.391 603,242 0.3792 5.17%
2015-12-17 0 0.580 0.580 0.600 0.580 0.590 316,000 184,900 0.5851 0.360 0.360 0.372 0.360 0.366 509,691 0.3628 -1.69%
2015-12-16 0 0.590 0.590 0.600 0.590 0.600 720,000 429,900 0.5971 0.366 0.366 0.372 0.366 0.372 1,161,322 0.3702 3.51%
2015-12-15 0 0.570 0.560 0.570 0.560 0.600 1,852,000 1,052,780 0.5685 0.353 0.347 0.353 0.347 0.372 2,987,179 0.3524 -3.39%
2015-12-14 0 0.590 0.580 0.600 0.580 0.600 1,810,000 1,068,980 0.5906 0.366 0.360 0.372 0.360 0.372 2,919,435 0.3662 -1.67%
2015-12-11 0 0.600 0.590 0.600 0.590 0.620 654,000 397,600 0.6080 0.372 0.366 0.372 0.366 0.384 1,054,868 0.3769 -3.23%
2015-12-10 0 0.620 0.610 0.620 0.610 0.630 1,554,000 969,600 0.6239 0.384 0.378 0.384 0.378 0.391 2,506,521 0.3868 -1.59%
2015-12-09 0 0.630 0.620 0.630 0.620 0.670 3,422,000 2,152,700 0.6291 0.391 0.384 0.391 0.384 0.415 5,519,507 0.3900 -5.97%
2015-12-08 0 0.670 0.660 0.670 0.660 0.690 750,000 498,760 0.6650 0.415 0.409 0.415 0.409 0.428 1,209,711 0.4123 -2.90%
2015-12-07 0 0.690 0.680 0.690 0.690 0.690 66,000 45,540 0.6900 0.428 0.422 0.428 0.428 0.428 106,455 0.4278 0.00%
2015-12-04 0 0.690 0.680 0.690 0.670 0.700 254,000 174,440 0.6868 0.428 0.422 0.428 0.415 0.434 409,689 0.4258 0.00%
2015-12-03 0 0.690 0.680 0.700 0.660 0.690 1,784,000 1,191,000 0.6676 0.428 0.422 0.434 0.409 0.428 2,877,499 0.4139 1.47%
2015-12-02 0 0.680 0.680 0.690 0.680 0.700 244,000 166,520 0.6825 0.422 0.422 0.428 0.422 0.434 393,559 0.4231 -1.45%
2015-12-01 0 0.690 0.680 0.700 0.680 0.700 198,000 136,220 0.6880 0.428 0.422 0.434 0.422 0.434 319,364 0.4265 1.47%
2015-11-30 0 0.680 0.680 0.690 0.670 0.690 174,000 118,800 0.6828 0.422 0.422 0.428 0.415 0.428 280,653 0.4233 0.00%
2015-11-27 0 0.680 0.680 0.690 0.680 0.700 450,000 307,820 0.6840 0.422 0.422 0.428 0.422 0.434 725,826 0.4241 -2.86%
2015-11-26 0 0.700 0.690 0.700 0.690 0.700 410,000 286,900 0.6998 0.434 0.428 0.434 0.428 0.434 661,309 0.4338 1.45%
2015-11-25 0 0.690 0.690 0.700 0.680 0.710 458,000 317,540 0.6933 0.428 0.428 0.434 0.422 0.440 738,730 0.4298 0.00%
2015-11-24 0 0.690 0.690 0.700 0.690 0.700 222,000 153,200 0.6901 0.428 0.428 0.434 0.428 0.434 358,074 0.4278 -1.43%
2015-11-23 0 0.700 0.690 0.700 0.670 0.720 2,870,000 1,984,600 0.6915 0.434 0.428 0.434 0.415 0.446 4,629,160 0.4287 -2.78%
2015-11-20 0 0.720 0.700 0.730 0.700 0.730 626,000 446,840 0.7138 0.446 0.434 0.453 0.434 0.453 1,009,705 0.4425 0.00%
2015-11-19 0 0.720 0.720 0.730 0.720 0.750 84,000 61,300 0.7298 0.446 0.446 0.453 0.446 0.465 135,488 0.4524 -2.70%
2015-11-18 0 0.740 0.730 0.740 0.720 0.770 796,000 594,780 0.7472 0.459 0.453 0.459 0.446 0.477 1,283,906 0.4633 2.78%
2015-11-17 0 0.720 0.710 0.720 0.710 0.730 750,000 544,600 0.7261 0.446 0.440 0.446 0.440 0.453 1,209,711 0.4502 1.41%
2015-11-16 0 0.710 0.710 0.720 0.700 0.710 458,000 323,560 0.7065 0.440 0.440 0.446 0.434 0.440 738,730 0.4380 0.00%
2015-11-13 0 0.710 0.710 0.720 0.690 0.710 746,000 521,480 0.6990 0.440 0.440 0.446 0.428 0.440 1,203,259 0.4334 -1.39%
2015-11-12 0 0.720 0.720 0.730 0.710 0.740 1,150,000 829,060 0.7209 0.446 0.446 0.453 0.440 0.459 1,854,890 0.4470 -2.70%
2015-11-11 0 0.740 0.730 0.740 0.720 0.740 502,000 365,620 0.7283 0.459 0.453 0.459 0.446 0.459 809,700 0.4516 0.00%
2015-11-10 0 0.740 0.740 0.750 0.730 0.740 772,000 565,820 0.7329 0.459 0.459 0.465 0.453 0.459 1,245,196 0.4544 -1.33%
2015-11-09 0 0.750 0.740 0.750 0.740 0.770 736,000 557,500 0.7575 0.465 0.459 0.465 0.459 0.477 1,187,130 0.4696 -1.32%
2015-11-06 0 0.760 0.760 0.770 0.740 0.770 296,000 224,600 0.7588 0.471 0.471 0.477 0.459 0.477 477,433 0.4704 0.00%
2015-11-05 0 0.760 0.760 0.770 0.760 0.770 186,000 141,460 0.7605 0.471 0.471 0.477 0.471 0.477 300,008 0.4715 0.00%
2015-11-04 0 0.760 0.760 0.770 0.760 0.800 2,013,000 1,576,910 0.7834 0.471 0.471 0.477 0.471 0.496 3,246,864 0.4857 0.00%
2015-11-03 0 0.760 0.750 0.760 0.750 0.760 578,000 434,500 0.7517 0.471 0.465 0.471 0.465 0.471 932,284 0.4661 1.33%
2015-11-02 0 0.750 0.750 0.770 0.750 0.780 792,000 612,280 0.7731 0.465 0.465 0.477 0.465 0.484 1,277,455 0.4793 0.00%
2015-10-30 0 0.750 0.750 0.760 0.750 0.780 394,000 297,020 0.7539 0.465 0.465 0.471 0.465 0.484 635,501 0.4674 -1.32%
2015-10-29 0 0.760 0.760 0.770 0.750 0.800 786,000 594,120 0.7559 0.471 0.471 0.477 0.465 0.496 1,267,777 0.4686 -1.30%
2015-10-28 0 0.770 0.760 0.770 0.750 0.770 610,000 463,320 0.7595 0.477 0.471 0.477 0.465 0.477 983,898 0.4709 0.00%
2015-10-27 0 0.770 0.760 0.780 0.760 0.780 762,000 583,580 0.7659 0.477 0.471 0.484 0.471 0.484 1,229,066 0.4748 -1.28%
2015-10-26 0 0.780 0.780 0.790 0.780 0.800 984,000 779,100 0.7918 0.484 0.484 0.490 0.484 0.496 1,587,141 0.4909 0.00%
2015-10-23 0 0.780 0.780 0.790 0.780 0.800 352,000 277,520 0.7884 0.484 0.484 0.490 0.484 0.496 567,758 0.4888 1.30%
2015-10-22 0 0.770 0.770 0.780 0.770 0.790 992,000 770,000 0.7762 0.477 0.477 0.484 0.477 0.490 1,600,044 0.4812 -2.53%
2015-10-20 0 0.790 0.780 0.800 0.770 0.800 2,448,000 1,918,360 0.7836 0.490 0.484 0.496 0.477 0.496 3,948,496 0.4858 -2.47%
2015-10-19 0 0.810 0.810 0.820 0.810 0.830 962,000 786,580 0.8177 0.502 0.502 0.508 0.502 0.515 1,551,656 0.5069 -1.22%
2015-10-16 0 0.820 0.820 0.830 0.820 0.830 714,000 587,560 0.8229 0.508 0.508 0.515 0.508 0.515 1,151,645 0.5102 -1.20%
2015-10-15 0 0.830 0.820 0.830 0.820 0.840 1,974,000 1,634,760 0.8281 0.515 0.508 0.515 0.508 0.521 3,183,959 0.5134 3.75%
2015-10-14 0 0.800 0.800 0.820 0.800 0.810 778,000 624,220 0.8023 0.496 0.496 0.508 0.496 0.502 1,254,873 0.4974 -1.23%
2015-10-13 0 0.810 0.810 0.830 0.810 0.840 2,624,000 2,146,060 0.8179 0.502 0.502 0.515 0.502 0.521 4,232,375 0.5071 -4.71%
2015-10-12 0 0.850 0.840 0.850 0.820 0.870 3,404,000 2,878,800 0.8457 0.527 0.521 0.527 0.508 0.539 5,490,474 0.5243 4.94%
2015-10-09 0 0.810 0.810 0.820 0.810 0.870 3,154,000 2,656,520 0.8423 0.502 0.502 0.508 0.502 0.539 5,087,237 0.5222 1.25%
2015-10-08 0 0.800 0.790 0.800 0.780 0.840 3,146,000 2,540,660 0.8076 0.496 0.490 0.496 0.484 0.521 5,074,334 0.5007 -3.61%
2015-10-07 0 0.830 0.830 0.840 0.730 0.860 11,690,000 9,509,580 0.8135 0.515 0.515 0.521 0.453 0.533 18,855,359 0.5043 18.57%
2015-10-06 0 0.700 0.700 0.710 0.690 0.720 116,000 81,640 0.7038 0.434 0.434 0.440 0.428 0.446 187,102 0.4363 -1.41%
2015-10-05 0 0.710 0.690 0.710 0.700 0.720 284,000 201,060 0.7080 0.440 0.428 0.440 0.434 0.446 458,077 0.4389 1.43%
2015-10-02 0 0.700 0.690 0.700 0.700 0.710 364,000 255,040 0.7007 0.434 0.428 0.434 0.434 0.440 587,113 0.4344 0.00%
2015-09-30 0 0.700 0.700 0.720 0.690 0.700 500,000 349,960 0.6999 0.434 0.434 0.446 0.428 0.434 806,474 0.4339 0.00%
2015-09-29 0 0.700 0.690 0.700 0.680 0.710 642,000 449,220 0.6997 0.434 0.428 0.434 0.422 0.440 1,035,512 0.4338 1.45%
2015-09-25 0 0.690 0.690 0.700 0.690 0.700 558,000 390,380 0.6996 0.428 0.428 0.434 0.428 0.434 900,025 0.4337 -1.43%
2015-09-24 0 0.700 0.700 0.710 0.700 0.700 124,000 86,800 0.7000 0.434 0.434 0.440 0.434 0.434 200,006 0.4340 -2.78%
2015-09-23 0 0.720 0.720 0.730 0.700 0.720 126,000 89,200 0.7079 0.446 0.446 0.453 0.434 0.446 203,231 0.4389 0.00%
2015-09-22 0 0.720 0.700 0.730 0.720 0.730 96,000 69,420 0.7231 0.446 0.434 0.453 0.446 0.453 154,843 0.4483 0.00%
2015-09-21 0 0.720 0.700 0.720 0.700 0.720 272,000 192,560 0.7079 0.446 0.434 0.446 0.434 0.446 438,722 0.4389 -1.37%
2015-09-18 0 0.730 0.710 0.730 0.710 0.730 499,000 363,770 0.7290 0.453 0.440 0.453 0.440 0.453 804,861 0.4520 2.82%
2015-09-17 0 0.710 0.700 0.730 0.710 0.730 604,000 436,760 0.7231 0.440 0.434 0.453 0.440 0.453 974,220 0.4483 0.00%
2015-09-16 0 0.710 0.710 0.730 0.710 0.730 276,000 199,160 0.7216 0.440 0.440 0.453 0.440 0.453 445,174 0.4474 1.43%
2015-09-15 0 0.700 0.700 0.740 0.690 0.740 846,000 624,000 0.7376 0.434 0.434 0.459 0.428 0.459 1,364,554 0.4573 -2.78%
2015-09-14 0 0.720 0.710 0.720 0.710 0.750 514,000 369,140 0.7182 0.446 0.440 0.446 0.440 0.465 829,055 0.4453 -1.37%
2015-09-11 0 0.730 0.720 0.730 0.730 0.760 526,000 390,640 0.7427 0.453 0.446 0.453 0.453 0.471 848,410 0.4604 0.00%
2015-09-10 0 0.730 0.730 0.740 0.700 0.740 348,000 252,510 0.7256 0.453 0.453 0.459 0.434 0.459 561,306 0.4499 -1.35%
2015-09-09 0 0.740 0.740 0.750 0.720 0.760 302,000 225,120 0.7454 0.459 0.459 0.465 0.446 0.471 487,110 0.4622 1.37%
2015-09-08 0 0.730 0.710 0.730 0.660 0.730 698,000 485,340 0.6953 0.453 0.440 0.453 0.409 0.453 1,125,838 0.4311 5.80%
2015-09-07 0 0.690 0.690 0.710 0.680 0.700 100,000 69,240 0.6924 0.428 0.428 0.440 0.422 0.434 161,295 0.4293 -2.82%
2015-09-04 0 0.710 0.700 0.720 0.700 0.720 432,000 306,840 0.7103 0.440 0.434 0.446 0.434 0.446 696,793 0.4404 0.00%
2015-09-02 0 0.710 0.710 0.730 0.690 0.720 654,000 463,040 0.7080 0.440 0.440 0.453 0.428 0.446 1,054,868 0.4390 -2.74%
2015-09-01 0 0.730 0.730 0.760 0.700 0.780 1,620,000 1,191,340 0.7354 0.453 0.453 0.471 0.434 0.484 2,612,975 0.4559 -3.95%
2015-08-31 0 0.760 0.760 0.770 0.720 0.780 984,000 735,040 0.7470 0.471 0.471 0.477 0.446 0.484 1,587,141 0.4631 0.00%
2015-08-28 0 0.760 0.750 0.770 0.760 0.790 1,540,000 1,187,740 0.7713 0.471 0.465 0.477 0.471 0.490 2,483,939 0.4782 2.70%
2015-08-27 0 0.740 0.740 0.760 0.710 0.770 1,596,000 1,172,720 0.7348 0.459 0.459 0.471 0.440 0.477 2,574,265 0.4556 7.25%
2015-08-26 0 0.690 0.690 0.700 0.670 0.720 692,000 481,800 0.6962 0.428 0.428 0.434 0.415 0.446 1,116,160 0.4317 -1.43%
2015-08-25 0 0.700 0.680 0.700 0.660 0.730 1,456,000 1,005,640 0.6907 0.434 0.422 0.434 0.409 0.453 2,348,452 0.4282 0.00%
2015-08-24 0 0.700 0.690 0.710 0.670 0.740 2,628,000 1,847,230 0.7029 0.434 0.428 0.440 0.415 0.459 4,238,827 0.4358 -10.26%
2015-08-21 0 0.780 0.760 0.780 0.750 0.780 1,558,000 1,194,540 0.7667 0.484 0.471 0.484 0.465 0.484 2,512,973 0.4753 0.00%
2015-08-20 0 0.780 0.780 0.790 0.770 0.800 932,000 727,120 0.7802 0.484 0.484 0.490 0.477 0.496 1,503,267 0.4837 -3.70%
2015-08-19 0 0.810 0.790 0.810 0.780 0.810 514,000 406,000 0.7899 0.502 0.490 0.502 0.484 0.502 829,055 0.4897 2.53%
2015-08-18 0 0.790 0.780 0.790 0.790 0.820 420,000 333,940 0.7951 0.490 0.484 0.490 0.490 0.508 677,438 0.4929 0.00%
2015-08-17 0 0.790 0.810 0.820 0.790 0.830 880,000 710,660 0.8076 0.490 0.502 0.508 0.490 0.515 1,419,394 0.5007 -2.47%
2015-08-14 0 0.810 0.810 0.820 0.800 0.820 383,000 311,060 0.8122 0.502 0.502 0.508 0.496 0.508 617,759 0.5035 0.00%
2015-08-13 0 0.810 0.800 0.820 0.770 0.820 464,000 370,820 0.7992 0.502 0.496 0.508 0.477 0.508 748,408 0.4955 2.53%
2015-08-12 0 0.790 0.790 0.800 0.790 0.820 784,000 629,340 0.8027 0.490 0.490 0.496 0.490 0.508 1,264,551 0.4977 -4.82%
2015-08-11 0 0.830 0.830 0.840 0.800 0.850 2,182,000 1,786,500 0.8187 0.515 0.515 0.521 0.496 0.527 3,519,452 0.5076 0.00%
2015-08-10 0 0.830 0.800 0.830 0.790 0.830 864,000 703,200 0.8139 0.515 0.496 0.515 0.490 0.515 1,393,587 0.5046 3.75%
2015-08-07 0 0.800 0.790 0.810 0.780 0.810 810,000 647,620 0.7995 0.496 0.490 0.502 0.484 0.502 1,306,488 0.4957 1.27%
2015-08-06 0 0.790 0.790 0.800 0.790 0.810 234,000 185,180 0.7914 0.490 0.490 0.496 0.490 0.502 377,430 0.4906 -2.47%
2015-08-05 0 0.810 0.790 0.810 0.790 0.820 1,050,000 843,680 0.8035 0.502 0.490 0.502 0.490 0.508 1,693,595 0.4982 1.25%
2015-08-04 0 0.800 0.800 0.810 0.760 0.810 1,588,000 1,235,040 0.7777 0.496 0.496 0.502 0.471 0.502 2,561,361 0.4822 2.56%
2015-08-03 0 0.780 0.770 0.780 0.770 0.810 1,824,000 1,434,820 0.7866 0.484 0.477 0.484 0.477 0.502 2,942,017 0.4877 -3.70%
2015-07-31 0 0.810 0.810 0.820 0.800 0.830 1,766,000 1,435,980 0.8131 0.502 0.502 0.508 0.496 0.515 2,848,466 0.5041 -3.57%
2015-07-30 0 0.840 0.840 0.850 0.840 0.860 1,214,000 1,034,420 0.8521 0.521 0.521 0.527 0.521 0.533 1,958,119 0.5283 -2.33%
2015-07-29 0 0.860 0.850 0.860 0.830 0.860 392,000 332,300 0.8477 0.533 0.527 0.533 0.515 0.533 632,276 0.5256 3.61%
2015-07-28 0 0.830 0.830 0.840 0.820 0.860 978,000 825,180 0.8437 0.515 0.515 0.521 0.508 0.533 1,577,463 0.5231 0.00%
2015-07-27 0 0.830 0.820 0.830 0.810 0.910 6,240,000 5,249,360 0.8412 0.515 0.508 0.515 0.502 0.564 10,064,794 0.5216 -7.78%
2015-07-24 0 0.900 0.890 0.900 0.770 0.940 12,242,000 10,841,880 0.8856 0.558 0.552 0.558 0.477 0.583 19,745,706 0.5491 13.92%
2015-07-23 0 0.790 0.790 0.800 0.780 0.810 1,802,000 1,427,920 0.7924 0.490 0.490 0.496 0.484 0.502 2,906,532 0.4913 -1.25%
2015-07-22 0 0.800 0.800 0.810 0.780 0.810 2,628,000 2,097,640 0.7982 0.496 0.496 0.502 0.484 0.502 4,238,827 0.4949 -1.23%
2015-07-21 0 0.810 0.810 0.820 0.800 0.850 4,854,000 4,015,680 0.8273 0.502 0.502 0.508 0.496 0.527 7,829,248 0.5129 0.00%
2015-07-20 0 0.810 0.800 0.820 0.800 0.830 1,916,000 1,554,340 0.8112 0.502 0.496 0.508 0.496 0.515 3,090,408 0.5030 0.00%
2015-07-17 0 0.810 0.800 0.820 0.760 0.830 8,182,000 6,546,160 0.8001 0.502 0.496 0.508 0.471 0.515 13,197,138 0.4960 6.58%
2015-07-16 0 0.760 0.750 0.760 0.730 0.790 5,274,000 3,996,480 0.7578 0.471 0.465 0.471 0.453 0.490 8,506,686 0.4698 0.00%
2015-07-15 0 0.760 0.760 0.770 0.740 0.820 7,104,000 5,477,380 0.7710 0.471 0.471 0.477 0.459 0.508 11,458,381 0.4780 -9.52%
2015-07-14 0 0.840 0.830 0.840 0.760 0.860 3,208,000 2,669,060 0.8320 0.521 0.515 0.521 0.471 0.533 5,174,336 0.5158 -2.33%
2015-07-13 0 0.860 0.850 0.860 0.830 0.890 10,270,000 8,769,000 0.8538 0.533 0.527 0.533 0.515 0.552 16,564,973 0.5294 -4.44%
2015-07-10 0 0.900 0.900 0.920 0.880 0.970 9,890,000 9,070,520 0.9171 0.558 0.558 0.570 0.546 0.601 15,952,053 0.5686 2.27%
2015-07-09 0 0.880 0.840 0.880 0.650 0.880 12,204,000 9,935,900 0.8142 0.546 0.521 0.546 0.403 0.546 19,684,414 0.5048 25.71%
2015-07-08 0 0.700 0.700 0.730 0.600 0.750 6,654,000 4,318,040 0.6489 0.434 0.434 0.453 0.372 0.465 10,732,554 0.4023 -6.67%
2015-07-07 0 0.750 0.760 0.790 0.750 0.900 11,318,000 9,113,820 0.8053 0.465 0.471 0.490 0.465 0.558 18,255,342 0.4992 -16.67%
2015-07-06 0 0.900 0.900 0.920 0.800 1.080 3,766,000 3,414,980 0.9068 0.558 0.558 0.570 0.496 0.670 6,074,361 0.5622 -12.62%
2015-07-03 0 1.030 0.990 1.040 0.980 1.050 2,558,000 2,570,960 1.0051 0.639 0.614 0.645 0.608 0.651 4,125,920 0.6231 -1.90%
2015-07-02 0 1.050 1.010 1.060 1.010 1.050 2,180,000 2,250,800 1.0325 0.651 0.626 0.657 0.626 0.651 3,516,226 0.6401 3.96%
2015-06-30 0 1.010 1.010 1.030 0.980 1.030 1,618,002 1,623,042 1.0031 0.626 0.626 0.639 0.608 0.639 2,609,753 0.6219 -0.98%
2015-06-29 0 1.020 1.000 1.030 0.990 1.060 3,175,000 3,212,390 1.0118 0.632 0.620 0.639 0.614 0.657 5,121,109 0.6273 -4.67%
2015-06-26 0 1.070 1.060 1.070 1.040 1.080 4,004,000 4,248,940 1.0612 0.663 0.657 0.663 0.645 0.670 6,458,243 0.6579 -2.73%
2015-06-25 0 1.100 1.100 1.110 1.100 1.120 1,684,000 1,867,360 1.1089 0.682 0.682 0.688 0.682 0.694 2,716,204 0.6875 -1.79%
2015-06-24 0 1.120 1.110 1.130 1.090 1.140 2,476,000 2,755,480 1.1129 0.694 0.688 0.701 0.676 0.707 3,993,659 0.6900 1.82%
2015-06-23 0 1.100 1.090 1.100 1.070 1.110 1,672,000 1,819,480 1.0882 0.682 0.676 0.682 0.663 0.688 2,696,849 0.6747 0.92%
2015-06-22 0 1.090 1.070 1.110 1.070 1.110 1,200,000 1,304,200 1.0868 0.676 0.663 0.688 0.663 0.688 1,935,537 0.6738 -1.80%
2015-06-19 0 1.110 1.100 1.110 1.080 1.130 2,448,000 2,725,160 1.1132 0.688 0.682 0.688 0.670 0.701 3,948,496 0.6902 2.78%
2015-06-18 0 1.080 1.090 1.100 1.060 1.110 4,162,000 4,486,580 1.0780 0.670 0.676 0.682 0.657 0.688 6,713,088 0.6683 -1.82%
2015-06-17 0 1.100 1.100 1.120 1.100 1.190 2,430,000 2,758,160 1.1350 0.682 0.682 0.694 0.682 0.738 3,919,463 0.7037 0.00%
2015-06-16 0 1.100 1.090 1.100 1.080 1.120 2,460,000 2,694,620 1.0954 0.682 0.676 0.682 0.670 0.694 3,967,851 0.6791 0.00%
2015-06-15 0 1.100 1.100 1.110 1.080 1.130 2,430,000 2,683,700 1.1044 0.682 0.682 0.688 0.670 0.701 3,919,463 0.6847 -2.65%
2015-06-12 0 1.130 1.130 1.160 1.090 1.160 3,142,000 3,535,580 1.1253 0.701 0.701 0.719 0.676 0.719 5,067,882 0.6976 1.80%
2015-06-11 0 1.110 1.110 1.120 1.080 1.120 3,296,000 3,641,240 1.1047 0.688 0.688 0.694 0.670 0.694 5,316,276 0.6849 4.72%
2015-06-10 0 1.060 1.060 1.070 1.050 1.140 9,144,000 9,834,540 1.0755 0.657 0.657 0.663 0.651 0.707 14,748,794 0.6668 -3.64%
2015-06-09 0 1.100 1.090 1.110 1.000 1.200 8,438,000 9,149,840 1.0844 0.682 0.676 0.688 0.620 0.744 13,610,053 0.6723 -5.98%
2015-06-08 0 1.180 1.170 1.180 1.140 1.260 9,843,000 11,511,520 1.1695 0.725 0.719 0.725 0.701 0.775 16,011,939 0.7189 -6.35%
2015-06-05 0 1.260 1.260 1.270 1.250 1.420 8,606,000 11,143,420 1.2948 0.775 0.775 0.781 0.768 0.873 13,999,669 0.7960 -10.00%
2015-06-04 0 1.400 1.400 1.420 1.370 1.460 3,448,000 4,841,200 1.4041 0.861 0.861 0.873 0.842 0.898 5,608,977 0.8631 -4.76%
2015-06-03 0 1.470 1.460 1.470 1.460 1.500 1,304,000 1,930,820 1.4807 0.904 0.898 0.904 0.898 0.922 2,121,261 0.9102 -2.65%
2015-06-02 0 1.510 1.500 1.510 1.460 1.540 2,450,000 3,657,440 1.4928 0.928 0.922 0.928 0.898 0.947 3,985,497 0.9177 -0.66%
2015-06-01 0 1.520 1.520 1.540 1.470 1.550 5,062,000 7,592,500 1.4999 0.934 0.934 0.947 0.904 0.953 8,234,525 0.9220 -2.56%
2015-05-29 0 1.560 1.550 1.560 1.520 1.570 1,442,000 2,222,300 1.5411 0.959 0.953 0.959 0.934 0.965 2,345,750 0.9474 1.30%
2015-05-28 0 1.540 1.520 1.540 1.510 1.630 4,346,000 6,850,920 1.5764 0.947 0.934 0.947 0.928 1.002 7,069,784 0.9690 -4.35%
2015-05-27 0 1.610 1.590 1.610 1.580 1.610 3,358,000 5,336,040 1.5891 0.990 0.977 0.990 0.971 0.990 5,462,571 0.9768 1.26%
2015-05-26 0 1.590 1.590 1.600 1.560 1.650 4,134,000 6,605,660 1.5979 0.977 0.977 0.984 0.959 1.014 6,724,917 0.9823 0.63%
2015-05-22 0 1.580 1.580 1.600 1.580 1.630 1,678,000 2,693,540 1.6052 0.971 0.971 0.984 0.971 1.002 2,729,659 0.9868 -1.86%
2015-05-21 0 1.610 1.600 1.610 1.580 1.610 3,588,000 5,713,700 1.5924 0.990 0.984 0.990 0.971 0.990 5,836,720 0.9789 1.26%
2015-05-20 0 1.590 1.580 1.590 1.580 1.630 3,726,000 5,954,480 1.5981 0.977 0.971 0.977 0.971 1.002 6,061,209 0.9824 0.00%
2015-05-19 0 1.590 1.580 1.590 1.580 1.630 2,864,000 4,556,860 1.5911 0.977 0.971 0.977 0.971 1.002 4,658,965 0.9781 -0.62%
2015-05-18 0 1.600 1.580 1.600 1.560 1.650 4,132,000 6,620,460 1.6022 0.984 0.971 0.984 0.959 1.014 6,721,663 0.9849 -1.23%
2015-05-15 0 1.620 1.600 1.620 1.560 1.630 2,778,000 4,423,240 1.5922 0.996 0.984 0.996 0.959 1.002 4,519,066 0.9788 0.00%
2015-05-14 0 1.620 1.600 1.620 1.600 1.630 2,176,000 3,519,540 1.6174 0.996 0.984 0.996 0.984 1.002 3,539,772 0.9943 1.25%
2015-05-13 0 1.600 1.600 1.620 1.570 1.640 5,090,000 8,210,800 1.6131 0.984 0.984 0.996 0.965 1.008 8,280,074 0.9916 0.00%
2015-05-12 0 1.600 1.570 1.600 1.570 1.620 2,818,000 4,487,220 1.5923 0.984 0.965 0.984 0.965 0.996 4,584,135 0.9789 -0.62%
2015-05-11 0 1.610 1.600 1.610 1.560 1.610 4,640,000 7,423,940 1.6000 0.990 0.984 0.990 0.959 0.990 7,548,044 0.9836 2.55%
2015-05-08 0 1.570 1.560 1.570 1.520 1.570 2,558,030 3,956,886 1.5468 0.965 0.959 0.965 0.934 0.965 4,161,233 0.9509 2.61%
2015-05-07 0 1.530 1.520 1.550 1.520 1.630 5,752,000 8,983,080 1.5617 0.941 0.934 0.953 0.934 1.002 9,356,972 0.9600 -4.97%
2015-05-06 0 1.610 1.610 1.620 1.610 1.710 11,836,000 19,584,900 1.6547 0.990 0.990 0.996 0.990 1.051 19,254,019 1.0172 -0.62%
2015-05-05 0 1.620 1.610 1.620 1.590 1.690 7,872,000 12,920,860 1.6414 0.996 0.990 0.996 0.977 1.039 12,805,647 1.0090 0.00%
2015-05-04 0 1.620 1.600 1.620 1.580 1.640 3,640,000 5,828,380 1.6012 0.996 0.984 0.996 0.971 1.008 5,921,310 0.9843 -1.22%
2015-04-30 0 1.640 1.620 1.640 1.580 1.690 5,490,000 8,986,060 1.6368 1.008 0.996 1.008 0.971 1.039 8,930,767 1.0062 -1.20%
2015-04-29 0 1.660 1.660 1.670 1.570 1.700 14,300,000 23,480,520 1.6420 1.020 1.020 1.027 0.965 1.045 23,262,290 1.0094 3.75%
2015-04-28 0 1.600 1.580 1.600 1.560 1.610 4,824,000 7,655,840 1.5870 0.984 0.971 0.984 0.959 0.990 7,847,363 0.9756 -0.62%
2015-04-27 0 1.610 1.600 1.610 1.500 1.620 12,326,000 19,319,840 1.5674 0.990 0.984 0.990 0.922 0.996 20,051,118 0.9635 1.90%
2015-04-24 0 1.580 1.560 1.580 1.530 1.660 6,200,000 9,828,560 1.5853 0.971 0.959 0.971 0.941 1.020 10,085,748 0.9745 1.28%
2015-04-23 0 1.560 1.560 1.570 1.560 1.620 3,034,000 4,810,760 1.5856 0.959 0.959 0.965 0.959 0.996 4,935,510 0.9747 -3.11%
2015-04-22 0 1.610 1.580 1.610 1.520 1.650 7,668,000 12,192,640 1.5901 0.990 0.971 0.990 0.934 1.014 12,473,793 0.9775 5.92%
2015-04-21 0 1.520 1.520 1.540 1.500 1.590 4,584,000 7,042,160 1.5362 0.934 0.934 0.947 0.922 0.977 7,456,947 0.9444 1.33%
2015-04-20 0 1.500 1.490 1.500 1.480 1.670 12,243,000 19,025,290 1.5540 0.922 0.916 0.922 0.910 1.027 19,916,099 0.9553 -11.76%
2015-04-17 0 1.700 1.690 1.700 1.590 1.700 11,414,000 18,816,040 1.6485 1.045 1.039 1.045 0.977 1.045 18,567,537 1.0134 1.80%
2015-04-16 0 1.670 1.680 1.690 1.650 1.730 8,678,000 14,713,640 1.6955 1.027 1.033 1.039 1.014 1.063 14,116,794 1.0423 1.83%
2015-04-15 0 1.640 1.640 1.650 1.610 1.750 9,458,000 15,812,160 1.6718 1.008 1.008 1.014 0.990 1.076 15,385,646 1.0277 0.00%
2015-04-14 0 1.640 1.620 1.640 1.550 1.850 37,001,000 63,169,290 1.7072 1.008 0.996 1.008 0.953 1.137 60,190,770 1.0495 -3.53%
2015-04-13 0 1.700 1.670 1.680 1.220 1.710 41,905,900 61,491,325 1.4674 1.045 1.027 1.033 0.750 1.051 68,169,735 0.9020 42.86%
2015-04-10 0 1.190 1.170 1.190 1.140 1.190 6,226,000 7,232,520 1.1617 0.732 0.719 0.732 0.701 0.732 10,128,043 0.7141 6.25%
2015-04-09 0 1.120 1.120 1.130 1.080 1.290 14,772,000 17,257,060 1.1682 0.688 0.688 0.695 0.664 0.793 24,030,109 0.7181 -4.27%
2015-04-08 0 1.170 1.170 1.180 0.990 1.190 18,820,000 20,552,780 1.0921 0.719 0.719 0.725 0.609 0.732 30,615,126 0.6713 23.16%
2015-04-02 0 0.950 0.940 0.950 0.900 0.950 5,602,000 5,180,660 0.9248 0.584 0.578 0.584 0.553 0.584 9,112,962 0.5685 4.40%
2015-04-01 0 0.910 0.900 0.910 0.870 0.910 3,532,000 3,144,240 0.8902 0.559 0.553 0.559 0.535 0.559 5,745,623 0.5472 4.60%
2015-03-31 0 0.870 0.860 0.870 0.860 0.890 1,814,000 1,592,080 0.8777 0.535 0.529 0.535 0.529 0.547 2,950,895 0.5395 0.00%
2015-03-30 0 0.870 0.860 0.870 0.850 0.880 2,666,000 2,281,440 0.8558 0.535 0.529 0.535 0.523 0.541 4,336,872 0.5261 1.16%
2015-03-27 0 0.860 0.850 0.870 0.830 0.900 3,156,000 2,774,300 0.8791 0.529 0.523 0.535 0.510 0.553 5,133,971 0.5404 -2.27%
2015-03-26 0 0.880 0.870 0.880 0.820 0.880 4,656,000 4,004,760 0.8601 0.541 0.535 0.541 0.504 0.541 7,574,072 0.5287 7.32%
2015-03-25 0 0.820 0.810 0.820 0.770 0.870 11,760,000 9,554,720 0.8125 0.504 0.498 0.504 0.473 0.535 19,130,387 0.4995 -4.65%
2015-03-24 0 0.860 0.850 0.860 0.840 0.890 2,936,000 2,507,940 0.8542 0.529 0.523 0.529 0.516 0.547 4,776,090 0.5251 -3.37%
2015-03-23 0 0.890 0.870 0.900 0.870 0.900 702,000 621,300 0.8850 0.547 0.535 0.553 0.535 0.553 1,141,967 0.5441 -1.11%
2015-03-20 0 0.900 0.900 0.910 0.880 0.910 1,162,000 1,038,540 0.8938 0.553 0.553 0.559 0.541 0.559 1,890,264 0.5494 0.00%
2015-03-19 0 0.900 0.900 0.910 0.890 0.930 2,688,000 2,447,600 0.9106 0.553 0.553 0.559 0.547 0.572 4,372,660 0.5598 1.12%
2015-03-18 0 0.890 0.890 0.900 0.830 0.930 5,844,000 5,262,740 0.9005 0.547 0.547 0.553 0.510 0.572 9,506,631 0.5536 5.95%
2015-03-17 0 0.840 0.840 0.860 0.810 0.890 6,978,000 5,873,560 0.8417 0.516 0.516 0.529 0.498 0.547 11,351,347 0.5174 -3.45%
2015-03-16 0 0.870 0.870 0.880 0.850 0.940 10,004,000 8,774,820 0.8771 0.535 0.535 0.541 0.523 0.578 16,273,843 0.5392 -7.45%
2015-03-13 0 0.940 0.940 0.950 0.930 0.990 1,948,000 1,857,780 0.9537 0.578 0.578 0.584 0.572 0.609 3,168,877 0.5863 -3.09%
2015-03-12 0 0.970 0.960 0.970 0.930 1.000 3,098,000 2,998,200 0.9678 0.596 0.590 0.596 0.572 0.615 5,039,621 0.5949 -1.02%
2015-03-11 0 0.980 0.970 0.980 0.980 1.010 2,814,000 2,801,700 0.9956 0.602 0.596 0.602 0.602 0.621 4,577,628 0.6120 -2.97%
2015-03-10 0 1.010 1.010 1.020 1.010 1.030 1,696,000 1,720,280 1.0143 0.621 0.621 0.627 0.621 0.633 2,758,940 0.6235 -0.98%
2015-03-09 0 1.020 1.020 1.030 1.000 1.030 3,084,000 3,119,280 1.0114 0.627 0.627 0.633 0.615 0.633 5,016,846 0.6218 -1.92%
2015-03-06 0 1.040 1.040 1.050 1.000 1.040 3,504,000 3,547,260 1.0123 0.639 0.639 0.645 0.615 0.639 5,700,075 0.6223 1.96%
2015-03-05 0 1.020 1.010 1.020 1.000 1.080 10,584,000 10,783,440 1.0188 0.627 0.621 0.627 0.615 0.664 17,217,348 0.6263 -6.42%
2015-03-04 0 1.090 1.080 1.090 1.080 1.110 932,000 1,020,100 1.0945 0.670 0.664 0.670 0.664 0.682 1,516,116 0.6728 0.00%
2015-03-03 0 1.090 1.090 1.100 1.080 1.110 1,210,000 1,325,160 1.0952 0.670 0.670 0.676 0.664 0.682 1,968,348 0.6732 -2.68%
2015-03-02 0 1.120 1.110 1.120 1.050 1.130 5,058,000 5,520,540 1.0914 0.688 0.682 0.688 0.645 0.695 8,228,019 0.6709 -3.45%
2015-02-27 0 1.160 1.150 1.160 1.150 1.170 708,000 822,760 1.1621 0.713 0.707 0.713 0.707 0.719 1,151,727 0.7144 0.00%
2015-02-26 0 1.160 1.160 1.170 1.150 1.170 794,000 918,480 1.1568 0.713 0.713 0.719 0.707 0.719 1,291,626 0.7111 0.00%
2015-02-25 0 1.160 1.150 1.160 1.150 1.170 268,000 309,840 1.1561 0.713 0.707 0.713 0.707 0.719 435,965 0.7107 0.87%
2015-02-24 0 1.150 1.140 1.160 1.140 1.160 348,000 399,720 1.1486 0.707 0.701 0.713 0.701 0.713 566,103 0.7061 -0.86%
2015-02-23 0 1.160 1.160 1.170 1.140 1.190 2,072,000 2,394,260 1.1555 0.713 0.713 0.719 0.701 0.732 3,370,592 0.7103 -2.52%
2015-02-18 0 1.190 1.190 1.200 1.170 1.200 1,286,000 1,527,520 1.1878 0.732 0.732 0.738 0.719 0.738 2,091,979 0.7302 1.71%
2015-02-17 0 1.170 1.160 1.180 1.160 1.180 1,214,000 1,418,580 1.1685 0.719 0.713 0.725 0.713 0.725 1,974,855 0.7183 -0.85%
2015-02-16 0 1.180 1.170 1.180 1.150 1.230 4,254,000 4,995,900 1.1744 0.725 0.719 0.725 0.707 0.756 6,920,125 0.7219 -4.84%
2015-02-13 0 1.240 1.230 1.240 1.230 1.260 2,590,000 3,219,760 1.2432 0.762 0.756 0.762 0.756 0.775 4,213,240 0.7642 0.81%
2015-02-12 0 1.230 1.230 1.240 1.230 1.240 1,460,000 1,796,440 1.2304 0.756 0.756 0.762 0.756 0.762 2,375,031 0.7564 0.00%
2015-02-11 0 1.230 1.230 1.240 1.220 1.240 1,184,000 1,457,220 1.2308 0.756 0.756 0.762 0.750 0.762 1,926,053 0.7566 0.00%
2015-02-10 0 1.230 1.230 1.240 1.210 1.240 1,674,000 2,053,000 1.2264 0.756 0.756 0.762 0.744 0.762 2,723,152 0.7539 2.50%
2015-02-09 0 1.200 1.200 1.210 1.200 1.240 912,000 1,111,580 1.2188 0.738 0.738 0.744 0.738 0.762 1,483,581 0.7493 -1.64%
2015-02-06 0 1.220 1.210 1.220 1.200 1.250 1,442,000 1,740,020 1.2067 0.750 0.744 0.750 0.738 0.768 2,345,750 0.7418 0.83%
2015-02-05 0 1.210 1.210 1.220 1.180 1.220 3,370,000 4,059,580 1.2046 0.744 0.744 0.750 0.725 0.750 5,482,092 0.7405 -3.97%
2015-02-04 0 1.260 1.250 1.260 1.230 1.270 9,134,000 11,425,880 1.2509 0.775 0.768 0.775 0.756 0.781 14,858,585 0.7690 4.13%
2015-02-03 0 1.210 1.200 1.210 1.130 1.210 7,346,000 8,704,040 1.1849 0.744 0.738 0.744 0.695 0.744 11,949,985 0.7284 7.08%
2015-02-02 0 1.130 1.130 1.140 1.120 1.150 744,000 845,640 1.1366 0.695 0.695 0.701 0.688 0.707 1,210,290 0.6987 0.00%
2015-01-30 0 1.130 1.130 1.140 1.110 1.150 962,000 1,088,880 1.1319 0.695 0.695 0.701 0.682 0.707 1,564,918 0.6958 1.80%
2015-01-29 0 1.110 1.110 1.120 1.100 1.140 1,880,000 2,104,060 1.1192 0.682 0.682 0.688 0.676 0.701 3,058,259 0.6880 -0.89%
2015-01-28 0 1.120 1.120 1.130 1.120 1.160 1,102,000 1,245,860 1.1305 0.688 0.688 0.695 0.688 0.713 1,792,660 0.6950 -3.45%
2015-01-27 0 1.160 1.150 1.160 1.100 1.170 1,948,000 2,230,340 1.1449 0.713 0.707 0.713 0.676 0.719 3,168,877 0.7038 3.57%
2015-01-26 0 1.120 1.100 1.110 1.100 1.130 606,000 672,980 1.1105 0.688 0.676 0.682 0.676 0.695 985,801 0.6827 0.90%
2015-01-23 0 1.110 1.110 1.120 1.100 1.130 1,514,000 1,689,000 1.1156 0.682 0.682 0.688 0.676 0.695 2,462,875 0.6858 -0.89%
2015-01-22 0 1.120 1.110 1.130 1.110 1.160 2,030,000 2,291,860 1.1290 0.688 0.682 0.695 0.682 0.713 3,302,269 0.6940 -0.88%
2015-01-21 0 1.130 1.140 1.150 1.130 1.150 2,138,000 2,435,660 1.1392 0.695 0.701 0.707 0.695 0.707 3,477,956 0.7003 -1.74%
2015-01-20 0 1.150 1.150 1.160 1.130 1.170 1,728,000 1,985,740 1.1492 0.707 0.707 0.713 0.695 0.719 2,810,996 0.7064 0.00%
2015-01-19 0 1.150 1.150 1.160 1.130 1.200 3,872,000 4,475,540 1.1559 0.707 0.707 0.713 0.695 0.738 6,298,712 0.7105 -4.96%
2015-01-16 0 1.210 1.200 1.210 1.190 1.220 3,640,000 4,367,120 1.1998 0.744 0.738 0.744 0.732 0.750 5,921,310 0.7375 -1.63%
2015-01-15 0 1.230 1.220 1.230 1.200 1.260 4,430,000 5,394,000 1.2176 0.756 0.750 0.756 0.738 0.775 7,206,430 0.7485 0.00%
2015-01-14 0 1.230 1.230 1.240 1.210 1.260 2,086,000 2,558,720 1.2266 0.756 0.756 0.762 0.744 0.775 3,393,366 0.7540 -1.60%
2015-01-13 0 1.250 1.240 1.260 1.210 1.260 2,912,000 3,584,180 1.2308 0.768 0.762 0.775 0.744 0.775 4,737,048 0.7566 0.00%
2015-01-12 0 1.250 1.240 1.250 1.230 1.280 2,398,000 3,001,940 1.2519 0.768 0.762 0.768 0.756 0.787 3,900,907 0.7695 0.00%
2015-01-09 0 1.250 1.250 1.260 1.240 1.330 9,532,000 12,275,920 1.2879 0.768 0.768 0.775 0.762 0.818 15,506,025 0.7917 1.63%
2015-01-08 0 1.230 1.220 1.240 1.210 1.260 2,320,000 2,860,740 1.2331 0.756 0.750 0.762 0.744 0.775 3,774,022 0.7580 -2.38%
2015-01-07 0 1.260 1.260 1.270 1.200 1.270 3,588,000 4,454,000 1.2414 0.775 0.775 0.781 0.738 0.781 5,836,720 0.7631 0.80%
2015-01-06 0 1.250 1.240 1.260 1.240 1.320 4,814,000 6,067,840 1.2605 0.768 0.762 0.775 0.762 0.811 7,831,096 0.7748 -5.30%
2015-01-05 0 1.320 1.310 1.320 1.200 1.350 12,882,000 16,488,560 1.2800 0.811 0.805 0.811 0.738 0.830 20,955,582 0.7868 8.20%
2015-01-02 0 1.220 1.220 1.230 1.190 1.230 1,596,000 1,932,480 1.2108 0.750 0.750 0.756 0.732 0.756 2,596,267 0.7443 0.83%
2014-12-31 0 1.210 1.190 1.210 1.190 1.220 888,000 1,068,920 1.2037 0.744 0.732 0.744 0.732 0.750 1,444,539 0.7400 0.83%
2014-12-30 0 1.200 1.190 1.210 1.180 1.240 1,880,000 2,247,120 1.1953 0.738 0.732 0.744 0.725 0.762 3,058,259 0.7348 -1.64%
2014-12-29 0 1.220 1.220 1.240 1.200 1.270 2,802,000 3,465,480 1.2368 0.750 0.750 0.762 0.738 0.781 4,558,108 0.7603 -1.61%
2014-12-24 0 1.240 1.240 1.250 1.230 1.270 1,340,000 1,673,980 1.2492 0.762 0.762 0.768 0.756 0.781 2,179,823 0.7679 -0.80%
2014-12-23 0 1.250 1.250 1.260 1.240 1.280 1,336,000 1,671,720 1.2513 0.768 0.768 0.775 0.762 0.787 2,173,316 0.7692 -2.34%
2014-12-22 0 1.280 1.280 1.300 1.260 1.320 3,296,000 4,251,720 1.2900 0.787 0.787 0.799 0.775 0.811 5,361,714 0.7930 1.59%
2014-12-19 0 1.260 1.250 1.260 1.240 1.290 2,450,000 3,092,900 1.2624 0.775 0.768 0.775 0.762 0.793 3,985,497 0.7760 0.00%
2014-12-18 0 1.260 1.260 1.280 1.260 1.370 7,544,000 9,978,500 1.3227 0.775 0.775 0.787 0.775 0.842 12,272,078 0.8131 -3.08%
2014-12-17 0 1.300 1.290 1.310 1.280 1.350 6,374,000 8,357,520 1.3112 0.799 0.793 0.805 0.787 0.830 10,368,800 0.8060 0.78%
2014-12-16 0 1.290 1.280 1.290 1.250 1.320 5,246,000 6,743,000 1.2854 0.793 0.787 0.793 0.768 0.811 8,533,844 0.7901 0.78%
2014-12-15 0 1.280 1.280 1.290 1.200 1.360 7,922,000 10,337,900 1.3050 0.787 0.787 0.793 0.738 0.836 12,886,984 0.8022 2.40%
2014-12-12 0 1.250 1.240 1.260 1.210 1.280 3,972,000 4,983,960 1.2548 0.768 0.762 0.775 0.744 0.787 6,461,386 0.7713 1.63%
2014-12-11 0 1.230 1.220 1.250 1.180 1.250 5,990,000 7,312,060 1.2207 0.756 0.750 0.768 0.725 0.768 9,744,134 0.7504 -5.38%
2014-12-10 0 1.300 1.290 1.300 1.070 1.310 20,112,000 25,116,840 1.2488 0.799 0.793 0.799 0.658 0.805 32,716,866 0.7677 18.18%
2014-12-09 0 1.100 1.090 1.100 1.030 1.160 16,106,000 17,542,960 1.0892 0.676 0.670 0.676 0.633 0.713 26,200,171 0.6696 -7.56%
2014-12-08 0 1.190 1.180 1.190 1.140 1.330 18,424,000 22,157,320 1.2026 0.732 0.725 0.732 0.701 0.818 29,970,940 0.7393 -9.85%
2014-12-05 0 1.320 1.310 1.320 1.310 1.460 12,724,000 17,431,800 1.3700 0.811 0.805 0.811 0.805 0.898 20,698,558 0.8422 -7.69%
2014-12-04 0 1.430 1.430 1.440 1.310 1.470 24,102,000 33,922,080 1.4074 0.879 0.879 0.885 0.805 0.904 39,207,533 0.8652 0.70%
2014-12-03 0 1.420 1.410 1.420 1.400 1.660 23,672,000 34,700,240 1.4659 0.873 0.867 0.873 0.861 1.020 38,508,038 0.9011 -12.35%
2014-12-02 0 1.620 1.610 1.630 1.590 1.750 13,616,000 22,540,680 1.6555 0.996 0.990 1.002 0.977 1.076 22,149,605 1.0177 -1.82%
2014-12-01 0 1.650 1.640 1.650 1.560 2.000 40,490,000 67,386,270 1.6643 1.014 1.008 1.014 0.959 1.229 65,866,443 1.0231 -19.12%
2014-11-28 0 2.040 2.030 2.040 1.970 2.310 9,108,000 19,208,500 2.1090 1.254 1.248 1.254 1.211 1.420 14,816,290 1.2964 -12.45%
2014-11-27 0 2.330 2.310 2.330 2.280 2.350 4,064,000 9,406,020 2.3145 1.432 1.420 1.432 1.402 1.445 6,611,045 1.4228 1.30%
2014-11-26 0 2.300 2.290 2.300 2.290 2.350 1,784,000 4,119,440 2.3091 1.414 1.408 1.414 1.408 1.445 2,902,093 1.4195 -2.54%
2014-11-25 0 2.360 2.350 2.360 2.300 2.400 2,162,000 5,061,580 2.3412 1.451 1.445 1.451 1.414 1.475 3,516,998 1.4392 -0.84%
2014-11-24 0 2.380 2.360 2.390 2.290 2.490 9,460,000 22,152,020 2.3417 1.463 1.451 1.469 1.408 1.531 15,388,900 1.4395 -1.65%
2014-11-21 0 2.420 2.410 2.420 2.330 2.440 872,000 2,089,900 2.3967 1.488 1.481 1.488 1.432 1.500 1,418,512 1.4733 -0.41%
2014-11-20 0 2.430 2.420 2.430 2.360 2.470 2,430,000 5,843,260 2.4046 1.494 1.488 1.494 1.451 1.518 3,952,963 1.4782 -0.41%
2014-11-19 0 2.440 2.430 2.450 2.400 2.500 1,928,000 4,707,480 2.4416 1.500 1.494 1.506 1.475 1.537 3,136,342 1.5009 0.83%
2014-11-18 0 2.420 2.410 2.430 2.390 2.500 1,078,000 2,605,320 2.4168 1.488 1.481 1.494 1.469 1.537 1,753,619 1.4857 -1.63%
2014-11-17 0 2.460 2.440 2.470 2.400 2.520 3,382,000 8,258,020 2.4418 1.512 1.500 1.518 1.475 1.549 5,501,613 1.5010 -2.38%
2014-11-14 0 2.520 2.510 2.520 2.440 2.630 4,690,000 11,789,760 2.5138 1.549 1.543 1.549 1.500 1.617 7,629,381 1.5453 -4.18%
2014-11-13 0 2.630 2.600 2.630 2.580 2.650 5,012,000 13,044,180 2.6026 1.617 1.598 1.617 1.586 1.629 8,153,189 1.5999 0.77%
2014-11-12 0 2.610 2.610 2.630 2.600 2.670 2,798,000 7,347,640 2.6260 1.604 1.604 1.617 1.598 1.641 4,551,601 1.6143 -0.76%
2014-11-11 0 2.630 2.630 2.640 2.590 2.680 3,430,000 9,019,200 2.6295 1.617 1.617 1.623 1.592 1.647 5,579,696 1.6164 -0.75%
2014-11-10 0 2.650 2.630 2.650 2.590 2.780 4,956,000 13,264,660 2.6765 1.629 1.617 1.629 1.592 1.709 8,062,092 1.6453 -1.12%
2014-11-07 0 2.680 2.670 2.700 2.550 2.700 4,778,000 12,549,860 2.6266 1.647 1.641 1.660 1.568 1.660 7,772,533 1.6146 5.93%
2014-11-06 0 2.530 2.520 2.550 2.510 2.600 1,868,000 4,761,600 2.5490 1.555 1.549 1.568 1.543 1.598 3,038,738 1.5670 -0.39%
2014-11-05 0 2.540 2.510 2.550 2.500 2.590 4,560,000 11,484,160 2.5185 1.561 1.543 1.568 1.537 1.592 7,417,905 1.5482 0.79%
2014-11-04 0 2.520 2.510 2.530 2.400 2.570 4,066,000 10,279,360 2.5281 1.549 1.543 1.555 1.475 1.580 6,614,299 1.5541 2.02%
2014-11-03 0 2.470 2.450 2.480 2.390 2.480 4,218,000 10,257,740 2.4319 1.518 1.506 1.525 1.469 1.525 6,861,562 1.4950 3.78%
2014-10-31 0 2.380 2.360 2.380 2.310 2.500 4,030,000 9,603,460 2.3830 1.463 1.451 1.463 1.420 1.537 6,555,736 1.4649 1.28%
2014-10-30 0 2.350 2.320 2.350 2.270 2.350 3,318,000 7,683,060 2.3156 1.445 1.426 1.445 1.395 1.445 5,397,502 1.4234 2.17%
2014-10-29 0 2.300 2.270 2.300 2.230 2.360 4,152,000 9,481,580 2.2836 1.414 1.395 1.414 1.371 1.451 6,754,198 1.4038 -0.86%
2014-10-28 0 2.320 2.300 2.320 2.210 2.370 3,526,000 7,955,780 2.2563 1.426 1.414 1.426 1.359 1.457 5,735,863 1.3870 2.65%
2014-10-27 0 2.260 2.250 2.260 2.200 2.400 4,272,000 9,610,300 2.2496 1.389 1.383 1.389 1.352 1.475 6,949,406 1.3829 -4.24%
2014-10-24 0 2.360 2.330 2.350 2.300 2.420 10,374,000 24,486,340 2.3604 1.451 1.432 1.445 1.414 1.488 16,875,734 1.4510 3.51%
2014-10-23 0 2.280 2.240 2.280 2.170 2.330 5,642,000 12,619,540 2.2367 1.402 1.377 1.402 1.334 1.432 9,178,031 1.3750 0.44%
2014-10-22 0 2.270 2.240 2.280 2.220 2.360 3,796,000 8,638,920 2.2758 1.395 1.377 1.402 1.365 1.451 6,175,081 1.3990 -2.58%
2014-10-21 0 2.330 2.310 2.330 2.180 2.520 13,003,000 29,779,440 2.2902 1.432 1.420 1.432 1.340 1.549 21,152,417 1.4079 -6.80%
2014-10-20 0 2.500 2.450 2.510 2.440 2.630 7,898,000 19,760,840 2.5020 1.537 1.506 1.543 1.500 1.617 12,847,942 1.5381 -0.40%
2014-10-17 0 2.510 2.470 2.520 2.450 2.650 6,705,000 16,948,420 2.5277 1.543 1.518 1.549 1.506 1.629 10,907,249 1.5539 -2.71%
2014-10-16 0 2.580 2.550 2.590 2.530 2.660 2,380,000 6,132,560 2.5767 1.586 1.568 1.592 1.555 1.635 3,871,626 1.5840 -4.09%
2014-10-15 0 2.690 2.650 2.700 2.600 2.740 1,456,000 3,868,640 2.6570 1.654 1.629 1.660 1.598 1.684 2,368,524 1.6334 1.51%
2014-10-14 0 2.650 2.650 2.670 2.650 2.800 2,754,000 7,398,840 2.6866 1.629 1.629 1.641 1.629 1.721 4,480,024 1.6515 -5.02%
2014-10-13 0 2.790 2.750 2.790 2.690 2.810 2,204,000 6,017,160 2.7301 1.715 1.691 1.715 1.654 1.727 3,585,321 1.6783 0.00%
2014-10-10 0 2.790 2.770 2.790 2.730 2.880 2,890,000 8,075,720 2.7944 1.715 1.703 1.715 1.678 1.770 4,701,260 1.7178 -3.46%
2014-10-09 0 2.890 2.890 2.900 2.880 2.940 2,592,000 7,533,340 2.9064 1.777 1.777 1.783 1.770 1.807 4,216,493 1.7866 -1.70%
2014-10-08 0 2.940 2.910 2.940 2.800 2.940 1,756,000 5,111,420 2.9108 1.807 1.789 1.807 1.721 1.807 2,856,544 1.7894 1.03%
2014-10-07 0 2.910 2.900 2.910 2.890 3.010 3,154,000 9,262,900 2.9369 1.789 1.783 1.789 1.777 1.850 5,130,718 1.8054 0.00%
2014-10-06 0 2.910 2.880 2.920 2.660 2.950 5,850,000 16,543,320 2.8279 1.789 1.770 1.795 1.635 1.813 9,516,392 1.7384 8.58%
2014-10-03 0 2.680 2.650 2.680 2.550 2.700 2,598,000 6,907,800 2.6589 1.647 1.629 1.647 1.568 1.660 4,226,254 1.6345 2.29%
2014-09-30 0 2.620 2.550 2.620 2.400 2.630 6,280,000 15,612,820 2.4861 1.611 1.568 1.611 1.475 1.617 10,215,887 1.5283 1.16%
2014-09-29 0 2.590 2.540 2.590 2.480 2.660 5,740,000 14,726,860 2.5657 1.592 1.561 1.592 1.525 1.635 9,337,451 1.5772 -3.72%
2014-09-26 0 2.690 2.670 2.700 2.660 2.740 1,502,000 4,027,660 2.6815 1.654 1.641 1.660 1.635 1.684 2,443,354 1.6484 -0.37%
2014-09-25 0 2.700 2.690 2.720 2.680 2.770 2,194,000 5,977,300 2.7244 1.660 1.654 1.672 1.647 1.703 3,569,054 1.6748 0.00%
2014-09-24 0 2.700 2.700 2.730 2.650 2.760 3,748,000 10,190,500 2.7189 1.660 1.660 1.678 1.629 1.697 6,096,998 1.6714 0.75%
2014-09-23 0 2.680 2.660 2.670 2.600 2.790 6,888,000 18,610,040 2.7018 1.647 1.635 1.641 1.598 1.715 11,204,941 1.6609 1.52%
2014-09-22 0 2.640 2.630 2.650 2.440 2.650 4,060,000 10,439,080 2.5712 1.623 1.617 1.629 1.500 1.629 6,604,538 1.5806 -0.75%
2014-09-19 0 2.660 2.650 2.700 2.610 2.720 4,444,000 11,848,500 2.6662 1.635 1.629 1.660 1.604 1.672 7,229,204 1.6390 -1.12%
2014-09-18 0 2.690 2.660 2.690 2.640 2.880 13,734,000 37,342,180 2.7190 1.654 1.635 1.654 1.623 1.770 22,341,559 1.6714 -7.24%
2014-09-17 0 2.900 2.860 2.900 2.860 2.920 1,432,000 4,131,970 2.8855 1.783 1.758 1.783 1.758 1.795 2,329,483 1.7738 0.69%
2014-09-16 0 2.880 2.880 2.890 2.850 3.000 3,332,000 9,716,340 2.9161 1.770 1.770 1.777 1.752 1.844 5,420,276 1.7926 -0.69%
2014-09-15 0 2.900 2.890 2.910 2.820 2.950 2,784,000 8,068,660 2.8982 1.783 1.777 1.789 1.734 1.813 4,528,826 1.7816 -1.36%
2014-09-12 0 2.940 2.940 2.960 2.920 2.970 2,940,000 8,662,880 2.9466 1.807 1.807 1.820 1.795 1.826 4,782,597 1.8113 -0.68%
2014-09-11 0 2.960 2.960 2.970 2.940 3.010 1,758,000 5,235,100 2.9779 1.820 1.820 1.826 1.807 1.850 2,859,798 1.8306 -0.67%
2014-09-10 0 2.980 2.970 2.980 2.950 3.010 3,044,000 9,076,800 2.9819 1.832 1.826 1.832 1.813 1.850 4,951,777 1.8330 -1.00%
2014-09-08 0 3.010 2.990 3.010 2.950 3.010 2,030,000 6,044,660 2.9777 1.850 1.838 1.850 1.813 1.850 3,302,269 1.8305 1.01%
2014-09-05 0 2.980 2.970 2.980 2.950 3.030 2,452,000 7,306,940 2.9800 1.832 1.826 1.832 1.813 1.863 3,988,751 1.8319 -0.67%
2014-09-04 0 3.000 2.980 3.000 2.950 3.030 3,730,000 11,162,240 2.9926 1.844 1.832 1.844 1.813 1.863 6,067,716 1.8396 0.00%
2014-09-03 0 3.000 2.990 3.020 2.980 3.080 2,498,000 7,528,540 3.0138 1.844 1.838 1.856 1.832 1.893 4,063,581 1.8527 -1.32%
2014-09-02 0 3.040 3.050 3.060 2.870 3.080 6,690,000 19,895,320 2.9739 1.869 1.875 1.881 1.764 1.893 10,882,848 1.8281 4.83%
2014-09-01 0 2.900 2.900 2.920 2.860 3.000 10,450,000 30,398,340 2.9089 1.783 1.783 1.795 1.758 1.844 16,999,366 1.7882 -3.33%
2014-08-29 0 3.000 3.000 3.040 2.950 3.070 7,120,000 21,455,060 3.0134 1.844 1.844 1.869 1.813 1.887 11,582,343 1.8524 -0.99%
2014-08-28 0 3.030 3.020 3.030 2.890 3.200 12,978,000 38,979,160 3.0035 1.863 1.856 1.863 1.777 1.967 21,111,749 1.8463 -1.30%
2014-08-27 0 3.070 3.060 3.070 3.040 3.250 4,514,000 14,035,620 3.1094 1.887 1.881 1.887 1.869 1.998 7,343,075 1.9114 -2.54%
2014-08-26 0 3.150 3.100 3.170 3.060 3.250 5,880,000 18,614,340 3.1657 1.936 1.906 1.949 1.881 1.998 9,565,194 1.9460 1.94%
2014-08-25 0 3.090 3.100 3.110 2.860 3.150 9,268,000 27,698,320 2.9886 1.900 1.906 1.912 1.758 1.936 15,076,567 1.8372 1.64%
2014-08-22 0 3.040 3.030 3.040 2.990 3.060 2,828,000 8,560,580 3.0271 1.869 1.863 1.869 1.838 1.881 4,600,403 1.8608 1.67%
2014-08-21 0 2.990 2.990 3.000 2.990 3.170 6,338,000 19,325,540 3.0492 1.838 1.838 1.844 1.838 1.949 10,310,238 1.8744 -5.08%
2014-08-20 0 3.150 3.120 3.190 3.080 3.190 4,344,000 13,540,300 3.1170 1.936 1.918 1.961 1.893 1.961 7,066,531 1.9161 -0.32%
2014-08-19 0 3.160 3.140 3.170 3.090 3.220 3,478,000 10,979,420 3.1568 1.943 1.930 1.949 1.900 1.979 5,657,779 1.9406 -0.63%
2014-08-18 0 3.180 3.130 3.190 3.090 3.300 6,094,000 19,317,120 3.1699 1.955 1.924 1.961 1.900 2.029 9,913,315 1.9486 -2.75%
2014-08-15 0 3.270 3.270 3.310 3.230 3.410 6,006,000 19,703,960 3.2807 2.010 2.010 2.035 1.986 2.096 9,770,162 2.0167 -2.10%
2014-08-14 0 3.340 3.340 3.350 3.180 3.390 13,864,000 45,948,980 3.3143 2.053 2.053 2.059 1.955 2.084 22,553,035 2.0374 5.03%
2014-08-13 0 3.180 3.180 3.190 3.050 3.190 7,236,000 22,600,680 3.1234 1.955 1.955 1.961 1.875 1.961 11,771,044 1.9200 2.58%
2014-08-12 0 3.100 3.090 3.110 2.860 3.220 20,687,000 62,845,630 3.0379 1.906 1.900 1.912 1.758 1.979 33,652,238 1.8675 8.39%
2014-08-11 0 2.860 2.850 2.860 2.770 2.900 6,078,000 17,232,980 2.8353 1.758 1.752 1.758 1.703 1.783 9,887,287 1.7429 1.78%
2014-08-08 0 2.810 2.800 2.820 2.700 2.960 6,478,000 18,420,300 2.8435 1.727 1.721 1.734 1.660 1.820 10,537,980 1.7480 -2.43%
2014-08-07 0 2.880 2.880 2.890 2.870 2.990 4,104,000 12,022,060 2.9294 1.770 1.770 1.777 1.764 1.838 6,676,115 1.8008 -1.37%
2014-08-06 0 2.920 2.900 2.920 2.850 2.940 4,058,000 11,785,480 2.9043 1.795 1.783 1.795 1.752 1.807 6,601,285 1.7853 0.69%
2014-08-05 0 2.900 2.890 2.900 2.770 3.050 22,362,000 64,633,700 2.8903 1.783 1.777 1.783 1.703 1.875 36,377,017 1.7768 4.69%
2014-08-04 0 2.770 2.730 2.770 2.730 2.870 7,154,000 19,861,060 2.7762 1.703 1.678 1.703 1.678 1.764 11,637,652 1.7066 -3.82%
2014-08-01 0 2.880 2.870 2.880 2.790 2.880 4,406,000 12,482,040 2.8330 1.770 1.764 1.770 1.715 1.770 7,167,388 1.7415 -0.35%
2014-07-31 0 2.890 2.870 2.890 2.790 2.900 6,766,000 19,228,400 2.8419 1.777 1.764 1.777 1.715 1.783 11,006,479 1.7470 1.05%
2014-07-30 0 2.860 2.800 2.860 2.740 3.000 9,162,000 26,250,320 2.8651 1.758 1.721 1.758 1.684 1.844 14,904,133 1.7613 1.06%
2014-07-29 0 2.830 2.830 2.850 2.810 2.900 5,444,000 15,566,360 2.8594 1.740 1.740 1.752 1.727 1.783 8,855,938 1.7577 -2.41%
2014-07-28 0 2.900 2.860 2.900 2.840 2.920 4,294,000 12,327,200 2.8708 1.783 1.758 1.783 1.746 1.795 6,985,194 1.7648 -0.68%
2014-07-25 0 2.920 2.920 2.930 2.720 2.930 9,398,000 26,750,940 2.8465 1.795 1.795 1.801 1.672 1.801 15,288,042 1.7498 3.91%
2014-07-24 0 2.810 2.810 2.860 2.800 3.040 8,224,000 23,630,460 2.8734 1.727 1.727 1.758 1.721 1.869 13,378,257 1.7663 -5.70%
2014-07-23 0 2.980 2.980 3.000 2.800 3.040 20,544,000 60,513,160 2.9455 1.832 1.832 1.844 1.721 1.869 33,419,615 1.8107 4.93%
2014-07-22 0 2.840 2.840 2.850 2.610 2.850 14,073,700 38,212,274 2.7152 1.746 1.746 1.752 1.604 1.752 22,894,161 1.6691 7.58%
2014-07-21 0 2.640 2.630 2.640 2.510 2.660 7,520,000 19,667,120 2.6153 1.623 1.617 1.623 1.543 1.635 12,233,037 1.6077 3.13%
2014-07-18 0 2.560 2.540 2.560 2.480 2.570 7,334,000 18,489,040 2.5210 1.574 1.561 1.574 1.525 1.580 11,930,464 1.5497 -0.78%
2014-07-17 0 2.580 2.560 2.590 2.520 2.700 14,442,000 37,561,800 2.6009 1.586 1.574 1.592 1.549 1.660 23,493,287 1.5988 -0.39%
2014-07-16 0 2.590 2.590 2.600 2.370 2.600 16,858,000 41,689,680 2.4730 1.592 1.592 1.598 1.457 1.598 27,423,475 1.5202 2.78%
2014-07-15 0 2.520 2.520 2.530 2.500 2.700 21,968,000 56,431,820 2.5688 1.549 1.549 1.555 1.537 1.660 35,736,084 1.5791 -2.70%
2014-07-14 0 2.590 2.580 2.590 2.400 2.660 16,668,000 42,459,600 2.5474 1.592 1.586 1.592 1.475 1.635 27,114,396 1.5659 7.92%
2014-07-11 0 2.400 2.400 2.410 2.180 2.420 27,610,000 62,931,100 2.2793 1.475 1.475 1.481 1.340 1.488 44,914,115 1.4011 3.90%
2014-07-10 0 2.310 2.300 2.310 2.030 2.440 33,830,000 76,772,260 2.2694 1.420 1.414 1.420 1.248 1.500 55,032,397 1.3950 13.79%
2014-07-09 0 2.030 2.030 2.040 2.030 2.100 13,586,000 28,082,720 2.0670 1.248 1.248 1.254 1.248 1.291 22,100,803 1.2707 -0.98%
2014-07-08 0 2.050 2.040 2.050 1.980 2.150 23,919,000 49,957,880 2.0886 1.260 1.254 1.260 1.217 1.322 38,909,841 1.2839 5.67%
2014-07-07 0 1.940 1.940 1.950 1.900 2.020 13,392,000 26,203,460 1.9567 1.193 1.193 1.199 1.168 1.242 21,785,216 1.2028 3.19%
2014-07-04 0 1.880 1.870 1.880 1.820 1.880 2,898,000 5,395,920 1.8619 1.156 1.150 1.156 1.119 1.156 4,714,274 1.1446 1.62%
2014-07-03 0 1.850 1.850 1.860 1.800 1.860 6,176,000 11,362,084 1.8397 1.137 1.137 1.143 1.107 1.143 10,046,707 1.1309 3.35%
2014-07-02 0 1.790 1.780 1.800 1.740 1.830 3,896,000 6,896,320 1.7701 1.100 1.094 1.107 1.070 1.125 6,337,754 1.0881 -2.19%
2014-06-30 0 1.830 1.820 1.830 1.770 1.850 6,366,000 11,560,720 1.8160 1.125 1.119 1.125 1.088 1.137 10,355,786 1.1164 3.98%
2014-06-27 0 1.760 1.760 1.780 1.750 1.780 2,272,000 4,012,600 1.7661 1.082 1.082 1.094 1.076 1.094 3,695,939 1.0857 0.00%
2014-06-26 0 1.760 1.760 1.780 1.740 1.800 2,330,000 4,134,720 1.7746 1.082 1.082 1.094 1.070 1.107 3,790,289 1.0909 -0.56%
2014-06-25 0 1.770 1.770 1.780 1.750 1.780 1,666,000 2,929,460 1.7584 1.088 1.088 1.094 1.076 1.094 2,710,138 1.0809 0.00%
2014-06-24 0 1.770 1.770 1.780 1.730 1.780 2,020,000 3,574,120 1.7694 1.088 1.088 1.094 1.063 1.094 3,286,002 1.0877 2.31%
2014-06-23 0 1.730 1.720 1.730 1.710 1.780 2,888,000 5,077,100 1.7580 1.063 1.057 1.063 1.051 1.094 4,698,007 1.0807 0.00%
2014-06-20 0 1.730 1.730 1.740 1.710 1.740 1,578,000 2,724,640 1.7266 1.063 1.063 1.070 1.051 1.070 2,566,986 1.0614 0.58%
2014-06-19 0 1.720 1.710 1.720 1.710 1.750 2,094,000 3,620,560 1.7290 1.057 1.051 1.057 1.051 1.076 3,406,380 1.0629 -2.27%
2014-06-18 0 1.760 1.760 1.770 1.720 1.780 1,150,000 2,029,240 1.7646 1.082 1.082 1.088 1.057 1.094 1,870,744 1.0847 0.00%
2014-06-17 0 1.760 1.760 1.770 1.760 1.790 2,104,000 3,735,020 1.7752 1.082 1.082 1.088 1.082 1.100 3,422,647 1.0913 -2.76%
2014-06-16 0 1.810 1.810 1.820 1.770 1.820 4,770,000 8,621,100 1.8074 1.113 1.113 1.119 1.088 1.119 7,759,519 1.1110 2.26%
2014-06-13 0 1.770 1.770 1.780 1.700 1.770 4,340,000 7,561,160 1.7422 1.088 1.088 1.094 1.045 1.088 7,060,024 1.0710 2.91%
2014-06-12 0 1.720 1.710 1.720 1.700 1.720 1,256,000 2,152,620 1.7139 1.057 1.051 1.057 1.045 1.057 2,043,177 1.0536 0.00%
2014-06-11 0 1.720 1.700 1.720 1.680 1.720 1,934,000 3,306,200 1.7095 1.057 1.045 1.057 1.033 1.057 3,146,103 1.0509 1.18%
2014-06-10 0 1.700 1.680 1.700 1.670 1.710 1,556,000 2,629,460 1.6899 1.045 1.033 1.045 1.027 1.051 2,531,197 1.0388 0.59%
2014-06-09 0 1.710 1.710 1.720 1.700 1.740 2,094,000 3,606,400 1.7223 1.039 1.039 1.045 1.033 1.057 3,446,692 1.0463 -0.58%
2014-06-06 0 1.720 1.720 1.730 1.720 1.740 1,470,000 2,534,080 1.7239 1.045 1.045 1.051 1.045 1.057 2,419,598 1.0473 -0.58%
2014-06-05 0 1.730 1.730 1.740 1.650 1.750 9,414,000 16,243,560 1.7255 1.051 1.051 1.057 1.002 1.063 15,495,302 1.0483 5.49%
2014-06-04 0 1.640 1.640 1.650 1.630 1.670 664,000 1,092,880 1.6459 0.996 0.996 1.002 0.990 1.015 1,092,934 1.0000 0.00%
2014-06-03 0 1.640 1.630 1.640 1.640 1.670 1,102,000 1,818,420 1.6501 0.996 0.990 0.996 0.996 1.015 1,813,875 1.0025 -2.38%
2014-05-30 0 1.680 1.670 1.690 1.650 1.680 2,022,000 3,377,220 1.6702 1.021 1.015 1.027 1.002 1.021 3,328,181 1.0147 1.82%
2014-05-29 0 1.650 1.650 1.660 1.640 1.680 3,794,000 6,304,680 1.6618 1.002 1.002 1.009 0.996 1.021 6,244,867 1.0096 0.61%
2014-05-28 0 1.640 1.640 1.650 1.630 1.670 3,824,000 6,303,500 1.6484 0.996 0.996 1.002 0.990 1.015 6,294,246 1.0015 -1.80%
2014-05-27 0 1.670 1.660 1.680 1.620 1.700 6,104,000 10,189,580 1.6693 1.015 1.009 1.021 0.984 1.033 10,047,092 1.0142 2.45%
2014-05-26 0 1.630 1.630 1.640 1.540 1.650 4,182,000 6,757,600 1.6159 0.990 0.990 0.996 0.936 1.002 6,883,509 0.9817 3.16%
2014-05-23 0 1.580 1.560 1.580 1.500 1.580 4,062,000 6,260,600 1.5413 0.960 0.948 0.960 0.911 0.960 6,685,991 0.9364 5.33%
2014-05-22 0 1.500 1.490 1.510 1.500 1.530 2,064,000 3,119,640 1.5115 0.911 0.905 0.917 0.911 0.930 3,397,313 0.9183 -0.66%
2014-05-21 0 1.510 1.500 1.520 1.500 1.520 2,476,000 3,741,920 1.5113 0.917 0.911 0.923 0.911 0.923 4,075,459 0.9182 0.00%
2014-05-20 0 1.510 1.500 1.520 1.480 1.520 1,708,000 2,556,540 1.4968 0.917 0.911 0.923 0.899 0.923 2,811,342 0.9094 1.34%
2014-05-19 0 1.490 1.490 1.500 1.450 1.520 1,757,000 2,631,130 1.4975 0.905 0.905 0.911 0.881 0.923 2,891,995 0.9098 0.68%
2014-05-16 0 1.480 1.450 1.480 1.410 1.480 932,000 1,361,140 1.4605 0.899 0.881 0.899 0.857 0.899 1,534,058 0.8873 1.37%
2014-05-15 0 1.460 1.450 1.460 1.400 1.480 1,222,000 1,772,420 1.4504 0.887 0.881 0.887 0.851 0.899 2,011,394 0.8812 2.82%
2014-05-14 0 1.420 1.420 1.430 1.380 1.440 1,592,000 2,249,600 1.4131 0.863 0.863 0.869 0.838 0.875 2,620,408 0.8585 1.43%
2014-05-13 0 1.400 1.400 1.410 1.390 1.440 418,000 592,740 1.4180 0.851 0.851 0.857 0.844 0.875 688,022 0.8615 -0.71%
2014-05-12 0 1.410 1.410 1.420 1.370 1.420 420,000 583,680 1.3897 0.857 0.857 0.863 0.832 0.863 691,314 0.8443 3.68%
2014-05-09 0 1.360 1.360 1.370 1.350 1.390 980,000 1,347,180 1.3747 0.826 0.826 0.832 0.820 0.844 1,613,065 0.8352 -2.86%
2014-05-08 0 1.400 1.390 1.400 1.390 1.430 834,000 1,171,200 1.4043 0.851 0.844 0.851 0.844 0.869 1,372,751 0.8532 -0.71%
2014-05-07 0 1.410 1.400 1.410 1.340 1.460 1,424,000 2,003,400 1.4069 0.857 0.851 0.857 0.814 0.887 2,343,882 0.8547 -2.76%
2014-05-05 0 1.450 1.450 1.460 1.440 1.490 764,000 1,124,320 1.4716 0.881 0.881 0.887 0.875 0.905 1,257,532 0.8941 0.69%
2014-05-02 0 1.440 1.440 1.450 1.440 1.470 466,000 679,700 1.4586 0.875 0.875 0.881 0.875 0.893 767,029 0.8861 0.70%
2014-04-30 0 1.430 1.440 1.450 1.410 1.480 2,536,000 3,721,280 1.4674 0.869 0.875 0.881 0.857 0.899 4,174,218 0.8915 1.42%
2014-04-29 0 1.410 1.410 1.420 1.400 1.440 1,014,000 1,439,360 1.4195 0.857 0.857 0.863 0.851 0.875 1,669,029 0.8624 -0.70%
2014-04-28 0 1.420 1.420 1.440 1.400 1.470 1,738,000 2,477,620 1.4256 0.863 0.863 0.875 0.851 0.893 2,860,722 0.8661 -2.74%
2014-04-25 0 1.460 1.460 1.470 1.440 1.470 1,508,000 2,195,140 1.4557 0.887 0.887 0.893 0.875 0.893 2,482,145 0.8844 -2.67%
2014-04-24 0 1.500 1.480 1.500 1.480 1.500 844,000 1,255,700 1.4878 0.911 0.899 0.911 0.899 0.911 1,389,211 0.9039 0.00%
2014-04-23 0 1.500 1.490 1.500 1.490 1.540 3,408,000 5,177,020 1.5191 0.911 0.905 0.911 0.905 0.936 5,609,516 0.9229 -1.32%
2014-04-22 0 1.520 1.510 1.520 1.450 1.540 5,280,000 7,951,000 1.5059 0.923 0.917 0.923 0.881 0.936 8,690,800 0.9149 3.40%
2014-04-17 0 1.470 1.440 1.470 1.430 1.470 356,000 512,840 1.4406 0.893 0.875 0.893 0.869 0.893 585,971 0.8752 0.68%
2014-04-16 0 1.460 1.430 1.460 1.430 1.470 846,000 1,223,640 1.4464 0.887 0.869 0.887 0.869 0.893 1,392,503 0.8787 1.39%
2014-04-15 0 1.440 1.430 1.450 1.420 1.460 952,000 1,370,760 1.4399 0.875 0.869 0.881 0.863 0.887 1,566,978 0.8748 0.00%
2014-04-14 0 1.440 1.440 1.460 1.430 1.480 1,386,000 1,999,640 1.4427 0.875 0.875 0.887 0.869 0.899 2,281,335 0.8765 -0.69%
2014-04-11 0 1.450 1.450 1.460 1.440 1.480 2,284,000 3,317,520 1.4525 0.881 0.881 0.887 0.875 0.899 3,759,429 0.8825 0.00%
2014-04-10 0 1.450 1.440 1.470 1.420 1.480 6,128,000 8,900,120 1.4524 0.881 0.875 0.893 0.863 0.899 10,086,595 0.8824 -2.03%
2014-04-09 0 1.480 1.460 1.480 1.460 1.500 3,038,000 4,473,300 1.4724 0.899 0.887 0.899 0.887 0.911 5,000,502 0.8946 2.78%
2014-04-08 0 1.440 1.430 1.450 1.430 1.460 2,478,000 3,562,520 1.4377 0.875 0.869 0.881 0.869 0.887 4,078,751 0.8734 0.70%
2014-04-07 0 1.430 1.430 1.440 1.420 1.500 2,406,000 3,478,900 1.4459 0.869 0.869 0.875 0.863 0.911 3,960,240 0.8785 -2.72%
2014-04-04 0 1.470 1.470 1.480 1.460 1.530 5,162,000 7,621,660 1.4765 0.893 0.893 0.899 0.887 0.930 8,496,574 0.8970 -2.65%
2014-04-03 0 1.510 1.510 1.520 1.500 1.530 1,018,000 1,538,280 1.5111 0.917 0.917 0.923 0.911 0.930 1,675,613 0.9180 0.67%
2014-04-02 0 1.500 1.490 1.510 1.480 1.520 3,160,000 4,747,520 1.5024 0.911 0.905 0.917 0.899 0.923 5,201,312 0.9128 -0.66%
2014-04-01 0 1.510 1.500 1.510 1.480 1.520 2,392,000 3,599,720 1.5049 0.917 0.911 0.917 0.899 0.923 3,937,196 0.9143 2.72%
2014-03-31 0 1.470 1.470 1.480 1.430 1.530 7,888,000 11,641,220 1.4758 0.893 0.893 0.899 0.869 0.930 12,983,529 0.8966 -5.77%
2014-03-28 0 1.560 1.560 1.580 1.490 1.590 3,348,000 5,129,540 1.5321 0.948 0.948 0.960 0.905 0.966 5,510,757 0.9308 0.65%
2014-03-27 0 1.550 1.560 1.570 1.530 1.610 4,590,000 7,178,460 1.5639 0.942 0.948 0.954 0.930 0.978 7,555,071 0.9502 -4.32%
2014-03-26 0 1.620 1.590 1.620 1.590 1.640 2,450,000 3,925,260 1.6021 0.984 0.966 0.984 0.966 0.996 4,032,663 0.9734 0.00%
2014-03-25 0 1.620 1.610 1.620 1.610 1.670 1,950,000 3,188,480 1.6351 0.984 0.978 0.984 0.978 1.015 3,209,671 0.9934 -2.41%
2014-03-24 0 1.660 1.650 1.670 1.600 1.670 1,242,000 2,037,300 1.6403 1.009 1.002 1.015 0.972 1.015 2,044,313 0.9966 0.61%
2014-03-21 0 1.650 1.630 1.650 1.620 1.670 1,096,000 1,790,760 1.6339 1.002 0.990 1.002 0.984 1.015 1,803,999 0.9927 -1.20%
2014-03-20 0 1.670 1.640 1.670 1.620 1.680 642,000 1,054,020 1.6418 1.015 0.996 1.015 0.984 1.021 1,056,722 0.9974 0.60%
2014-03-19 0 1.660 1.650 1.660 1.640 1.690 802,000 1,339,000 1.6696 1.009 1.002 1.009 0.996 1.027 1,320,080 1.0143 0.61%
2014-03-18 0 1.650 1.620 1.650 1.630 1.660 1,040,000 1,712,180 1.6463 1.002 0.984 1.002 0.990 1.009 1,711,824 1.0002 1.85%
2014-03-17 0 1.620 1.610 1.620 1.600 1.640 626,000 1,010,320 1.6139 0.984 0.978 0.984 0.972 0.996 1,030,387 0.9805 -0.61%
2014-03-14 0 1.630 1.610 1.620 1.560 1.640 3,370,000 5,380,680 1.5966 0.990 0.978 0.984 0.948 0.996 5,546,969 0.9700 -1.21%
2014-03-13 0 1.650 1.640 1.650 1.630 1.680 2,114,000 3,506,300 1.6586 1.002 0.996 1.002 0.990 1.021 3,479,612 1.0077 -0.60%
2014-03-12 0 1.660 1.630 1.660 1.630 1.700 1,622,000 2,705,460 1.6680 1.009 0.990 1.009 0.990 1.033 2,669,787 1.0134 -3.49%
2014-03-11 0 1.720 1.700 1.730 1.690 1.730 1,194,000 2,043,340 1.7113 1.045 1.033 1.051 1.027 1.051 1,965,306 1.0397 0.58%
2014-03-10 0 1.710 1.710 1.730 1.660 1.750 4,578,000 7,881,740 1.7217 1.039 1.039 1.051 1.009 1.063 7,535,319 1.0460 -0.58%
2014-03-07 0 1.720 1.710 1.720 1.710 1.750 3,560,000 6,133,220 1.7228 1.045 1.039 1.045 1.039 1.063 5,859,706 1.0467 -0.58%
2014-03-06 0 1.730 1.720 1.730 1.680 1.770 7,100,000 12,261,520 1.7270 1.051 1.045 1.051 1.021 1.075 11,686,493 1.0492 1.76%
2014-03-05 0 1.700 1.700 1.710 1.650 1.710 3,532,000 5,939,500 1.6816 1.033 1.033 1.039 1.002 1.039 5,813,619 1.0217 1.19%
2014-03-04 0 1.680 1.670 1.680 1.660 1.720 1,532,000 2,575,100 1.6809 1.021 1.015 1.021 1.009 1.045 2,521,649 1.0212 -2.33%
2014-03-03 0 1.720 1.720 1.730 1.650 1.740 12,544,000 21,526,000 1.7160 1.045 1.045 1.051 1.002 1.057 20,647,234 1.0426 6.17%
2014-02-28 0 1.620 1.620 1.630 1.600 1.640 914,000 1,480,300 1.6196 0.984 0.984 0.990 0.972 0.996 1,504,430 0.9840 -1.22%
2014-02-27 0 1.640 1.630 1.640 1.610 1.650 1,426,000 2,328,860 1.6331 0.996 0.990 0.996 0.978 1.002 2,347,174 0.9922 1.86%
2014-02-26 0 1.610 1.610 1.620 1.580 1.610 876,000 1,400,720 1.5990 0.978 0.978 0.984 0.960 0.978 1,441,883 0.9715 2.55%
2014-02-25 0 1.570 1.570 1.590 1.550 1.640 1,438,000 2,289,720 1.5923 0.954 0.954 0.966 0.942 0.996 2,366,926 0.9674 -3.09%
2014-02-24 0 1.620 1.600 1.620 1.580 1.640 930,000 1,488,460 1.6005 0.984 0.972 0.984 0.960 0.996 1,530,766 0.9724 0.00%
2014-02-21 0 1.620 1.600 1.620 1.570 1.680 7,034,000 11,367,880 1.6161 0.984 0.972 0.984 0.954 1.021 11,577,858 0.9819 -4.71%
2014-02-20 0 1.700 1.670 1.700 1.660 1.730 2,132,000 3,609,020 1.6928 1.033 1.015 1.033 1.009 1.051 3,509,240 1.0284 -1.16%
2014-02-19 0 1.720 1.710 1.720 1.690 1.730 1,824,000 3,109,920 1.7050 1.045 1.039 1.045 1.027 1.051 3,002,276 1.0359 0.58%
2014-02-18 0 1.710 1.700 1.710 1.690 1.730 2,546,000 4,346,420 1.7072 1.039 1.033 1.039 1.027 1.051 4,190,678 1.0372 -1.16%
2014-02-17 0 1.730 1.720 1.730 1.720 1.790 6,086,000 10,696,620 1.7576 1.051 1.045 1.051 1.045 1.087 10,017,464 1.0678 0.00%
2014-02-14 0 1.730 1.740 1.750 1.620 1.770 11,236,000 19,299,760 1.7177 1.051 1.057 1.063 0.984 1.075 18,494,286 1.0436 6.13%
2014-02-13 0 1.630 1.630 1.640 1.590 1.660 4,648,000 7,599,000 1.6349 0.990 0.990 0.996 0.966 1.009 7,650,538 0.9933 2.52%
2014-02-12 0 1.590 1.590 1.600 1.550 1.610 1,848,000 2,925,080 1.5828 0.966 0.966 0.972 0.942 0.978 3,041,780 0.9616 0.00%
2014-02-11 0 1.590 1.580 1.600 1.570 1.600 1,814,000 2,871,200 1.5828 0.966 0.960 0.972 0.954 0.972 2,985,817 0.9616 2.58%
2014-02-10 0 1.550 1.550 1.560 1.540 1.570 1,100,000 1,712,700 1.5570 0.942 0.942 0.948 0.936 0.954 1,810,583 0.9459 0.65%
2014-02-07 0 1.540 1.530 1.550 1.520 1.580 2,678,000 4,126,520 1.5409 0.936 0.930 0.942 0.923 0.960 4,407,948 0.9362 0.65%
2014-02-06 0 1.530 1.520 1.530 1.520 1.550 958,000 1,465,000 1.5292 0.930 0.923 0.930 0.923 0.942 1,576,854 0.9291 -1.92%
2014-02-05 0 1.560 1.530 1.570 1.520 1.560 1,100,000 1,688,840 1.5353 0.948 0.930 0.954 0.923 0.948 1,810,583 0.9328 1.30%
2014-02-04 0 1.540 1.510 1.540 1.510 1.550 2,424,000 3,710,040 1.5305 0.936 0.917 0.936 0.917 0.942 3,989,867 0.9299 -2.53%
2014-01-30 0 1.580 1.560 1.580 1.550 1.580 764,000 1,192,660 1.5611 0.960 0.948 0.960 0.942 0.960 1,257,532 0.9484 -0.63%
2014-01-29 0 1.590 1.580 1.590 1.560 1.630 2,240,000 3,572,320 1.5948 0.966 0.960 0.966 0.948 0.990 3,687,006 0.9689 0.63%
2014-01-28 0 1.580 1.560 1.580 1.530 1.590 1,318,000 2,057,140 1.5608 0.960 0.948 0.960 0.930 0.966 2,169,408 0.9482 1.94%
2014-01-27 0 1.550 1.530 1.550 1.520 1.560 3,050,000 4,694,660 1.5392 0.942 0.930 0.942 0.923 0.948 5,020,254 0.9351 -4.32%
2014-01-24 0 1.620 1.610 1.620 1.590 1.710 5,404,000 8,838,380 1.6355 0.984 0.978 0.984 0.966 1.039 8,894,902 0.9936 -3.57%
2014-01-23 0 1.680 1.670 1.690 1.660 1.700 1,918,000 3,223,380 1.6806 1.021 1.015 1.027 1.009 1.033 3,156,999 1.0210 -1.18%
2014-01-22 0 1.700 1.690 1.700 1.660 1.730 4,618,000 7,905,300 1.7118 1.033 1.027 1.033 1.009 1.051 7,601,158 1.0400 -0.58%
2014-01-21 0 1.710 1.700 1.710 1.670 1.730 6,476,000 10,933,260 1.6883 1.039 1.033 1.039 1.015 1.051 10,659,398 1.0257 -1.72%
2014-01-20 0 1.740 1.740 1.750 1.620 1.750 8,052,000 13,767,940 1.7099 1.057 1.057 1.063 0.984 1.063 13,253,470 1.0388 0.58%
2014-01-17 0 1.730 1.720 1.730 1.710 1.770 10,690,000 18,632,860 1.7430 1.051 1.045 1.051 1.039 1.075 17,595,578 1.0590 0.00%
2014-01-16 0 1.730 1.720 1.730 1.590 1.760 26,180,000 44,674,740 1.7064 1.051 1.045 1.051 0.966 1.069 43,091,884 1.0367 6.79%
2014-01-15 0 1.620 1.600 1.620 1.590 1.690 4,746,000 7,795,240 1.6425 0.984 0.972 0.984 0.966 1.027 7,811,844 0.9979 -0.61%
2014-01-14 0 1.630 1.630 1.640 1.610 1.660 10,806,000 17,674,100 1.6356 0.990 0.990 0.996 0.978 1.009 17,786,513 0.9937 -0.61%
2014-01-13 0 1.640 1.640 1.650 1.540 1.650 24,062,000 38,680,280 1.6075 0.996 0.996 1.002 0.936 1.002 39,605,688 0.9766 8.61%
2014-01-10 0 1.510 1.510 1.520 1.510 1.600 10,916,000 16,854,520 1.5440 0.917 0.917 0.923 0.917 0.972 17,967,571 0.9381 -4.43%
2014-01-09 0 1.580 1.580 1.590 1.490 1.600 16,494,000 25,570,100 1.5503 0.960 0.960 0.966 0.905 0.972 27,148,875 0.9418 6.04%
2014-01-08 0 1.490 1.470 1.490 1.450 1.510 2,838,000 4,184,020 1.4743 0.905 0.893 0.905 0.881 0.917 4,671,305 0.8957 0.00%
2014-01-07 0 1.490 1.480 1.500 1.460 1.510 2,342,000 3,488,840 1.4897 0.905 0.899 0.911 0.887 0.917 3,854,897 0.9050 1.36%
2014-01-06 0 1.470 1.460 1.480 1.440 1.530 6,126,000 9,200,880 1.5019 0.893 0.887 0.899 0.875 0.930 10,083,303 0.9125 0.68%
2014-01-03 0 1.460 1.450 1.460 1.440 1.460 2,324,000 3,363,420 1.4473 0.887 0.881 0.887 0.875 0.887 3,825,269 0.8793 -0.68%
2014-01-02 0 1.470 1.460 1.470 1.440 1.490 4,074,000 5,955,120 1.4617 0.893 0.887 0.893 0.875 0.905 6,705,742 0.8881 -2.00%
2013-12-31 0 1.500 1.490 1.500 1.490 1.510 1,116,000 1,671,720 1.4980 0.911 0.905 0.911 0.905 0.917 1,836,919 0.9101 -0.66%
2013-12-30 0 1.510 1.500 1.510 1.480 1.510 822,000 1,227,520 1.4933 0.917 0.911 0.917 0.899 0.917 1,353,000 0.9073 -0.66%
2013-12-27 0 1.520 1.500 1.520 1.490 1.520 1,126,000 1,694,120 1.5045 0.923 0.911 0.923 0.905 0.923 1,853,379 0.9141 0.00%
2013-12-24 0 1.520 1.520 1.530 1.490 1.520 938,000 1,413,480 1.5069 0.923 0.923 0.930 0.905 0.923 1,543,934 0.9155 2.01%
2013-12-23 0 1.490 1.480 1.490 1.470 1.510 1,206,000 1,798,420 1.4912 0.905 0.899 0.905 0.893 0.917 1,985,058 0.9060 -1.32%
2013-12-20 0 1.510 1.490 1.520 1.460 1.520 3,774,000 5,606,120 1.4855 0.917 0.905 0.923 0.887 0.923 6,211,947 0.9025 0.67%
2013-12-19 0 1.500 1.480 1.500 1.480 1.530 2,882,000 4,331,620 1.5030 0.911 0.899 0.911 0.899 0.930 4,743,728 0.9131 0.67%
2013-12-18 0 1.490 1.490 1.500 1.480 1.510 1,560,000 2,331,320 1.4944 0.905 0.905 0.911 0.899 0.917 2,567,736 0.9079 -0.67%
2013-12-17 0 1.500 1.480 1.500 1.480 1.520 2,796,000 4,177,040 1.4939 0.911 0.899 0.911 0.899 0.923 4,602,174 0.9076 -0.66%
2013-12-16 0 1.510 1.500 1.510 1.490 1.550 1,832,000 2,771,560 1.5129 0.917 0.911 0.917 0.905 0.942 3,015,444 0.9191 -1.31%
2013-12-13 0 1.530 1.520 1.530 1.500 1.550 1,302,000 1,993,480 1.5311 0.930 0.923 0.930 0.911 0.942 2,143,072 0.9302 1.32%
2013-12-12 0 1.510 1.500 1.520 1.500 1.530 3,146,000 4,766,040 1.5150 0.917 0.911 0.923 0.911 0.930 5,178,268 0.9204 -1.31%
2013-12-11 0 1.530 1.520 1.530 1.530 1.590 3,484,000 5,412,680 1.5536 0.930 0.923 0.930 0.930 0.966 5,734,611 0.9439 -3.77%
2013-12-10 0 1.590 1.570 1.590 1.560 1.600 2,444,000 3,843,820 1.5728 0.966 0.954 0.966 0.948 0.972 4,022,787 0.9555 0.00%
2013-12-09 0 1.590 1.590 1.600 1.590 1.660 2,278,000 3,698,220 1.6235 0.966 0.966 0.972 0.966 1.009 3,749,554 0.9863 -1.85%
2013-12-06 0 1.620 1.610 1.620 1.620 1.690 6,756,000 11,147,340 1.6500 0.984 0.978 0.984 0.984 1.027 11,120,274 1.0024 -2.41%
2013-12-05 0 1.660 1.650 1.660 1.600 1.670 14,196,000 23,348,580 1.6447 1.009 1.002 1.009 0.972 1.015 23,366,401 0.9992 4.40%
2013-12-04 0 1.590 1.580 1.590 1.560 1.610 2,638,000 4,208,740 1.5954 0.966 0.960 0.966 0.948 0.978 4,342,108 0.9693 0.63%
2013-12-03 0 1.580 1.570 1.590 1.570 1.600 2,304,000 3,658,880 1.5881 0.960 0.954 0.966 0.954 0.972 3,792,349 0.9648 -0.63%
2013-12-02 0 1.590 1.580 1.590 1.570 1.610 3,256,000 5,188,180 1.5934 0.966 0.960 0.966 0.954 0.978 5,359,327 0.9681 -1.24%
2013-11-29 0 1.610 1.600 1.610 1.550 1.620 4,154,000 6,599,820 1.5888 0.978 0.972 0.978 0.942 0.984 6,837,421 0.9652 3.87%
2013-11-28 0 1.550 1.550 1.560 1.550 1.600 2,496,000 3,936,940 1.5773 0.942 0.942 0.948 0.942 0.972 4,108,378 0.9583 -0.64%
2013-11-27 0 1.560 1.550 1.560 1.550 1.580 1,514,000 2,367,680 1.5639 0.948 0.942 0.948 0.942 0.960 2,492,021 0.9501 0.65%
2013-11-26 0 1.550 1.550 1.560 1.540 1.580 2,370,000 3,690,280 1.5571 0.942 0.942 0.948 0.936 0.960 3,900,984 0.9460 -2.52%
2013-11-25 0 1.590 1.580 1.590 1.540 1.600 2,368,000 3,731,280 1.5757 0.966 0.960 0.966 0.936 0.972 3,897,692 0.9573 0.63%
2013-11-22 0 1.580 1.580 1.590 1.580 1.640 4,104,000 6,603,620 1.6091 0.960 0.960 0.966 0.960 0.996 6,755,122 0.9776 -2.47%
2013-11-21 0 1.620 1.610 1.620 1.600 1.670 7,090,000 11,551,980 1.6293 0.984 0.978 0.984 0.972 1.015 11,670,033 0.9899 -0.61%
2013-11-20 0 1.630 1.620 1.630 1.560 1.650 24,336,000 39,143,420 1.6085 0.990 0.984 0.990 0.948 1.002 40,056,688 0.9772 2.52%
2013-11-19 0 1.590 1.580 1.600 1.560 1.610 14,506,000 23,072,440 1.5905 0.966 0.960 0.972 0.948 0.978 23,876,657 0.9663 0.63%
2013-11-18 0 1.580 1.570 1.580 1.530 1.590 19,208,000 29,969,620 1.5603 0.960 0.954 0.960 0.930 0.966 31,616,078 0.9479 4.64%
2013-11-15 0 1.510 1.500 1.510 1.480 1.540 9,360,000 14,192,220 1.5163 0.917 0.911 0.917 0.899 0.936 15,406,418 0.9212 1.34%
2013-11-14 0 1.490 1.480 1.490 1.450 1.490 3,146,000 4,643,060 1.4759 0.905 0.899 0.905 0.881 0.905 5,178,268 0.8966 2.76%
2013-11-13 0 1.450 1.450 1.460 1.430 1.500 2,630,000 3,831,940 1.4570 0.881 0.881 0.887 0.869 0.911 4,328,940 0.8852 -1.36%
2013-11-12 0 1.470 1.460 1.470 1.470 1.510 1,782,000 2,641,360 1.4822 0.893 0.887 0.893 0.893 0.917 2,933,145 0.9005 -2.00%
2013-11-11 0 1.500 1.500 1.510 1.480 1.520 2,288,000 3,436,960 1.5022 0.911 0.911 0.917 0.899 0.923 3,766,013 0.9126 0.67%
2013-11-08 0 1.490 1.490 1.510 1.480 1.550 7,244,000 10,996,780 1.5181 0.905 0.905 0.917 0.899 0.942 11,923,514 0.9223 0.00%
2013-11-07 0 1.490 1.480 1.490 1.440 1.510 4,230,000 6,264,840 1.4810 0.905 0.899 0.905 0.875 0.917 6,962,516 0.8998 1.36%
2013-11-06 0 1.470 1.460 1.470 1.460 1.490 2,376,000 3,496,480 1.4716 0.893 0.887 0.893 0.887 0.905 3,910,860 0.8940 -1.34%
2013-11-05 0 1.490 1.490 1.500 1.430 1.520 9,288,000 13,840,580 1.4902 0.905 0.905 0.911 0.869 0.923 15,287,908 0.9053 0.68%
2013-11-04 0 1.480 1.480 1.490 1.460 1.510 3,020,000 4,490,560 1.4869 0.899 0.899 0.905 0.887 0.917 4,970,874 0.9034 -0.67%
2013-11-01 0 1.490 1.480 1.490 1.480 1.530 3,620,000 5,408,820 1.4941 0.905 0.899 0.905 0.899 0.930 5,958,465 0.9078 -2.61%
2013-10-31 0 1.530 1.530 1.540 1.500 1.600 12,332,000 19,243,420 1.5604 0.930 0.930 0.936 0.911 0.972 20,298,286 0.9480 -1.29%
2013-10-30 0 1.550 1.540 1.550 1.390 1.550 12,588,000 18,931,580 1.5039 0.942 0.936 0.942 0.844 0.942 20,719,658 0.9137 11.51%
2013-10-29 0 1.390 1.390 1.400 1.380 1.470 3,456,000 4,888,380 1.4145 0.844 0.844 0.851 0.838 0.893 5,688,524 0.8593 -4.79%
2013-10-28 0 1.460 1.460 1.470 1.460 1.500 1,026,000 1,511,000 1.4727 0.887 0.887 0.893 0.887 0.911 1,688,780 0.8947 -1.35%
2013-10-25 0 1.480 1.480 1.500 1.480 1.500 1,074,000 1,597,120 1.4871 0.899 0.899 0.911 0.899 0.911 1,767,788 0.9035 0.00%
2013-10-24 0 1.480 1.480 1.500 1.480 1.520 1,610,000 2,397,180 1.4889 0.899 0.899 0.911 0.899 0.923 2,650,036 0.9046 -1.33%
2013-10-23 0 1.500 1.490 1.500 1.490 1.540 2,820,000 4,277,460 1.5168 0.911 0.905 0.911 0.905 0.936 4,641,677 0.9215 0.00%
2013-10-22 0 1.500 1.490 1.510 1.490 1.510 2,334,000 3,506,520 1.5024 0.911 0.905 0.917 0.905 0.917 3,841,729 0.9127 0.67%
2013-10-21 0 1.490 1.490 1.500 1.480 1.530 3,988,000 5,967,980 1.4965 0.905 0.905 0.911 0.899 0.930 6,564,188 0.9092 -1.32%
2013-10-18 0 1.510 1.500 1.510 1.500 1.540 3,012,000 4,547,360 1.5097 0.917 0.911 0.917 0.911 0.936 4,957,706 0.9172 0.00%
2013-10-17 0 1.510 1.510 1.530 1.510 1.550 2,524,000 3,843,480 1.5228 0.917 0.917 0.930 0.917 0.942 4,154,466 0.9251 -0.66%
2013-10-16 0 1.520 1.520 1.530 1.510 1.560 2,998,000 4,567,960 1.5237 0.923 0.923 0.930 0.917 0.948 4,934,663 0.9257 -2.56%
2013-10-15 0 1.560 1.550 1.570 1.540 1.590 2,230,000 3,479,420 1.5603 0.948 0.942 0.954 0.936 0.966 3,670,546 0.9479 0.00%
2013-10-11 0 1.560 1.550 1.560 1.530 1.600 3,320,000 5,161,140 1.5546 0.948 0.942 0.948 0.930 0.972 5,464,670 0.9445 0.00%
2013-10-10 0 1.560 1.560 1.570 1.540 1.580 1,182,000 1,840,240 1.5569 0.948 0.948 0.954 0.936 0.960 1,945,554 0.9459 -1.27%
2013-10-09 0 1.580 1.570 1.580 1.560 1.600 2,492,000 3,936,400 1.5796 0.960 0.954 0.960 0.948 0.972 4,101,794 0.9597 -0.63%
2013-10-08 0 1.590 1.590 1.600 1.540 1.620 4,434,000 7,000,900 1.5789 0.966 0.966 0.972 0.936 0.984 7,298,297 0.9593 2.58%
2013-10-07 0 1.550 1.550 1.560 1.510 1.600 2,542,000 3,965,280 1.5599 0.942 0.942 0.948 0.917 0.972 4,184,094 0.9477 1.31%
2013-10-04 0 1.530 1.530 1.540 1.500 1.540 2,868,000 4,338,720 1.5128 0.930 0.930 0.936 0.911 0.936 4,720,685 0.9191 -0.65%
2013-10-03 0 1.540 1.530 1.540 1.510 1.550 1,810,000 2,765,320 1.5278 0.936 0.930 0.936 0.917 0.942 2,979,233 0.9282 -0.65%
2013-10-02 0 1.550 1.540 1.550 1.510 1.570 1,398,000 2,160,400 1.5454 0.942 0.936 0.942 0.917 0.954 2,301,087 0.9389 -1.27%
2013-09-30 0 1.570 1.550 1.570 1.550 1.580 2,048,000 3,203,740 1.5643 0.954 0.942 0.954 0.942 0.960 3,370,977 0.9504 -1.87%
2013-09-27 0 1.600 1.600 1.610 1.580 1.620 2,054,000 3,292,740 1.6031 0.972 0.972 0.978 0.960 0.984 3,380,853 0.9739 1.27%
2013-09-26 0 1.580 1.580 1.590 1.560 1.610 2,052,000 3,229,980 1.5741 0.960 0.960 0.966 0.948 0.978 3,377,561 0.9563 -1.86%
2013-09-25 0 1.610 1.610 1.620 1.600 1.640 3,132,000 5,050,400 1.6125 0.978 0.978 0.984 0.972 0.996 5,155,225 0.9797 0.62%
2013-09-24 0 1.600 1.600 1.610 1.490 1.640 8,254,000 13,215,690 1.6011 0.972 0.972 0.978 0.905 0.996 13,585,959 0.9727 5.96%
2013-09-23 0 1.510 1.500 1.510 1.500 1.540 430,000 652,760 1.5180 0.917 0.911 0.917 0.911 0.936 707,773 0.9223 -0.66%
2013-09-19 0 1.520 1.520 1.530 1.510 1.540 1,540,000 2,351,480 1.5269 0.923 0.923 0.930 0.917 0.936 2,534,817 0.9277 0.66%
2013-09-18 0 1.510 1.500 1.510 1.500 1.540 960,000 1,447,800 1.5081 0.917 0.911 0.917 0.911 0.936 1,580,145 0.9162 -1.31%
2013-09-17 0 1.530 1.520 1.530 1.510 1.550 1,028,000 1,567,220 1.5245 0.930 0.923 0.930 0.917 0.942 1,692,072 0.9262 -1.29%
2013-09-16 0 1.550 1.540 1.560 1.470 1.560 2,842,000 4,316,320 1.5188 0.942 0.936 0.948 0.893 0.948 4,677,889 0.9227 3.33%
2013-09-13 0 1.500 1.500 1.530 1.490 1.530 2,216,000 3,332,240 1.5037 0.911 0.911 0.930 0.905 0.930 3,647,502 0.9136 -1.96%
2013-09-12 0 1.530 1.530 1.540 1.530 1.560 1,740,000 2,675,980 1.5379 0.930 0.930 0.936 0.930 0.948 2,864,014 0.9343 -2.55%
2013-09-11 0 1.570 1.530 1.570 1.530 1.580 1,628,000 2,535,440 1.5574 0.954 0.930 0.954 0.930 0.960 2,679,663 0.9462 1.29%
2013-09-10 0 1.550 1.540 1.560 1.530 1.580 1,662,000 2,583,660 1.5545 0.942 0.936 0.948 0.930 0.960 2,735,627 0.9444 1.31%
2013-09-09 0 1.530 1.510 1.530 1.510 1.560 4,064,000 6,215,180 1.5293 0.930 0.917 0.930 0.917 0.948 6,689,283 0.9291 -2.55%
2013-09-06 0 1.570 1.560 1.570 1.560 1.600 2,064,000 3,257,060 1.5780 0.954 0.948 0.954 0.948 0.972 3,397,313 0.9587 0.64%
2013-09-05 0 1.560 1.550 1.560 1.550 1.620 2,672,000 4,198,880 1.5714 0.948 0.942 0.948 0.942 0.984 4,398,072 0.9547 -1.27%
2013-09-04 0 1.580 1.560 1.570 1.560 1.630 3,920,000 6,232,720 1.5900 0.960 0.948 0.954 0.948 0.990 6,452,261 0.9660 -3.07%
2013-09-03 0 1.630 1.630 1.640 1.620 1.650 2,090,000 3,419,820 1.6363 0.990 0.990 0.996 0.984 1.002 3,440,108 0.9941 0.62%
2013-09-02 0 1.620 1.610 1.620 1.600 1.670 2,294,000 3,748,160 1.6339 0.984 0.978 0.984 0.972 1.015 3,775,889 0.9927 -0.61%
2013-08-30 0 1.630 1.630 1.640 1.620 1.680 2,804,000 4,591,360 1.6374 0.990 0.990 0.996 0.984 1.021 4,615,342 0.9948 -2.98%
2013-08-29 0 1.680 1.660 1.680 1.630 1.690 4,448,000 7,359,940 1.6547 1.021 1.009 1.021 0.990 1.027 7,321,341 1.0053 3.07%
2013-08-28 0 1.630 1.620 1.640 1.600 1.710 6,402,000 10,489,980 1.6385 0.990 0.984 0.996 0.972 1.039 10,537,595 0.9955 -5.23%
2013-08-27 0 1.720 1.700 1.720 1.670 1.720 1,966,000 3,337,320 1.6975 1.045 1.033 1.045 1.015 1.045 3,236,006 1.0313 1.18%
2013-08-26 0 1.700 1.700 1.710 1.700 1.800 4,314,000 7,513,580 1.7417 1.033 1.033 1.039 1.033 1.094 7,100,779 1.0581 -3.41%
2013-08-23 0 1.760 1.760 1.770 1.720 1.770 3,714,000 6,488,340 1.7470 1.069 1.069 1.075 1.045 1.075 6,113,188 1.0614 1.73%
2013-08-22 0 1.730 1.730 1.740 1.700 1.760 2,372,000 4,100,540 1.7287 1.051 1.051 1.057 1.033 1.069 3,904,276 1.0503 -0.57%
2013-08-21 0 1.740 1.740 1.750 1.660 1.750 2,752,000 4,713,080 1.7126 1.057 1.057 1.063 1.009 1.063 4,529,750 1.0405 3.57%
2013-08-20 0 1.680 1.680 1.690 1.670 1.760 3,714,000 6,326,800 1.7035 1.021 1.021 1.027 1.015 1.069 6,113,188 1.0349 -4.00%
2013-08-19 0 1.750 1.750 1.760 1.740 1.780 2,208,000 3,873,580 1.7543 1.063 1.063 1.069 1.057 1.081 3,634,335 1.0658 -0.57%
2013-08-16 0 1.760 1.760 1.770 1.720 1.820 4,876,000 8,642,980 1.7726 1.069 1.069 1.075 1.045 1.106 8,025,822 1.0769 -0.56%
2013-08-15 0 1.770 1.760 1.780 1.750 1.820 4,284,000 7,647,100 1.7850 1.075 1.069 1.081 1.063 1.106 7,051,399 1.0845 -2.21%
2013-08-13 0 1.810 1.810 1.820 1.740 1.850 11,738,000 21,314,540 1.8159 1.100 1.100 1.106 1.057 1.124 19,320,571 1.1032 3.43%
2013-08-12 0 1.750 1.750 1.760 1.720 1.790 4,926,000 8,657,040 1.7574 1.063 1.063 1.069 1.045 1.087 8,108,122 1.0677 -1.69%
2013-08-09 0 1.780 1.780 1.800 1.770 1.820 6,184,000 11,083,280 1.7923 1.081 1.081 1.094 1.075 1.106 10,178,770 1.0889 0.56%
2013-08-08 0 1.770 1.770 1.790 1.770 1.860 8,572,000 15,516,540 1.8101 1.075 1.075 1.087 1.075 1.130 14,109,382 1.0997 -1.12%
2013-08-07 0 1.790 1.790 1.800 1.770 1.870 9,686,000 17,674,620 1.8248 1.087 1.087 1.094 1.075 1.136 15,943,010 1.1086 -1.65%
2013-08-06 0 1.820 1.810 1.820 1.750 1.820 6,196,000 11,109,820 1.7931 1.106 1.100 1.106 1.063 1.106 10,198,522 1.0894 1.68%
2013-08-05 0 1.790 1.790 1.800 1.780 1.840 12,354,000 22,325,880 1.8072 1.087 1.087 1.094 1.081 1.118 20,334,497 1.0979 2.87%
2013-08-02 0 1.740 1.730 1.740 1.710 1.780 10,312,000 17,948,680 1.7406 1.057 1.051 1.057 1.039 1.081 16,973,396 1.0575 -0.57%
2013-08-01 0 1.750 1.750 1.760 1.610 1.770 14,386,000 24,549,900 1.7065 1.063 1.063 1.069 0.978 1.075 23,679,138 1.0368 10.76%
2013-07-31 0 1.580 1.590 1.600 1.580 1.630 1,376,000 2,215,500 1.6101 0.960 0.966 0.972 0.960 0.990 2,264,875 0.9782 -2.47%
2013-07-30 0 1.620 1.620 1.640 1.580 1.640 5,831,000 9,359,460 1.6051 0.984 0.984 0.996 0.960 0.996 9,597,738 0.9752 -1.22%
2013-07-29 0 1.640 1.630 1.640 1.620 1.700 4,082,000 6,758,820 1.6558 0.996 0.990 0.996 0.984 1.033 6,718,910 1.0059 -2.38%
2013-07-26 0 1.680 1.670 1.680 1.660 1.740 3,630,000 6,143,800 1.6925 1.021 1.015 1.021 1.009 1.057 5,974,925 1.0283 -0.59%
2013-07-25 0 1.690 1.680 1.690 1.640 1.700 5,254,000 8,790,680 1.6731 1.027 1.021 1.027 0.996 1.033 8,648,005 1.0165 -0.59%
2013-07-24 0 1.700 1.690 1.700 1.610 1.710 11,954,000 19,941,300 1.6682 1.033 1.027 1.033 0.978 1.039 19,676,103 1.0135 3.66%
2013-07-23 0 1.640 1.630 1.640 1.570 1.640 13,188,000 21,181,000 1.6061 0.996 0.990 0.996 0.954 0.996 21,707,249 0.9758 11.56%
2013-07-22 0 1.470 1.460 1.470 1.380 1.480 3,578,000 5,105,460 1.4269 0.893 0.887 0.893 0.838 0.899 5,889,334 0.8669 5.00%
2013-07-19 0 1.400 1.400 1.410 1.370 1.500 8,142,000 11,675,200 1.4339 0.851 0.851 0.857 0.832 0.911 13,401,609 0.8712 -7.28%
2013-07-18 0 1.510 1.500 1.520 1.480 1.550 3,314,000 5,003,840 1.5099 0.917 0.911 0.923 0.899 0.942 5,454,794 0.9173 -0.66%
2013-07-17 0 1.520 1.510 1.520 1.510 1.560 2,708,000 4,137,040 1.5277 0.923 0.917 0.923 0.917 0.948 4,457,327 0.9281 -1.30%
2013-07-16 0 1.540 1.530 1.540 1.520 1.600 3,914,000 6,111,320 1.5614 0.936 0.930 0.936 0.923 0.972 6,442,385 0.9486 0.65%
2013-07-15 0 1.530 1.530 1.550 1.520 1.600 4,256,000 6,623,760 1.5563 0.930 0.930 0.942 0.923 0.972 7,005,312 0.9455 -4.38%
2013-07-12 0 1.600 1.600 1.610 1.560 1.650 5,926,000 9,565,020 1.6141 0.972 0.972 0.978 0.948 1.002 9,754,106 0.9806 0.63%
2013-07-11 0 1.590 1.570 1.590 1.520 1.600 6,712,000 10,505,760 1.5652 0.966 0.954 0.966 0.923 0.972 11,047,851 0.9509 5.30%
2013-07-10 0 1.510 1.500 1.510 1.450 1.530 4,918,000 7,331,220 1.4907 0.917 0.911 0.917 0.881 0.930 8,094,954 0.9057 1.34%
2013-07-09 0 1.490 1.480 1.490 1.450 1.640 19,082,000 28,951,300 1.5172 0.905 0.899 0.905 0.881 0.996 31,408,683 0.9218 -7.45%
2013-07-08 0 1.610 1.610 1.630 1.600 1.650 3,100,000 5,013,820 1.6174 0.978 0.978 0.990 0.972 1.002 5,102,553 0.9826 -3.01%
2013-07-05 0 1.660 1.660 1.670 1.640 1.690 3,628,000 6,029,640 1.6620 1.009 1.009 1.015 0.996 1.027 5,971,633 1.0097 1.22%
2013-07-04 0 1.640 1.640 1.660 1.640 1.710 2,872,000 4,772,900 1.6619 0.996 0.996 1.009 0.996 1.039 4,727,269 1.0097 0.00%
2013-07-03 0 1.640 1.620 1.640 1.620 1.710 4,628,000 7,586,320 1.6392 0.996 0.984 0.996 0.984 1.039 7,617,618 0.9959 -4.09%
2013-07-02 0 1.710 1.700 1.710 1.680 1.770 5,854,000 10,181,960 1.7393 1.039 1.033 1.039 1.021 1.075 9,635,595 1.0567 2.40%
2013-06-28 0 1.670 1.680 1.690 1.630 1.720 2,786,000 4,695,020 1.6852 1.015 1.021 1.027 0.990 1.045 4,585,714 1.0238 1.83%
2013-06-27 0 1.640 1.640 1.650 1.610 1.760 10,328,000 17,303,940 1.6754 0.996 0.996 1.002 0.978 1.069 16,999,732 1.0179 -4.65%
2013-06-26 0 1.720 1.710 1.720 1.550 1.720 9,334,000 15,158,380 1.6240 1.045 1.039 1.045 0.942 1.045 15,363,623 0.9866 13.16%
2013-06-25 0 1.520 1.510 1.530 1.370 1.640 14,316,000 21,283,160 1.4867 0.923 0.917 0.930 0.832 0.996 23,563,920 0.9032 -4.40%
2013-06-24 0 1.590 1.580 1.590 1.520 1.770 13,930,000 22,585,240 1.6213 0.966 0.960 0.966 0.923 1.075 22,928,569 0.9850 -10.67%
2013-06-21 0 1.780 1.770 1.780 1.720 1.810 5,870,000 10,402,400 1.7721 1.081 1.075 1.081 1.045 1.100 9,661,931 1.0766 -1.11%
2013-06-20 0 1.800 1.790 1.800 1.780 1.850 8,900,000 16,092,360 1.8081 1.094 1.087 1.094 1.081 1.124 14,649,265 1.0985 -3.74%
2013-06-19 0 1.870 1.860 1.870 1.860 1.950 6,986,000 13,084,700 1.8730 1.136 1.130 1.136 1.130 1.185 11,498,850 1.1379 -2.09%
2013-06-18 0 1.910 1.900 1.910 1.860 1.940 7,530,000 14,352,240 1.9060 1.160 1.154 1.160 1.130 1.179 12,394,266 1.1580 -1.04%
2013-06-17 0 1.930 1.920 1.930 1.880 1.960 11,000,000 21,139,840 1.9218 1.173 1.166 1.173 1.142 1.191 18,105,834 1.1676 2.66%
2013-06-14 0 1.880 1.880 1.890 1.860 2.010 10,162,000 19,571,640 1.9260 1.142 1.142 1.148 1.130 1.221 16,726,498 1.1701 -4.08%
2013-06-13 0 1.960 1.950 1.960 1.740 1.960 14,430,000 26,480,190 1.8351 1.191 1.185 1.191 1.057 1.191 23,751,562 1.1149 4.81%
2013-06-11 0 1.870 1.870 1.880 1.810 1.930 13,334,000 24,922,020 1.8691 1.136 1.136 1.142 1.100 1.173 21,947,562 1.1355 -3.61%
2013-06-10 0 1.940 1.940 1.950 1.910 2.160 22,846,000 45,962,980 2.0119 1.179 1.179 1.185 1.160 1.312 37,604,171 1.2223 -8.49%
2013-06-07 0 2.120 2.110 2.120 2.100 2.220 6,206,000 13,224,100 2.1309 1.288 1.282 1.288 1.276 1.349 10,214,982 1.2946 -3.20%
2013-06-06 0 2.190 2.180 2.190 2.100 2.270 9,932,000 21,591,240 2.1739 1.331 1.324 1.331 1.276 1.379 16,347,922 1.3207 -4.37%
2013-06-05 0 2.290 2.280 2.300 2.170 2.320 10,192,000 23,116,480 2.2681 1.391 1.385 1.397 1.318 1.409 16,775,878 1.3780 3.62%
2013-06-04 0 2.210 2.200 2.210 2.160 2.280 9,406,000 20,756,660 2.2067 1.343 1.337 1.343 1.312 1.385 15,482,134 1.3407 -0.90%
2013-06-03 0 2.250 2.240 2.250 2.220 2.400 17,616,000 40,304,580 2.2880 1.355 1.349 1.355 1.337 1.445 29,255,720 1.3777 -3.02%
2013-05-31 0 2.320 2.310 2.330 2.150 2.380 55,137,000 126,843,050 2.3005 1.397 1.391 1.403 1.295 1.433 91,568,611 1.3852 10.48%
2013-05-30 0 2.100 2.090 2.100 2.060 2.170 12,452,000 26,143,280 2.0995 1.264 1.258 1.264 1.240 1.307 20,679,623 1.2642 -0.47%
2013-05-29 0 2.110 2.090 2.100 2.080 2.170 7,196,000 15,244,200 2.1184 1.271 1.258 1.264 1.252 1.307 11,950,736 1.2756 -1.40%
2013-05-28 0 2.140 2.130 2.140 2.110 2.230 17,352,000 37,738,180 2.1749 1.289 1.283 1.289 1.271 1.343 28,817,283 1.3096 -0.93%
2013-05-27 0 2.160 2.160 2.170 2.020 2.210 21,290,000 45,748,760 2.1488 1.301 1.301 1.307 1.216 1.331 35,357,305 1.2939 5.88%
2013-05-24 0 2.040 2.030 2.040 1.940 2.050 7,196,000 14,403,120 2.0015 1.228 1.222 1.228 1.168 1.234 11,950,736 1.2052 4.08%
2013-05-23 0 1.960 1.960 1.970 1.890 2.010 12,219,000 23,870,620 1.9536 1.180 1.180 1.186 1.138 1.210 20,292,669 1.1763 -0.51%
2013-05-22 0 1.970 1.960 1.970 1.890 2.140 20,528,000 40,012,680 1.9492 1.186 1.180 1.186 1.138 1.289 34,091,816 1.1737 -6.19%
2013-05-21 0 2.100 2.100 2.110 2.070 2.160 7,956,000 16,854,800 2.1185 1.264 1.264 1.271 1.246 1.301 13,212,904 1.2756 0.48%
2013-05-20 0 2.090 2.080 2.090 2.010 2.140 13,540,000 28,201,740 2.0828 1.258 1.252 1.258 1.210 1.289 22,486,515 1.2542 0.97%
2013-05-16 0 2.070 2.070 2.080 2.050 2.190 12,861,000 27,076,540 2.1053 1.246 1.246 1.252 1.234 1.319 21,358,868 1.2677 -4.17%
2013-05-15 0 2.160 2.150 2.160 2.140 2.240 15,355,000 33,690,960 2.1941 1.301 1.295 1.301 1.289 1.349 25,500,771 1.3212 0.47%
2013-05-14 0 2.150 2.140 2.150 2.100 2.220 25,564,000 55,414,020 2.1677 1.295 1.289 1.295 1.264 1.337 42,455,338 1.3052 0.94%
2013-05-13 0 2.130 2.120 2.130 1.830 2.180 128,624,000 247,860,080 1.9270 1.283 1.277 1.283 1.102 1.313 213,611,932 1.1603 12.11%
2013-05-10 0 1.900 1.890 1.900 1.840 1.910 5,814,000 10,892,520 1.8735 1.144 1.138 1.144 1.108 1.150 9,655,583 1.1281 1.60%
2013-05-09 0 1.870 1.860 1.870 1.860 1.900 5,200,000 9,780,060 1.8808 1.126 1.120 1.126 1.120 1.144 8,635,885 1.1325 0.54%
2013-05-08 0 1.860 1.860 1.870 1.850 1.960 12,118,000 22,978,180 1.8962 1.120 1.120 1.126 1.114 1.180 20,124,933 1.1418 -4.12%
2013-05-07 0 1.940 1.930 1.940 1.870 1.960 15,602,000 30,004,920 1.9231 1.168 1.162 1.168 1.126 1.180 25,910,976 1.1580 0.52%
2013-05-06 0 1.930 1.920 1.930 1.920 1.990 11,904,000 23,200,780 1.9490 1.162 1.156 1.162 1.156 1.198 19,769,533 1.1736 0.52%
2013-05-03 0 1.920 1.910 1.920 1.900 1.980 15,506,000 30,125,440 1.9428 1.156 1.150 1.156 1.144 1.192 25,751,544 1.1698 1.05%
2013-05-02 0 1.900 1.890 1.900 1.830 1.920 9,965,000 18,890,040 1.8956 1.144 1.138 1.144 1.102 1.156 16,549,345 1.1414 1.60%
2013-04-30 0 1.870 1.860 1.870 1.810 1.900 9,763,000 18,267,170 1.8711 1.126 1.120 1.126 1.090 1.144 16,213,874 1.1266 3.31%
2013-04-29 0 1.810 1.800 1.810 1.780 1.840 3,038,000 5,493,660 1.8083 1.090 1.084 1.090 1.072 1.108 5,045,350 1.0889 -1.63%
2013-04-26 0 1.840 1.820 1.840 1.820 1.870 3,400,000 6,261,420 1.8416 1.108 1.096 1.108 1.096 1.126 5,646,540 1.1089 0.00%
2013-04-25 0 1.840 1.840 1.850 1.820 1.910 15,852,000 29,734,360 1.8757 1.108 1.108 1.114 1.096 1.150 26,326,163 1.1295 0.00%
2013-04-24 0 1.840 1.830 1.840 1.790 1.900 12,724,000 23,332,400 1.8337 1.108 1.102 1.108 1.078 1.144 21,131,346 1.1042 -1.60%
2013-04-23 0 1.870 1.860 1.870 1.680 1.870 26,920,000 48,451,860 1.7998 1.126 1.120 1.126 1.012 1.126 44,707,311 1.0838 10.65%
2013-04-22 0 1.690 1.670 1.690 1.670 1.700 2,094,000 3,513,040 1.6777 1.018 1.006 1.018 1.006 1.024 3,477,604 1.0102 -0.59%
2013-04-19 0 1.700 1.700 1.710 1.660 1.730 4,574,000 7,768,000 1.6983 1.024 1.024 1.030 1.000 1.042 7,596,257 1.0226 1.19%
2013-04-18 0 1.680 1.670 1.690 1.630 1.710 4,204,000 7,077,780 1.6836 1.012 1.006 1.018 0.981 1.030 6,981,781 1.0137 1.20%
2013-04-17 0 1.660 1.640 1.680 1.640 1.730 2,744,000 4,635,120 1.6892 1.000 0.988 1.012 0.988 1.042 4,557,090 1.0171 -2.35%
2013-04-16 0 1.700 1.690 1.700 1.630 1.730 5,060,000 8,509,400 1.6817 1.024 1.018 1.024 0.981 1.042 8,403,380 1.0126 -1.16%
2013-04-15 0 1.720 1.710 1.720 1.690 1.750 3,362,000 5,764,600 1.7146 1.036 1.030 1.036 1.018 1.054 5,583,432 1.0324 -1.71%
2013-04-12 0 1.750 1.740 1.750 1.730 1.780 5,422,000 9,551,000 1.7615 1.054 1.048 1.054 1.042 1.072 9,004,571 1.0607 -0.57%
2013-04-11 0 1.760 1.750 1.760 1.730 1.840 8,250,000 14,730,600 1.7855 1.060 1.054 1.060 1.042 1.108 13,701,163 1.0751 -3.30%
2013-04-10 0 1.820 1.810 1.820 1.720 1.820 11,136,000 19,707,240 1.7697 1.096 1.090 1.096 1.036 1.096 18,494,079 1.0656 4.00%
2013-04-09 0 1.750 1.740 1.760 1.550 1.760 18,452,000 30,688,420 1.6631 1.054 1.048 1.060 0.933 1.060 30,644,105 1.0014 10.76%
2013-04-08 0 1.580 1.580 1.600 1.560 1.640 3,584,000 5,756,100 1.6061 0.951 0.951 0.963 0.939 0.988 5,952,118 0.9671 0.00%
2013-04-05 0 1.580 1.580 1.590 1.490 1.660 11,956,000 18,532,460 1.5501 0.951 0.951 0.957 0.897 1.000 19,855,892 0.9333 -5.39%
2013-04-03 0 1.670 1.660 1.670 1.650 1.770 6,178,000 10,514,960 1.7020 1.006 1.000 1.006 0.994 1.066 10,260,095 1.0248 -3.47%
2013-04-02 0 1.730 1.720 1.730 1.670 1.890 16,660,000 29,255,600 1.7560 1.042 1.036 1.042 1.006 1.138 27,668,046 1.0574 -7.49%
2013-03-28 0 1.870 1.870 1.880 1.820 1.950 16,910,000 31,644,260 1.8713 1.126 1.126 1.132 1.096 1.174 28,083,233 1.1268 -5.08%
2013-03-27 0 1.970 1.960 1.970 1.970 2.100 26,960,000 54,650,820 2.0271 1.186 1.180 1.186 1.186 1.264 44,773,741 1.2206 -1.50%
2013-03-26 0 2.000 1.990 2.000 1.950 2.040 10,124,000 20,196,640 1.9949 1.204 1.198 1.204 1.174 1.228 16,813,403 1.2012 -0.99%
2013-03-25 0 2.020 2.010 2.020 1.900 2.080 32,592,000 65,352,140 2.0052 1.216 1.210 1.216 1.144 1.252 54,127,069 1.2074 5.21%
2013-03-22 0 1.920 1.920 1.930 1.870 1.970 12,820,000 24,689,200 1.9258 1.156 1.156 1.162 1.126 1.186 21,290,778 1.1596 1.05%
2013-03-21 0 1.900 1.900 1.910 1.850 1.960 9,474,000 18,013,240 1.9013 1.144 1.144 1.150 1.114 1.180 15,733,918 1.1449 -1.55%
2013-03-20 0 1.930 1.930 1.940 1.890 1.960 11,142,000 21,476,660 1.9275 1.162 1.162 1.168 1.138 1.180 18,504,044 1.1606 1.58%
2013-03-19 0 1.900 1.900 1.910 1.810 1.930 11,306,000 21,148,540 1.8706 1.144 1.144 1.150 1.090 1.162 18,776,406 1.1263 4.97%
2013-03-18 0 1.810 1.810 1.820 1.740 1.880 11,174,000 20,065,240 1.7957 1.090 1.090 1.096 1.048 1.132 18,557,188 1.0813 -5.73%
2013-03-15 0 1.920 1.920 1.930 1.860 1.980 7,216,000 13,821,120 1.9153 1.156 1.156 1.162 1.120 1.192 11,983,951 1.1533 -1.03%
2013-03-14 0 1.940 1.930 1.940 1.790 1.960 9,860,000 18,556,280 1.8820 1.168 1.162 1.168 1.078 1.180 16,374,966 1.1332 6.59%
2013-03-13 0 1.820 1.810 1.820 1.780 1.890 6,454,000 11,761,200 1.8223 1.096 1.090 1.096 1.072 1.138 10,718,462 1.0973 -1.62%
2013-03-12 0 1.850 1.850 1.860 1.770 1.970 16,908,000 31,453,100 1.8602 1.114 1.114 1.120 1.066 1.186 28,079,912 1.1201 -3.14%
2013-03-11 0 1.910 1.890 1.900 1.810 2.120 17,726,000 35,513,900 2.0035 1.150 1.138 1.144 1.090 1.277 29,438,403 1.2064 -5.45%
2013-03-08 0 2.020 2.010 2.020 1.980 2.060 8,417,700 17,033,806 2.0236 1.216 1.210 1.216 1.192 1.240 13,979,671 1.2185 0.00%
2013-03-07 0 2.020 2.010 2.020 1.960 2.050 5,830,000 11,675,600 2.0027 1.216 1.210 1.216 1.180 1.234 9,682,155 1.2059 -0.98%
2013-03-06 0 2.040 2.040 2.050 2.000 2.140 15,098,000 31,057,620 2.0571 1.228 1.228 1.234 1.204 1.289 25,073,959 1.2386 -0.49%
2013-03-05 0 2.050 2.040 2.050 1.930 2.060 23,618,000 47,428,300 2.0081 1.234 1.228 1.234 1.162 1.240 39,223,524 1.2092 6.77%
2013-03-04 0 1.920 1.910 1.920 1.860 1.980 11,474,000 21,954,460 1.9134 1.156 1.150 1.156 1.120 1.192 19,055,412 1.1521 -1.54%
2013-03-01 0 1.950 1.950 1.960 1.860 1.990 22,476,000 43,749,300 1.9465 1.174 1.174 1.180 1.120 1.198 37,326,951 1.1721 4.84%
2013-02-28 0 1.860 1.860 1.870 1.850 1.940 13,978,000 26,397,340 1.8885 1.120 1.120 1.126 1.114 1.168 23,213,923 1.1371 0.54%
2013-02-27 0 1.850 1.850 1.860 1.660 1.870 21,582,000 38,206,120 1.7703 1.114 1.114 1.120 1.000 1.126 35,842,243 1.0660 9.47%
2013-02-26 0 1.690 1.680 1.690 1.620 1.780 15,194,000 25,942,660 1.7074 1.018 1.012 1.018 0.975 1.072 25,233,391 1.0281 -0.59%
2013-02-25 0 1.700 1.700 1.710 1.660 1.840 10,060,000 17,454,320 1.7350 1.024 1.024 1.030 1.000 1.108 16,707,116 1.0447 -4.49%
2013-02-22 0 1.780 1.780 1.790 1.720 1.930 19,722,000 36,049,820 1.8279 1.072 1.072 1.078 1.036 1.162 32,753,254 1.1006 -3.78%
2013-02-21 0 1.850 1.840 1.850 1.780 2.040 37,769,000 71,962,300 1.9053 1.114 1.108 1.114 1.072 1.228 62,724,756 1.1473 -3.65%
2013-02-20 0 1.920 1.910 1.920 1.690 1.920 22,332,000 40,111,800 1.7962 1.156 1.150 1.156 1.018 1.156 37,087,804 1.0815 10.98%
2013-02-19 0 1.730 1.720 1.730 1.640 1.790 44,130,000 75,312,180 1.7066 1.042 1.036 1.042 0.988 1.078 73,288,768 1.0276 7.45%
2013-02-18 0 1.610 1.600 1.610 1.400 1.620 23,524,000 36,170,880 1.5376 0.969 0.963 0.969 0.843 0.975 39,067,414 0.9259 11.81%
2013-02-15 0 1.440 1.430 1.440 1.390 1.470 7,894,000 11,312,320 1.4330 0.867 0.861 0.867 0.837 0.885 13,109,937 0.8629 0.00%
2013-02-14 0 1.440 1.430 1.440 1.300 1.480 20,370,000 28,789,180 1.4133 0.867 0.861 0.867 0.783 0.891 33,829,418 0.8510 10.77%
2013-02-08 0 1.300 1.290 1.300 1.260 1.370 7,864,000 10,138,600 1.2892 0.783 0.777 0.783 0.759 0.825 13,060,115 0.7763 -2.99%
2013-02-07 0 1.340 1.340 1.350 1.320 1.440 22,483,400 30,797,730 1.3698 0.807 0.807 0.813 0.795 0.867 37,339,241 0.8248 -0.74%
2013-02-06 0 1.350 1.350 1.360 1.190 1.350 28,530,000 36,494,000 1.2791 0.813 0.813 0.819 0.717 0.813 47,381,114 0.7702 18.42%
2013-02-05 0 1.140 1.130 1.140 1.120 1.150 2,104,000 2,374,060 1.1284 0.686 0.680 0.686 0.674 0.692 3,494,212 0.6794 -1.72%
2013-02-04 0 1.160 1.150 1.160 1.120 1.190 4,176,000 4,853,000 1.1621 0.698 0.692 0.698 0.674 0.717 6,935,280 0.6998 0.87%
2013-02-01 0 1.150 1.140 1.150 1.050 1.160 9,594,000 10,756,880 1.1212 0.692 0.686 0.692 0.632 0.698 15,933,207 0.6751 11.65%
2013-01-31 0 1.030 1.010 1.030 1.010 1.050 1,070,000 1,095,040 1.0234 0.620 0.608 0.620 0.608 0.632 1,776,999 0.6162 -1.90%
2013-01-30 0 1.050 1.030 1.050 1.040 1.080 596,000 623,600 1.0463 0.632 0.620 0.632 0.626 0.650 989,805 0.6300 -0.94%
2013-01-29 0 1.060 1.050 1.060 1.020 1.060 1,526,000 1,588,960 1.0413 0.638 0.632 0.638 0.614 0.638 2,534,300 0.6270 1.92%
2013-01-28 0 1.040 1.030 1.040 1.020 1.050 1,022,000 1,051,420 1.0288 0.626 0.620 0.626 0.614 0.632 1,697,284 0.6195 0.00%
2013-01-25 0 1.040 1.020 1.040 1.020 1.080 2,002,000 2,063,460 1.0307 0.626 0.614 0.626 0.614 0.650 3,324,816 0.6206 -1.89%
2013-01-24 0 1.060 1.050 1.060 1.050 1.100 2,440,000 2,596,120 1.0640 0.638 0.632 0.638 0.632 0.662 4,052,223 0.6407 -3.64%
2013-01-23 0 1.100 1.090 1.100 1.050 1.110 3,726,000 4,045,140 1.0857 0.662 0.656 0.662 0.632 0.668 6,187,944 0.6537 -1.79%
2013-01-22 0 1.120 1.110 1.120 1.100 1.140 2,518,000 2,814,740 1.1178 0.674 0.668 0.674 0.662 0.686 4,181,761 0.6731 -0.88%
2013-01-21 0 1.130 1.110 1.130 1.110 1.180 5,284,000 5,973,180 1.1304 0.680 0.668 0.680 0.668 0.711 8,775,388 0.6807 -3.42%
2013-01-18 0 1.170 1.160 1.170 1.150 1.190 2,956,000 3,445,040 1.1654 0.705 0.698 0.705 0.692 0.717 4,909,168 0.7018 1.74%
2013-01-17 0 1.150 1.140 1.150 1.130 1.200 2,938,000 3,398,100 1.1566 0.692 0.686 0.692 0.680 0.723 4,879,275 0.6964 -4.17%
2013-01-16 0 1.200 1.180 1.200 1.150 1.210 3,642,000 4,279,920 1.1752 0.723 0.711 0.723 0.692 0.729 6,048,441 0.7076 -0.83%
2013-01-15 0 1.210 1.200 1.210 1.140 1.220 7,766,000 9,267,020 1.1933 0.729 0.723 0.729 0.686 0.735 12,897,362 0.7185 3.42%
2013-01-14 0 1.170 1.160 1.170 1.120 1.180 3,062,000 3,509,340 1.1461 0.705 0.698 0.705 0.674 0.711 5,085,208 0.6901 1.74%
2013-01-11 0 1.150 1.130 1.150 1.090 1.150 3,698,000 4,163,100 1.1258 0.692 0.680 0.692 0.656 0.692 6,141,443 0.6779 0.88%
2013-01-10 0 1.140 1.130 1.140 1.100 1.180 7,583,000 8,665,670 1.1428 0.686 0.680 0.686 0.662 0.711 12,593,445 0.6881 -3.39%
2013-01-09 0 1.180 1.170 1.180 1.130 1.190 6,319,400 7,320,774 1.1585 0.711 0.705 0.711 0.680 0.717 10,494,925 0.6976 1.72%
2013-01-08 0 1.160 1.160 1.170 1.130 1.260 11,860,000 14,091,880 1.1882 0.698 0.698 0.705 0.680 0.759 19,696,460 0.7155 -8.66%
2013-01-07 0 1.270 1.260 1.270 1.250 1.320 6,042,600 7,723,856 1.2782 0.765 0.759 0.765 0.753 0.795 10,035,230 0.7697 -0.78%
2013-01-04 0 1.280 1.280 1.290 1.230 1.290 5,676,000 7,147,540 1.2593 0.771 0.771 0.777 0.741 0.777 9,426,400 0.7582 0.00%
2013-01-03 0 1.280 1.270 1.280 1.250 1.340 9,754,000 12,476,800 1.2791 0.771 0.765 0.771 0.753 0.807 16,198,927 0.7702 -0.78%
2013-01-02 0 1.290 1.280 1.290 1.240 1.340 24,418,600 31,690,674 1.2978 0.777 0.771 0.777 0.747 0.807 40,553,119 0.7815 5.74%
2012-12-31 0 1.220 1.210 1.220 1.070 1.240 25,512,000 30,383,900 1.1910 0.735 0.729 0.735 0.644 0.747 42,368,979 0.7171 11.93%
2012-12-28 0 1.090 1.080 1.090 1.080 1.150 5,518,000 6,147,720 1.1141 0.656 0.650 0.656 0.650 0.692 9,164,002 0.6709 -1.80%
2012-12-27 0 1.110 1.110 1.120 1.080 1.150 3,882,000 4,314,840 1.1115 0.668 0.668 0.674 0.650 0.692 6,447,020 0.6693 -1.77%
2012-12-24 0 1.130 1.110 1.130 1.110 1.140 1,600,000 1,786,320 1.1165 0.680 0.668 0.680 0.668 0.686 2,657,195 0.6723 -0.88%
2012-12-21 0 1.140 1.130 1.140 1.120 1.180 4,144,000 4,723,200 1.1398 0.686 0.680 0.686 0.674 0.711 6,882,136 0.6863 0.88%
2012-12-20 0 1.130 1.130 1.140 1.090 1.160 10,990,000 12,328,840 1.1218 0.680 0.680 0.686 0.656 0.698 18,251,610 0.6755 -1.74%
2012-12-19 0 1.150 1.140 1.150 1.110 1.210 14,238,000 16,324,760 1.1466 0.692 0.686 0.692 0.668 0.729 23,645,717 0.6904 -3.36%
2012-12-18 0 1.190 1.180 1.190 1.050 1.220 45,972,000 52,254,020 1.1366 0.717 0.711 0.717 0.632 0.735 76,347,865 0.6844 16.67%
2012-12-17 0 1.020 1.020 1.030 0.880 1.040 22,802,000 22,403,240 0.9825 0.614 0.614 0.620 0.530 0.626 37,868,355 0.5916 17.24%
2012-12-14 0 0.870 0.860 0.870 0.830 0.870 3,402,000 2,897,700 0.8518 0.524 0.518 0.524 0.500 0.524 5,649,862 0.5129 3.57%
2012-12-13 0 0.840 0.830 0.840 0.830 0.870 2,340,000 1,979,740 0.8460 0.506 0.500 0.506 0.500 0.524 3,886,148 0.5094 -1.18%
2012-12-12 0 0.850 0.840 0.850 0.790 0.870 4,884,000 4,081,240 0.8356 0.512 0.506 0.512 0.476 0.524 8,111,089 0.5032 4.94%
2012-12-11 0 0.810 0.790 0.810 0.800 0.850 2,092,000 1,689,360 0.8075 0.488 0.476 0.488 0.482 0.512 3,474,283 0.4862 2.53%
2012-12-10 0 0.790 0.780 0.790 0.780 0.820 1,698,000 1,335,200 0.7863 0.476 0.470 0.476 0.470 0.494 2,819,949 0.4735 -1.25%
2012-12-07 0 0.800 0.780 0.800 0.780 0.820 218,000 174,820 0.8019 0.482 0.470 0.482 0.470 0.494 362,043 0.4829 0.00%
2012-12-06 0 0.800 0.800 0.810 0.780 0.810 616,000 490,860 0.7969 0.482 0.482 0.488 0.470 0.488 1,023,020 0.4798 0.00%
2012-12-05 0 0.800 0.780 0.800 0.750 0.800 498,000 385,520 0.7741 0.482 0.470 0.482 0.452 0.482 827,052 0.4661 2.56%
2012-12-04 0 0.780 0.760 0.780 0.760 0.780 172,000 131,060 0.7620 0.470 0.458 0.470 0.458 0.470 285,648 0.4588 0.00%
2012-12-03 0 0.780 0.770 0.790 0.760 0.840 1,490,000 1,173,320 0.7875 0.470 0.464 0.476 0.458 0.506 2,474,513 0.4742 -2.50%
2012-11-30 0 0.800 0.790 0.800 0.790 0.830 234,000 189,120 0.8082 0.482 0.476 0.482 0.476 0.500 388,615 0.4867 -3.61%
2012-11-29 0 0.830 0.800 0.830 0.790 0.830 1,428,000 1,148,420 0.8042 0.500 0.482 0.500 0.476 0.500 2,371,547 0.4842 3.75%
2012-11-28 0 0.800 0.790 0.800 0.780 0.800 378,000 298,400 0.7894 0.482 0.476 0.482 0.470 0.482 627,762 0.4753 2.56%
2012-11-27 0 0.780 0.760 0.780 0.760 0.860 2,222,000 1,785,340 0.8035 0.470 0.458 0.470 0.458 0.518 3,690,180 0.4838 -7.14%
2012-11-26 0 0.840 0.830 0.840 0.820 0.860 710,000 591,820 0.8335 0.506 0.500 0.506 0.494 0.518 1,179,130 0.5019 0.00%
2012-11-23 0 0.840 0.820 0.840 0.830 0.880 1,456,000 1,233,820 0.8474 0.506 0.494 0.506 0.500 0.530 2,418,048 0.5103 0.00%
2012-11-22 0 0.840 0.830 0.840 0.810 0.840 1,070,000 879,480 0.8219 0.506 0.500 0.506 0.488 0.506 1,776,999 0.4949 2.44%
2012-11-21 0 0.820 0.800 0.820 0.800 0.820 224,000 181,440 0.8100 0.494 0.482 0.494 0.482 0.494 372,007 0.4877 1.23%
2012-11-20 0 0.810 0.790 0.810 0.790 0.830 1,106,000 893,380 0.8078 0.488 0.476 0.488 0.476 0.500 1,836,786 0.4864 0.00%
2012-11-19 0 0.810 0.810 0.820 0.800 0.850 2,462,000 2,021,560 0.8211 0.488 0.488 0.494 0.482 0.512 4,088,759 0.4944 2.53%
2012-11-16 0 0.790 0.780 0.790 0.790 0.810 506,000 400,340 0.7912 0.476 0.470 0.476 0.476 0.488 840,338 0.4764 -1.25%
2012-11-15 0 0.800 0.790 0.800 0.800 0.820 678,000 544,860 0.8036 0.482 0.476 0.482 0.482 0.494 1,125,987 0.4839 -1.23%
2012-11-14 0 0.810 0.790 0.810 0.770 0.810 718,000 565,680 0.7879 0.488 0.476 0.488 0.464 0.488 1,192,416 0.4744 5.19%
2012-11-13 0 0.770 0.770 0.780 0.760 0.780 726,000 557,100 0.7674 0.464 0.464 0.470 0.458 0.470 1,205,702 0.4621 -1.28%
2012-11-12 0 0.780 0.770 0.780 0.770 0.790 954,000 742,540 0.7783 0.470 0.464 0.470 0.464 0.476 1,584,353 0.4687 0.00%
2012-11-09 0 0.780 0.770 0.780 0.760 0.800 2,240,000 1,725,880 0.7705 0.470 0.464 0.470 0.458 0.482 3,720,073 0.4639 -2.50%
2012-11-08 0 0.800 0.790 0.800 0.790 0.830 1,192,000 956,200 0.8022 0.482 0.476 0.482 0.476 0.500 1,979,611 0.4830 -3.61%
2012-11-07 0 0.830 0.830 0.850 0.810 0.840 1,272,000 1,041,300 0.8186 0.500 0.500 0.512 0.488 0.506 2,112,470 0.4929 0.00%
2012-11-06 0 0.830 0.830 0.840 0.820 0.860 930,000 773,520 0.8317 0.500 0.500 0.506 0.494 0.518 1,544,495 0.5008 -3.49%
2012-11-05 0 0.860 0.840 0.860 0.820 0.860 300,000 255,140 0.8505 0.518 0.506 0.518 0.494 0.518 498,224 0.5121 1.18%
2012-11-02 0 0.850 0.840 0.850 0.800 0.880 3,856,000 3,261,720 0.8459 0.512 0.506 0.512 0.482 0.530 6,403,841 0.5093 6.25%
2012-11-01 0 0.800 0.790 0.800 0.790 0.810 398,000 319,200 0.8020 0.482 0.476 0.482 0.476 0.488 660,977 0.4829 0.00%
2012-10-31 0 0.800 0.800 0.810 0.790 0.820 440,000 351,560 0.7990 0.482 0.482 0.488 0.476 0.494 730,729 0.4811 -1.23%
2012-10-30 0 0.810 0.800 0.820 0.790 0.830 2,184,000 1,759,940 0.8058 0.488 0.482 0.494 0.476 0.500 3,627,072 0.4852 0.00%
2012-10-29 0 0.810 0.800 0.810 0.740 0.860 8,804,000 7,212,460 0.8192 0.488 0.482 0.488 0.446 0.518 14,621,217 0.4933 12.50%
2012-10-26 0 0.720 0.720 0.730 0.710 0.740 360,000 261,460 0.7263 0.434 0.434 0.440 0.428 0.446 597,869 0.4373 -1.37%
2012-10-25 0 0.730 0.730 0.740 0.720 0.760 378,000 276,960 0.7327 0.440 0.440 0.446 0.434 0.458 627,762 0.4412 -3.95%
2012-10-24 0 0.760 0.760 0.770 0.720 0.770 382,000 288,280 0.7547 0.458 0.458 0.464 0.434 0.464 634,405 0.4544 2.70%
2012-10-22 0 0.740 0.740 0.750 0.700 0.750 1,498,000 1,103,400 0.7366 0.446 0.446 0.452 0.421 0.452 2,487,799 0.4435 4.23%
2012-10-19 0 0.710 0.700 0.710 0.680 0.720 800,000 557,640 0.6971 0.428 0.421 0.428 0.409 0.434 1,328,598 0.4197 -1.39%
2012-10-18 0 0.720 0.710 0.720 0.710 0.740 340,000 246,280 0.7244 0.434 0.428 0.434 0.428 0.446 564,654 0.4362 2.86%
2012-10-17 0 0.700 0.700 0.710 0.690 0.700 500,000 349,280 0.6986 0.421 0.421 0.428 0.415 0.421 830,374 0.4206 0.00%
2012-10-16 0 0.700 0.700 0.720 0.700 0.730 594,000 421,720 0.7100 0.421 0.421 0.434 0.421 0.440 986,484 0.4275 -4.11%
2012-10-15 0 0.730 0.720 0.730 0.720 0.740 204,000 148,780 0.7293 0.440 0.434 0.440 0.434 0.446 338,792 0.4391 2.82%
2012-10-12 0 0.710 0.710 0.720 0.700 0.720 138,000 97,960 0.7099 0.428 0.428 0.434 0.421 0.434 229,183 0.4274 2.90%
2012-10-11 0 0.690 0.690 0.700 0.690 0.700 546,000 377,360 0.6911 0.415 0.415 0.421 0.415 0.421 906,768 0.4162 -1.43%
2012-10-10 0 0.700 0.700 0.710 0.690 0.710 288,000 200,600 0.6965 0.421 0.421 0.428 0.415 0.428 478,295 0.4194 -1.41%
2012-10-09 0 0.710 0.710 0.720 0.690 0.710 66,000 46,680 0.7073 0.428 0.428 0.434 0.415 0.428 109,609 0.4259 1.43%
2012-10-08 0 0.700 0.690 0.700 0.690 0.740 964,000 676,040 0.7013 0.421 0.415 0.421 0.415 0.446 1,600,960 0.4223 -5.41%
2012-10-05 0 0.740 0.710 0.720 0.700 0.740 494,000 353,600 0.7158 0.446 0.428 0.434 0.421 0.446 820,409 0.4310 2.78%
2012-10-04 0 0.720 0.700 0.720 0.700 0.760 552,000 391,580 0.7094 0.434 0.421 0.434 0.421 0.458 916,732 0.4271 -4.00%
2012-10-03 0 0.750 0.730 0.750 0.720 0.770 314,000 229,380 0.7305 0.452 0.440 0.452 0.434 0.464 521,475 0.4399 0.00%
2012-09-28 0 0.750 0.740 0.750 0.730 0.780 2,232,000 1,660,140 0.7438 0.452 0.446 0.452 0.440 0.470 3,706,787 0.4479 1.35%
2012-09-27 0 0.740 0.730 0.740 0.700 0.760 2,510,000 1,847,120 0.7359 0.446 0.440 0.446 0.421 0.458 4,168,475 0.4431 2.78%
2012-09-26 0 0.720 0.710 0.720 0.690 0.780 3,924,000 2,847,400 0.7256 0.434 0.428 0.434 0.415 0.470 6,516,772 0.4369 4.35%
2012-09-25 0 0.690 0.680 0.690 0.670 0.700 384,000 258,820 0.6740 0.415 0.409 0.415 0.403 0.421 637,727 0.4058 -1.43%
2012-09-24 0 0.700 0.680 0.700 0.650 0.700 1,718,000 1,166,780 0.6792 0.421 0.409 0.421 0.391 0.421 2,853,163 0.4089 4.48%
2012-09-21 0 0.670 0.660 0.670 0.660 0.700 366,000 245,540 0.6709 0.403 0.397 0.403 0.397 0.421 607,833 0.4040 -1.47%
2012-09-20 0 0.680 0.650 0.680 0.660 0.690 330,000 222,880 0.6754 0.409 0.391 0.409 0.397 0.415 548,047 0.4067 3.03%
2012-09-19 0 0.660 0.640 0.660 0.640 0.680 928,000 598,640 0.6451 0.397 0.385 0.397 0.385 0.409 1,541,173 0.3884 -1.49%
2012-09-18 0 0.670 0.660 0.670 0.650 0.670 166,000 109,040 0.6569 0.403 0.397 0.403 0.391 0.403 275,684 0.3955 0.00%
2012-09-17 0 0.670 0.650 0.670 0.650 0.700 160,000 105,260 0.6579 0.403 0.391 0.403 0.391 0.421 265,720 0.3961 0.00%
2012-09-14 0 0.670 0.650 0.670 0.640 0.680 140,000 91,240 0.6517 0.403 0.391 0.403 0.385 0.409 232,505 0.3924 3.08%
2012-09-13 0 0.650 0.640 0.650 0.640 0.660 678,000 440,880 0.6503 0.391 0.385 0.391 0.385 0.397 1,125,987 0.3915 -1.52%
2012-09-12 0 0.660 0.640 0.660 0.640 0.670 1,298,000 857,520 0.6606 0.397 0.385 0.397 0.385 0.403 2,155,650 0.3978 1.54%
2012-09-11 0 0.650 0.630 0.650 0.620 0.650 328,450 206,225 0.6279 0.391 0.379 0.391 0.373 0.391 545,472 0.3781 3.17%
2012-09-10 0 0.630 0.630 0.640 0.630 0.660 1,030,000 660,400 0.6412 0.379 0.379 0.385 0.379 0.397 1,710,569 0.3861 0.00%
2012-09-07 0 0.630 0.610 0.640 0.620 0.640 354,000 220,000 0.6215 0.379 0.367 0.385 0.373 0.385 587,904 0.3742 3.28%
2012-09-06 0 0.610 0.610 0.620 0.590 0.650 1,550,000 948,220 0.6118 0.367 0.367 0.373 0.355 0.391 2,574,158 0.3684 1.67%
2012-09-05 0 0.600 0.590 0.610 0.580 0.600 460,000 273,540 0.5947 0.361 0.355 0.367 0.349 0.361 763,944 0.3581 0.00%
2012-09-04 0 0.600 0.590 0.600 0.590 0.600 318,000 189,800 0.5969 0.361 0.355 0.361 0.355 0.361 528,118 0.3594 3.45%
2012-09-03 0 0.580 0.580 0.600 0.580 0.590 462,000 270,560 0.5856 0.349 0.349 0.361 0.349 0.355 767,265 0.3526 -1.69%
2012-08-31 0 0.590 0.580 0.590 0.590 0.600 436,000 258,240 0.5923 0.355 0.349 0.355 0.355 0.361 724,086 0.3566 0.00%
2012-08-30 0 0.590 0.580 0.590 0.580 0.600 1,444,000 855,820 0.5927 0.355 0.349 0.355 0.349 0.361 2,398,119 0.3569 -3.28%
2012-08-29 0 0.610 0.610 0.630 0.610 0.640 180,000 111,780 0.6210 0.367 0.367 0.379 0.367 0.385 298,934 0.3739 -1.61%
2012-08-28 0 0.620 0.620 0.630 0.610 0.630 488,000 303,620 0.6222 0.373 0.373 0.379 0.367 0.379 810,445 0.3746 -1.59%
2012-08-27 0 0.630 0.620 0.630 0.610 0.650 3,026,000 1,895,960 0.6266 0.379 0.373 0.379 0.367 0.391 5,025,421 0.3773 -4.55%
2012-08-24 0 0.660 0.650 0.660 0.640 0.680 2,690,000 1,766,360 0.6566 0.397 0.391 0.397 0.385 0.409 4,467,410 0.3954 -2.94%
2012-08-23 0 0.680 0.680 0.690 0.680 0.700 2,086,000 1,436,420 0.6886 0.409 0.409 0.415 0.409 0.421 3,464,318 0.4146 -1.45%
2012-08-22 0 0.690 0.690 0.700 0.640 0.710 5,036,000 3,471,860 0.6894 0.415 0.415 0.421 0.385 0.428 8,363,522 0.4151 6.15%
2012-08-21 0 0.650 0.650 0.660 0.600 0.680 4,222,000 2,760,900 0.6539 0.391 0.391 0.397 0.361 0.409 7,011,674 0.3938 12.07%
2012-08-20 0 0.580 0.580 0.600 0.580 0.600 1,538,000 913,260 0.5938 0.349 0.349 0.361 0.349 0.361 2,554,229 0.3575 0.00%
2012-08-17 0 0.580 0.580 0.600 0.580 0.580 10,000 5,800 0.5800 0.349 0.349 0.361 0.349 0.349 16,607 0.3492 -1.69%
2012-08-16 0 0.590 0.590 0.600 0.590 0.590 90,000 53,100 0.5900 0.355 0.355 0.361 0.355 0.355 149,467 0.3553 0.00%
2012-08-15 0 0.590 0.580 0.600 0.590 0.590 34,000 20,200 0.5941 0.355 0.349 0.361 0.355 0.355 56,465 0.3577 1.72%
2012-08-14 0 0.580 0.580 0.600 0.580 0.600 210,000 122,000 0.5810 0.349 0.349 0.361 0.349 0.361 348,757 0.3498 0.00%
2012-08-13 0 0.580 0.580 0.600 0.580 0.620 2,078,000 1,240,000 0.5967 0.349 0.349 0.361 0.349 0.373 3,451,032 0.3593 -3.33%
2012-08-10 0 0.600 0.600 0.620 0.600 0.600 218,000 130,800 0.6000 0.361 0.361 0.373 0.361 0.361 362,043 0.3613 -3.23%
2012-08-09 0 0.620 0.600 0.620 0.600 0.620 100,000 60,640 0.6064 0.373 0.361 0.373 0.361 0.373 166,075 0.3651 3.33%
2012-08-08 0 0.600 0.590 0.600 0.600 0.600 384,000 230,400 0.6000 0.361 0.355 0.361 0.361 0.361 637,727 0.3613 0.00%
2012-08-07 0 0.600 0.600 0.620 0.600 0.620 490,000 297,700 0.6076 0.361 0.361 0.373 0.361 0.373 813,766 0.3658 0.00%
2012-08-06 0 0.600 0.600 0.620 0.580 0.600 62,000 36,980 0.5965 0.361 0.361 0.373 0.349 0.361 102,966 0.3591 3.45%
2012-08-03 0 0.580 0.580 0.600 0.570 0.600 120,000 69,800 0.5817 0.349 0.349 0.361 0.343 0.361 199,290 0.3502 -3.33%
2012-08-02 0 0.600 0.580 0.600 - - 0 0 - 0.361 0.349 0.361 - - 0 - 0.00%
2012-08-01 0 0.600 0.570 0.600 0.570 0.600 12,000 6,900 0.5750 0.361 0.343 0.361 0.343 0.361 19,929 0.3462 3.45%
2012-07-31 0 0.580 0.580 0.590 0.580 0.600 154,000 91,700 0.5955 0.349 0.349 0.355 0.349 0.361 255,755 0.3585 -4.92%
2012-07-30 0 0.610 0.610 0.620 0.580 0.640 1,090,000 671,520 0.6161 0.367 0.367 0.373 0.349 0.385 1,810,214 0.3710 1.67%
2012-07-27 0 0.600 0.570 0.600 0.550 0.600 1,106,000 631,620 0.5711 0.361 0.343 0.361 0.331 0.361 1,836,786 0.3439 1.69%
2012-07-26 0 0.590 0.570 0.590 0.570 0.590 60,000 34,600 0.5767 0.355 0.343 0.355 0.343 0.355 99,645 0.3472 5.36%
2012-07-25 0 0.560 0.560 0.570 0.550 0.580 556,000 315,180 0.5669 0.337 0.337 0.343 0.331 0.349 923,375 0.3413 -6.67%
2012-07-24 0 0.600 0.570 0.600 0.600 0.600 2,000 1,200 0.6000 0.361 0.343 0.361 0.361 0.361 3,321 0.3613 3.45%
2012-07-23 0 0.580 0.580 0.590 0.570 0.590 428,000 246,720 0.5764 0.349 0.349 0.355 0.343 0.355 710,800 0.3471 -3.33%
2012-07-20 0 0.600 0.610 0.620 0.600 0.620 802,000 487,900 0.6084 0.361 0.367 0.373 0.361 0.373 1,331,919 0.3663 -1.64%
2012-07-19 0 0.610 0.590 0.610 0.610 0.610 136,000 82,960 0.6100 0.367 0.355 0.367 0.367 0.367 225,862 0.3673 1.67%
2012-07-18 0 0.600 0.590 0.600 0.600 0.610 210,000 127,000 0.6048 0.361 0.355 0.361 0.361 0.367 348,757 0.3642 0.00%
2012-07-17 0 0.600 0.600 0.620 0.590 0.600 196,000 117,400 0.5990 0.361 0.361 0.373 0.355 0.361 325,506 0.3607 -3.23%
2012-07-16 0 0.620 0.590 0.620 0.590 0.630 452,000 282,700 0.6254 0.373 0.355 0.373 0.355 0.379 750,658 0.3766 1.64%
2012-07-13 0 0.610 0.580 0.610 - - 0 0 - 0.367 0.349 0.367 - - 0 - -1.61%
2012-07-12 0 0.620 0.580 0.620 0.590 0.620 104,000 61,500 0.5913 0.373 0.349 0.373 0.355 0.373 172,718 0.3561 -4.62%
2012-07-11 0 0.650 0.580 0.650 0.580 0.650 102,000 61,640 0.6043 0.391 0.349 0.391 0.349 0.391 169,396 0.3639 8.33%
2012-07-10 0 0.600 0.580 0.600 0.580 0.600 26,000 15,300 0.5885 0.361 0.349 0.361 0.349 0.361 43,179 0.3543 1.69%
2012-07-09 0 0.590 0.580 0.590 0.580 0.590 208,000 121,380 0.5836 0.355 0.349 0.355 0.349 0.355 345,435 0.3514 3.51%
2012-07-06 0 0.570 0.570 0.590 0.570 0.600 140,000 80,100 0.5721 0.343 0.343 0.355 0.343 0.361 232,505 0.3445 -1.72%
2012-07-05 0 0.580 0.580 0.610 0.580 0.590 170,000 100,200 0.5894 0.349 0.349 0.367 0.349 0.355 282,327 0.3549 -7.94%
2012-07-04 0 0.630 0.590 0.630 0.600 0.630 202,000 121,260 0.6003 0.379 0.355 0.379 0.361 0.379 335,471 0.3615 5.00%
2012-07-03 0 0.600 0.600 0.620 0.590 0.640 260,000 154,400 0.5938 0.361 0.361 0.373 0.355 0.385 431,794 0.3576 3.45%
2012-06-29 0 0.580 0.580 0.590 0.580 0.600 519,000 307,790 0.5930 0.349 0.349 0.355 0.349 0.361 861,928 0.3571 -1.69%
2012-06-28 0 0.590 0.570 0.590 0.580 0.590 112,000 64,980 0.5802 0.355 0.343 0.355 0.349 0.355 186,004 0.3493 -1.67%
2012-06-27 0 0.600 0.580 0.600 0.560 0.600 340,000 199,980 0.5882 0.361 0.349 0.361 0.337 0.361 564,654 0.3542 3.45%
2012-06-26 0 0.580 0.550 0.580 - - 0 0 - 0.349 0.331 0.349 - - 0 - 0.00%
2012-06-25 0 0.580 0.550 0.580 0.550 0.580 44,000 24,300 0.5523 0.349 0.331 0.349 0.331 0.349 73,073 0.3325 -1.69%
2012-06-22 0 0.590 0.550 0.590 0.580 0.590 104,000 60,360 0.5804 0.355 0.331 0.355 0.349 0.355 172,718 0.3495 7.27%
2012-06-21 0 0.550 0.550 0.580 0.450 0.550 120,000 65,400 0.5450 0.331 0.331 0.349 0.271 0.331 199,290 0.3282 -1.79%
2012-06-20 0 0.560 0.560 0.580 - - 0 0 - 0.337 0.337 0.349 - - 0 - 0.00%
2012-06-19 0 0.560 0.560 0.590 0.560 0.570 40,000 22,500 0.5625 0.337 0.337 0.355 0.337 0.343 66,430 0.3387 -1.75%
2012-06-18 0 0.570 0.570 0.600 - - 0 0 - 0.343 0.343 0.361 - - 0 - 0.00%
2012-06-15 0 0.570 0.570 0.600 0.570 0.570 100,000 57,000 0.5700 0.343 0.343 0.361 0.343 0.343 166,075 0.3432 0.00%
2012-06-14 0 0.570 0.570 0.600 0.570 0.580 164,000 94,180 0.5743 0.343 0.343 0.361 0.343 0.349 272,363 0.3458 -1.72%
2012-06-13 0 0.580 0.580 0.590 0.580 0.580 80,000 46,400 0.5800 0.349 0.349 0.355 0.349 0.349 132,860 0.3492 -1.69%
2012-06-12 0 0.590 0.560 0.600 0.550 0.590 74,000 41,400 0.5595 0.355 0.337 0.361 0.331 0.355 122,895 0.3369 3.51%
2012-06-11 0 0.570 0.560 0.600 0.560 0.600 188,000 109,460 0.5822 0.343 0.337 0.361 0.337 0.361 312,220 0.3506 0.00%
2012-06-08 0 0.570 0.570 0.600 0.570 0.600 52,000 29,700 0.5712 0.343 0.343 0.361 0.343 0.361 86,359 0.3439 -5.00%
2012-06-07 0 0.600 0.570 0.600 0.580 0.600 202,000 117,200 0.5802 0.361 0.343 0.361 0.349 0.361 335,471 0.3494 0.00%
2012-06-06 0 0.600 0.570 0.600 0.570 0.600 74,000 42,260 0.5711 0.361 0.343 0.361 0.343 0.361 122,895 0.3439 5.26%
2012-06-05 0 0.570 0.560 0.600 0.570 0.570 12,000 6,840 0.5700 0.343 0.337 0.361 0.343 0.343 19,929 0.3432 0.00%
2012-06-04 0 0.570 0.560 0.570 0.560 0.570 214,000 120,840 0.5647 0.343 0.337 0.343 0.337 0.343 355,400 0.3400 1.79%
2012-06-01 0 0.560 0.560 0.600 0.560 0.600 420,000 234,000 0.5571 0.337 0.337 0.361 0.337 0.361 697,514 0.3355 0.00%
2012-05-31 0 0.560 0.560 0.600 0.560 0.560 16,000 8,960 0.5600 0.337 0.337 0.361 0.337 0.337 26,572 0.3372 -6.67%
2012-05-30 0 0.600 0.570 0.600 - - 0 0 - 0.361 0.343 0.361 - - 0 - -1.64%
2012-05-29 0 0.610 0.570 0.610 0.610 0.610 16,000 9,760 0.6100 0.367 0.343 0.367 0.367 0.367 26,572 0.3673 0.00%
2012-05-28 0 0.610 0.560 0.610 0.560 0.610 192,000 107,900 0.5620 0.367 0.337 0.367 0.337 0.367 318,863 0.3384 1.67%
2012-05-25 0 0.600 0.570 0.620 - - 0 0 - 0.361 0.343 0.373 - - 0 - 0.00%
2012-05-24 0 0.600 0.570 0.610 0.560 0.600 38,200 21,866 0.5724 0.361 0.343 0.367 0.337 0.361 63,441 0.3447 0.00%
2012-05-23 0 0.600 0.570 0.600 0.560 0.600 108,000 61,940 0.5735 0.361 0.343 0.361 0.337 0.361 179,361 0.3453 0.00%
2012-05-22 0 0.600 0.560 0.600 0.600 0.600 8,000 4,560 0.5700 0.361 0.337 0.361 0.361 0.361 13,286 0.3432 0.00%
2012-05-21 0 0.600 0.570 0.600 0.550 0.600 54,000 30,400 0.5630 0.361 0.343 0.361 0.331 0.361 89,680 0.3390 5.26%
2012-05-18 0 0.570 0.540 0.570 0.530 0.570 250,000 135,920 0.5437 0.343 0.325 0.343 0.319 0.343 415,187 0.3274 0.00%
2012-05-17 0 0.570 0.540 0.570 0.540 0.570 202,000 115,060 0.5696 0.343 0.325 0.343 0.325 0.343 335,471 0.3430 0.00%
2012-05-16 0 0.570 0.540 0.580 0.540 0.580 122,000 67,760 0.5554 0.343 0.325 0.349 0.325 0.349 202,611 0.3344 -5.00%
2012-05-15 0 0.600 0.550 0.630 0.550 0.600 162,000 89,300 0.5512 0.361 0.331 0.379 0.331 0.361 269,041 0.3319 7.14%
2012-05-14 0 0.560 0.560 0.580 0.560 0.560 160,000 89,600 0.5600 0.337 0.337 0.349 0.337 0.337 265,720 0.3372 -3.45%
2012-05-11 0 0.580 0.570 0.590 0.570 0.580 258,000 149,060 0.5778 0.349 0.343 0.355 0.343 0.349 428,473 0.3479 0.00%
2012-05-10 0 0.580 0.580 0.600 0.570 0.580 20,000 11,480 0.5740 0.349 0.349 0.361 0.343 0.349 33,215 0.3456 1.75%
2012-05-09 0 0.570 0.560 0.600 - - 20,000 11,200 0.5600 0.343 0.337 0.361 - - 33,215 0.3372 0.00%
2012-05-08 0 0.570 0.560 0.570 0.570 0.570 238,000 135,660 0.5700 0.343 0.337 0.343 0.343 0.343 395,258 0.3432 0.00%
2012-05-07 0 0.570 0.570 0.630 0.550 0.550 4,000 2,200 0.5500 0.343 0.343 0.379 0.331 0.331 6,643 0.3312 -1.72%
2012-05-04 0 0.580 0.570 0.600 0.580 0.580 6,490,000 3,893,320 0.5999 0.349 0.343 0.361 0.349 0.349 10,778,249 0.3612 -3.33%
2012-05-03 0 0.600 0.550 0.600 - - 0 0 - 0.361 0.331 0.361 - - 0 - 0.00%
2012-05-02 0 0.600 0.570 0.600 0.600 0.600 20,000 12,000 0.6000 0.361 0.343 0.361 0.361 0.361 33,215 0.3613 5.26%
2012-04-30 0 0.570 0.570 0.580 0.570 0.570 190,000 108,300 0.5700 0.343 0.343 0.349 0.343 0.343 315,542 0.3432 -1.72%
2012-04-27 0 0.580 0.560 0.580 - - 0 0 - 0.349 0.337 0.349 - - 0 - 0.00%
2012-04-26 0 0.580 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 0.349 0.337 0.349 0.349 0.349 49,822 0.3492 0.00%
2012-04-25 0 0.580 0.570 0.580 0.570 0.580 540,000 311,200 0.5763 0.349 0.343 0.349 0.343 0.349 896,803 0.3470 0.00%
2012-04-24 0 0.580 0.560 0.580 0.560 0.580 374,000 213,920 0.5720 0.349 0.337 0.349 0.337 0.349 621,119 0.3444 0.00%
2012-04-23 0 0.580 0.580 0.600 0.580 0.580 172,000 99,760 0.5800 0.349 0.349 0.361 0.349 0.349 285,648 0.3492 -3.33%
2012-04-20 0 0.600 0.570 0.600 0.580 0.600 620,000 365,120 0.5889 0.361 0.343 0.361 0.349 0.361 1,029,663 0.3546 0.00%
2012-04-19 0 0.600 0.590 0.630 - - 0 0 - 0.361 0.355 0.379 - - 0 - 0.00%
2012-04-18 0 0.600 0.580 0.620 0.600 0.600 290,000 174,000 0.6000 0.361 0.349 0.373 0.361 0.361 481,617 0.3613 0.00%
2012-04-17 0 0.600 0.570 0.630 0.590 0.600 248,000 148,600 0.5992 0.361 0.343 0.379 0.355 0.361 411,865 0.3608 1.69%
2012-04-16 0 0.590 0.570 0.600 0.540 0.590 154,000 89,680 0.5823 0.355 0.343 0.361 0.325 0.355 255,755 0.3506 1.72%
2012-04-13 0 0.580 0.580 0.610 0.580 0.580 30,000 17,400 0.5800 0.349 0.349 0.367 0.349 0.349 49,822 0.3492 1.75%
2012-04-12 0 0.570 0.570 0.600 0.570 0.570 16,000 9,120 0.5700 0.343 0.343 0.361 0.343 0.343 26,572 0.3432 -1.72%
2012-04-11 0 0.580 0.580 0.600 0.580 0.580 26,000 15,080 0.5800 0.349 0.349 0.361 0.349 0.349 43,179 0.3492 0.00%
2012-04-10 0 0.580 0.580 0.630 0.580 0.600 110,000 65,800 0.5982 0.349 0.349 0.379 0.349 0.361 182,682 0.3602 -4.92%
2012-04-05 0 0.610 0.610 0.620 0.600 0.610 34,000 20,700 0.6088 0.367 0.367 0.373 0.361 0.367 56,465 0.3666 -3.17%
2012-04-03 0 0.630 0.580 0.630 0.570 0.650 336,000 201,220 0.5989 0.379 0.349 0.379 0.343 0.391 558,011 0.3606 10.53%
2012-04-02 0 0.570 0.570 0.600 0.550 0.570 52,000 29,520 0.5677 0.343 0.343 0.361 0.331 0.343 86,359 0.3418 -1.72%
2012-03-30 0 0.580 0.580 0.590 0.570 0.600 364,000 211,580 0.5813 0.349 0.349 0.355 0.343 0.361 604,512 0.3500 -3.33%
2012-03-29 0 0.600 0.580 0.600 0.600 0.600 334,000 200,400 0.6000 0.361 0.349 0.361 0.361 0.361 554,690 0.3613 -3.23%
2012-03-28 0 0.620 0.610 0.620 0.600 0.620 564,000 345,640 0.6128 0.373 0.367 0.373 0.361 0.373 936,661 0.3690 -4.62%
2012-03-27 0 0.650 0.640 0.650 0.610 0.650 388,000 243,280 0.6270 0.391 0.385 0.391 0.367 0.391 644,370 0.3775 6.56%
2012-03-26 0 0.610 0.610 0.630 0.580 0.630 676,000 420,360 0.6218 0.367 0.367 0.379 0.349 0.379 1,122,665 0.3744 -3.17%
2012-03-23 0 0.630 0.630 0.660 0.620 0.640 52,000 32,840 0.6315 0.379 0.379 0.397 0.373 0.385 86,359 0.3803 -4.55%
2012-03-22 0 0.660 0.640 0.660 0.640 0.660 312,000 203,020 0.6507 0.397 0.385 0.397 0.385 0.397 518,153 0.3918 0.00%
2012-03-21 0 0.660 0.630 0.660 0.610 0.660 1,132,000 745,660 0.6587 0.397 0.379 0.397 0.367 0.397 1,879,966 0.3966 0.00%
2012-03-20 0 0.660 0.630 0.670 0.620 0.670 806,000 527,020 0.6539 0.397 0.379 0.403 0.373 0.403 1,338,562 0.3937 -2.94%
2012-03-19 0 0.680 0.680 0.690 0.660 0.690 752,000 514,600 0.6843 0.409 0.409 0.415 0.397 0.415 1,248,882 0.4120 -2.86%
2012-03-16 0 0.700 0.660 0.700 0.690 0.700 332,000 231,480 0.6972 0.421 0.397 0.421 0.415 0.421 551,368 0.4198 2.94%
2012-03-15 0 0.680 0.670 0.680 0.680 0.700 394,000 272,520 0.6917 0.409 0.403 0.409 0.409 0.421 654,334 0.4165 -2.86%
2012-03-14 0 0.700 0.700 0.710 0.690 0.710 628,000 438,320 0.6980 0.421 0.421 0.428 0.415 0.428 1,042,949 0.4203 -2.78%
2012-03-13 0 0.720 0.710 0.720 0.680 0.720 834,000 586,540 0.7033 0.434 0.428 0.434 0.409 0.434 1,385,063 0.4235 2.86%
2012-03-12 0 0.700 0.700 0.710 0.680 0.740 3,464,000 2,441,840 0.7049 0.421 0.421 0.428 0.409 0.446 5,752,828 0.4245 2.94%
2012-03-09 0 0.680 0.670 0.680 0.670 0.690 280,450 191,150 0.6816 0.409 0.403 0.409 0.403 0.415 465,757 0.4104 3.03%
2012-03-08 0 0.660 0.660 0.680 0.650 0.680 546,000 368,320 0.6746 0.397 0.397 0.409 0.391 0.409 906,768 0.4062 1.54%
2012-03-07 0 0.650 0.640 0.670 0.640 0.680 2,008,000 1,318,480 0.6566 0.391 0.385 0.403 0.385 0.409 3,334,780 0.3954 0.00%
2012-03-06 0 0.650 0.650 0.660 0.650 0.700 1,556,000 1,039,840 0.6683 0.391 0.391 0.397 0.391 0.421 2,584,122 0.4024 -7.14%
2012-03-05 0 0.700 0.700 0.710 0.680 0.710 2,176,000 1,522,080 0.6995 0.421 0.421 0.428 0.409 0.428 3,613,786 0.4212 0.00%
2012-03-02 0 0.700 0.690 0.700 0.670 0.700 1,728,000 1,196,680 0.6925 0.421 0.415 0.421 0.403 0.421 2,869,771 0.4170 6.06%
2012-03-01 0 0.660 0.650 0.670 0.650 0.700 1,656,000 1,126,180 0.6801 0.397 0.391 0.403 0.391 0.421 2,750,197 0.4095 -5.71%
2012-02-29 0 0.700 0.700 0.710 0.690 0.710 1,198,000 836,260 0.6980 0.421 0.421 0.428 0.415 0.428 1,989,575 0.4203 0.00%
2012-02-28 0 0.700 0.690 0.700 0.670 0.700 1,854,000 1,281,800 0.6914 0.421 0.415 0.421 0.403 0.421 3,079,025 0.4163 1.45%
2012-02-27 0 0.690 0.690 0.700 0.640 0.720 5,604,000 3,838,660 0.6850 0.415 0.415 0.421 0.385 0.434 9,306,827 0.4125 7.81%
2012-02-24 0 0.640 0.630 0.640 0.630 0.670 1,462,000 955,680 0.6537 0.385 0.379 0.385 0.379 0.403 2,428,012 0.3936 -1.54%
2012-02-23 0 0.650 0.640 0.650 0.630 0.660 712,000 454,940 0.6390 0.391 0.385 0.391 0.379 0.397 1,182,452 0.3847 -1.52%
2012-02-22 0 0.660 0.650 0.660 0.590 0.680 2,730,000 1,764,080 0.6462 0.397 0.391 0.397 0.355 0.409 4,533,840 0.3891 10.00%
2012-02-21 0 0.600 0.600 0.620 0.590 0.630 1,652,000 1,000,240 0.6055 0.361 0.361 0.373 0.355 0.379 2,743,554 0.3646 -4.76%
2012-02-20 0 0.630 0.620 0.630 0.620 0.670 2,716,000 1,732,280 0.6378 0.379 0.373 0.379 0.373 0.403 4,510,589 0.3840 -3.08%
2012-02-17 0 0.650 0.650 0.660 0.550 0.670 9,798,000 6,145,440 0.6272 0.391 0.391 0.397 0.331 0.403 16,272,000 0.3777 16.07%
2012-02-16 0 0.560 0.560 0.570 0.550 0.570 1,242,000 700,640 0.5641 0.337 0.337 0.343 0.331 0.343 2,062,648 0.3397 0.00%
2012-02-15 0 0.560 0.550 0.560 0.530 0.560 880,000 486,960 0.5534 0.337 0.331 0.337 0.319 0.337 1,461,457 0.3332 5.66%
2012-02-14 0 0.530 0.530 0.540 0.530 0.530 242,000 128,260 0.5300 0.319 0.319 0.325 0.319 0.319 401,901 0.3191 -1.85%
2012-02-13 0 0.540 0.530 0.550 0.530 0.540 1,148,000 610,840 0.5321 0.325 0.319 0.331 0.319 0.325 1,906,538 0.3204 0.00%
2012-02-10 0 0.540 0.530 0.550 0.540 0.560 1,560,000 857,020 0.5494 0.325 0.319 0.331 0.325 0.337 2,590,765 0.3308 -3.57%
2012-02-09 0 0.560 0.550 0.560 0.510 0.560 1,610,000 875,640 0.5439 0.337 0.331 0.337 0.307 0.337 2,673,803 0.3275 5.66%
2012-02-08 0 0.530 0.530 0.540 0.530 0.530 828,000 438,840 0.5300 0.319 0.319 0.325 0.319 0.319 1,375,099 0.3191 3.92%
2012-02-07 0 0.510 0.510 0.520 0.500 0.520 1,346,000 686,640 0.5101 0.307 0.307 0.313 0.301 0.313 2,235,366 0.3072 -1.92%
2012-02-06 0 0.520 0.510 0.520 0.490 0.530 2,110,000 1,081,200 0.5124 0.313 0.307 0.313 0.295 0.319 3,504,176 0.3085 4.00%
2012-02-03 0 0.500 0.490 0.500 0.470 0.510 3,030,000 1,477,110 0.4875 0.301 0.295 0.301 0.283 0.307 5,032,064 0.2935 4.17%
2012-02-02 0 0.480 0.470 0.480 0.455 0.480 608,000 284,460 0.4679 0.289 0.283 0.289 0.274 0.289 1,009,734 0.2817 2.13%
2012-02-01 0 0.470 0.460 0.470 0.465 0.475 1,058,000 502,220 0.4747 0.283 0.277 0.283 0.280 0.286 1,757,070 0.2858 0.00%
2012-01-31 0 0.470 0.470 0.480 0.470 0.480 146,000 69,620 0.4768 0.283 0.283 0.289 0.283 0.289 242,469 0.2871 -3.09%
2012-01-30 0 0.485 0.455 0.485 0.450 0.490 848,000 383,610 0.4524 0.292 0.274 0.292 0.271 0.295 1,408,314 0.2724 3.19%
2012-01-27 0 0.470 0.460 0.470 - - 0 0 - 0.283 0.277 0.283 - - 0 - -1.05%
2012-01-26 0 0.475 0.460 0.475 0.465 0.480 500,000 236,000 0.4720 0.286 0.277 0.286 0.280 0.289 830,374 0.2842 1.06%
2012-01-20 0 0.470 0.470 0.490 0.470 0.490 62,000 29,980 0.4835 0.283 0.283 0.295 0.283 0.295 102,966 0.2912 -1.05%
2012-01-19 0 0.475 0.475 0.485 0.460 0.480 1,164,000 546,190 0.4692 0.286 0.286 0.292 0.277 0.289 1,933,110 0.2825 1.06%
2012-01-18 0 0.470 0.460 0.470 0.460 0.470 120,000 56,200 0.4683 0.283 0.277 0.283 0.277 0.283 199,290 0.2820 -1.05%
2012-01-17 0 0.475 0.470 0.475 0.470 0.475 468,000 220,800 0.4718 0.286 0.283 0.286 0.283 0.286 777,230 0.2841 0.00%
2012-01-16 0 0.475 0.460 0.480 0.460 0.475 20,000 9,350 0.4675 0.286 0.277 0.289 0.277 0.286 33,215 0.2815 -1.04%
2012-01-13 0 0.480 0.470 0.485 0.480 0.480 72,000 34,560 0.4800 0.289 0.283 0.292 0.289 0.289 119,574 0.2890 2.13%
2012-01-12 0 0.470 0.465 0.480 0.470 0.480 54,000 25,820 0.4781 0.283 0.280 0.289 0.283 0.289 89,680 0.2879 -1.05%
2012-01-11 0 0.475 0.465 0.475 0.460 0.490 76,000 36,400 0.4789 0.286 0.280 0.286 0.277 0.295 126,217 0.2884 -1.04%
2012-01-10 0 0.480 0.460 0.480 0.465 0.480 1,518,000 720,930 0.4749 0.289 0.277 0.289 0.280 0.289 2,521,014 0.2860 3.23%
2012-01-09 0 0.465 0.455 0.465 0.450 0.465 224,000 101,250 0.4520 0.280 0.274 0.280 0.271 0.280 372,007 0.2722 -1.06%
2012-01-06 0 0.470 0.455 0.470 0.450 0.470 228,000 104,580 0.4587 0.283 0.274 0.283 0.271 0.283 378,650 0.2762 0.00%
2012-01-05 0 0.470 0.455 0.470 - - 0 0 - 0.283 0.274 0.283 - - 0 - -1.05%
2012-01-04 0 0.475 0.455 0.475 - - 0 0 - 0.286 0.274 0.286 - - 0 - 0.00%
2012-01-03 0 0.475 0.465 0.475 0.460 0.475 68,000 31,390 0.4616 0.286 0.280 0.286 0.277 0.286 112,931 0.2780 0.00%
2011-12-30 0 0.475 0.455 0.475 0.450 0.475 404,000 187,160 0.4633 0.286 0.274 0.286 0.271 0.286 670,942 0.2790 0.00%
2011-12-29 0 0.475 0.445 0.475 0.475 0.475 4,000 1,830 0.4575 0.286 0.268 0.286 0.286 0.286 6,643 0.2755 -1.04%
2011-12-28 0 0.480 0.445 0.480 0.450 0.480 372,000 168,820 0.4538 0.289 0.268 0.289 0.271 0.289 617,798 0.2733 2.13%
2011-12-23 0 0.470 0.460 0.470 0.460 0.470 1,060,000 491,150 0.4633 0.283 0.277 0.283 0.277 0.283 1,760,392 0.2790 0.00%
2011-12-22 0 0.470 0.460 0.475 0.470 0.470 40,000 18,800 0.4700 0.283 0.277 0.286 0.283 0.283 66,430 0.2830 -2.08%
2011-12-21 0 0.480 0.450 0.480 - - 0 0 - 0.289 0.271 0.289 - - 0 - -1.03%
2011-12-20 0 0.485 0.475 0.485 0.435 0.485 10,000 4,620 0.4620 0.292 0.286 0.292 0.262 0.292 16,607 0.2782 -2.02%
2011-12-19 0 0.495 0.435 0.495 0.500 0.500 40,000 20,000 0.5000 0.298 0.262 0.298 0.301 0.301 66,430 0.3011 3.13%
2011-12-16 0 0.480 0.480 0.490 0.475 0.480 210,000 100,000 0.4762 0.289 0.289 0.295 0.286 0.289 348,757 0.2867 0.00%
2011-12-15 0 0.480 0.460 0.480 - - 0 0 - 0.289 0.277 0.289 - - 0 - 0.00%
2011-12-14 0 0.480 0.460 0.480 - - 0 0 - 0.289 0.277 0.289 - - 0 - 0.00%
2011-12-13 0 0.480 0.480 0.490 0.480 0.480 98,000 47,040 0.4800 0.289 0.289 0.295 0.289 0.289 162,753 0.2890 -2.04%
2011-12-12 0 0.490 0.475 0.495 0.485 0.500 230,000 112,690 0.4900 0.295 0.286 0.298 0.292 0.301 381,972 0.2950 -1.01%
2011-12-09 0 0.495 0.485 0.495 - - 0 0 - 0.298 0.292 0.298 - - 0 - -1.00%
2011-12-08 0 0.500 0.500 0.510 0.485 0.500 214,000 105,520 0.4931 0.301 0.301 0.307 0.292 0.301 355,400 0.2969 0.00%
2011-12-07 0 0.500 0.500 0.510 0.490 0.500 140,000 69,700 0.4979 0.301 0.301 0.307 0.295 0.301 232,505 0.2998 1.01%
2011-12-06 0 0.495 0.490 0.500 0.490 0.500 268,000 131,700 0.4914 0.298 0.295 0.301 0.295 0.301 445,080 0.2959 -1.00%
2011-12-05 0 0.500 0.495 0.510 0.500 0.500 376,000 188,000 0.5000 0.301 0.298 0.307 0.301 0.301 624,441 0.3011 0.00%
2011-12-02 0 0.500 0.500 0.510 0.490 0.500 664,000 330,000 0.4970 0.301 0.301 0.307 0.295 0.301 1,102,736 0.2993 2.04%
2011-12-01 0 0.490 0.490 0.495 0.470 0.500 544,000 264,730 0.4866 0.295 0.295 0.298 0.283 0.301 903,446 0.2930 2.08%
2011-11-30 0 0.480 0.465 0.480 0.470 0.480 104,000 48,920 0.4704 0.289 0.280 0.289 0.283 0.289 172,718 0.2832 -1.03%
2011-11-29 0 0.485 0.485 0.490 0.480 0.490 492,000 235,090 0.4778 0.292 0.292 0.295 0.289 0.295 817,088 0.2877 2.11%
2011-11-28 0 0.475 0.460 0.475 0.460 0.480 274,000 130,190 0.4751 0.286 0.277 0.286 0.277 0.289 455,045 0.2861 3.26%
2011-11-25 0 0.460 0.460 0.475 0.460 0.480 784,000 365,470 0.4662 0.277 0.277 0.286 0.277 0.289 1,302,026 0.2807 -1.08%
2011-11-24 0 0.465 0.460 0.470 0.460 0.470 262,000 122,620 0.4680 0.280 0.277 0.283 0.277 0.283 435,116 0.2818 -1.06%
2011-11-23 0 0.470 0.460 0.470 0.460 0.470 618,000 285,680 0.4623 0.283 0.277 0.283 0.277 0.283 1,026,342 0.2783 -2.08%
2011-11-22 0 0.480 0.465 0.480 0.470 0.480 242,000 115,390 0.4768 0.289 0.280 0.289 0.283 0.289 401,901 0.2871 0.00%
2011-11-21 0 0.480 0.465 0.480 0.460 0.480 170,000 78,750 0.4632 0.289 0.280 0.289 0.277 0.289 282,327 0.2789 -2.04%
2011-11-18 0 0.490 0.475 0.490 0.475 0.490 928,000 447,450 0.4822 0.295 0.286 0.295 0.286 0.295 1,541,173 0.2903 0.00%
2011-11-17 0 0.490 0.490 0.495 0.480 0.500 862,000 421,340 0.4888 0.295 0.295 0.298 0.289 0.301 1,431,564 0.2943 -1.01%
2011-11-16 0 0.495 0.495 0.500 0.485 0.520 1,152,000 573,850 0.4981 0.298 0.298 0.301 0.292 0.313 1,913,181 0.2999 -4.81%
2011-11-15 0 0.520 0.510 0.520 0.510 0.520 94,000 48,140 0.5121 0.313 0.307 0.313 0.307 0.313 156,110 0.3084 -1.89%
2011-11-14 0 0.530 0.530 0.540 0.510 0.530 1,344,000 698,800 0.5199 0.319 0.319 0.325 0.307 0.319 2,232,044 0.3131 3.92%
2011-11-11 0 0.510 0.500 0.520 0.495 0.520 1,014,000 512,110 0.5050 0.307 0.301 0.313 0.298 0.313 1,683,998 0.3041 2.00%
2011-11-10 0 0.500 0.500 0.510 0.495 0.520 2,266,000 1,141,340 0.5037 0.301 0.301 0.307 0.298 0.313 3,763,253 0.3033 -7.41%
2011-11-09 0 0.540 0.530 0.550 0.530 0.550 1,826,000 982,560 0.5381 0.325 0.319 0.331 0.319 0.331 3,032,524 0.3240 0.00%
2011-11-08 0 0.540 0.530 0.540 0.530 0.560 3,542,000 1,903,780 0.5375 0.325 0.319 0.325 0.319 0.337 5,882,366 0.3236 -1.82%
2011-11-07 0 0.550 0.540 0.550 0.530 0.580 4,188,000 2,338,940 0.5585 0.331 0.325 0.331 0.319 0.349 6,955,209 0.3363 3.77%
2011-11-04 0 0.530 0.520 0.530 0.520 0.540 1,846,000 980,940 0.5314 0.319 0.313 0.319 0.313 0.325 3,065,739 0.3200 1.92%
2011-11-03 0 0.520 0.510 0.520 0.500 0.560 4,020,000 2,111,620 0.5253 0.313 0.307 0.313 0.301 0.337 6,676,203 0.3163 -1.89%
2011-11-02 0 0.530 0.520 0.530 0.490 0.530 2,368,000 1,205,630 0.5091 0.319 0.313 0.319 0.295 0.319 3,932,649 0.3066 3.92%
2011-11-01 0 0.510 0.500 0.510 0.490 0.550 4,336,000 2,246,460 0.5181 0.307 0.301 0.307 0.295 0.331 7,200,999 0.3120 0.00%
2011-10-31 0 0.510 0.500 0.510 0.495 0.530 4,128,000 2,082,630 0.5045 0.307 0.301 0.307 0.298 0.319 6,855,564 0.3038 -3.77%
2011-10-28 0 0.530 0.520 0.530 0.470 0.560 34,704,000 18,218,990 0.5250 0.319 0.313 0.319 0.283 0.337 57,634,566 0.3161 16.48%
2011-10-27 0 0.455 0.450 0.460 0.450 0.470 7,202,000 3,288,170 0.4566 0.274 0.271 0.277 0.271 0.283 11,960,700 0.2749 2.25%
2011-10-26 0 0.445 0.430 0.445 0.425 0.445 1,602,000 690,710 0.4312 0.268 0.259 0.268 0.256 0.268 2,660,517 0.2596 4.71%
2011-10-25 0 0.425 0.420 0.430 0.425 0.435 1,324,000 566,560 0.4279 0.256 0.253 0.259 0.256 0.262 2,198,829 0.2577 -4.49%
2011-10-24 0 0.445 0.425 0.445 0.430 0.445 2,458,000 1,063,150 0.4325 0.268 0.256 0.268 0.259 0.268 4,082,116 0.2604 3.49%
2011-10-21 0 0.430 0.420 0.430 0.425 0.435 998,000 429,920 0.4308 0.259 0.253 0.259 0.256 0.262 1,657,426 0.2594 1.18%
2011-10-20 0 0.425 0.415 0.425 0.415 0.430 720,000 304,920 0.4235 0.256 0.250 0.256 0.250 0.259 1,195,738 0.2550 -3.41%
2011-10-19 0 0.440 0.435 0.440 0.430 0.450 1,648,000 727,540 0.4415 0.265 0.262 0.265 0.259 0.271 2,736,911 0.2658 1.15%
2011-10-18 0 0.435 0.425 0.435 0.430 0.475 1,288,000 566,690 0.4400 0.262 0.256 0.262 0.259 0.286 2,139,042 0.2649 -10.31%
2011-10-17 0 0.485 0.480 0.485 0.475 0.490 3,722,000 1,791,220 0.4813 0.292 0.289 0.292 0.286 0.295 6,181,301 0.2898 3.19%
2011-10-14 0 0.470 0.465 0.480 0.465 0.520 5,804,000 2,802,830 0.4829 0.283 0.280 0.289 0.280 0.313 9,638,976 0.2908 -6.00%
2011-10-13 0 0.500 0.490 0.500 0.460 0.530 7,722,000 3,790,270 0.4908 0.301 0.295 0.301 0.277 0.319 12,824,289 0.2956 6.38%
2011-10-12 0 0.470 0.440 0.470 0.450 0.475 138,000 63,280 0.4586 0.283 0.265 0.283 0.271 0.286 229,183 0.2761 4.44%
2011-10-11 0 0.450 0.430 0.450 0.415 0.475 324,000 145,790 0.4500 0.271 0.259 0.271 0.250 0.286 538,082 0.2709 0.00%
2011-10-10 0 0.450 0.405 0.450 0.420 0.450 102,000 43,400 0.4255 0.271 0.244 0.271 0.253 0.271 169,396 0.2562 8.43%
2011-10-07 0 0.415 0.400 0.445 0.400 0.415 222,000 89,650 0.4038 0.250 0.241 0.268 0.241 0.250 368,686 0.2432 0.00%
2011-10-06 0 0.415 0.415 0.430 0.400 0.430 204,000 83,400 0.4088 0.250 0.250 0.259 0.241 0.259 338,792 0.2462 -5.68%
2011-10-04 0 0.440 0.415 0.440 0.415 0.450 92,000 39,370 0.4279 0.265 0.250 0.265 0.250 0.271 152,789 0.2577 -5.38%
2011-10-03 0 0.465 0.405 0.465 0.420 0.465 20,000 8,490 0.4245 0.280 0.244 0.280 0.253 0.280 33,215 0.2556 -2.11%
2011-09-30 0 0.475 0.450 0.475 0.450 0.475 152,000 68,990 0.4539 0.286 0.271 0.286 0.271 0.286 252,434 0.2733 -1.04%
2011-09-28 0 0.480 0.450 0.480 0.480 0.485 32,000 15,510 0.4847 0.289 0.271 0.289 0.289 0.292 53,144 0.2918 -1.03%
2011-09-27 0 0.485 0.450 0.485 0.455 0.500 36,000 16,770 0.4658 0.292 0.271 0.292 0.274 0.301 59,787 0.2805 4.30%
2011-09-26 0 0.465 0.455 0.465 0.450 0.470 76,000 34,590 0.4551 0.280 0.274 0.280 0.271 0.283 126,217 0.2741 -5.10%
2011-09-23 0 0.490 0.470 0.490 0.470 0.490 10,000 4,740 0.4740 0.295 0.283 0.295 0.283 0.295 16,607 0.2854 -2.00%
2011-09-22 0 0.500 0.465 0.500 0.455 0.500 236,000 117,360 0.4973 0.301 0.280 0.301 0.274 0.301 391,936 0.2994 -3.85%
2011-09-21 0 0.520 0.465 0.520 0.450 0.520 78,000 37,280 0.4779 0.313 0.280 0.313 0.271 0.313 129,538 0.2878 8.33%
2011-09-20 0 0.480 0.480 0.495 0.480 0.480 50,000 24,000 0.4800 0.289 0.289 0.298 0.289 0.289 83,037 0.2890 0.00%
2011-09-19 0 0.480 0.460 0.495 0.480 0.480 140,000 67,200 0.4800 0.289 0.277 0.298 0.289 0.289 232,505 0.2890 0.00%
2011-09-16 0 0.480 0.480 0.495 0.480 0.480 14,000 6,720 0.4800 0.289 0.289 0.298 0.289 0.289 23,250 0.2890 0.00%
2011-09-15 0 0.480 0.480 0.500 0.480 0.480 66,000 31,680 0.4800 0.289 0.289 0.301 0.289 0.289 109,609 0.2890 0.00%
2011-09-14 0 0.480 0.470 0.480 0.455 0.500 130,000 60,640 0.4665 0.289 0.283 0.289 0.274 0.301 215,897 0.2809 -3.03%
2011-09-12 0 0.495 0.460 0.495 - - 0 0 - 0.298 0.277 0.298 - - 0 - -2.94%
2011-09-09 0 0.510 0.490 0.510 0.510 0.510 38,000 18,840 0.4958 0.307 0.295 0.307 0.307 0.307 63,108 0.2985 3.03%
2011-09-08 0 0.495 0.490 0.495 0.480 0.500 80,000 39,260 0.4908 0.298 0.295 0.298 0.289 0.301 132,860 0.2955 1.02%
2011-09-07 0 0.490 0.490 0.500 0.490 0.500 60,000 29,720 0.4953 0.295 0.295 0.301 0.295 0.301 99,645 0.2983 -3.92%
2011-09-06 0 0.510 0.490 0.510 0.500 0.530 116,000 59,020 0.5088 0.307 0.295 0.307 0.301 0.319 192,647 0.3064 -1.92%
2011-09-05 0 0.520 0.500 0.520 0.500 0.540 20,000 10,160 0.5080 0.313 0.301 0.313 0.301 0.325 33,215 0.3059 0.00%
2011-09-02 0 0.520 0.510 0.520 0.500 0.540 48,000 24,880 0.5183 0.313 0.307 0.313 0.301 0.325 79,716 0.3121 -3.70%
2011-09-01 0 0.540 0.510 0.540 0.510 0.540 466,000 241,220 0.5176 0.325 0.307 0.325 0.307 0.325 773,908 0.3117 1.89%
2011-08-31 0 0.530 0.510 0.530 - - 0 0 - 0.319 0.307 0.319 - - 0 - 0.00%
2011-08-30 0 0.530 0.510 0.530 0.500 0.530 704,000 356,940 0.5070 0.319 0.307 0.319 0.301 0.319 1,169,166 0.3053 3.92%
2011-08-29 0 0.510 0.495 0.510 0.500 0.520 1,482,000 750,140 0.5062 0.307 0.298 0.307 0.301 0.313 2,461,227 0.3048 -7.27%
2011-08-26 0 0.550 0.510 0.550 0.550 0.550 82,000 43,100 0.5256 0.331 0.307 0.331 0.331 0.331 136,181 0.3165 0.00%
2011-08-25 0 0.550 0.530 0.560 0.550 0.600 256,000 141,640 0.5533 0.331 0.319 0.337 0.331 0.361 425,151 0.3332 10.00%
2011-08-24 0 0.500 0.485 0.500 0.480 0.500 62,000 29,800 0.4806 0.301 0.292 0.301 0.289 0.301 102,966 0.2894 -1.96%
2011-08-23 0 0.510 0.510 0.520 0.490 0.520 388,000 194,340 0.5009 0.307 0.307 0.313 0.295 0.313 644,370 0.3016 -1.92%
2011-08-22 0 0.520 0.480 0.520 0.490 0.530 158,000 78,320 0.4957 0.313 0.289 0.313 0.295 0.319 262,398 0.2985 0.00%
2011-08-19 0 0.520 0.510 0.530 0.520 0.540 74,000 38,940 0.5262 0.313 0.307 0.319 0.313 0.325 122,895 0.3169 -3.70%
2011-08-18 0 0.540 0.530 0.540 0.540 0.540 60,000 32,400 0.5400 0.325 0.319 0.325 0.325 0.325 99,645 0.3252 -1.82%
2011-08-17 0 0.550 0.550 0.560 0.540 0.550 222,000 121,780 0.5486 0.331 0.331 0.337 0.325 0.331 368,686 0.3303 -3.51%
2011-08-16 0 0.570 0.550 0.570 0.530 0.570 262,000 146,880 0.5606 0.343 0.331 0.343 0.319 0.343 435,116 0.3376 5.56%
2011-08-15 0 0.540 0.540 0.580 0.540 0.600 70,000 40,040 0.5720 0.325 0.325 0.349 0.325 0.361 116,252 0.3444 -3.57%
2011-08-12 0 0.560 0.530 0.560 0.540 0.560 284,000 155,480 0.5475 0.337 0.319 0.337 0.325 0.337 471,652 0.3296 -3.45%
2011-08-11 0 0.580 0.520 0.580 0.530 0.580 354,000 190,760 0.5389 0.349 0.313 0.349 0.319 0.349 587,904 0.3245 0.00%
2011-08-10 0 0.580 0.570 0.580 0.540 0.580 708,000 393,700 0.5561 0.349 0.343 0.349 0.325 0.349 1,175,809 0.3348 7.41%
2011-08-09 0 0.540 0.530 0.560 0.510 0.590 1,282,000 690,340 0.5385 0.325 0.319 0.337 0.307 0.355 2,129,078 0.3242 -10.00%
2011-08-08 0 0.600 0.570 0.600 0.520 0.630 704,000 404,020 0.5739 0.361 0.343 0.361 0.313 0.379 1,169,166 0.3456 0.00%
2011-08-05 0 0.600 0.590 0.600 0.590 0.640 340,000 206,360 0.6069 0.361 0.355 0.361 0.355 0.385 564,654 0.3655 -7.69%
2011-08-04 0 0.650 0.640 0.650 0.630 0.670 317,500 202,635 0.6382 0.391 0.385 0.391 0.379 0.403 527,287 0.3843 0.00%
2011-08-03 0 0.650 0.630 0.650 0.610 0.650 364,000 233,800 0.6423 0.391 0.379 0.391 0.367 0.391 604,512 0.3868 1.56%
2011-08-02 0 0.640 0.640 0.680 0.640 0.670 196,000 126,340 0.6446 0.385 0.385 0.409 0.385 0.403 325,506 0.3881 -4.48%
2011-08-01 0 0.670 0.670 0.690 0.640 0.670 286,000 188,200 0.6580 0.403 0.403 0.415 0.385 0.403 474,974 0.3962 1.52%
2011-07-29 0 0.660 0.660 0.670 0.660 0.670 232,000 154,320 0.6652 0.397 0.397 0.403 0.397 0.403 385,293 0.4005 1.54%
2011-07-28 0 0.650 0.650 0.660 0.630 0.670 174,000 113,120 0.6501 0.391 0.391 0.397 0.379 0.403 288,970 0.3915 -2.99%
2011-07-27 0 0.670 0.660 0.680 0.660 0.670 236,000 158,080 0.6698 0.403 0.397 0.409 0.397 0.403 391,936 0.4033 1.52%
2011-07-26 0 0.660 0.650 0.660 0.650 0.680 236,000 158,100 0.6699 0.397 0.391 0.397 0.391 0.409 391,936 0.4034 1.54%
2011-07-25 0 0.650 0.640 0.650 0.650 0.690 658,000 435,340 0.6616 0.391 0.385 0.391 0.391 0.415 1,092,772 0.3984 -4.41%
2011-07-22 0 0.680 0.670 0.680 0.640 0.690 1,534,000 1,031,560 0.6725 0.409 0.403 0.409 0.385 0.415 2,547,586 0.4049 1.49%
2011-07-21 0 0.670 0.650 0.670 0.640 0.790 10,992,000 7,665,620 0.6974 0.403 0.391 0.403 0.385 0.476 18,254,932 0.4199 -22.99%
2011-07-20 0 0.870 0.850 0.870 0.840 0.870 354,000 298,840 0.8442 0.524 0.512 0.524 0.506 0.524 587,904 0.5083 0.00%
2011-07-19 0 0.870 0.840 0.870 0.870 0.870 2,000 1,740 0.8700 0.524 0.506 0.524 0.524 0.524 3,321 0.5239 1.16%
2011-07-18 0 0.860 0.860 0.880 0.850 0.900 118,000 100,980 0.8558 0.518 0.518 0.530 0.512 0.542 195,968 0.5153 -1.15%
2011-07-15 0 0.870 0.850 0.880 0.870 0.870 22,000 19,140 0.8700 0.524 0.512 0.530 0.524 0.524 36,536 0.5239 -1.14%
2011-07-14 0 0.880 0.870 0.880 0.870 0.890 206,000 181,080 0.8790 0.530 0.524 0.530 0.524 0.536 342,114 0.5293 -1.12%
2011-07-13 0 0.890 0.870 0.890 0.850 0.890 192,000 168,320 0.8767 0.536 0.524 0.536 0.512 0.536 318,863 0.5279 3.49%
2011-07-12 0 0.860 0.850 0.860 0.850 0.890 112,000 96,920 0.8654 0.518 0.512 0.518 0.512 0.536 186,004 0.5211 -3.37%
2011-07-11 0 0.890 0.890 0.910 0.890 0.910 30,000 26,980 0.8993 0.536 0.536 0.548 0.536 0.548 49,822 0.5415 0.00%
2011-07-08 0 0.890 0.880 0.890 0.870 0.910 472,000 416,540 0.8825 0.536 0.530 0.536 0.524 0.548 783,873 0.5314 -2.20%
2011-07-07 0 0.910 0.880 0.910 0.890 0.930 432,000 390,160 0.9031 0.548 0.530 0.548 0.536 0.560 717,443 0.5438 2.25%
2011-07-06 0 0.890 0.890 0.900 0.890 0.890 64,000 56,960 0.8900 0.536 0.536 0.542 0.536 0.536 106,288 0.5359 -2.20%
2011-07-05 0 0.910 0.900 0.910 0.900 0.950 126,000 114,920 0.9121 0.548 0.542 0.548 0.542 0.572 209,254 0.5492 -1.09%
2011-07-04 0 0.920 0.900 0.930 0.900 0.940 74,000 67,660 0.9143 0.554 0.542 0.560 0.542 0.566 122,895 0.5506 2.22%
2011-06-30 0 0.900 0.880 0.900 0.900 0.900 280,000 252,000 0.9000 0.542 0.530 0.542 0.542 0.542 465,009 0.5419 0.00%
2011-06-29 0 0.900 0.850 0.900 - - 0 0 - 0.542 0.512 0.542 - - 0 - 0.00%
2011-06-28 0 0.900 0.860 0.900 0.900 0.910 236,000 212,600 0.9008 0.542 0.518 0.542 0.542 0.548 391,936 0.5424 -1.10%
2011-06-27 0 0.910 0.870 0.910 0.870 0.920 22,000 19,240 0.8745 0.548 0.524 0.548 0.524 0.554 36,536 0.5266 4.60%
2011-06-24 0 0.870 0.860 0.870 0.850 0.870 106,000 91,820 0.8662 0.524 0.518 0.524 0.512 0.524 176,039 0.5216 2.35%
2011-06-23 0 0.850 0.840 0.850 - - 0 0 - 0.512 0.506 0.512 - - 0 - 0.00%
2011-06-22 0 0.850 0.850 0.860 0.840 0.870 640,000 545,660 0.8526 0.512 0.512 0.518 0.506 0.524 1,062,878 0.5134 2.41%
2011-06-21 0 0.830 0.820 0.840 0.800 0.830 2,924,000 2,342,480 0.8011 0.500 0.494 0.506 0.482 0.500 4,856,024 0.4824 2.47%
2011-06-20 0 0.810 0.800 0.830 0.800 0.870 254,000 214,740 0.8454 0.488 0.482 0.500 0.482 0.524 421,830 0.5091 -6.90%
2011-06-17 0 0.870 0.840 0.890 0.840 0.890 466,000 395,680 0.8491 0.524 0.506 0.536 0.506 0.536 773,908 0.5113 -3.33%
2011-06-16 0 0.900 0.880 0.900 0.870 0.930 338,000 298,600 0.8834 0.542 0.530 0.542 0.524 0.560 561,333 0.5319 -4.26%
2011-06-15 0 0.940 0.920 0.950 0.940 0.950 150,000 142,000 0.9467 0.566 0.554 0.572 0.566 0.572 249,112 0.5700 0.00%
2011-06-14 0 0.940 0.920 0.940 0.910 0.940 28,000 25,720 0.9186 0.566 0.554 0.566 0.548 0.566 46,501 0.5531 3.30%
2011-06-13 0 0.910 0.910 0.920 0.880 0.910 750,000 676,060 0.9014 0.548 0.548 0.554 0.530 0.548 1,245,560 0.5428 -1.09%
2011-06-10 0 0.920 0.900 0.920 0.920 0.930 108,000 101,080 0.9359 0.554 0.542 0.554 0.554 0.560 179,361 0.5636 -2.13%
2011-06-09 0 0.940 0.920 0.940 0.910 0.960 334,000 310,700 0.9302 0.566 0.554 0.566 0.548 0.578 554,690 0.5601 -2.08%
2011-06-08 0 0.960 0.940 0.960 - - 0 0 - 0.578 0.566 0.578 - - 0 - 0.00%
2011-06-07 0 0.960 0.960 0.970 0.950 0.980 340,000 323,940 0.9528 0.578 0.578 0.584 0.572 0.590 564,654 0.5737 0.00%
2011-06-03 0 0.960 0.950 0.970 0.960 0.970 464,000 447,440 0.9643 0.578 0.572 0.584 0.578 0.584 770,587 0.5806 -4.00%
2011-06-02 0 1.000 0.980 1.000 0.980 1.000 70,000 68,840 0.9834 0.602 0.590 0.602 0.590 0.602 116,252 0.5922 0.00%
2011-06-01 0 1.000 1.000 1.020 0.980 1.040 618,000 618,640 1.0010 0.602 0.602 0.614 0.590 0.626 1,026,342 0.6028 -1.96%
2011-05-31 0 1.020 1.010 1.020 0.950 1.020 148,000 148,400 1.0027 0.614 0.608 0.614 0.572 0.614 245,791 0.6038 2.00%
2011-05-30 0 1.000 0.990 1.010 0.990 1.000 78,000 77,420 0.9926 0.602 0.596 0.608 0.596 0.602 129,538 0.5977 -0.99%
2011-05-27 0 1.010 1.000 1.010 0.990 1.010 50,000 49,700 0.9940 0.608 0.602 0.608 0.596 0.608 83,037 0.5985 -0.98%
2011-05-26 0 1.020 1.000 1.020 0.990 1.030 292,000 292,620 1.0021 0.614 0.602 0.614 0.596 0.620 484,938 0.6034 0.99%
2011-05-25 0 1.010 0.990 1.010 1.000 1.010 624,000 624,700 1.0011 0.608 0.596 0.608 0.602 0.608 1,036,306 0.6028 -0.98%
2011-05-24 0 1.020 1.000 1.020 1.020 1.030 250,000 256,860 1.0274 0.614 0.602 0.614 0.614 0.620 415,187 0.6187 0.00%
2011-05-23 0 1.020 1.010 1.020 1.020 1.030 316,000 323,180 1.0227 0.614 0.608 0.614 0.614 0.620 524,796 0.6158 -1.92%
2011-05-20 0 1.040 1.040 1.050 1.040 1.050 284,000 296,660 1.0446 0.626 0.626 0.632 0.626 0.632 471,652 0.6290 -0.95%
2011-05-19 0 1.050 1.040 1.070 1.050 1.070 318,000 336,600 1.0585 0.632 0.626 0.644 0.632 0.644 528,118 0.6374 -0.94%
2011-05-18 0 1.090 1.060 1.090 1.050 1.090 94,000 100,240 1.0664 0.638 0.621 0.638 0.615 0.638 160,528 0.6244 0.93%
2011-05-17 0 1.080 1.060 1.090 1.040 1.080 586,000 614,640 1.0489 0.632 0.621 0.638 0.609 0.632 1,000,741 0.6142 1.89%
2011-05-16 0 1.060 1.040 1.060 1.040 1.090 572,000 603,340 1.0548 0.621 0.609 0.621 0.609 0.638 976,833 0.6176 0.00%
2011-05-13 0 1.060 1.060 1.070 1.050 1.100 1,144,000 1,218,440 1.0651 0.621 0.621 0.627 0.615 0.644 1,953,665 0.6237 -1.85%
2011-05-12 0 1.080 1.070 1.090 1.060 1.100 1,986,000 2,124,120 1.0695 0.632 0.627 0.638 0.621 0.644 3,391,590 0.6263 -1.82%
2011-05-11 0 1.100 1.090 1.100 1.080 1.120 2,584,000 2,842,680 1.1001 0.644 0.638 0.644 0.632 0.656 4,412,824 0.6442 2.80%
2011-05-09 0 1.070 1.070 1.090 1.060 1.090 384,000 411,700 1.0721 0.627 0.627 0.638 0.621 0.638 655,776 0.6278 -1.83%
2011-05-06 0 1.090 1.090 1.100 1.040 1.110 390,000 418,200 1.0723 0.638 0.638 0.644 0.609 0.650 666,022 0.6279 1.87%
2011-05-05 0 1.070 1.060 1.080 1.050 1.110 452,000 485,940 1.0751 0.627 0.621 0.632 0.615 0.650 771,903 0.6295 -2.73%
2011-05-04 0 1.100 1.090 1.110 1.090 1.130 530,000 583,960 1.1018 0.644 0.638 0.650 0.638 0.662 905,107 0.6452 -3.51%
2011-05-03 0 1.140 1.110 1.140 1.100 1.160 366,000 407,060 1.1122 0.668 0.650 0.668 0.644 0.679 625,036 0.6513 3.64%
2011-04-29 0 1.100 1.090 1.100 1.090 1.170 2,172,000 2,423,800 1.1159 0.644 0.638 0.644 0.638 0.685 3,709,232 0.6535 -5.98%
2011-04-28 0 1.170 1.170 1.190 1.170 1.180 640,000 752,620 1.1760 0.685 0.685 0.697 0.685 0.691 1,092,960 0.6886 -1.68%
2011-04-27 0 1.190 1.180 1.190 1.190 1.220 84,000 101,500 1.2083 0.697 0.691 0.697 0.697 0.714 143,451 0.7076 -0.83%
2011-04-26 0 1.200 1.190 1.210 1.180 1.220 968,000 1,161,200 1.1996 0.703 0.697 0.709 0.691 0.714 1,653,101 0.7024 -1.64%
2011-04-21 0 1.220 1.190 1.220 1.180 1.260 1,052,000 1,278,520 1.2153 0.714 0.697 0.714 0.691 0.738 1,796,552 0.7117 -2.40%
2011-04-20 0 1.250 1.230 1.250 1.200 1.250 2,254,000 2,759,660 1.2243 0.732 0.720 0.732 0.703 0.732 3,849,267 0.7169 4.17%
2011-04-19 0 1.200 1.170 1.200 1.170 1.200 770,000 909,260 1.1809 0.703 0.685 0.703 0.685 0.703 1,314,967 0.6915 -0.83%
2011-04-18 0 1.210 1.210 1.230 1.210 1.230 222,000 271,420 1.2226 0.709 0.709 0.720 0.709 0.720 379,120 0.7159 -1.63%
2011-04-15 0 1.230 1.220 1.240 1.210 1.280 2,360,000 2,924,240 1.2391 0.720 0.714 0.726 0.709 0.750 4,030,288 0.7256 -2.38%
2011-04-14 0 1.260 1.270 1.280 1.160 1.280 3,124,000 3,871,740 1.2394 0.738 0.744 0.750 0.679 0.750 5,335,009 0.7257 9.57%
2011-04-13 0 1.150 1.150 1.160 1.120 1.180 2,216,000 2,531,720 1.1425 0.673 0.673 0.679 0.656 0.691 3,784,373 0.6690 -0.86%
2011-04-12 0 1.160 1.160 1.170 1.120 1.190 1,478,000 1,700,060 1.1502 0.679 0.679 0.685 0.656 0.697 2,524,054 0.6735 -3.33%
2011-04-11 0 1.200 1.200 1.220 1.180 1.230 1,658,000 1,993,220 1.2022 0.703 0.703 0.714 0.691 0.720 2,831,448 0.7040 0.00%
2011-04-08 0 1.200 1.200 1.220 1.150 1.240 2,864,000 3,463,980 1.2095 0.703 0.703 0.714 0.673 0.726 4,890,994 0.7082 1.69%
2011-04-07 0 1.180 1.170 1.190 1.170 1.210 916,000 1,092,980 1.1932 0.691 0.685 0.697 0.685 0.709 1,564,298 0.6987 -2.48%
2011-04-06 0 1.210 1.210 1.220 1.170 1.240 2,496,000 2,998,000 1.2011 0.709 0.709 0.714 0.685 0.726 4,262,542 0.7033 -2.42%
2011-04-04 0 1.240 1.230 1.240 1.170 1.280 6,662,000 8,238,160 1.2366 0.726 0.720 0.726 0.685 0.750 11,377,026 0.7241 6.90%
2011-04-01 0 1.160 1.160 1.170 1.050 1.190 6,078,000 6,716,420 1.1050 0.679 0.679 0.685 0.615 0.697 10,379,701 0.6471 13.73%
2011-03-31 0 1.020 1.020 1.030 1.020 1.050 578,000 599,580 1.0373 0.597 0.597 0.603 0.597 0.615 987,079 0.6074 -2.86%
2011-03-30 0 1.050 1.040 1.050 1.020 1.060 634,000 660,160 1.0413 0.615 0.609 0.615 0.597 0.621 1,082,713 0.6097 -0.94%
2011-03-29 0 1.060 1.050 1.060 1.040 1.060 430,000 454,500 1.0570 0.621 0.615 0.621 0.609 0.621 734,332 0.6189 -1.85%
2011-03-28 0 1.080 1.080 1.090 1.080 1.120 564,000 614,060 1.0888 0.632 0.632 0.638 0.632 0.656 963,171 0.6375 -2.70%
2011-03-25 0 1.110 1.110 1.120 1.110 1.140 822,000 929,280 1.1305 0.650 0.650 0.656 0.650 0.668 1,403,770 0.6620 0.00%
2011-03-24 0 1.110 1.110 1.130 1.110 1.150 992,000 1,123,540 1.1326 0.650 0.650 0.662 0.650 0.673 1,694,087 0.6632 0.00%
2011-03-23 0 1.110 1.110 1.120 1.110 1.120 454,000 506,460 1.1156 0.650 0.650 0.656 0.650 0.656 775,318 0.6532 -1.77%
2011-03-22 0 1.130 1.120 1.130 1.110 1.130 236,000 265,840 1.1264 0.662 0.656 0.662 0.650 0.662 403,029 0.6596 0.00%
2011-03-21 0 1.130 1.120 1.130 1.100 1.150 1,280,000 1,432,380 1.1190 0.662 0.656 0.662 0.644 0.673 2,185,919 0.6553 0.00%
2011-03-18 0 1.130 1.110 1.130 1.110 1.150 324,000 364,280 1.1243 0.662 0.650 0.662 0.650 0.673 553,311 0.6584 4.63%
2011-03-17 0 1.080 1.070 1.080 1.070 1.130 686,000 745,480 1.0867 0.632 0.627 0.632 0.627 0.662 1,171,516 0.6363 -3.57%
2011-03-16 0 1.120 1.110 1.120 1.100 1.170 542,000 622,700 1.1489 0.656 0.650 0.656 0.644 0.685 925,600 0.6728 1.82%
2011-03-15 0 1.100 1.100 1.120 1.080 1.220 1,578,000 1,759,160 1.1148 0.644 0.644 0.656 0.632 0.714 2,694,828 0.6528 -7.56%
2011-03-14 0 1.190 1.190 1.200 1.160 1.230 596,000 718,700 1.2059 0.697 0.697 0.703 0.679 0.720 1,017,819 0.7061 2.59%
2011-03-11 0 1.160 1.160 1.180 1.160 1.210 478,000 568,740 1.1898 0.679 0.679 0.691 0.679 0.709 816,304 0.6967 -1.69%
2011-03-10 0 1.180 1.180 1.200 1.180 1.220 258,000 309,100 1.1981 0.691 0.691 0.703 0.691 0.714 440,599 0.7015 -1.67%
2011-03-09 0 1.200 1.190 1.200 1.190 1.240 490,000 593,120 1.2104 0.703 0.697 0.703 0.697 0.726 836,797 0.7088 1.69%
2011-03-08 0 1.180 1.160 1.200 1.170 1.190 154,000 181,700 1.1799 0.691 0.679 0.703 0.685 0.697 262,993 0.6909 -0.84%
2011-03-07 0 1.190 1.180 1.190 1.170 1.200 262,000 309,540 1.1815 0.697 0.691 0.697 0.685 0.703 447,430 0.6918 -0.83%
2011-03-04 0 1.200 1.190 1.200 1.200 1.250 856,000 1,052,580 1.2296 0.703 0.697 0.703 0.703 0.732 1,461,833 0.7200 0.00%
2011-03-03 0 1.200 1.190 1.200 1.190 1.240 526,000 632,560 1.2026 0.703 0.697 0.703 0.697 0.726 898,276 0.7042 -2.44%
2011-03-02 0 1.230 1.190 1.230 1.190 1.230 220,000 267,880 1.2176 0.720 0.697 0.720 0.697 0.720 375,705 0.7130 0.82%
2011-03-01 0 1.220 1.200 1.220 1.170 1.230 444,000 530,440 1.1947 0.714 0.703 0.714 0.685 0.720 758,241 0.6996 0.00%
2011-02-28 0 1.220 1.200 1.220 1.190 1.240 406,000 487,080 1.1997 0.714 0.703 0.714 0.697 0.726 693,346 0.7025 -1.61%
2011-02-25 0 1.240 1.210 1.240 1.190 1.250 422,000 510,600 1.2100 0.726 0.709 0.726 0.697 0.732 720,670 0.7085 0.81%
2011-02-24 0 1.230 1.190 1.230 1.210 1.330 2,164,000 2,732,640 1.2628 0.720 0.697 0.720 0.709 0.779 3,695,570 0.7394 -1.60%
2011-02-23 0 1.250 1.230 1.250 1.200 1.300 288,000 352,520 1.2240 0.732 0.720 0.732 0.703 0.761 491,832 0.7167 0.81%
2011-02-22 0 1.240 1.210 1.240 1.200 1.280 270,000 328,260 1.2158 0.726 0.709 0.726 0.703 0.750 461,092 0.7119 -0.80%
2011-02-21 0 1.250 1.240 1.260 1.230 1.300 366,000 458,700 1.2533 0.732 0.726 0.738 0.720 0.761 625,036 0.7339 -3.10%
2011-02-18 0 1.290 1.260 1.290 1.260 1.320 210,000 270,600 1.2886 0.755 0.738 0.755 0.738 0.773 358,627 0.7545 -2.27%
2011-02-17 0 1.320 1.300 1.330 1.230 1.330 1,114,000 1,443,920 1.2962 0.773 0.761 0.779 0.720 0.779 1,902,433 0.7590 5.60%
2011-02-16 0 1.250 1.240 1.260 1.210 1.260 304,000 376,360 1.2380 0.732 0.726 0.738 0.709 0.738 519,156 0.7249 0.81%
2011-02-15 0 1.240 1.220 1.240 1.210 1.250 334,000 409,580 1.2263 0.726 0.714 0.726 0.709 0.732 570,388 0.7181 0.81%
2011-02-14 0 1.230 1.220 1.230 1.160 1.240 1,726,000 2,055,600 1.1910 0.720 0.714 0.720 0.679 0.726 2,947,575 0.6974 6.96%
2011-02-11 0 1.150 1.140 1.150 1.100 1.220 1,990,000 2,239,120 1.1252 0.673 0.668 0.673 0.644 0.714 3,398,421 0.6589 -3.36%
2011-02-10 0 1.190 1.180 1.190 1.170 1.210 910,000 1,076,160 1.1826 0.697 0.691 0.697 0.685 0.709 1,554,052 0.6925 -3.25%
2011-02-09 0 1.230 1.220 1.230 1.210 1.310 386,000 475,480 1.2318 0.720 0.714 0.720 0.709 0.767 659,191 0.7213 -3.15%
2011-02-08 0 1.270 1.240 1.270 1.240 1.300 102,000 128,040 1.2553 0.744 0.726 0.744 0.726 0.761 174,190 0.7351 -0.78%
2011-02-07 0 1.280 1.260 1.280 1.260 1.280 706,000 893,340 1.2654 0.750 0.738 0.750 0.738 0.750 1,205,671 0.7409 0.79%
2011-02-02 0 1.270 1.240 1.280 1.240 1.280 232,000 290,700 1.2530 0.744 0.726 0.750 0.726 0.750 396,198 0.7337 0.00%
2011-02-01 0 1.270 1.240 1.270 1.240 1.280 84,000 105,660 1.2579 0.744 0.726 0.744 0.726 0.750 143,451 0.7366 0.00%
2011-01-31 0 1.270 1.250 1.270 1.220 1.300 534,000 669,100 1.2530 0.744 0.732 0.744 0.714 0.761 911,938 0.7337 -2.31%
2011-01-28 0 1.300 1.280 1.300 1.260 1.300 400,000 511,340 1.2784 0.761 0.750 0.761 0.738 0.761 683,100 0.7486 0.00%
2011-01-27 0 1.300 1.270 1.300 1.260 1.330 692,000 892,540 1.2898 0.761 0.744 0.761 0.738 0.779 1,181,763 0.7553 4.00%
2011-01-26 0 1.250 1.250 1.270 1.250 1.300 522,000 662,660 1.2695 0.732 0.732 0.744 0.732 0.761 891,445 0.7434 -2.34%
2011-01-25 0 1.280 1.260 1.280 1.260 1.300 220,000 282,620 1.2846 0.750 0.738 0.750 0.738 0.761 375,705 0.7522 0.79%
2011-01-24 0 1.270 1.250 1.290 1.250 1.340 566,000 722,740 1.2769 0.744 0.732 0.755 0.732 0.785 966,586 0.7477 -3.05%
2011-01-21 0 1.310 1.270 1.310 1.240 1.310 492,000 629,520 1.2795 0.767 0.744 0.767 0.726 0.767 840,213 0.7492 3.15%
2011-01-20 0 1.270 1.260 1.270 1.240 1.280 466,000 582,640 1.2503 0.744 0.738 0.744 0.726 0.750 795,811 0.7321 -1.55%
2011-01-19 0 1.290 1.280 1.300 1.270 1.320 716,000 930,560 1.2997 0.755 0.750 0.761 0.744 0.773 1,222,749 0.7610 -0.77%
2011-01-18 0 1.300 1.280 1.300 1.260 1.320 1,510,000 1,940,040 1.2848 0.761 0.750 0.761 0.738 0.773 2,578,702 0.7523 -2.26%
2011-01-17 0 1.330 1.310 1.330 1.310 1.430 766,000 1,026,000 1.3394 0.779 0.767 0.779 0.767 0.837 1,308,136 0.7843 -2.92%
2011-01-14 0 1.370 1.360 1.380 1.360 1.400 618,000 846,580 1.3699 0.802 0.796 0.808 0.796 0.820 1,055,389 0.8021 -0.72%
2011-01-13 0 1.380 1.370 1.390 1.370 1.450 714,000 987,300 1.3828 0.808 0.802 0.814 0.802 0.849 1,219,333 0.8097 -1.43%
2011-01-12 0 1.400 1.380 1.410 1.370 1.440 2,040,000 2,857,340 1.4007 0.820 0.808 0.826 0.802 0.843 3,483,809 0.8202 -0.71%
2011-01-11 0 1.410 1.400 1.410 1.340 1.440 2,134,000 3,013,860 1.4123 0.826 0.820 0.826 0.785 0.843 3,644,337 0.8270 2.17%
2011-01-10 0 1.380 1.350 1.380 1.340 1.430 1,076,000 1,473,120 1.3691 0.808 0.791 0.808 0.785 0.837 1,837,538 0.8017 -0.72%
2011-01-07 0 1.390 1.350 1.390 1.260 1.430 4,140,000 5,654,960 1.3659 0.814 0.791 0.814 0.738 0.837 7,070,082 0.7998 6.92%
2011-01-06 0 1.300 1.290 1.300 1.280 1.380 5,982,000 7,895,220 1.3198 0.761 0.755 0.761 0.750 0.808 10,215,757 0.7728 -3.70%
2011-01-05 0 1.350 1.350 1.360 1.210 1.380 8,790,000 11,520,980 1.3107 0.791 0.791 0.796 0.709 0.808 15,011,117 0.7675 9.76%
2011-01-04 0 1.230 1.220 1.230 1.190 1.260 1,944,000 2,377,040 1.2228 0.720 0.714 0.720 0.697 0.738 3,319,865 0.7160 6.96%
2011-01-03 0 1.150 1.150 1.170 1.150 1.190 838,000 984,440 1.1747 0.673 0.673 0.685 0.673 0.697 1,431,094 0.6879 -2.54%
2010-12-31 0 1.180 1.170 1.180 1.140 1.180 756,000 875,780 1.1584 0.691 0.685 0.691 0.668 0.691 1,291,059 0.6783 4.42%
2010-12-30 0 1.130 1.120 1.160 1.080 1.160 1,668,000 1,828,040 1.0959 0.662 0.656 0.679 0.632 0.679 2,848,526 0.6417 4.63%
2010-12-29 0 1.080 1.080 1.090 1.080 1.090 502,000 545,560 1.0868 0.632 0.632 0.638 0.632 0.638 857,290 0.6364 -1.82%
2010-12-28 0 1.100 1.100 1.110 1.100 1.130 1,132,000 1,262,040 1.1149 0.644 0.644 0.650 0.644 0.662 1,933,172 0.6528 -4.35%
2010-12-24 0 1.150 1.130 1.150 1.130 1.180 370,000 426,820 1.1536 0.673 0.662 0.673 0.662 0.691 631,867 0.6755 0.88%
2010-12-23 0 1.140 1.140 1.160 1.140 1.220 934,000 1,103,980 1.1820 0.668 0.668 0.679 0.668 0.714 1,595,038 0.6921 -1.72%
2010-12-22 0 1.160 1.160 1.170 1.140 1.180 832,000 964,260 1.1590 0.679 0.679 0.685 0.668 0.691 1,420,847 0.6787 -0.85%
2010-12-21 0 1.170 1.170 1.180 1.130 1.180 330,000 382,620 1.1595 0.685 0.685 0.691 0.662 0.691 563,557 0.6789 2.63%
2010-12-20 0 1.140 1.140 1.150 1.130 1.180 1,005,500 1,153,910 1.1476 0.668 0.668 0.673 0.662 0.691 1,717,142 0.6720 -3.39%
2010-12-17 0 1.180 1.180 1.190 1.170 1.190 992,000 1,172,820 1.1823 0.691 0.691 0.697 0.685 0.697 1,694,087 0.6923 -0.84%
2010-12-16 0 1.190 1.180 1.190 1.180 1.300 902,000 1,098,280 1.2176 0.697 0.691 0.697 0.691 0.761 1,540,390 0.7130 -2.46%
2010-12-15 0 1.220 1.210 1.230 1.210 1.300 3,952,000 4,960,300 1.2551 0.714 0.709 0.720 0.709 0.761 6,749,025 0.7350 -2.40%
2010-12-14 0 1.250 1.240 1.260 1.140 1.280 5,372,000 6,538,700 1.2172 0.732 0.726 0.738 0.668 0.750 9,174,030 0.7127 7.76%
2010-12-13 0 1.160 1.150 1.160 1.110 1.200 2,012,000 2,309,240 1.1477 0.679 0.673 0.679 0.650 0.703 3,435,992 0.6721 5.45%
2010-12-10 0 1.100 1.100 1.110 1.080 1.170 1,332,000 1,477,620 1.1093 0.644 0.644 0.650 0.632 0.685 2,274,722 0.6496 -1.79%
2010-12-09 0 1.120 1.100 1.120 1.110 1.180 804,000 903,260 1.1235 0.656 0.644 0.656 0.650 0.691 1,373,030 0.6579 -1.75%
2010-12-08 0 1.140 1.120 1.140 1.110 1.170 2,338,000 2,641,460 1.1298 0.668 0.656 0.668 0.650 0.685 3,992,718 0.6616 -1.72%
2010-12-07 0 1.160 1.150 1.160 1.050 1.170 7,696,000 8,623,200 1.1205 0.679 0.673 0.679 0.615 0.685 13,142,839 0.6561 10.48%
2010-12-06 0 1.050 1.040 1.050 0.980 1.060 2,642,000 2,692,380 1.0191 0.615 0.609 0.615 0.574 0.621 4,511,874 0.5967 7.14%
2010-12-03 0 0.980 0.960 0.980 0.940 1.030 876,000 861,660 0.9836 0.574 0.562 0.574 0.550 0.603 1,495,988 0.5760 0.00%
2010-12-02 0 0.980 0.980 0.990 0.980 1.020 500,000 495,080 0.9902 0.574 0.574 0.580 0.574 0.597 853,875 0.5798 -2.97%
2010-12-01 0 1.010 0.980 1.010 0.970 1.040 198,000 194,520 0.9824 0.591 0.574 0.591 0.568 0.609 338,134 0.5753 2.02%
2010-11-30 0 0.990 0.970 0.990 0.950 0.990 980,000 950,500 0.9699 0.580 0.568 0.580 0.556 0.580 1,673,594 0.5679 2.06%
2010-11-29 0 0.970 0.960 0.990 0.960 1.030 110,000 107,460 0.9769 0.568 0.562 0.580 0.562 0.603 187,852 0.5720 -3.00%
2010-11-26 0 1.000 0.960 1.000 0.930 1.020 206,000 198,680 0.9645 0.586 0.562 0.586 0.545 0.597 351,796 0.5648 0.00%
2010-11-25 0 1.000 1.000 1.010 1.000 1.020 446,000 447,660 1.0037 0.586 0.586 0.591 0.586 0.597 761,656 0.5877 0.00%
2010-11-24 0 1.000 1.000 1.010 1.000 1.030 1,124,000 1,129,800 1.0052 0.586 0.586 0.591 0.586 0.603 1,919,510 0.5886 0.00%
2010-11-23 0 1.000 1.000 1.020 1.000 1.020 628,000 631,200 1.0051 0.586 0.586 0.597 0.586 0.597 1,072,467 0.5885 -0.99%
2010-11-22 0 1.010 1.000 1.010 1.000 1.030 264,000 266,460 1.0093 0.591 0.586 0.591 0.586 0.603 450,846 0.5910 1.00%
2010-11-19 0 1.000 1.000 1.010 1.000 1.020 658,000 659,800 1.0027 0.586 0.586 0.591 0.586 0.597 1,123,699 0.5872 0.00%
2010-11-18 0 1.000 1.000 1.020 1.000 1.030 934,000 944,860 1.0116 0.586 0.586 0.597 0.586 0.603 1,595,038 0.5924 0.00%
2010-11-17 0 1.000 1.000 1.030 1.000 1.050 452,000 458,680 1.0148 0.586 0.586 0.603 0.586 0.615 771,903 0.5942 -2.91%
2010-11-16 0 1.030 1.020 1.040 1.020 1.050 754,000 785,360 1.0416 0.603 0.597 0.609 0.597 0.615 1,287,643 0.6099 -0.96%
2010-11-15 0 1.040 1.030 1.040 1.030 1.070 348,000 365,880 1.0514 0.609 0.603 0.609 0.603 0.627 594,297 0.6157 -1.89%
2010-11-12 0 1.060 1.060 1.070 1.050 1.100 586,000 624,900 1.0664 0.621 0.621 0.627 0.615 0.644 1,000,741 0.6244 -2.75%
2010-11-11 0 1.090 1.090 1.100 1.090 1.180 1,012,000 1,138,160 1.1247 0.638 0.638 0.644 0.638 0.691 1,728,242 0.6586 -2.68%
2010-11-10 0 1.120 1.100 1.120 1.090 1.120 666,000 734,840 1.1034 0.656 0.644 0.656 0.638 0.656 1,137,361 0.6461 2.75%
2010-11-09 0 1.090 1.090 1.100 1.060 1.110 1,282,000 1,399,920 1.0920 0.638 0.638 0.644 0.621 0.650 2,189,335 0.6394 1.87%
2010-11-08 0 1.070 1.070 1.080 1.060 1.080 390,000 419,480 1.0756 0.627 0.627 0.632 0.621 0.632 666,022 0.6298 1.90%
2010-11-05 0 1.050 1.050 1.070 1.050 1.070 1,446,000 1,522,420 1.0528 0.615 0.615 0.627 0.615 0.627 2,469,406 0.6165 -0.94%
2010-11-04 0 1.060 1.050 1.060 1.050 1.060 960,000 1,011,260 1.0534 0.621 0.615 0.621 0.615 0.621 1,639,439 0.6168 -1.85%
2010-11-03 0 1.080 1.050 1.090 1.040 1.090 732,000 777,760 1.0625 0.632 0.615 0.638 0.609 0.638 1,250,073 0.6222 1.89%
2010-11-02 0 1.060 1.050 1.070 1.040 1.080 2,138,000 2,264,580 1.0592 0.621 0.615 0.627 0.609 0.632 3,651,168 0.6202 -0.93%
2010-11-01 0 1.070 1.050 1.070 1.040 1.100 916,000 974,880 1.0643 0.627 0.615 0.627 0.609 0.644 1,564,298 0.6232 0.94%
2010-10-29 0 1.060 1.050 1.060 1.050 1.060 1,048,000 1,107,280 1.0566 0.621 0.615 0.621 0.615 0.621 1,789,721 0.6187 -0.93%
2010-10-28 0 1.070 1.060 1.070 1.040 1.120 1,104,000 1,185,180 1.0735 0.627 0.621 0.627 0.609 0.656 1,885,355 0.6286 3.88%
2010-10-27 0 1.030 1.030 1.040 1.020 1.060 330,000 343,660 1.0414 0.603 0.603 0.609 0.597 0.621 563,557 0.6098 -1.90%
2010-10-26 0 1.050 1.050 1.060 1.050 1.070 642,000 681,240 1.0611 0.615 0.615 0.621 0.615 0.627 1,096,375 0.6214 -1.87%
2010-10-25 0 1.070 1.050 1.070 1.020 1.080 1,236,000 1,308,020 1.0583 0.627 0.615 0.627 0.597 0.632 2,110,778 0.6197 3.88%
2010-10-22 0 1.030 1.020 1.040 1.030 1.080 1,088,000 1,128,140 1.0369 0.603 0.597 0.609 0.603 0.632 1,858,031 0.6072 -2.83%
2010-10-21 0 1.060 1.050 1.080 1.040 1.130 1,234,000 1,323,140 1.0722 0.621 0.615 0.632 0.609 0.662 2,107,363 0.6279 -6.19%
2010-10-20 0 1.130 1.120 1.130 1.060 1.180 2,612,000 2,901,620 1.1109 0.662 0.656 0.662 0.621 0.691 4,460,641 0.6505 -0.88%
2010-10-19 0 1.140 1.140 1.150 1.010 1.140 4,188,000 4,549,740 1.0864 0.668 0.668 0.673 0.591 0.668 7,152,054 0.6361 9.62%
2010-10-18 0 1.040 1.030 1.040 0.960 1.060 2,986,000 3,020,340 1.0115 0.609 0.603 0.609 0.562 0.621 5,099,340 0.5923 10.64%
2010-10-15 0 0.940 0.930 0.950 0.930 0.950 868,000 816,460 0.9406 0.550 0.545 0.556 0.545 0.556 1,482,326 0.5508 -1.05%
2010-10-14 0 0.950 0.940 0.950 0.930 0.960 1,578,000 1,486,400 0.9420 0.556 0.550 0.556 0.545 0.562 2,694,828 0.5516 1.06%
2010-10-13 0 0.940 0.930 0.940 0.930 0.980 668,000 630,220 0.9434 0.550 0.545 0.550 0.545 0.574 1,140,777 0.5524 -5.05%
2010-10-12 0 0.990 0.940 0.990 0.930 0.990 302,000 286,360 0.9482 0.580 0.550 0.580 0.545 0.580 515,740 0.5552 5.32%
2010-10-11 0 0.940 0.910 0.940 0.920 0.940 584,000 542,960 0.9297 0.550 0.533 0.550 0.539 0.550 997,326 0.5444 0.00%
2010-10-08 0 0.940 0.930 0.940 0.930 0.960 1,190,000 1,121,060 0.9421 0.550 0.545 0.550 0.545 0.562 2,032,222 0.5516 -1.05%
2010-10-07 0 0.950 0.940 0.950 0.930 0.950 1,726,000 1,618,300 0.9376 0.556 0.550 0.556 0.545 0.556 2,947,575 0.5490 1.06%
2010-10-06 0 0.940 0.930 0.940 0.940 0.960 1,504,000 1,422,340 0.9457 0.550 0.545 0.550 0.550 0.562 2,568,455 0.5538 0.00%
2010-10-05 0 0.940 0.910 0.940 0.910 0.940 1,248,000 1,156,140 0.9264 0.550 0.533 0.550 0.533 0.550 2,131,271 0.5425 0.00%
2010-10-04 0 0.940 0.910 0.940 0.920 0.990 198,000 190,560 0.9624 0.550 0.533 0.550 0.539 0.580 338,134 0.5636 -1.05%
2010-09-30 0 0.950 0.900 0.950 0.900 0.950 1,616,000 1,461,960 0.9047 0.556 0.527 0.556 0.527 0.556 2,759,723 0.5297 2.15%
2010-09-29 0 0.930 0.880 0.930 0.880 0.930 548,000 490,640 0.8953 0.545 0.515 0.545 0.515 0.545 935,847 0.5243 3.33%
2010-09-28 0 0.900 0.880 0.900 0.890 0.900 290,000 258,120 0.8901 0.527 0.515 0.527 0.521 0.527 495,247 0.5212 1.12%
2010-09-27 0 0.890 0.870 0.890 0.870 0.890 602,000 532,980 0.8853 0.521 0.509 0.521 0.509 0.521 1,028,065 0.5184 -1.11%
2010-09-24 0 0.900 0.860 0.900 0.860 0.900 172,000 150,460 0.8748 0.527 0.504 0.527 0.504 0.527 293,733 0.5122 0.00%
2010-09-22 0 0.900 0.870 0.900 0.880 0.900 46,000 40,700 0.8848 0.527 0.509 0.527 0.515 0.527 78,556 0.5181 2.27%
2010-09-21 0 0.880 0.850 0.880 0.850 0.880 392,000 337,360 0.8606 0.515 0.498 0.515 0.498 0.515 669,438 0.5039 2.33%
2010-09-20 0 0.860 0.850 0.860 0.850 0.880 250,000 214,340 0.8574 0.504 0.498 0.504 0.498 0.515 426,937 0.5020 1.18%
2010-09-17 0 0.850 0.840 0.860 0.850 0.870 260,000 222,220 0.8547 0.498 0.492 0.504 0.498 0.509 444,015 0.5005 -1.16%
2010-09-16 0 0.860 0.850 0.860 0.850 0.860 278,000 238,080 0.8564 0.504 0.498 0.504 0.498 0.504 474,754 0.5015 2.38%
2010-09-15 0 0.840 0.840 0.850 0.840 0.850 150,000 126,400 0.8427 0.492 0.492 0.498 0.492 0.498 256,162 0.4934 -3.45%
2010-09-14 0 0.870 0.860 0.870 0.840 0.870 364,000 310,400 0.8527 0.509 0.504 0.509 0.492 0.509 621,621 0.4993 2.35%
2010-09-13 0 0.850 0.840 0.860 0.830 0.850 558,000 468,380 0.8394 0.498 0.492 0.504 0.486 0.498 952,924 0.4915 1.19%
2010-09-10 0 0.840 0.820 0.850 0.820 0.840 134,000 111,760 0.8340 0.492 0.480 0.498 0.480 0.492 228,838 0.4884 0.00%
2010-09-09 0 0.840 0.840 0.850 0.820 0.850 288,000 239,560 0.8318 0.492 0.492 0.498 0.480 0.498 491,832 0.4871 2.44%
2010-09-08 0 0.820 0.820 0.840 0.820 0.830 226,000 185,580 0.8212 0.480 0.480 0.492 0.480 0.486 385,951 0.4808 0.00%
2010-09-07 0 0.820 0.820 0.830 0.820 0.820 374,000 306,680 0.8200 0.480 0.480 0.486 0.480 0.480 638,698 0.4802 -3.53%
2010-09-06 0 0.850 0.830 0.850 0.850 0.850 76,000 64,600 0.8500 0.498 0.486 0.498 0.498 0.498 129,789 0.4977 3.66%
2010-09-03 0 0.820 0.820 0.840 0.820 0.840 280,000 231,240 0.8259 0.480 0.480 0.492 0.480 0.492 478,170 0.4836 -4.65%
2010-09-02 0 0.860 0.820 0.860 0.830 0.860 266,000 223,320 0.8395 0.504 0.480 0.504 0.486 0.504 454,261 0.4916 2.38%
2010-09-01 0 0.840 0.820 0.860 0.810 0.840 100,000 83,460 0.8346 0.492 0.480 0.504 0.474 0.492 170,775 0.4887 -1.18%
2010-08-31 0 0.850 0.830 0.860 0.810 0.850 258,000 214,480 0.8313 0.498 0.486 0.504 0.474 0.498 440,599 0.4868 -2.30%
2010-08-30 0 0.870 0.830 0.870 0.830 0.870 6,000 5,120 0.8533 0.509 0.486 0.509 0.486 0.509 10,246 0.4997 3.57%
2010-08-27 0 0.840 0.830 0.860 0.840 0.870 204,000 172,600 0.8461 0.492 0.486 0.504 0.492 0.509 348,381 0.4954 -4.55%
2010-08-26 0 0.880 0.830 0.880 0.860 0.880 14,000 12,160 0.8686 0.515 0.486 0.515 0.504 0.515 23,908 0.5086 4.76%
2010-08-25 0 0.840 0.840 0.860 0.840 0.850 88,000 74,160 0.8427 0.492 0.492 0.504 0.492 0.498 150,282 0.4935 -3.45%
2010-08-24 0 0.870 0.860 0.880 0.870 0.880 198,000 172,860 0.8730 0.509 0.504 0.515 0.509 0.515 338,134 0.5112 -5.43%
2010-08-23 0 0.920 0.880 0.920 0.860 0.940 476,000 422,380 0.8874 0.539 0.515 0.539 0.504 0.550 812,889 0.5196 0.00%
2010-08-20 0 0.920 0.880 0.920 0.880 0.920 26,000 23,680 0.9108 0.539 0.515 0.539 0.515 0.539 44,401 0.5333 0.00%
2010-08-19 0 0.920 0.900 0.920 0.890 0.920 230,000 210,080 0.9134 0.539 0.527 0.539 0.521 0.539 392,782 0.5349 -1.08%
2010-08-18 0 0.930 0.900 0.930 0.840 0.940 602,000 547,400 0.9093 0.545 0.527 0.545 0.492 0.550 1,028,065 0.5325 1.09%
2010-08-17 0 0.920 0.910 0.930 0.920 0.920 120,000 110,400 0.9200 0.539 0.533 0.545 0.539 0.539 204,930 0.5387 -3.16%
2010-08-16 0 0.950 0.930 0.950 0.920 0.950 272,000 253,100 0.9305 0.556 0.545 0.556 0.539 0.556 464,508 0.5449 2.15%
2010-08-13 0 0.930 0.920 0.930 0.870 0.940 1,166,000 1,048,500 0.8992 0.545 0.539 0.545 0.509 0.550 1,991,236 0.5266 8.14%
2010-08-12 0 0.860 0.860 0.870 0.810 0.870 1,900,000 1,585,120 0.8343 0.504 0.504 0.509 0.474 0.509 3,244,724 0.4885 2.38%
2010-08-11 0 0.840 0.830 0.840 0.820 0.840 200,000 165,600 0.8280 0.492 0.486 0.492 0.480 0.492 341,550 0.4848 0.00%
2010-08-10 0 0.840 0.830 0.860 0.810 0.840 1,014,000 840,040 0.8284 0.492 0.486 0.504 0.474 0.492 1,731,658 0.4851 1.20%
2010-08-09 0 0.830 0.820 0.840 0.800 0.840 1,434,000 1,166,200 0.8132 0.486 0.480 0.492 0.468 0.492 2,448,913 0.4762 -1.19%
2010-08-06 0 0.840 0.830 0.850 0.820 0.850 491,000 409,110 0.8332 0.492 0.486 0.498 0.480 0.498 838,505 0.4879 1.20%
2010-08-05 0 0.830 0.820 0.850 0.820 0.830 192,000 158,200 0.8240 0.486 0.480 0.498 0.480 0.486 327,888 0.4825 0.00%
2010-08-04 0 0.830 0.810 0.830 0.810 0.850 164,000 137,000 0.8354 0.486 0.474 0.486 0.474 0.498 280,071 0.4892 1.22%
2010-08-03 0 0.820 0.810 0.820 0.820 0.860 508,000 422,300 0.8313 0.480 0.474 0.480 0.480 0.504 867,537 0.4868 -2.38%
2010-08-02 0 0.840 0.820 0.850 - - 0 0 - 0.492 0.480 0.498 - - 0 - 0.00%
2010-07-30 0 0.840 0.820 0.840 - - 10,000 8,200 0.8200 0.492 0.480 0.492 - - 17,077 0.4802 0.00%
2010-07-29 0 0.840 0.820 0.840 0.840 0.840 44,000 36,960 0.8400 0.492 0.480 0.492 0.492 0.492 75,141 0.4919 0.00%
2010-07-28 0 0.840 0.810 0.840 0.800 0.840 462,000 373,000 0.8074 0.492 0.474 0.492 0.468 0.492 788,980 0.4728 5.00%
2010-07-27 0 0.800 0.790 0.820 0.800 0.810 666,000 534,160 0.8020 0.468 0.463 0.480 0.468 0.474 1,137,361 0.4696 -1.23%
2010-07-26 0 0.810 0.800 0.830 0.800 0.830 658,000 531,060 0.8071 0.474 0.468 0.486 0.468 0.486 1,123,699 0.4726 1.25%
2010-07-23 0 0.800 0.800 0.810 0.790 0.810 890,000 710,340 0.7981 0.468 0.468 0.474 0.463 0.474 1,519,897 0.4674 -2.44%
2010-07-22 0 0.820 0.800 0.830 0.800 0.850 312,000 254,920 0.8171 0.480 0.468 0.486 0.468 0.498 532,818 0.4784 -2.38%
2010-07-21 0 0.840 0.830 0.840 0.840 0.840 2,000 1,680 0.8400 0.492 0.486 0.492 0.492 0.492 3,415 0.4919 0.00%
2010-07-20 0 0.840 0.830 0.840 0.800 0.840 50,000 41,000 0.8200 0.492 0.486 0.492 0.468 0.492 85,387 0.4802 3.70%
2010-07-19 0 0.810 0.810 0.840 0.800 0.820 330,000 269,300 0.8161 0.474 0.474 0.492 0.468 0.480 563,557 0.4779 -5.81%
2010-07-16 0 0.860 0.820 0.860 0.820 0.860 158,000 130,640 0.8268 0.504 0.480 0.504 0.480 0.504 269,824 0.4842 -1.15%
2010-07-15 0 0.870 0.830 0.870 0.840 0.870 42,000 35,680 0.8495 0.509 0.486 0.509 0.492 0.509 71,725 0.4975 -2.25%
2010-07-14 0 0.890 0.840 0.890 0.840 0.890 196,000 167,500 0.8546 0.521 0.492 0.521 0.492 0.521 334,719 0.5004 1.14%
2010-07-13 0 0.880 0.840 0.880 - - 0 0 - 0.515 0.492 0.515 - - 0 - 0.00%
2010-07-12 0 0.880 0.840 0.880 0.880 0.880 50,000 44,000 0.8800 0.515 0.492 0.515 0.515 0.515 85,387 0.5153 2.33%
2010-07-09 0 0.860 0.840 0.860 0.850 0.870 16,000 13,760 0.8600 0.504 0.492 0.504 0.498 0.509 27,324 0.5036 3.61%
2010-07-08 0 0.830 0.830 0.840 0.820 0.850 296,000 246,100 0.8314 0.486 0.486 0.492 0.480 0.498 505,494 0.4869 -4.60%
2010-07-07 0 0.870 0.820 0.870 0.820 0.870 96,000 80,400 0.8375 0.509 0.480 0.509 0.480 0.509 163,944 0.4904 -3.33%
2010-07-06 0 0.900 0.830 0.900 0.860 0.900 138,000 119,180 0.8636 0.527 0.486 0.527 0.504 0.527 235,669 0.5057 4.65%
2010-07-05 0 0.860 0.820 0.860 - - 0 0 - 0.504 0.480 0.504 - - 0 - -1.15%
2010-07-02 0 0.870 0.830 0.870 0.840 0.870 18,000 15,180 0.8433 0.509 0.486 0.509 0.492 0.509 30,739 0.4938 3.57%
2010-06-30 0 0.840 0.840 0.860 0.820 0.870 232,000 193,640 0.8347 0.492 0.492 0.504 0.480 0.509 396,198 0.4887 -3.45%
2010-06-29 0 0.870 0.840 0.870 - - 0 0 - 0.509 0.492 0.509 - - 0 - 0.00%
2010-06-28 0 0.870 0.870 0.890 0.870 0.870 46,000 40,020 0.8700 0.509 0.509 0.521 0.509 0.509 78,556 0.5094 -4.40%
2010-06-25 0 0.910 0.890 0.910 0.870 0.910 120,000 105,280 0.8773 0.533 0.521 0.533 0.509 0.533 204,930 0.5137 3.41%
2010-06-24 0 0.880 0.870 0.900 0.880 0.890 176,000 155,320 0.8825 0.515 0.509 0.527 0.515 0.521 300,564 0.5168 -2.22%
2010-06-23 0 0.900 0.880 0.900 0.880 0.920 366,000 330,140 0.9020 0.527 0.515 0.527 0.515 0.539 625,036 0.5282 2.27%
2010-06-22 0 0.880 0.870 0.890 0.870 0.880 280,000 244,600 0.8736 0.515 0.509 0.521 0.509 0.515 478,170 0.5115 -2.22%
2010-06-21 0 0.900 0.890 0.900 0.860 0.900 30,000 26,220 0.8740 0.527 0.521 0.527 0.504 0.527 51,232 0.5118 0.00%
2010-06-18 0 0.900 0.870 0.900 0.870 0.900 150,000 130,800 0.8720 0.527 0.509 0.527 0.509 0.527 256,162 0.5106 -2.17%
2010-06-17 0 0.920 0.890 0.920 0.890 0.920 88,000 79,240 0.9005 0.539 0.521 0.539 0.521 0.539 150,282 0.5273 -1.08%
2010-06-15 0 0.930 0.910 0.930 0.880 0.940 32,000 29,960 0.9363 0.545 0.533 0.545 0.515 0.550 54,648 0.5482 -2.11%
2010-06-14 0 0.950 0.890 0.950 0.950 0.950 4,000 3,800 0.9500 0.556 0.521 0.556 0.556 0.556 6,831 0.5563 7.95%
2010-06-11 0 0.880 0.870 0.920 0.880 0.880 132,000 116,160 0.8800 0.515 0.509 0.539 0.515 0.515 225,423 0.5153 0.00%
2010-06-10 0 0.880 0.880 0.900 0.880 0.880 150,000 132,000 0.8800 0.515 0.515 0.527 0.515 0.515 256,162 0.5153 -4.35%
2010-06-09 0 0.920 0.880 0.920 0.870 0.920 260,000 228,280 0.8780 0.539 0.515 0.539 0.509 0.539 444,015 0.5141 2.22%
2010-06-08 1 - - - - - 0 0 - 0.527 - - - - 0 - 0.00%
2010-06-07 0 0.900 0.870 0.900 0.870 0.940 410,000 366,280 0.8934 0.527 0.509 0.527 0.509 0.550 700,177 0.5231 -6.25%
2010-06-04 0 0.960 0.920 0.960 0.970 0.970 16,000 15,520 0.9700 0.562 0.539 0.562 0.568 0.568 27,324 0.5680 -1.03%
2010-06-03 0 0.970 0.920 0.970 0.970 0.970 4,000 3,880 0.9700 0.568 0.539 0.568 0.568 0.568 6,831 0.5680 3.19%
2010-06-02 0 0.940 0.910 0.940 - - 0 0 - 0.550 0.533 0.550 - - 0 - 0.00%
2010-06-01 0 0.940 0.920 0.940 0.940 0.980 22,000 21,080 0.9582 0.550 0.539 0.550 0.550 0.574 37,570 0.5611 -4.08%
2010-05-31 0 0.980 0.950 0.980 0.960 0.980 170,000 161,820 0.9519 0.574 0.556 0.574 0.562 0.574 290,317 0.5574 3.16%
2010-05-28 0 0.950 0.980 0.990 0.930 0.980 934,000 889,600 0.9525 0.556 0.574 0.580 0.545 0.574 1,595,038 0.5577 4.40%
2010-05-27 0 0.910 0.890 0.910 0.900 0.910 670,000 605,460 0.9037 0.533 0.521 0.533 0.527 0.533 1,144,192 0.5292 3.41%
2010-05-26 0 0.880 0.880 0.920 0.860 0.880 136,000 118,080 0.8682 0.515 0.515 0.539 0.504 0.515 232,254 0.5084 0.00%
2010-05-25 0 0.880 0.880 0.900 0.880 0.940 630,000 565,120 0.8970 0.515 0.515 0.527 0.515 0.550 1,075,882 0.5253 -9.28%
2010-05-24 0 0.970 0.940 0.970 0.900 0.980 150,000 145,180 0.9679 0.568 0.550 0.568 0.527 0.574 256,162 0.5667 5.43%
2010-05-20 0 0.920 0.900 0.920 0.870 0.990 686,000 642,040 0.9359 0.539 0.527 0.539 0.509 0.580 1,171,516 0.5480 -8.00%
2010-05-19 0 1.000 0.990 1.010 0.990 1.010 370,000 370,000 1.0000 0.586 0.580 0.591 0.580 0.591 631,867 0.5856 -5.66%
2010-05-18 0 1.060 1.030 1.060 1.020 1.060 54,000 55,220 1.0226 0.621 0.603 0.621 0.597 0.621 92,218 0.5988 -0.93%
2010-05-17 0 1.070 1.050 1.080 1.040 1.080 418,000 442,440 1.0585 0.627 0.615 0.632 0.609 0.632 713,839 0.6198 -5.31%
2010-05-14 0 1.130 1.100 1.130 1.100 1.170 288,000 321,560 1.1165 0.662 0.644 0.662 0.644 0.685 491,832 0.6538 -3.42%
2010-05-13 0 1.170 1.120 1.170 1.090 1.170 372,000 417,160 1.1214 0.685 0.656 0.685 0.638 0.685 635,283 0.6567 -0.85%
2010-05-12 0 1.180 1.170 1.180 1.110 1.180 940,000 1,060,200 1.1279 0.691 0.685 0.691 0.650 0.691 1,605,284 0.6604 -1.67%
2010-05-11 0 1.200 1.190 1.200 1.150 1.200 84,000 97,780 1.1640 0.703 0.697 0.703 0.673 0.703 143,451 0.6816 0.00%
2010-05-10 0 1.200 1.150 1.200 1.100 1.200 308,000 366,280 1.1892 0.703 0.673 0.703 0.644 0.703 525,987 0.6964 0.84%
2010-05-07 0 1.190 1.120 1.180 1.120 1.190 300,000 339,360 1.1312 0.697 0.656 0.691 0.656 0.697 512,325 0.6624 2.59%
2010-05-06 0 1.160 1.110 1.160 1.110 1.200 544,000 634,020 1.1655 0.679 0.650 0.679 0.650 0.703 929,016 0.6825 -4.13%
2010-05-05 0 1.210 1.210 1.230 1.150 1.210 256,000 297,340 1.1615 0.709 0.709 0.720 0.673 0.709 437,184 0.6801 -1.63%
2010-05-04 0 1.230 1.190 1.240 1.190 1.260 218,000 263,480 1.2086 0.720 0.697 0.726 0.697 0.738 372,289 0.7077 -2.38%
2010-05-03 0 1.260 1.240 1.260 1.220 1.260 68,000 84,980 1.2497 0.738 0.726 0.738 0.714 0.738 116,127 0.7318 1.61%
2010-04-30 0 1.240 1.210 1.240 1.210 1.250 178,000 216,760 1.2178 0.726 0.709 0.726 0.709 0.732 303,979 0.7131 0.81%
2010-04-29 0 1.230 1.210 1.240 1.210 1.230 146,000 177,600 1.2164 0.720 0.709 0.726 0.709 0.720 249,331 0.7123 -1.60%
2010-04-28 0 1.250 1.210 1.250 1.200 1.250 152,000 184,380 1.2130 0.732 0.709 0.732 0.703 0.732 259,578 0.7103 -0.79%
2010-04-27 0 1.260 1.230 1.260 1.240 1.280 272,000 340,620 1.2523 0.738 0.720 0.738 0.726 0.750 464,508 0.7333 0.80%
2010-04-26 0 1.250 1.260 1.280 1.240 1.250 232,000 289,920 1.2497 0.732 0.738 0.750 0.726 0.732 396,198 0.7318 -0.79%
2010-04-23 0 1.260 1.250 1.260 1.210 1.260 196,000 240,280 1.2259 0.738 0.732 0.738 0.709 0.738 334,719 0.7179 1.61%
2010-04-22 0 1.240 1.200 1.240 1.190 1.250 738,000 889,220 1.2049 0.726 0.703 0.726 0.697 0.732 1,260,319 0.7056 -1.59%
2010-04-21 0 1.260 1.260 1.270 1.190 1.260 294,000 356,520 1.2127 0.738 0.738 0.744 0.697 0.738 502,078 0.7101 2.44%
2010-04-20 0 1.230 1.220 1.230 1.180 1.240 392,000 466,060 1.1889 0.720 0.714 0.720 0.691 0.726 669,438 0.6962 2.50%
2010-04-19 0 1.200 1.220 1.240 1.170 1.250 580,000 709,280 1.2229 0.703 0.714 0.726 0.685 0.732 990,495 0.7161 -5.51%
2010-04-16 0 1.270 1.250 1.270 1.250 1.300 590,000 747,840 1.2675 0.744 0.732 0.744 0.732 0.761 1,007,572 0.7422 -3.05%
2010-04-15 0 1.310 1.280 1.300 1.260 1.370 886,000 1,137,820 1.2842 0.767 0.750 0.761 0.738 0.802 1,513,066 0.7520 2.34%
2010-04-14 0 1.280 1.270 1.280 1.250 1.280 708,000 891,760 1.2595 0.750 0.744 0.750 0.732 0.750 1,209,087 0.7375 -1.54%
2010-04-13 0 1.300 1.290 1.300 1.240 1.300 892,000 1,131,900 1.2689 0.761 0.755 0.761 0.726 0.761 1,523,312 0.7431 0.00%
2010-04-12 0 1.300 1.290 1.300 1.250 1.360 1,862,000 2,405,940 1.2921 0.761 0.755 0.761 0.732 0.796 3,179,829 0.7566 0.78%
2010-04-09 0 1.290 1.280 1.290 1.200 1.300 1,752,000 2,203,300 1.2576 0.755 0.750 0.755 0.703 0.761 2,991,977 0.7364 4.03%
2010-04-08 0 1.240 1.240 1.250 1.170 1.250 920,000 1,102,220 1.1981 0.726 0.726 0.732 0.685 0.732 1,571,129 0.7015 2.48%
2010-04-07 0 1.210 1.200 1.210 1.120 1.210 1,498,000 1,717,120 1.1463 0.709 0.703 0.709 0.656 0.709 2,558,209 0.6712 4.31%
2010-04-01 0 1.160 1.150 1.160 1.100 1.160 680,000 773,620 1.1377 0.679 0.673 0.679 0.644 0.679 1,161,270 0.6662 0.00%
2010-03-31 0 1.160 1.150 1.180 1.160 1.190 560,000 660,400 1.1793 0.679 0.673 0.691 0.679 0.697 956,340 0.6905 -0.85%
2010-03-30 0 1.170 1.150 1.170 1.140 1.180 128,000 148,100 1.1570 0.685 0.673 0.685 0.668 0.691 218,592 0.6775 -0.85%
2010-03-29 0 1.180 1.170 1.180 1.140 1.200 546,000 630,720 1.1552 0.691 0.685 0.691 0.668 0.703 932,431 0.6764 2.61%
2010-03-26 0 1.150 1.150 1.170 1.120 1.170 496,000 571,000 1.1512 0.673 0.673 0.685 0.656 0.685 847,044 0.6741 2.68%
2010-03-25 0 1.120 1.110 1.130 1.100 1.120 462,000 515,360 1.1155 0.656 0.650 0.662 0.644 0.656 788,980 0.6532 0.00%
2010-03-24 0 1.120 1.120 1.130 1.100 1.140 630,000 703,700 1.1170 0.656 0.656 0.662 0.644 0.668 1,075,882 0.6541 -1.75%
2010-03-23 0 1.140 1.130 1.140 1.060 1.150 2,954,000 3,280,980 1.1107 0.668 0.662 0.668 0.621 0.673 5,044,692 0.6504 7.55%
2010-03-22 0 1.060 1.060 1.090 1.040 1.060 128,000 134,860 1.0536 0.621 0.621 0.638 0.609 0.621 218,592 0.6169 -3.64%
2010-03-19 0 1.100 1.090 1.100 1.070 1.100 462,000 499,900 1.0820 0.644 0.638 0.644 0.627 0.644 788,980 0.6336 0.00%
2010-03-18 0 1.100 1.090 1.100 1.050 1.100 340,000 362,480 1.0661 0.644 0.638 0.644 0.615 0.644 580,635 0.6243 0.92%
2010-03-17 0 1.090 1.080 1.090 1.070 1.100 118,000 127,740 1.0825 0.638 0.632 0.638 0.627 0.644 201,514 0.6339 -3.54%
2010-03-16 0 1.130 1.120 1.130 1.080 1.130 138,000 149,260 1.0816 0.662 0.656 0.662 0.632 0.662 235,669 0.6333 1.80%
2010-03-15 0 1.110 1.100 1.110 1.040 1.120 284,000 305,140 1.0744 0.650 0.644 0.650 0.609 0.656 485,001 0.6292 0.00%
2010-03-12 0 1.110 1.110 1.150 1.040 1.150 184,000 195,660 1.0634 0.650 0.650 0.673 0.609 0.673 314,226 0.6227 1.83%
2010-03-11 0 1.090 1.080 1.090 1.000 1.090 176,000 185,140 1.0519 0.638 0.632 0.638 0.586 0.638 300,564 0.6160 0.00%
2010-03-10 0 1.090 1.090 1.100 - - 0 0 - 0.638 0.638 0.644 - - 0 - 0.93%
2010-03-09 0 1.080 1.050 1.090 1.020 1.100 182,000 191,140 1.0502 0.632 0.615 0.638 0.597 0.644 310,810 0.6150 0.00%
2010-03-08 0 1.080 1.070 1.080 1.000 1.080 702,000 720,460 1.0263 0.632 0.627 0.632 0.586 0.632 1,198,840 0.6010 9.09%
2010-03-05 0 0.990 0.980 0.990 0.970 0.990 110,000 107,600 0.9782 0.580 0.574 0.580 0.568 0.580 187,852 0.5728 0.00%
2010-03-04 0 0.990 0.950 1.000 0.960 1.010 712,000 692,020 0.9719 0.580 0.556 0.586 0.562 0.591 1,215,918 0.5691 -1.98%
2010-03-03 0 1.010 0.980 1.020 - - 10,000 10,200 1.0200 0.591 0.574 0.597 - - 17,077 0.5973 0.00%
2010-03-02 0 1.010 1.010 1.020 0.980 1.030 450,000 447,340 0.9941 0.591 0.591 0.597 0.574 0.603 768,487 0.5821 -0.98%
2010-03-01 0 1.020 0.980 1.020 0.970 1.030 1,072,000 1,080,060 1.0075 0.597 0.574 0.597 0.568 0.603 1,830,707 0.5900 5.15%
2010-02-26 0 0.970 0.970 0.980 0.940 0.970 360,000 345,520 0.9598 0.568 0.568 0.574 0.550 0.568 614,790 0.5620 -1.02%
2010-02-25 0 0.980 0.960 1.000 0.960 0.980 278,000 267,880 0.9636 0.574 0.562 0.586 0.562 0.574 474,754 0.5642 -2.97%
2010-02-24 0 1.010 1.000 1.010 0.950 1.010 20,000 19,720 0.9860 0.591 0.586 0.591 0.556 0.591 34,155 0.5774 1.00%
2010-02-23 0 1.000 0.960 1.010 1.000 1.000 50,000 50,000 1.0000 0.586 0.562 0.591 0.586 0.586 85,387 0.5856 -1.96%
2010-02-22 0 1.020 1.010 1.020 0.930 1.020 88,000 84,080 0.9555 0.597 0.591 0.597 0.545 0.597 150,282 0.5595 9.68%
2010-02-19 0 0.930 0.930 0.970 0.930 1.030 426,000 403,440 0.9470 0.545 0.545 0.568 0.545 0.603 727,501 0.5546 -3.12%
2010-02-18 0 0.960 0.960 0.980 0.960 0.980 34,000 32,720 0.9624 0.562 0.562 0.574 0.562 0.574 58,063 0.5635 -2.04%
2010-02-17 0 0.980 0.950 0.980 0.930 0.980 28,000 26,860 0.9593 0.574 0.556 0.574 0.545 0.574 47,817 0.5617 0.00%
2010-02-12 0 0.980 0.970 0.980 0.930 0.980 356,000 337,020 0.9467 0.574 0.568 0.574 0.545 0.574 607,959 0.5543 2.08%
2010-02-11 0 0.960 0.910 0.960 - - 0 0 - 0.562 0.533 0.562 - - 0 - 0.00%
2010-02-10 0 0.960 0.920 0.970 0.900 0.960 206,000 188,600 0.9155 0.562 0.539 0.568 0.527 0.562 351,796 0.5361 6.67%
2010-02-09 0 0.900 0.900 0.930 0.860 0.940 238,000 213,960 0.8990 0.527 0.527 0.545 0.504 0.550 406,444 0.5264 -1.10%
2010-02-08 0 0.910 0.910 0.940 0.910 0.940 330,000 303,600 0.9200 0.533 0.533 0.550 0.533 0.550 563,557 0.5387 -8.08%
2010-02-05 0 0.990 0.980 0.990 0.930 1.000 244,000 231,580 0.9491 0.580 0.574 0.580 0.545 0.586 416,691 0.5558 -2.94%
2010-02-04 0 1.020 0.970 1.020 0.970 1.020 338,000 332,780 0.9846 0.597 0.568 0.597 0.568 0.597 577,219 0.5765 0.00%
2010-02-03 0 1.020 1.020 1.030 1.000 1.020 782,000 787,140 1.0066 0.597 0.597 0.603 0.586 0.597 1,335,460 0.5894 -2.86%
2010-02-02 0 1.050 1.010 1.050 1.000 1.070 62,000 62,140 1.0023 0.615 0.591 0.615 0.586 0.627 105,880 0.5869 5.00%
2010-02-01 0 1.000 1.000 1.010 0.970 1.000 24,000 23,700 0.9875 0.586 0.586 0.591 0.568 0.586 40,986 0.5782 -2.91%
2010-01-29 0 1.030 0.970 1.040 0.960 1.040 88,000 87,820 0.9980 0.603 0.568 0.609 0.562 0.609 150,282 0.5844 0.98%
2010-01-28 0 1.020 1.020 1.030 1.020 1.020 48,000 48,960 1.0200 0.597 0.597 0.603 0.597 0.597 81,972 0.5973 0.00%
2010-01-27 0 1.020 0.980 1.020 0.970 1.020 358,000 354,360 0.9898 0.597 0.574 0.597 0.568 0.597 611,374 0.5796 0.99%
2010-01-26 0 1.010 1.010 1.040 0.990 1.050 280,000 281,360 1.0049 0.591 0.591 0.609 0.580 0.615 478,170 0.5884 -3.81%
2010-01-25 0 1.050 1.000 1.030 0.910 1.060 280,000 280,100 1.0004 0.615 0.586 0.603 0.533 0.621 478,170 0.5858 -0.94%
2010-01-22 0 1.060 1.030 1.070 1.020 1.070 264,000 276,540 1.0475 0.621 0.603 0.627 0.597 0.627 450,846 0.6134 -1.85%
2010-01-21 0 1.080 1.070 1.090 1.070 1.100 138,000 150,480 1.0904 0.632 0.627 0.638 0.627 0.644 235,669 0.6385 0.00%
2010-01-20 0 1.080 1.070 1.090 1.070 1.080 170,000 183,540 1.0796 0.632 0.627 0.638 0.627 0.632 290,317 0.6322 -1.82%
2010-01-19 0 1.100 1.080 1.100 1.050 1.100 260,000 281,980 1.0845 0.644 0.632 0.644 0.615 0.644 444,015 0.6351 0.00%
2010-01-18 0 1.100 1.090 1.100 1.090 1.130 246,000 270,540 1.0998 0.644 0.638 0.644 0.638 0.662 420,106 0.6440 0.00%
2010-01-15 0 1.100 1.100 1.120 1.090 1.130 246,000 270,240 1.0985 0.644 0.644 0.656 0.638 0.662 420,106 0.6433 -3.51%
2010-01-14 0 1.140 1.130 1.160 1.080 1.140 160,000 179,440 1.1215 0.668 0.662 0.679 0.632 0.668 273,240 0.6567 2.70%
2010-01-13 0 1.110 1.090 1.110 1.080 1.120 170,000 185,480 1.0911 0.650 0.638 0.650 0.632 0.656 290,317 0.6389 -2.63%
2010-01-12 0 1.140 1.110 1.140 1.080 1.140 202,000 224,240 1.1101 0.668 0.650 0.668 0.632 0.668 344,965 0.6500 0.88%
2010-01-11 0 1.130 1.120 1.140 1.120 1.140 336,000 379,260 1.1288 0.662 0.656 0.668 0.656 0.668 573,804 0.6610 -5.04%
2010-01-08 0 1.190 1.180 1.190 1.100 1.190 246,000 277,740 1.1290 0.697 0.691 0.697 0.644 0.697 420,106 0.6611 2.59%
2010-01-07 0 1.160 1.110 1.170 1.090 1.160 406,000 450,360 1.1093 0.679 0.650 0.685 0.638 0.679 693,346 0.6495 2.65%
2010-01-06 0 1.130 1.120 1.130 1.130 1.140 416,000 471,280 1.1329 0.662 0.656 0.662 0.662 0.668 710,424 0.6634 -3.42%
2010-01-05 0 1.170 1.160 1.170 1.120 1.200 1,826,000 2,116,360 1.1590 0.685 0.679 0.685 0.656 0.703 3,118,350 0.6787 3.54%
2010-01-04 0 1.130 1.090 1.130 1.080 1.130 70,000 76,760 1.0966 0.662 0.638 0.662 0.632 0.662 119,542 0.6421 0.00%
2009-12-31 0 1.130 1.120 1.130 1.080 1.130 330,000 361,420 1.0952 0.662 0.656 0.662 0.632 0.662 563,557 0.6413 4.63%
2009-12-30 0 1.080 1.080 1.100 1.080 1.120 358,000 388,760 1.0859 0.632 0.632 0.644 0.632 0.656 611,374 0.6359 -1.82%
2009-12-29 0 1.100 1.090 1.110 1.090 1.130 178,000 195,800 1.1000 0.644 0.638 0.650 0.638 0.662 303,979 0.6441 -3.51%
2009-12-28 0 1.140 1.100 1.140 1.090 1.150 218,000 241,160 1.1062 0.668 0.644 0.668 0.638 0.673 372,289 0.6478 -0.87%
2009-12-24 0 1.150 1.140 1.150 1.100 1.150 230,000 259,140 1.1267 0.673 0.668 0.673 0.644 0.673 392,782 0.6598 4.55%
2009-12-23 0 1.100 1.080 1.110 1.080 1.110 300,000 329,040 1.0968 0.644 0.632 0.650 0.632 0.650 512,325 0.6422 -2.65%
2009-12-22 0 1.130 1.090 1.130 1.080 1.140 94,000 103,680 1.1030 0.662 0.638 0.662 0.632 0.668 160,528 0.6459 -0.88%
2009-12-21 0 1.140 1.080 1.140 1.070 1.230 120,000 129,960 1.0830 0.668 0.632 0.668 0.627 0.720 204,930 0.6342 3.64%
2009-12-18 0 1.100 1.050 1.100 1.040 1.120 402,000 435,640 1.0837 0.644 0.615 0.644 0.609 0.656 686,515 0.6346 0.00%
2009-12-17 0 1.100 1.090 1.100 1.020 1.100 416,000 437,800 1.0524 0.644 0.638 0.644 0.597 0.644 710,424 0.6163 0.00%
2009-12-16 0 1.100 1.090 1.100 1.070 1.100 242,000 260,840 1.0779 0.644 0.638 0.644 0.627 0.644 413,275 0.6312 -0.90%
2009-12-15 0 1.110 1.100 1.110 1.100 1.160 950,000 1,055,920 1.1115 0.650 0.644 0.650 0.644 0.679 1,622,362 0.6509 -3.48%
2009-12-14 0 1.150 1.110 1.150 1.080 1.150 88,000 100,160 1.1382 0.673 0.650 0.673 0.632 0.673 150,282 0.6665 0.00%
2009-12-11 0 1.150 1.140 1.170 1.150 1.170 260,000 298,240 1.1471 0.673 0.668 0.685 0.673 0.685 444,015 0.6717 -3.36%
2009-12-10 0 1.190 1.180 1.190 1.150 1.190 208,000 241,140 1.1593 0.697 0.691 0.697 0.673 0.697 355,212 0.6789 0.00%
2009-12-09 0 1.190 1.180 1.190 1.150 1.200 414,000 478,920 1.1568 0.697 0.691 0.697 0.673 0.703 707,008 0.6774 0.00%
2009-12-08 0 1.190 1.180 1.190 1.170 1.190 82,000 96,580 1.1778 0.697 0.691 0.697 0.685 0.697 140,035 0.6897 -0.83%
2009-12-07 0 1.200 1.190 1.200 1.160 1.230 686,000 816,480 1.1902 0.703 0.697 0.703 0.679 0.720 1,171,516 0.6969 3.45%
2009-12-04 0 1.160 1.140 1.190 1.160 1.180 132,000 154,600 1.1712 0.679 0.668 0.697 0.679 0.691 225,423 0.6858 -3.33%
2009-12-03 0 1.200 1.200 1.210 1.170 1.250 2,894,000 3,445,380 1.1905 0.703 0.703 0.709 0.685 0.732 4,942,227 0.6971 0.84%
2009-12-02 0 1.190 1.190 1.210 1.060 1.200 3,110,000 3,529,460 1.1349 0.697 0.697 0.709 0.621 0.703 5,311,100 0.6645 12.26%
2009-12-01 0 1.060 1.030 1.070 1.030 1.060 188,000 197,800 1.0521 0.621 0.603 0.627 0.603 0.621 321,057 0.6161 0.00%
2009-11-30 0 1.060 1.050 1.060 1.000 1.060 448,000 454,340 1.0142 0.621 0.615 0.621 0.586 0.621 765,072 0.5939 0.95%
2009-11-27 0 1.050 1.030 1.050 0.950 1.060 618,000 630,660 1.0205 0.615 0.603 0.615 0.556 0.621 1,055,389 0.5976 -1.87%
2009-11-26 0 1.070 1.030 1.070 1.060 1.070 112,000 119,240 1.0646 0.627 0.603 0.627 0.621 0.627 191,268 0.6234 -1.83%
2009-11-25 0 1.090 1.080 1.090 1.070 1.090 344,000 370,940 1.0783 0.638 0.632 0.638 0.627 0.638 587,466 0.6314 -1.80%
2009-11-24 0 1.110 1.080 1.110 1.070 1.110 486,000 526,040 1.0824 0.650 0.632 0.650 0.627 0.650 829,966 0.6338 0.91%
2009-11-23 0 1.100 1.090 1.110 1.070 1.130 604,000 659,160 1.0913 0.644 0.638 0.650 0.627 0.662 1,031,481 0.6390 -1.79%
2009-11-20 0 1.120 1.100 1.120 1.090 1.140 410,000 454,520 1.1086 0.656 0.644 0.656 0.638 0.668 700,177 0.6491 0.00%
2009-11-19 0 1.120 1.100 1.120 1.070 1.120 22,000 24,080 1.0945 0.656 0.644 0.656 0.627 0.656 37,570 0.6409 0.90%
2009-11-18 0 1.110 1.090 1.120 1.090 1.130 462,000 508,900 1.1015 0.650 0.638 0.656 0.638 0.662 788,980 0.6450 0.91%
2009-11-17 0 1.100 1.070 1.110 1.070 1.120 498,000 545,220 1.0948 0.644 0.627 0.650 0.627 0.656 850,459 0.6411 -0.90%
2009-11-16 0 1.110 1.100 1.120 1.040 1.120 1,438,000 1,548,600 1.0769 0.650 0.644 0.656 0.609 0.656 2,455,744 0.6306 0.91%
2009-11-13 0 1.100 1.080 1.110 1.080 1.110 490,000 539,020 1.1000 0.644 0.632 0.650 0.632 0.650 836,797 0.6441 0.92%
2009-11-12 0 1.090 1.060 1.090 1.060 1.130 344,000 368,620 1.0716 0.638 0.621 0.638 0.621 0.662 587,466 0.6275 0.93%
2009-11-11 0 1.080 1.060 1.090 1.050 1.090 316,000 335,240 1.0609 0.632 0.621 0.638 0.615 0.638 539,649 0.6212 -0.92%
2009-11-10 0 1.090 1.070 1.090 1.070 1.140 483,000 523,030 1.0829 0.638 0.627 0.638 0.627 0.668 824,843 0.6341 -3.54%
2009-11-09 0 1.130 1.120 1.130 1.040 1.150 2,426,000 2,573,240 1.0607 0.662 0.656 0.662 0.609 0.673 4,143,000 0.6211 0.00%
2009-11-06 0 1.130 1.120 1.130 1.050 1.130 448,000 489,800 1.0933 0.662 0.656 0.662 0.615 0.662 765,072 0.6402 3.67%
2009-11-05 0 1.090 1.080 1.090 1.060 1.130 1,176,000 1,279,520 1.0880 0.638 0.632 0.638 0.621 0.662 2,008,313 0.6371 0.00%
2009-11-04 0 1.090 1.070 1.090 1.040 1.110 598,000 638,160 1.0672 0.638 0.627 0.638 0.609 0.650 1,021,234 0.6249 0.93%
2009-11-03 0 1.080 1.070 1.080 1.040 1.080 314,000 328,980 1.0477 0.632 0.627 0.632 0.609 0.632 536,233 0.6135 0.00%
2009-11-02 0 1.080 1.070 1.080 1.020 1.080 728,000 762,400 1.0473 0.632 0.627 0.632 0.597 0.632 1,243,242 0.6132 2.86%
2009-10-30 0 1.050 1.050 1.060 1.010 1.090 1,164,000 1,223,440 1.0511 0.615 0.615 0.621 0.591 0.638 1,987,820 0.6155 5.00%
2009-10-29 0 1.000 0.990 1.000 0.970 1.030 930,000 927,080 0.9969 0.586 0.580 0.586 0.568 0.603 1,588,207 0.5837 -4.76%
2009-10-28 0 1.050 1.040 1.060 1.030 1.090 1,786,000 1,870,460 1.0473 0.615 0.609 0.621 0.603 0.638 3,050,040 0.6133 -2.78%
2009-10-27 0 1.080 1.060 1.080 1.050 1.090 1,352,000 1,441,700 1.0663 0.632 0.621 0.632 0.615 0.638 2,308,877 0.6244 -2.70%
2009-10-23 0 1.110 1.100 1.110 1.040 1.130 1,183,000 1,257,180 1.0627 0.650 0.644 0.650 0.609 0.662 2,020,267 0.6223 1.83%
2009-10-22 0 1.090 1.070 1.090 1.020 1.130 1,156,000 1,233,580 1.0671 0.638 0.627 0.638 0.597 0.662 1,974,158 0.6249 5.83%
2009-10-21 0 1.030 1.020 1.090 1.020 1.100 1,066,000 1,129,940 1.0600 0.603 0.597 0.638 0.597 0.644 1,820,461 0.6207 -4.63%
2009-10-20 0 1.080 1.040 1.090 1.000 1.090 3,876,000 4,016,000 1.0361 0.632 0.609 0.638 0.586 0.638 6,619,236 0.6067 6.93%
2009-10-19 0 1.010 1.000 1.010 0.900 1.030 4,302,000 4,154,100 0.9656 0.591 0.586 0.591 0.527 0.603 7,346,738 0.5654 8.60%
2009-10-16 0 0.930 0.910 0.930 0.880 0.940 1,376,000 1,236,640 0.8987 0.545 0.533 0.545 0.515 0.550 2,349,863 0.5263 3.33%
2009-10-15 0 0.900 0.890 0.900 0.880 0.900 2,040,000 1,813,680 0.8891 0.527 0.521 0.527 0.515 0.527 3,483,809 0.5206 0.00%
2009-10-14 0 0.900 0.880 0.900 0.840 0.900 2,502,000 2,159,640 0.8632 0.527 0.515 0.527 0.492 0.527 4,272,789 0.5054 2.27%
2009-10-13 0 0.880 0.850 0.880 0.820 0.880 934,000 782,080 0.8373 0.515 0.498 0.515 0.480 0.515 1,595,038 0.4903 4.76%
2009-10-12 0 0.840 0.830 0.840 0.820 0.880 26,000 21,960 0.8446 0.492 0.486 0.492 0.480 0.515 44,401 0.4946 1.20%
2009-10-09 0 0.830 0.820 0.830 0.820 0.830 252,000 208,100 0.8258 0.486 0.480 0.486 0.480 0.486 430,353 0.4836 0.00%
2009-10-08 0 0.830 0.820 0.830 0.830 0.830 252,000 209,160 0.8300 0.486 0.480 0.486 0.486 0.486 430,353 0.4860 -1.19%
2009-10-07 0 0.840 0.820 0.840 0.820 0.840 172,000 141,640 0.8235 0.492 0.480 0.492 0.480 0.492 293,733 0.4822 0.00%
2009-10-06 0 0.840 0.820 0.840 0.820 0.840 23,000 18,860 0.8200 0.492 0.480 0.492 0.480 0.492 39,278 0.4802 1.20%
2009-10-05 0 0.830 0.810 0.840 0.810 0.840 114,000 93,160 0.8172 0.486 0.474 0.492 0.474 0.492 194,683 0.4785 3.75%
2009-10-02 0 0.800 0.800 0.830 0.800 0.830 20,000 16,060 0.8030 0.468 0.468 0.486 0.468 0.486 34,155 0.4702 -4.76%
2009-09-30 0 0.840 0.810 0.840 0.800 0.840 262,000 215,260 0.8216 0.492 0.474 0.492 0.468 0.492 447,430 0.4811 0.00%
2009-09-29 0 0.840 0.810 0.840 0.810 0.840 120,000 98,420 0.8202 0.492 0.474 0.492 0.474 0.492 204,930 0.4803 0.00%
2009-09-28 0 0.840 0.830 0.840 0.820 0.840 94,000 78,020 0.8300 0.492 0.486 0.492 0.480 0.492 160,528 0.4860 1.20%
2009-09-25 0 0.830 0.820 0.840 0.830 0.830 130,000 107,900 0.8300 0.486 0.480 0.492 0.486 0.486 222,007 0.4860 -1.19%
2009-09-24 0 0.840 0.830 0.840 0.820 0.850 268,000 223,400 0.8336 0.492 0.486 0.492 0.480 0.498 457,677 0.4881 0.00%
2009-09-23 0 0.840 0.820 0.840 0.820 0.840 382,000 315,160 0.8250 0.492 0.480 0.492 0.480 0.492 652,360 0.4831 0.00%
2009-09-22 0 0.840 0.830 0.840 0.820 0.840 1,020,000 850,580 0.8339 0.492 0.486 0.492 0.480 0.492 1,741,904 0.4883 -1.18%
2009-09-21 0 0.850 0.830 0.850 0.800 0.880 2,016,000 1,685,840 0.8362 0.498 0.486 0.498 0.468 0.515 3,442,823 0.4897 6.25%
2009-09-18 0 0.800 0.790 0.800 0.790 0.840 756,000 607,360 0.8034 0.468 0.463 0.468 0.463 0.492 1,291,059 0.4704 0.00%
2009-09-17 0 0.800 0.790 0.800 0.790 0.830 1,338,000 1,075,400 0.8037 0.468 0.463 0.468 0.463 0.486 2,284,969 0.4706 -3.61%
2009-09-16 0 0.830 0.810 0.830 0.810 0.840 448,000 366,160 0.8173 0.486 0.474 0.486 0.474 0.492 765,072 0.4786 -1.19%
2009-09-15 0 0.840 0.800 0.840 0.810 0.840 304,000 247,960 0.8157 0.492 0.468 0.492 0.474 0.492 519,156 0.4776 0.00%
2009-09-14 0 0.840 0.830 0.840 0.820 0.840 132,000 109,880 0.8324 0.492 0.486 0.492 0.480 0.492 225,423 0.4874 0.00%
2009-09-11 0 0.840 0.810 0.840 0.810 0.840 144,000 118,460 0.8226 0.492 0.474 0.492 0.474 0.492 245,916 0.4817 1.20%
2009-09-10 0 0.830 0.810 0.830 0.810 0.840 212,000 173,160 0.8168 0.486 0.474 0.486 0.474 0.492 362,043 0.4783 3.75%
2009-09-09 0 0.800 0.800 0.820 0.800 0.820 342,000 276,900 0.8096 0.468 0.468 0.480 0.468 0.480 584,050 0.4741 -2.44%
2009-09-08 0 0.820 0.810 0.820 0.820 0.850 64,000 52,600 0.8219 0.480 0.474 0.480 0.480 0.498 109,296 0.4813 -4.65%
2009-09-07 0 0.860 0.820 0.860 0.800 0.870 48,000 40,400 0.8417 0.504 0.480 0.504 0.468 0.509 81,972 0.4929 4.88%
2009-09-04 0 0.820 0.820 0.850 0.810 0.850 144,000 118,060 0.8199 0.480 0.480 0.498 0.474 0.498 245,916 0.4801 -2.38%
2009-09-03 0 0.840 0.800 0.840 0.810 0.840 296,000 244,840 0.8272 0.492 0.468 0.492 0.474 0.492 505,494 0.4844 1.20%
2009-09-02 0 0.830 0.790 0.830 0.790 0.830 114,000 91,040 0.7986 0.486 0.463 0.486 0.463 0.486 194,683 0.4676 0.00%
2009-09-01 0 0.830 0.820 0.830 0.790 0.830 114,000 93,240 0.8179 0.486 0.480 0.486 0.463 0.486 194,683 0.4789 -1.19%
2009-08-31 0 0.840 0.790 0.840 0.780 0.840 582,000 465,400 0.7997 0.492 0.463 0.492 0.457 0.492 993,910 0.4683 -1.18%
2009-08-28 0 0.850 0.810 0.850 0.850 0.850 200,000 170,000 0.8500 0.498 0.474 0.498 0.498 0.498 341,550 0.4977 0.00%
2009-08-27 0 0.850 0.820 0.870 0.810 0.850 102,000 83,080 0.8145 0.498 0.480 0.509 0.474 0.498 174,190 0.4769 0.00%
2009-08-26 0 0.850 0.820 0.850 0.820 0.850 132,000 110,640 0.8382 0.498 0.480 0.498 0.480 0.498 225,423 0.4908 3.66%
2009-08-25 0 0.820 0.820 0.840 0.800 0.810 70,000 56,100 0.8014 0.480 0.480 0.492 0.468 0.474 119,542 0.4693 -3.53%
2009-08-24 0 0.850 0.810 0.850 - - 0 0 - 0.498 0.474 0.498 - - 0 - 0.00%
2009-08-21 0 0.850 0.820 0.850 0.800 0.850 16,000 12,900 0.8063 0.498 0.480 0.498 0.468 0.498 27,324 0.4721 0.00%
2009-08-20 0 0.850 0.820 0.850 0.820 0.850 98,000 82,120 0.8380 0.498 0.480 0.498 0.480 0.498 167,359 0.4907 2.41%
2009-08-19 0 0.830 0.800 0.830 0.780 0.850 576,000 468,960 0.8142 0.486 0.468 0.486 0.457 0.498 983,664 0.4767 -1.19%
2009-08-18 0 0.840 0.820 0.840 0.810 0.860 284,000 232,540 0.8188 0.492 0.480 0.492 0.474 0.504 485,001 0.4795 -2.33%
2009-08-17 0 0.860 0.840 0.860 0.840 0.870 1,238,000 1,056,540 0.8534 0.504 0.492 0.504 0.492 0.509 2,114,194 0.4997 -4.44%
2009-08-14 0 0.900 0.860 0.900 0.860 0.920 944,000 820,020 0.8687 0.527 0.504 0.527 0.504 0.539 1,612,115 0.5087 -2.17%
2009-08-13 0 0.920 0.870 0.920 0.880 0.920 642,000 569,620 0.8873 0.539 0.509 0.539 0.515 0.539 1,096,375 0.5195 2.22%
2009-08-12 0 0.900 0.870 0.900 0.860 0.920 760,000 669,420 0.8808 0.527 0.509 0.527 0.504 0.539 1,297,890 0.5158 -2.17%
2009-08-11 0 0.920 0.900 0.920 0.860 0.920 404,000 363,980 0.9009 0.539 0.527 0.539 0.504 0.539 689,931 0.5276 -1.08%
2009-08-10 0 0.930 0.900 0.930 0.900 0.930 462,000 422,680 0.9149 0.545 0.527 0.545 0.527 0.545 788,980 0.5357 2.20%
2009-08-07 0 0.910 0.880 0.910 0.890 0.930 1,416,000 1,274,260 0.8999 0.533 0.515 0.533 0.521 0.545 2,418,173 0.5270 -1.09%
2009-08-06 0 0.920 0.920 0.930 0.900 0.930 756,000 693,060 0.9167 0.539 0.539 0.545 0.527 0.545 1,291,059 0.5368 -1.08%
2009-08-05 0 0.930 0.920 0.930 0.870 0.930 3,070,000 2,804,460 0.9135 0.545 0.539 0.545 0.509 0.545 5,242,791 0.5349 3.33%
2009-08-04 0 0.900 0.880 0.900 0.860 0.900 3,550,000 3,129,760 0.8816 0.527 0.515 0.527 0.504 0.527 6,062,510 0.5162 1.12%
2009-08-03 0 0.890 0.880 0.890 0.860 0.890 240,000 210,420 0.8768 0.521 0.515 0.521 0.504 0.521 409,860 0.5134 1.14%
2009-07-31 0 0.880 0.860 0.880 0.860 0.880 636,000 549,900 0.8646 0.515 0.504 0.515 0.504 0.515 1,086,129 0.5063 1.15%
2009-07-30 0 0.870 0.840 0.880 0.840 0.870 552,000 470,260 0.8519 0.509 0.492 0.515 0.492 0.509 942,678 0.4989 -1.14%
2009-07-29 0 0.880 0.850 0.880 0.840 0.900 1,504,000 1,301,740 0.8655 0.515 0.498 0.515 0.492 0.527 2,568,455 0.5068 -2.22%
2009-07-28 0 0.900 0.870 0.900 0.860 0.900 812,000 703,340 0.8662 0.527 0.509 0.527 0.504 0.527 1,386,692 0.5072 4.65%
2009-07-27 0 0.860 0.850 0.860 0.840 0.860 508,000 434,860 0.8560 0.504 0.498 0.504 0.492 0.504 867,537 0.5013 -2.27%
2009-07-24 0 0.880 0.850 0.880 0.840 0.880 1,070,000 919,500 0.8593 0.515 0.498 0.515 0.492 0.515 1,827,292 0.5032 0.00%
2009-07-23 0 0.880 0.860 0.880 0.860 0.900 568,000 499,500 0.8794 0.515 0.504 0.515 0.504 0.527 970,002 0.5149 -1.12%
2009-07-22 0 0.890 0.860 0.890 0.860 0.900 650,000 566,520 0.8716 0.521 0.504 0.521 0.504 0.527 1,110,037 0.5104 2.30%
2009-07-21 0 0.870 0.840 0.870 0.850 0.880 498,000 429,580 0.8626 0.509 0.492 0.509 0.498 0.515 850,459 0.5051 -2.25%
2009-07-20 0 0.890 0.870 0.890 0.850 0.890 756,000 667,900 0.8835 0.521 0.509 0.521 0.498 0.521 1,291,059 0.5173 1.14%
2009-07-17 0 0.880 0.870 0.880 0.860 0.890 1,020,000 894,560 0.8770 0.515 0.509 0.515 0.504 0.521 1,741,904 0.5136 3.53%
2009-07-16 0 0.850 0.830 0.860 0.820 0.860 902,000 764,200 0.8472 0.498 0.486 0.504 0.480 0.504 1,540,390 0.4961 2.41%
2009-07-15 0 0.830 0.820 0.830 0.800 0.840 1,092,000 900,700 0.8248 0.486 0.480 0.486 0.468 0.492 1,864,862 0.4830 1.22%
2009-07-14 0 0.820 0.790 0.820 0.770 0.820 468,000 370,220 0.7911 0.480 0.463 0.480 0.451 0.480 799,227 0.4632 2.50%
2009-07-13 0 0.800 0.770 0.800 0.760 0.810 1,238,000 970,280 0.7837 0.468 0.451 0.468 0.445 0.474 2,114,194 0.4589 -1.23%
2009-07-10 0 0.810 0.780 0.810 0.780 0.810 414,000 328,560 0.7936 0.474 0.457 0.474 0.457 0.474 707,008 0.4647 1.25%
2009-07-09 0 0.800 0.790 0.800 0.790 0.810 228,000 182,700 0.8013 0.468 0.463 0.468 0.463 0.474 389,367 0.4692 0.00%
2009-07-08 0 0.800 0.800 0.820 0.800 0.800 100,000 80,000 0.8000 0.468 0.468 0.480 0.468 0.468 170,775 0.4685 -8.05%
2009-07-07 0 0.870 0.860 0.870 0.780 0.870 190,000 153,560 0.8082 0.509 0.504 0.509 0.457 0.509 324,472 0.4733 8.75%
2009-07-06 0 0.800 0.790 0.800 0.790 0.800 182,000 144,860 0.7959 0.468 0.463 0.468 0.463 0.468 310,810 0.4661 0.00%
2009-07-03 0 0.800 0.790 0.800 0.780 0.800 232,000 183,100 0.7892 0.468 0.463 0.468 0.457 0.468 396,198 0.4621 -1.23%
2009-07-02 0 0.810 0.800 0.820 0.800 0.820 444,000 359,380 0.8094 0.474 0.468 0.480 0.468 0.480 758,241 0.4740 -2.41%
2009-06-30 0 0.830 0.810 0.830 0.810 0.830 220,000 180,240 0.8193 0.486 0.474 0.486 0.474 0.486 375,705 0.4797 -1.19%
2009-06-29 0 0.840 0.810 0.840 0.810 0.840 266,000 218,180 0.8202 0.492 0.474 0.492 0.474 0.492 454,261 0.4803 0.00%
2009-06-26 0 0.840 0.820 0.840 0.790 0.840 976,000 790,400 0.8098 0.492 0.480 0.492 0.463 0.492 1,666,763 0.4742 1.20%
2009-06-25 0 0.830 0.820 0.830 0.820 0.840 310,000 255,840 0.8253 0.486 0.480 0.486 0.480 0.492 529,402 0.4833 -1.19%
2009-06-24 0 0.840 0.830 0.840 0.810 0.840 14,000 11,700 0.8357 0.492 0.486 0.492 0.474 0.492 23,908 0.4894 0.00%
2009-06-23 0 0.840 0.810 0.830 0.800 0.840 774,000 624,860 0.8073 0.492 0.474 0.486 0.468 0.492 1,321,798 0.4727 -1.18%
2009-06-22 0 0.850 0.840 0.850 0.820 0.850 162,000 135,260 0.8349 0.498 0.492 0.498 0.480 0.498 276,655 0.4889 1.19%
2009-06-19 0 0.840 0.830 0.850 0.810 0.840 272,000 226,020 0.8310 0.492 0.486 0.498 0.474 0.492 464,508 0.4866 0.00%
2009-06-18 0 0.840 0.830 0.840 0.810 0.850 273,500 226,030 0.8264 0.492 0.486 0.492 0.474 0.498 467,069 0.4839 -1.18%
2009-06-17 0 0.850 0.830 0.850 0.810 0.850 800,000 657,900 0.8224 0.498 0.486 0.498 0.474 0.498 1,366,199 0.4816 3.66%
2009-06-16 0 0.820 0.810 0.840 0.810 0.860 1,504,000 1,247,080 0.8292 0.480 0.474 0.492 0.474 0.504 2,568,455 0.4855 -5.75%
2009-06-15 0 0.870 0.860 0.870 0.850 0.870 802,000 689,040 0.8592 0.509 0.504 0.509 0.498 0.509 1,369,615 0.5031 -1.14%
2009-06-12 0 0.880 0.850 0.880 0.850 0.900 1,050,500 911,600 0.8678 0.515 0.498 0.515 0.498 0.527 1,793,991 0.5081 2.33%
2009-06-11 0 0.860 0.850 0.860 0.840 0.870 1,316,000 1,120,100 0.8511 0.504 0.498 0.504 0.492 0.509 2,247,398 0.4984 -1.15%
2009-06-10 0 0.870 0.860 0.870 0.850 0.890 1,862,000 1,602,740 0.8608 0.509 0.504 0.509 0.498 0.521 3,179,829 0.5040 -1.14%
2009-06-09 0 0.880 0.870 0.880 0.850 0.880 1,350,000 1,164,860 0.8629 0.515 0.509 0.515 0.498 0.515 2,305,462 0.5053 -2.22%
2009-06-08 0 0.900 0.890 0.900 0.870 0.930 5,096,000 4,574,020 0.8976 0.527 0.521 0.527 0.509 0.545 8,702,691 0.5256 0.00%
2009-06-05 0 0.900 0.890 0.900 0.880 0.910 1,374,000 1,227,200 0.8932 0.527 0.521 0.527 0.515 0.533 2,346,448 0.5230 1.12%
2009-06-04 0 0.890 0.880 0.890 0.850 0.900 1,886,000 1,637,840 0.8684 0.521 0.515 0.521 0.498 0.527 3,220,815 0.5085 -1.11%
2009-06-03 0 0.900 0.890 0.900 0.880 0.930 3,248,000 2,906,280 0.8948 0.527 0.521 0.527 0.515 0.545 5,546,770 0.5240 0.00%
2009-06-02 0 0.900 0.890 0.900 0.870 0.980 5,378,000 4,846,700 0.9012 0.527 0.521 0.527 0.509 0.574 9,184,276 0.5277 -3.23%
2009-06-01 0 0.930 0.930 0.960 0.840 0.960 3,904,000 3,407,080 0.8727 0.545 0.545 0.562 0.492 0.562 6,667,053 0.5110 10.71%
2009-05-29 0 0.840 0.840 0.850 0.830 0.870 446,000 376,660 0.8445 0.492 0.492 0.498 0.486 0.509 761,656 0.4945 -1.18%
2009-05-27 0 0.850 0.840 0.850 0.810 0.850 1,610,000 1,341,820 0.8334 0.498 0.492 0.498 0.474 0.498 2,749,476 0.4880 0.00%
2009-05-26 0 0.850 0.830 0.850 0.830 0.850 660,000 551,140 0.8351 0.498 0.486 0.498 0.486 0.498 1,127,115 0.4890 0.00%
2009-05-25 0 0.850 0.840 0.850 0.820 0.850 1,118,000 929,580 0.8315 0.498 0.492 0.498 0.480 0.498 1,909,264 0.4869 0.00%
2009-05-22 0 0.850 0.840 0.850 0.820 0.880 3,072,000 2,585,320 0.8416 0.498 0.492 0.498 0.480 0.515 5,246,206 0.4928 -1.16%
2009-05-21 0 0.860 0.850 0.860 0.850 0.920 2,353,000 2,056,100 0.8738 0.504 0.498 0.504 0.498 0.539 4,018,334 0.5117 -6.52%
2009-05-20 0 0.920 0.900 0.930 0.880 0.940 2,148,000 1,953,780 0.9096 0.539 0.527 0.545 0.515 0.550 3,668,246 0.5326 3.37%
2009-05-19 0 0.890 0.880 0.890 0.800 0.920 3,378,000 2,934,880 0.8688 0.521 0.515 0.521 0.468 0.539 5,768,777 0.5088 11.25%
2009-05-18 0 0.800 0.800 0.840 0.710 0.840 2,132,000 1,615,540 0.7578 0.468 0.468 0.492 0.416 0.492 3,640,922 0.4437 9.59%
2009-05-15 0 0.730 0.720 0.730 0.710 0.740 2,648,000 1,914,900 0.7231 0.427 0.422 0.427 0.416 0.433 4,522,120 0.4235 5.80%
2009-05-14 0 0.690 0.670 0.690 0.660 0.690 980,000 662,620 0.6761 0.404 0.392 0.404 0.386 0.404 1,673,594 0.3959 -2.82%
2009-05-13 0 0.710 0.700 0.710 0.650 0.720 4,162,000 2,880,540 0.6921 0.416 0.410 0.416 0.381 0.422 7,107,653 0.4053 5.97%
2009-05-12 0 0.670 0.650 0.670 0.650 0.690 2,108,000 1,408,320 0.6681 0.392 0.381 0.392 0.381 0.404 3,599,936 0.3912 -1.47%
2009-05-11 0 0.680 0.670 0.680 0.630 0.710 8,144,000 5,447,560 0.6689 0.398 0.392 0.398 0.369 0.416 13,907,911 0.3917 7.94%
2009-05-08 0 0.630 0.620 0.630 0.580 0.630 2,374,000 1,426,260 0.6008 0.369 0.363 0.369 0.340 0.369 4,054,197 0.3518 5.00%
2009-05-07 0 0.600 0.600 0.610 0.590 0.650 2,700,000 1,668,260 0.6179 0.351 0.351 0.357 0.345 0.381 4,610,923 0.3618 0.00%
2009-05-06 0 0.600 0.590 0.600 0.560 0.610 3,252,000 1,912,800 0.5882 0.351 0.345 0.351 0.328 0.357 5,553,601 0.3444 7.14%
2009-05-05 0 0.560 0.560 0.580 0.560 0.580 1,256,000 714,960 0.5692 0.328 0.328 0.340 0.328 0.340 2,144,933 0.3333 0.00%
2009-05-04 0 0.560 0.540 0.560 0.530 0.560 1,140,000 622,340 0.5459 0.328 0.316 0.328 0.310 0.328 1,946,834 0.3197 7.69%
2009-04-30 0 0.520 0.520 0.530 0.520 0.540 970,000 505,460 0.5211 0.304 0.304 0.310 0.304 0.316 1,656,517 0.3051 0.00%
2009-04-29 0 0.520 0.500 0.520 0.475 0.520 588,000 288,770 0.4911 0.304 0.293 0.304 0.278 0.304 1,004,157 0.2876 8.33%
2009-04-28 0 0.480 0.480 0.485 0.480 0.510 312,000 155,280 0.4977 0.281 0.281 0.284 0.281 0.299 532,818 0.2914 -5.88%
2009-04-27 0 0.510 0.510 0.530 0.500 0.550 892,000 467,800 0.5244 0.299 0.299 0.310 0.293 0.322 1,523,312 0.3071 -7.27%
2009-04-24 0 0.550 0.550 0.560 0.550 0.570 896,000 496,440 0.5541 0.322 0.322 0.328 0.322 0.334 1,530,143 0.3244 0.00%
2009-04-23 0 0.550 0.540 0.560 0.540 0.560 262,000 143,360 0.5472 0.322 0.316 0.328 0.316 0.328 447,430 0.3204 0.00%
2009-04-22 0 0.550 0.540 0.550 0.540 0.570 1,090,000 604,680 0.5548 0.322 0.316 0.322 0.316 0.334 1,861,447 0.3248 0.00%
2009-04-21 0 0.550 0.550 0.560 0.550 0.560 1,184,000 655,320 0.5535 0.322 0.322 0.328 0.322 0.328 2,021,975 0.3241 -5.17%
2009-04-20 0 0.580 0.560 0.580 0.560 0.580 1,168,000 659,500 0.5646 0.340 0.328 0.340 0.328 0.340 1,994,651 0.3306 0.00%
2009-04-17 0 0.580 0.570 0.580 0.560 0.580 2,530,000 1,448,500 0.5725 0.340 0.334 0.340 0.328 0.340 4,320,606 0.3353 0.00%
2009-04-16 0 0.580 0.570 0.580 0.570 0.610 2,328,000 1,358,540 0.5836 0.340 0.334 0.340 0.334 0.357 3,975,640 0.3417 -1.69%
2009-04-15 0 0.590 0.580 0.590 0.560 0.590 2,374,000 1,357,660 0.5719 0.345 0.340 0.345 0.328 0.345 4,054,197 0.3349 0.00%
2009-04-14 0 0.590 0.570 0.590 0.550 0.590 1,630,000 925,060 0.5675 0.345 0.334 0.345 0.322 0.345 2,783,631 0.3323 9.26%
2009-04-09 0 0.540 0.540 0.550 0.540 0.550 814,000 446,400 0.5484 0.316 0.316 0.322 0.316 0.322 1,390,108 0.3211 0.00%
2009-04-08 0 0.540 0.530 0.540 0.520 0.540 1,578,000 836,500 0.5301 0.316 0.310 0.316 0.304 0.316 2,694,828 0.3104 0.00%
2009-04-07 0 0.540 0.530 0.550 0.540 0.550 928,000 505,940 0.5452 0.316 0.310 0.322 0.316 0.322 1,584,791 0.3192 -3.57%
2009-04-06 0 0.560 0.550 0.560 0.520 0.580 6,168,000 3,435,580 0.5570 0.328 0.322 0.328 0.304 0.340 10,533,398 0.3262 -5.08%
2009-04-03 0 0.590 0.580 0.590 0.530 0.600 7,054,000 3,946,980 0.5595 0.345 0.340 0.345 0.310 0.351 12,046,464 0.3276 13.46%
2009-04-02 0 0.520 0.520 0.540 0.490 0.540 5,466,000 2,836,770 0.5190 0.304 0.304 0.316 0.287 0.316 9,334,558 0.3039 0.00%
2009-04-01 0 0.520 0.510 0.520 0.465 0.520 2,777,000 1,369,615 0.4932 0.304 0.299 0.304 0.272 0.304 4,742,420 0.2888 11.83%
2009-03-31 0 0.465 0.465 0.475 0.465 0.480 374,000 178,990 0.4786 0.272 0.272 0.278 0.272 0.281 638,698 0.2802 -3.12%
2009-03-30 0 0.480 0.465 0.480 0.465 0.490 1,728,000 817,430 0.4730 0.281 0.272 0.281 0.272 0.287 2,950,991 0.2770 -3.03%
2009-03-27 0 0.495 0.490 0.495 0.470 0.510 2,360,000 1,152,660 0.4884 0.290 0.287 0.290 0.275 0.299 4,030,288 0.2860 -2.94%
2009-03-26 0 0.510 0.520 0.530 0.420 0.520 7,202,000 3,485,650 0.4840 0.299 0.304 0.310 0.246 0.304 12,299,211 0.2834 21.43%
2009-03-25 0 0.420 0.420 0.430 0.420 0.430 696,000 295,510 0.4246 0.246 0.246 0.252 0.246 0.252 1,188,594 0.2486 0.00%
2009-03-24 0 0.420 0.420 0.425 0.415 0.430 754,000 316,530 0.4198 0.246 0.246 0.249 0.243 0.252 1,287,643 0.2458 -1.18%
2009-03-23 0 0.425 0.415 0.425 0.405 0.430 1,616,000 671,520 0.4155 0.249 0.243 0.249 0.237 0.252 2,759,723 0.2433 2.41%
2009-03-20 0 0.415 0.415 0.425 0.405 0.425 708,000 295,080 0.4168 0.243 0.243 0.249 0.237 0.249 1,209,087 0.2441 0.00%
2009-03-19 0 0.415 0.410 0.415 0.395 0.420 330,000 134,320 0.4070 0.243 0.240 0.243 0.231 0.246 563,557 0.2383 2.47%
2009-03-18 0 0.405 0.405 0.425 0.405 0.405 64,000 25,920 0.4050 0.237 0.237 0.249 0.237 0.237 109,296 0.2372 -2.41%
2009-03-17 0 0.415 0.415 0.420 0.400 0.415 1,132,000 461,320 0.4075 0.243 0.243 0.246 0.234 0.243 1,933,172 0.2386 5.06%
2009-03-16 0 0.395 0.395 0.415 0.395 0.415 474,000 193,550 0.4083 0.231 0.231 0.243 0.231 0.243 809,473 0.2391 0.00%
2009-03-13 0 0.395 0.390 0.410 0.395 0.410 454,000 181,610 0.4000 0.231 0.228 0.240 0.231 0.240 775,318 0.2342 1.28%
2009-03-12 0 0.390 0.390 0.415 0.390 0.415 598,000 243,030 0.4064 0.228 0.228 0.243 0.228 0.243 1,021,234 0.2380 -6.02%
2009-03-11 0 0.415 0.400 0.415 0.400 0.415 252,000 102,380 0.4063 0.243 0.234 0.243 0.234 0.243 430,353 0.2379 6.41%
2009-03-10 0 0.390 0.390 0.410 0.385 0.395 376,000 148,870 0.3959 0.228 0.228 0.240 0.225 0.231 642,114 0.2318 -4.88%
2009-03-09 0 0.410 0.400 0.415 0.405 0.415 188,000 76,280 0.4057 0.240 0.234 0.243 0.237 0.243 321,057 0.2376 0.00%
2009-03-06 0 0.410 0.395 0.415 0.395 0.410 354,000 140,040 0.3956 0.240 0.231 0.243 0.231 0.240 604,543 0.2316 -1.20%
2009-03-05 0 0.415 0.405 0.420 0.395 0.415 410,000 165,980 0.4048 0.243 0.237 0.246 0.231 0.243 700,177 0.2371 3.75%
2009-03-04 0 0.400 0.400 0.420 0.390 0.395 98,000 38,370 0.3915 0.234 0.234 0.246 0.228 0.231 167,359 0.2293 2.56%
2009-03-03 0 0.390 0.380 0.390 0.380 0.390 252,000 96,280 0.3821 0.228 0.223 0.228 0.223 0.228 430,353 0.2237 -1.27%
2009-03-02 0 0.395 0.390 0.395 0.395 0.410 560,000 223,800 0.3996 0.231 0.228 0.231 0.231 0.240 956,340 0.2340 0.00%
2009-02-27 0 0.395 0.395 0.410 0.395 0.415 720,000 289,250 0.4017 0.231 0.231 0.240 0.231 0.243 1,229,580 0.2352 -2.47%
2009-02-26 0 0.405 0.395 0.410 0.395 0.415 672,000 274,660 0.4087 0.237 0.231 0.240 0.231 0.243 1,147,608 0.2393 -2.41%
2009-02-25 0 0.415 0.405 0.415 0.415 0.415 234,000 97,110 0.4150 0.243 0.237 0.243 0.243 0.243 399,613 0.2430 0.00%
2009-02-24 0 0.415 0.400 0.415 0.400 0.415 684,000 278,120 0.4066 0.243 0.234 0.243 0.234 0.243 1,168,101 0.2381 -2.35%
2009-02-23 0 0.425 0.405 0.425 0.405 0.425 1,514,000 623,810 0.4120 0.249 0.237 0.249 0.237 0.249 2,585,533 0.2413 -1.16%
2009-02-20 0 0.430 0.420 0.430 0.420 0.430 672,000 287,410 0.4277 0.252 0.246 0.252 0.246 0.252 1,147,608 0.2504 -3.37%
2009-02-19 0 0.445 0.435 0.445 0.430 0.445 1,276,000 564,770 0.4426 0.261 0.255 0.261 0.252 0.261 2,179,088 0.2592 -1.11%
2009-02-18 0 0.450 0.445 0.450 0.420 0.450 306,000 132,830 0.4341 0.264 0.261 0.264 0.246 0.264 522,571 0.2542 2.27%
2009-02-17 0 0.440 0.425 0.440 0.420 0.440 826,000 356,800 0.4320 0.258 0.249 0.258 0.246 0.258 1,410,601 0.2529 0.00%
2009-02-16 0 0.440 0.430 0.440 0.420 0.440 190,000 81,620 0.4296 0.258 0.252 0.258 0.246 0.258 324,472 0.2515 0.00%
2009-02-13 0 0.440 0.420 0.440 0.430 0.440 212,000 91,180 0.4301 0.258 0.246 0.258 0.252 0.258 362,043 0.2518 0.00%
2009-02-12 0 0.440 0.435 0.440 0.435 0.450 1,154,000 508,980 0.4411 0.258 0.255 0.258 0.255 0.264 1,970,743 0.2583 0.00%
2009-02-11 0 0.440 0.430 0.440 0.425 0.440 256,000 109,750 0.4287 0.258 0.252 0.258 0.249 0.258 437,184 0.2510 0.00%
2009-02-10 0 0.440 0.420 0.440 0.420 0.440 432,000 184,940 0.4281 0.258 0.246 0.258 0.246 0.258 737,748 0.2507 1.15%
2009-02-09 0 0.435 0.435 0.440 0.420 0.450 176,000 77,180 0.4385 0.255 0.255 0.258 0.246 0.264 300,564 0.2568 -2.25%
2009-02-06 0 0.445 0.440 0.445 0.410 0.445 488,000 211,180 0.4327 0.261 0.258 0.261 0.240 0.261 833,382 0.2534 5.95%
2009-02-05 0 0.420 0.420 0.445 0.420 0.445 462,000 198,450 0.4295 0.246 0.246 0.261 0.246 0.261 788,980 0.2515 -4.55%
2009-02-04 0 0.440 0.430 0.440 0.430 0.440 392,000 171,090 0.4365 0.258 0.252 0.258 0.252 0.258 669,438 0.2556 2.33%
2009-02-03 0 0.430 0.415 0.430 0.415 0.430 194,000 80,810 0.4165 0.252 0.243 0.252 0.243 0.252 331,303 0.2439 -2.27%
2009-02-02 0 0.440 0.405 0.440 0.430 0.440 44,000 18,940 0.4305 0.258 0.237 0.258 0.252 0.258 75,141 0.2521 -2.22%
2009-01-30 0 0.450 0.420 0.450 0.420 0.450 330,000 142,440 0.4316 0.264 0.246 0.264 0.246 0.264 563,557 0.2528 4.65%
2009-01-29 0 0.430 0.400 0.430 0.405 0.430 392,000 161,950 0.4131 0.252 0.234 0.252 0.237 0.252 669,438 0.2419 6.17%
2009-01-23 0 0.405 0.400 0.405 0.390 0.410 1,098,000 436,050 0.3971 0.237 0.234 0.237 0.228 0.240 1,875,109 0.2325 -2.41%
2009-01-22 0 0.415 0.405 0.415 0.400 0.415 148,000 59,970 0.4052 0.243 0.237 0.243 0.234 0.243 252,747 0.2373 1.22%
2009-01-21 0 0.410 0.395 0.410 0.390 0.415 564,000 229,530 0.4070 0.240 0.231 0.240 0.228 0.243 963,171 0.2383 2.50%
2009-01-20 0 0.400 0.395 0.400 0.390 0.410 372,000 146,390 0.3935 0.234 0.231 0.234 0.228 0.240 635,283 0.2304 -4.76%
2009-01-19 0 0.420 0.405 0.420 0.415 0.420 136,000 56,560 0.4159 0.246 0.237 0.246 0.243 0.246 232,254 0.2435 1.20%
2009-01-16 0 0.415 0.405 0.415 0.400 0.415 378,000 153,400 0.4058 0.243 0.237 0.243 0.234 0.243 645,529 0.2376 -1.19%
2009-01-15 0 0.420 0.410 0.420 0.390 0.420 522,000 209,600 0.4015 0.246 0.240 0.246 0.228 0.246 891,445 0.2351 -2.33%
2009-01-14 0 0.430 0.420 0.430 0.410 0.430 488,000 203,130 0.4163 0.252 0.246 0.252 0.240 0.252 833,382 0.2437 2.38%
2009-01-13 0 0.420 0.405 0.420 0.400 0.420 774,000 314,500 0.4063 0.246 0.237 0.246 0.234 0.246 1,321,798 0.2379 -2.33%
2009-01-12 0 0.430 0.425 0.430 0.395 0.445 3,338,000 1,365,150 0.4090 0.252 0.249 0.252 0.231 0.261 5,700,467 0.2395 -3.37%
2009-01-09 0 0.445 0.435 0.445 0.435 0.460 844,000 372,850 0.4418 0.261 0.255 0.261 0.255 0.269 1,441,340 0.2587 2.30%
2009-01-08 0 0.435 0.430 0.445 0.430 0.470 890,000 393,230 0.4418 0.255 0.252 0.261 0.252 0.275 1,519,897 0.2587 -7.45%
2009-01-07 0 0.470 0.465 0.470 0.465 0.490 4,128,000 1,979,690 0.4796 0.275 0.272 0.275 0.272 0.287 7,049,589 0.2808 1.08%
2009-01-06 0 0.465 0.460 0.470 0.430 0.470 5,388,000 2,436,890 0.4523 0.272 0.269 0.275 0.252 0.275 9,201,354 0.2648 6.90%
2009-01-05 0 0.435 0.420 0.435 0.415 0.435 2,042,000 860,300 0.4213 0.255 0.246 0.255 0.243 0.255 3,487,224 0.2467 4.82%
2009-01-02 0 0.415 0.405 0.415 0.400 0.420 1,934,000 798,290 0.4128 0.243 0.237 0.243 0.234 0.246 3,302,787 0.2417 -1.19%
2008-12-31 0 0.420 0.410 0.420 0.410 0.420 56,000 23,460 0.4189 0.246 0.240 0.246 0.240 0.246 95,634 0.2453 0.00%
2008-12-30 0 0.420 0.405 0.420 0.410 0.420 802,000 334,420 0.4170 0.246 0.237 0.246 0.240 0.246 1,369,615 0.2442 0.00%
2008-12-29 0 0.420 0.415 0.420 0.405 0.425 374,000 155,150 0.4148 0.246 0.243 0.246 0.237 0.249 638,698 0.2429 1.20%
2008-12-24 0 0.415 0.405 0.415 0.400 0.415 298,000 121,930 0.4092 0.243 0.237 0.243 0.234 0.243 508,909 0.2396 2.47%
2008-12-23 0 0.405 0.405 0.420 0.395 0.460 3,258,000 1,344,300 0.4126 0.237 0.237 0.246 0.231 0.269 5,563,847 0.2416 -6.90%
2008-12-22 0 0.435 0.430 0.440 0.430 0.455 3,868,000 1,707,560 0.4415 0.255 0.252 0.258 0.252 0.266 6,605,574 0.2585 -11.22%
2008-12-19 0 0.490 0.485 0.490 0.460 0.520 3,808,000 1,864,270 0.4896 0.287 0.284 0.287 0.269 0.304 6,503,110 0.2867 0.00%
2008-12-18 0 0.490 0.485 0.490 0.460 0.490 1,660,000 788,650 0.4751 0.287 0.284 0.287 0.269 0.287 2,834,864 0.2782 2.08%
2008-12-17 0 0.480 0.470 0.480 0.450 0.490 2,104,000 989,980 0.4705 0.281 0.275 0.281 0.264 0.287 3,593,105 0.2755 5.49%
2008-12-16 0 0.455 0.455 0.460 0.430 0.460 692,000 306,330 0.4427 0.266 0.266 0.269 0.252 0.269 1,181,763 0.2592 -2.15%
2008-12-15 0 0.465 0.435 0.465 0.435 0.490 872,000 396,150 0.4543 0.272 0.255 0.272 0.255 0.287 1,489,157 0.2660 1.09%
2008-12-12 0 0.460 0.445 0.460 0.440 0.490 2,174,000 988,390 0.4546 0.269 0.261 0.269 0.258 0.287 3,712,647 0.2662 -5.15%
2008-12-11 0 0.485 0.485 0.495 0.470 0.520 7,208,000 3,565,650 0.4947 0.284 0.284 0.290 0.275 0.304 12,309,457 0.2897 1.04%
2008-12-10 0 0.480 0.475 0.480 0.440 0.485 5,722,000 2,656,950 0.4643 0.281 0.278 0.281 0.258 0.284 9,771,742 0.2719 10.34%
2008-12-09 0 0.435 0.425 0.435 0.425 0.460 3,704,000 1,645,310 0.4442 0.255 0.249 0.255 0.249 0.269 6,325,504 0.2601 0.00%
2008-12-08 0 0.435 0.430 0.435 0.400 0.440 2,728,000 1,172,390 0.4298 0.255 0.252 0.255 0.234 0.258 4,658,740 0.2517 6.10%
2008-12-05 0 0.410 0.405 0.410 0.400 0.415 1,030,000 417,510 0.4053 0.240 0.237 0.240 0.234 0.243 1,758,982 0.2374 -1.20%
2008-12-04 0 0.415 0.405 0.420 0.400 0.435 4,016,000 1,677,430 0.4177 0.243 0.237 0.246 0.234 0.255 6,858,321 0.2446 1.22%
2008-12-03 0 0.410 0.400 0.410 0.400 0.430 6,042,000 2,492,600 0.4125 0.240 0.234 0.240 0.234 0.252 10,318,222 0.2416 1.23%
2008-12-02 0 0.405 0.390 0.405 0.380 0.465 8,434,000 3,541,420 0.4199 0.237 0.228 0.237 0.223 0.272 14,403,158 0.2459 -11.96%
2008-12-01 0 0.460 0.455 0.460 0.395 0.460 5,571,000 2,381,500 0.4275 0.269 0.266 0.269 0.231 0.269 9,513,872 0.2503 13.58%
2008-11-28 0 0.405 0.405 0.410 0.385 0.410 2,250,000 903,530 0.4016 0.237 0.237 0.240 0.225 0.240 3,842,436 0.2351 5.19%
2008-11-27 0 0.385 0.375 0.385 0.375 0.425 6,908,000 2,761,280 0.3997 0.225 0.220 0.225 0.220 0.249 11,797,133 0.2341 1.32%
2008-11-26 0 0.380 0.375 0.380 0.365 0.410 4,862,000 1,875,570 0.3858 0.223 0.220 0.223 0.214 0.240 8,303,077 0.2259 4.11%
2008-11-25 0 0.365 0.370 0.375 0.365 0.440 7,244,000 2,821,380 0.3895 0.214 0.217 0.220 0.214 0.258 12,370,936 0.2281 -10.98%
2008-11-24 0 0.410 0.405 0.415 0.350 0.435 16,464,000 6,625,670 0.4024 0.240 0.237 0.243 0.205 0.255 28,116,385 0.2357 22.39%
2008-11-21 0 0.335 0.330 0.345 0.330 0.360 4,934,000 1,684,640 0.3414 0.196 0.193 0.202 0.193 0.211 8,426,035 0.1999 -1.47%
2008-11-20 0 0.340 0.335 0.340 0.330 0.350 2,550,000 862,390 0.3382 0.199 0.196 0.199 0.193 0.205 4,354,761 0.1980 -8.11%
2008-11-19 0 0.370 0.360 0.370 0.345 0.400 8,504,000 3,152,070 0.3707 0.217 0.211 0.217 0.202 0.234 14,522,700 0.2170 -2.63%
2008-11-18 0 0.380 0.375 0.380 0.365 0.405 4,582,000 1,752,900 0.3826 0.223 0.220 0.223 0.214 0.237 7,824,908 0.2240 -6.17%
2008-11-17 0 0.405 0.400 0.405 0.390 0.450 3,886,000 1,566,250 0.4030 0.237 0.234 0.237 0.228 0.264 6,636,314 0.2360 -10.00%
2008-11-14 0 0.450 0.445 0.450 0.425 0.550 12,044,000 5,631,680 0.4676 0.264 0.261 0.264 0.249 0.322 20,568,133 0.2738 -9.09%
2008-11-13 0 0.495 0.495 0.500 0.345 0.550 56,658,500 26,650,665 0.4704 0.290 0.290 0.293 0.202 0.322 96,758,517 0.2754 32.00%
2008-11-12 0 0.375 0.370 0.375 0.285 0.380 15,615,000 5,179,350 0.3317 0.220 0.217 0.220 0.167 0.223 26,666,506 0.1942 31.58%
2008-11-11 0 0.285 0.285 0.290 0.280 0.310 6,186,000 1,819,480 0.2941 0.167 0.167 0.170 0.164 0.182 10,564,137 0.1722 -6.56%
2008-11-10 0 0.305 0.295 0.305 0.295 0.350 13,646,000 4,262,920 0.3124 0.179 0.173 0.179 0.173 0.205 23,303,948 0.1829 5.17%
2008-11-07 0 0.290 0.285 0.300 0.270 0.310 3,208,000 946,160 0.2949 0.170 0.167 0.176 0.158 0.182 5,478,460 0.1727 1.75%
2008-11-06 0 0.285 0.285 0.300 0.285 0.320 4,598,000 1,364,090 0.2967 0.167 0.167 0.176 0.167 0.187 7,852,232 0.1737 -8.06%
2008-11-05 0 0.310 0.310 0.330 0.310 0.380 14,786,000 4,933,100 0.3336 0.182 0.182 0.193 0.182 0.223 25,250,782 0.1954 -6.06%
2008-11-04 0 0.330 0.310 0.330 0.300 0.330 2,040,000 628,820 0.3082 0.193 0.182 0.193 0.176 0.193 3,483,809 0.1805 4.76%
2008-11-03 0 0.315 0.315 0.325 0.300 0.330 2,690,000 855,210 0.3179 0.184 0.184 0.190 0.176 0.193 4,593,846 0.1862 0.00%
2008-10-31 0 0.315 0.290 0.315 0.280 0.320 2,722,000 829,590 0.3048 0.184 0.170 0.184 0.164 0.187 4,648,494 0.1785 6.78%
2008-10-30 0 0.295 0.275 0.295 0.280 0.325 3,404,000 1,018,230 0.2991 0.173 0.161 0.173 0.164 0.190 5,813,179 0.1752 -6.35%
2008-10-29 0 0.315 0.290 0.315 0.280 0.355 1,514,000 458,130 0.3026 0.184 0.170 0.184 0.164 0.208 2,585,533 0.1772 -12.50%
2008-10-28 0 0.360 0.355 0.400 0.345 0.420 602,000 217,140 0.3607 0.211 0.208 0.234 0.202 0.246 1,028,065 0.2112 -17.24%
2008-10-27 0 0.435 0.390 0.435 0.390 0.435 34,000 13,350 0.3926 0.255 0.228 0.255 0.228 0.255 58,063 0.2299 1.16%
2008-10-24 0 0.430 0.425 0.430 0.430 0.485 338,000 151,970 0.4496 0.252 0.249 0.252 0.252 0.284 577,219 0.2633 -7.53%
2008-10-23 0 0.465 0.420 0.480 0.450 0.465 76,000 34,620 0.4555 0.272 0.246 0.281 0.264 0.272 129,789 0.2667 -3.12%
2008-10-22 0 0.480 0.450 0.480 0.455 0.480 204,000 93,180 0.4568 0.281 0.264 0.281 0.266 0.281 348,381 0.2675 0.00%
2008-10-21 0 0.480 0.460 0.480 0.480 0.500 184,000 91,050 0.4948 0.281 0.269 0.281 0.281 0.293 314,226 0.2898 -4.00%
2008-10-20 0 0.500 0.500 0.550 0.480 0.540 156,000 78,880 0.5056 0.293 0.293 0.322 0.281 0.316 266,409 0.2961 0.00%
2008-10-17 0 0.500 0.500 0.540 0.500 0.620 210,000 107,020 0.5096 0.293 0.293 0.316 0.293 0.363 358,627 0.2984 0.00%
2008-10-16 0 0.500 0.500 0.550 0.500 0.560 606,000 325,360 0.5369 0.293 0.293 0.322 0.293 0.328 1,034,896 0.3144 -12.28%
2008-10-15 0 0.570 0.570 0.600 0.550 0.650 200,000 114,360 0.5718 0.334 0.334 0.351 0.322 0.381 341,550 0.3348 -8.06%
2008-10-14 0 0.620 0.620 0.650 0.610 0.740 172,000 109,260 0.6352 0.363 0.363 0.381 0.357 0.433 293,733 0.3720 -16.22%
2008-10-13 0 0.740 0.650 0.740 0.560 0.740 500,000 338,100 0.6762 0.433 0.381 0.433 0.328 0.433 853,875 0.3960 32.14%
2008-10-10 0 0.560 0.550 0.560 0.550 0.620 604,000 351,720 0.5823 0.328 0.322 0.328 0.322 0.363 1,031,481 0.3410 -26.32%
2008-10-09 0 0.760 0.580 0.770 - - 0 0 - 0.445 0.340 0.451 - - 0 - 31.03%
2008-10-08 0 0.580 0.580 0.600 0.580 0.650 276,500 164,965 0.5966 0.340 0.340 0.351 0.340 0.381 472,193 0.3494 -15.94%
2008-10-06 0 0.690 0.660 0.690 0.700 0.700 14,000 10,160 0.7257 0.404 0.386 0.404 0.410 0.410 23,908 0.4250 -11.54%
2008-10-03 0 0.780 0.660 0.790 0.790 0.790 2,000 1,580 0.7900 0.457 0.386 0.463 0.463 0.463 3,415 0.4626 13.04%
2008-10-02 1 - - - - - 0 0 - 0.404 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 0.404 - - - - 0 - 0.00%
2008-09-29 0 0.690 0.620 0.700 0.680 0.700 174,000 121,120 0.6961 0.404 0.363 0.410 0.398 0.410 297,148 0.4076 -1.43%
2008-09-26 0 0.700 0.660 0.700 0.660 0.700 22,000 14,600 0.6636 0.410 0.386 0.410 0.386 0.410 37,570 0.3886 0.00%
2008-09-25 0 0.700 0.660 0.720 0.700 0.700 40,000 28,000 0.7000 0.410 0.386 0.422 0.410 0.410 68,310 0.4099 0.00%
2008-09-24 0 0.700 0.650 0.700 0.700 0.700 10,000 7,000 0.7000 0.410 0.381 0.410 0.410 0.410 17,077 0.4099 -2.78%
2008-09-23 0 0.720 0.700 0.720 0.720 0.720 4,000 2,880 0.7200 0.422 0.410 0.422 0.422 0.422 6,831 0.4216 2.86%
2008-09-22 0 0.700 0.680 0.700 0.670 0.720 432,000 303,180 0.7018 0.410 0.398 0.410 0.392 0.422 737,748 0.4110 -2.78%
2008-09-19 0 0.720 0.690 0.800 0.630 0.720 494,000 329,680 0.6674 0.422 0.404 0.468 0.369 0.422 843,628 0.3908 16.13%
2008-09-18 0 0.620 0.580 0.620 0.550 0.640 550,000 324,900 0.5907 0.363 0.340 0.363 0.322 0.375 939,262 0.3459 -8.82%
2008-09-17 0 0.680 0.670 0.680 0.680 0.730 260,000 181,960 0.6998 0.398 0.392 0.398 0.398 0.427 444,015 0.4098 -5.56%
2008-09-16 0 0.720 0.700 0.720 0.700 0.730 122,000 85,700 0.7025 0.422 0.410 0.422 0.410 0.427 208,345 0.4113 -7.69%
2008-09-12 0 0.780 0.780 0.800 0.730 0.780 78,000 59,440 0.7621 0.457 0.457 0.468 0.427 0.457 133,204 0.4462 2.63%
2008-09-11 0 0.760 0.750 0.760 0.720 0.860 592,000 453,080 0.7653 0.445 0.439 0.445 0.422 0.504 1,010,988 0.4482 -11.63%
2008-09-10 0 0.860 0.840 0.890 0.850 0.960 792,000 702,560 0.8871 0.504 0.492 0.521 0.498 0.562 1,352,537 0.5194 -9.47%
2008-09-09 0 0.950 0.950 0.960 0.950 1.000 170,000 163,260 0.9604 0.556 0.556 0.562 0.556 0.586 290,317 0.5624 -5.94%
2008-09-08 0 1.010 0.950 1.020 0.950 0.970 56,000 54,160 0.9671 0.591 0.556 0.597 0.556 0.568 95,634 0.5663 2.02%
2008-09-05 0 0.990 0.930 0.990 0.930 0.990 44,000 41,820 0.9505 0.580 0.545 0.580 0.545 0.580 75,141 0.5566 0.00%
2008-09-04 0 0.990 0.970 0.990 1.000 1.010 52,000 52,040 1.0008 0.580 0.568 0.580 0.586 0.591 88,803 0.5860 -2.94%
2008-09-03 0 1.020 1.000 1.020 1.000 1.020 116,000 116,160 1.0014 0.597 0.586 0.597 0.586 0.597 198,099 0.5864 3.03%
2008-09-02 0 0.990 0.950 1.000 - - 10,000 10,000 1.0000 0.580 0.556 0.586 - - 17,077 0.5856 0.00%
2008-09-01 0 0.990 0.990 1.020 0.990 0.990 20,000 19,800 0.9900 0.580 0.580 0.597 0.580 0.580 34,155 0.5797 0.00%
2008-08-29 0 0.990 0.990 1.000 0.990 1.000 32,000 31,720 0.9913 0.580 0.580 0.586 0.580 0.586 54,648 0.5804 -1.98%
2008-08-28 0 1.010 0.940 1.010 0.960 1.020 142,000 139,960 0.9856 0.591 0.550 0.591 0.562 0.597 242,500 0.5772 3.06%
2008-08-27 0 0.980 0.980 1.000 0.980 0.990 14,000 13,860 0.9900 0.574 0.574 0.586 0.574 0.580 23,908 0.5797 -2.97%
2008-08-26 0 1.010 0.980 1.010 0.980 1.010 32,000 31,420 0.9819 0.591 0.574 0.591 0.574 0.591 54,648 0.5750 2.02%
2008-08-25 0 0.990 0.990 1.020 0.990 1.000 62,000 61,640 0.9942 0.580 0.580 0.597 0.580 0.586 105,880 0.5822 1.02%
2008-08-21 0 0.980 0.940 1.040 0.950 0.980 4,000 3,860 0.9650 0.574 0.550 0.609 0.556 0.574 6,831 0.5651 -2.00%
2008-08-20 0 1.000 1.030 1.040 1.000 1.040 52,000 52,560 1.0108 0.586 0.603 0.609 0.586 0.609 88,803 0.5919 -4.76%
2008-08-19 0 1.050 0.970 1.060 0.970 1.050 48,000 46,720 0.9733 0.615 0.568 0.621 0.568 0.615 81,972 0.5700 2.94%
2008-08-18 0 1.020 1.020 1.030 0.950 1.020 58,000 57,180 0.9859 0.597 0.597 0.603 0.556 0.597 99,049 0.5773 0.99%
2008-08-15 0 1.010 0.980 1.010 0.980 1.020 140,000 140,820 1.0059 0.591 0.574 0.591 0.574 0.597 239,085 0.5890 3.06%
2008-08-14 0 0.980 0.980 1.010 0.910 1.000 168,000 164,720 0.9805 0.574 0.574 0.591 0.533 0.586 286,902 0.5741 -2.97%
2008-08-13 0 1.010 1.000 1.010 0.990 1.100 338,000 344,060 1.0179 0.591 0.586 0.591 0.580 0.644 577,219 0.5961 -4.72%
2008-08-12 0 1.060 1.050 1.090 1.060 1.150 110,000 123,820 1.1256 0.621 0.615 0.638 0.621 0.673 187,852 0.6591 -7.02%
2008-08-11 0 1.140 1.040 1.130 1.030 1.140 302,000 323,040 1.0697 0.668 0.609 0.662 0.603 0.668 515,740 0.6264 -0.87%
2008-08-08 0 1.150 1.070 1.150 1.040 1.170 6,000 6,760 1.1267 0.673 0.627 0.673 0.609 0.685 10,246 0.6597 0.00%
2008-08-07 0 1.150 1.110 1.150 1.100 1.190 328,000 364,660 1.1118 0.673 0.650 0.673 0.644 0.697 560,142 0.6510 -2.54%
2008-08-05 0 1.180 1.150 1.180 1.150 1.200 176,000 205,220 1.1660 0.691 0.673 0.691 0.673 0.703 300,564 0.6828 -4.07%
2008-08-04 0 1.230 1.200 1.230 1.200 1.230 244,000 293,860 1.2043 0.720 0.703 0.720 0.703 0.720 416,691 0.7052 0.00%
2008-08-01 0 1.230 1.210 1.230 1.210 1.240 154,000 188,600 1.2247 0.720 0.709 0.720 0.709 0.726 262,993 0.7171 -0.81%
2008-07-31 0 1.240 1.220 1.240 1.220 1.250 84,000 102,740 1.2231 0.726 0.714 0.726 0.714 0.732 143,451 0.7162 1.64%
2008-07-30 0 1.220 1.220 1.260 1.200 1.290 186,000 225,520 1.2125 0.714 0.714 0.738 0.703 0.755 317,641 0.7100 -6.15%
2008-07-29 0 1.300 1.250 1.300 1.250 1.300 66,000 84,140 1.2748 0.761 0.732 0.761 0.732 0.761 112,711 0.7465 4.00%
2008-07-28 0 1.250 1.250 1.270 1.250 1.270 30,000 37,700 1.2567 0.732 0.732 0.744 0.732 0.744 51,232 0.7359 -1.57%
2008-07-25 0 1.270 1.230 1.280 1.220 1.280 10,000 12,340 1.2340 0.744 0.720 0.750 0.714 0.750 17,077 0.7226 -0.78%
2008-07-24 0 1.280 1.250 1.280 1.200 1.310 230,000 291,560 1.2677 0.750 0.732 0.750 0.703 0.767 392,782 0.7423 -1.54%
2008-07-23 0 1.300 1.260 1.300 1.290 1.350 134,000 175,780 1.3118 0.761 0.738 0.761 0.755 0.791 228,838 0.7681 -2.26%
2008-07-22 0 1.330 1.330 1.340 1.320 1.410 218,000 293,240 1.3451 0.779 0.779 0.785 0.773 0.826 372,289 0.7877 3.10%
2008-07-21 0 1.290 1.250 1.290 1.290 1.300 30,000 38,900 1.2967 0.755 0.732 0.755 0.755 0.761 51,232 0.7593 0.00%
2008-07-18 0 1.290 1.250 1.290 1.290 1.290 26,000 33,540 1.2900 0.755 0.732 0.755 0.755 0.755 44,401 0.7554 0.00%
2008-07-17 0 1.290 1.290 1.300 1.290 1.300 602,000 779,340 1.2946 0.755 0.755 0.761 0.755 0.761 1,028,065 0.7581 0.00%
2008-07-16 0 1.290 1.290 1.300 1.250 1.260 16,000 20,060 1.2538 0.755 0.755 0.761 0.732 0.738 27,324 0.7342 -2.27%
2008-07-15 0 1.320 1.270 1.320 1.270 1.320 248,000 319,720 1.2892 0.773 0.744 0.773 0.744 0.773 423,522 0.7549 -0.75%
2008-07-14 0 1.330 1.280 1.330 1.330 1.330 20,000 26,600 1.3300 0.779 0.750 0.779 0.779 0.779 34,155 0.7788 0.76%
2008-07-11 0 1.320 1.280 1.340 1.280 1.350 428,000 559,040 1.3062 0.773 0.750 0.785 0.750 0.791 730,917 0.7648 0.00%
2008-07-10 0 1.320 1.300 1.340 1.320 1.320 80,000 105,600 1.3200 0.773 0.761 0.785 0.773 0.773 136,620 0.7729 0.76%
2008-07-09 0 1.310 1.300 1.310 1.300 1.340 156,000 203,900 1.3071 0.767 0.761 0.767 0.761 0.785 266,409 0.7654 0.77%
2008-07-08 0 1.300 1.290 1.320 1.250 1.300 190,000 242,640 1.2771 0.761 0.755 0.773 0.732 0.761 324,472 0.7478 1.56%
2008-07-07 0 1.280 1.280 1.300 1.280 1.310 70,000 90,080 1.2869 0.750 0.750 0.761 0.750 0.767 119,542 0.7535 -0.78%
2008-07-04 0 1.290 1.260 1.290 1.250 1.300 402,000 511,680 1.2728 0.755 0.738 0.755 0.732 0.761 686,515 0.7453 4.88%
2008-07-03 0 1.230 1.200 1.230 1.200 1.290 792,000 961,500 1.2140 0.720 0.703 0.720 0.703 0.755 1,352,537 0.7109 -3.91%
2008-07-02 0 1.280 1.250 1.300 1.280 1.320 226,000 292,720 1.2952 0.750 0.732 0.761 0.750 0.773 385,951 0.7584 -3.03%
2008-06-30 0 1.320 1.310 1.340 1.290 1.320 162,000 211,320 1.3044 0.773 0.767 0.785 0.755 0.773 276,655 0.7638 0.00%
2008-06-27 0 1.320 1.320 1.350 1.300 1.350 284,000 380,640 1.3403 0.773 0.773 0.791 0.761 0.791 485,001 0.7848 -1.49%
2008-06-26 0 1.340 1.340 1.350 1.340 1.400 460,000 629,740 1.3690 0.785 0.785 0.791 0.785 0.820 785,565 0.8016 -1.47%
2008-06-25 0 1.360 1.350 1.400 1.360 1.400 132,000 182,780 1.3847 0.796 0.791 0.820 0.796 0.820 225,423 0.8108 -0.73%
2008-06-24 0 1.370 1.360 1.400 1.370 1.400 168,000 231,980 1.3808 0.802 0.796 0.820 0.802 0.820 286,902 0.8086 -4.86%
2008-06-23 0 1.440 1.360 1.440 1.340 1.440 278,000 386,620 1.3907 0.843 0.796 0.843 0.785 0.843 474,754 0.8144 2.86%
2008-06-20 0 1.400 1.400 1.440 1.400 1.460 374,000 536,960 1.4357 0.820 0.820 0.843 0.820 0.855 638,698 0.8407 -1.41%
2008-06-19 0 1.420 1.380 1.420 1.380 1.420 90,000 126,500 1.4056 0.832 0.808 0.832 0.808 0.832 153,697 0.8230 -2.07%
2008-06-18 0 1.450 1.410 1.450 1.360 1.450 548,000 777,760 1.4193 0.849 0.826 0.849 0.796 0.849 935,847 0.8311 3.57%
2008-06-17 0 1.400 1.380 1.400 1.400 1.470 130,000 185,340 1.4257 0.820 0.808 0.820 0.820 0.861 222,007 0.8348 -2.10%
2008-06-16 0 1.430 1.430 1.440 1.390 1.430 458,000 649,520 1.4182 0.837 0.837 0.843 0.814 0.837 782,149 0.8304 -2.05%
2008-06-13 0 1.460 1.460 1.480 1.410 1.480 186,000 271,420 1.4592 0.855 0.855 0.867 0.826 0.867 317,641 0.8545 -2.67%
2008-06-12 0 1.500 1.500 1.510 1.460 1.500 82,000 122,080 1.4888 0.878 0.878 0.884 0.855 0.878 140,035 0.8718 -3.23%
2008-06-11 0 1.550 1.520 1.570 1.550 1.560 178,000 276,320 1.5524 0.908 0.890 0.919 0.908 0.913 303,979 0.9090 -0.64%
2008-06-10 0 1.560 1.580 1.600 1.550 1.580 288,000 450,520 1.5643 0.913 0.925 0.937 0.908 0.925 491,832 0.9160 -3.70%
2008-06-06 0 1.620 1.620 1.630 1.600 1.630 148,000 238,780 1.6134 0.949 0.949 0.954 0.937 0.954 252,747 0.9447 0.00%
2008-06-05 0 1.620 1.580 1.620 1.560 1.630 210,000 336,940 1.6045 0.949 0.925 0.949 0.913 0.954 358,627 0.9395 0.00%
2008-06-04 0 1.620 1.620 1.670 1.620 1.690 168,000 277,020 1.6489 0.949 0.949 0.978 0.949 0.990 286,902 0.9656 -2.99%
2008-06-03 0 1.670 1.650 1.670 1.620 1.690 350,000 584,060 1.6687 0.978 0.966 0.978 0.949 0.990 597,712 0.9772 3.09%
2008-06-02 0 1.620 1.620 1.650 1.550 1.650 924,000 1,489,920 1.6125 0.949 0.949 0.966 0.908 0.966 1,577,960 0.9442 -2.41%
2008-05-30 0 1.660 1.630 1.660 1.610 1.680 564,000 919,600 1.6305 0.972 0.954 0.972 0.943 0.984 963,171 0.9548 1.84%
2008-05-29 0 1.630 1.620 1.660 1.630 1.650 232,000 378,200 1.6302 0.954 0.949 0.972 0.954 0.966 396,198 0.9546 -0.61%
2008-05-28 0 1.640 1.640 1.680 1.640 1.700 166,000 275,660 1.6606 0.960 0.960 0.984 0.960 0.995 283,486 0.9724 -2.38%
2008-05-27 0 1.680 1.680 1.700 1.650 1.680 340,000 567,000 1.6676 0.984 0.984 0.995 0.966 0.984 580,635 0.9765 2.44%
2008-05-26 0 1.640 1.630 1.660 1.620 1.700 530,000 885,760 1.6712 0.960 0.954 0.972 0.949 0.995 905,107 0.9786 -2.38%
2008-05-23 0 1.680 1.670 1.680 1.650 1.730 632,000 1,066,000 1.6867 0.984 0.978 0.984 0.966 1.013 1,079,298 0.9877 -1.18%
2008-05-22 0 1.700 1.700 1.710 1.680 1.740 920,000 1,569,300 1.7058 0.995 0.995 1.001 0.984 1.019 1,571,129 0.9988 0.00%
2008-05-21 0 1.760 1.760 1.770 1.660 1.830 3,478,000 6,110,480 1.7569 0.995 0.995 1.001 0.939 1.035 6,149,183 0.9937 4.14%
2008-05-20 0 1.690 1.680 1.720 1.650 1.800 1,460,000 2,551,900 1.7479 0.956 0.950 0.973 0.933 1.018 2,581,313 0.9886 -0.59%
2008-05-19 0 1.700 1.700 1.710 1.650 1.730 1,212,000 2,063,200 1.7023 0.962 0.962 0.967 0.933 0.978 2,142,844 0.9628 1.80%
2008-05-16 0 1.670 1.660 1.670 1.640 1.670 1,806,000 2,991,100 1.6562 0.945 0.939 0.945 0.928 0.945 3,193,049 0.9368 3.09%
2008-05-15 0 1.620 1.610 1.620 1.600 1.640 554,000 893,740 1.6132 0.916 0.911 0.916 0.905 0.928 979,485 0.9125 0.00%
2008-05-14 0 1.620 1.600 1.620 1.600 1.660 660,000 1,069,640 1.6207 0.916 0.905 0.916 0.905 0.939 1,166,895 0.9167 0.00%
2008-05-13 0 1.620 1.620 1.640 1.540 1.670 1,052,000 1,720,420 1.6354 0.916 0.916 0.928 0.871 0.945 1,859,960 0.9250 0.62%
2008-05-09 0 1.610 1.580 1.610 1.550 1.610 556,000 878,500 1.5800 0.911 0.894 0.911 0.877 0.911 983,021 0.8937 1.90%
2008-05-08 0 1.580 1.580 1.590 1.570 1.610 1,382,000 2,191,480 1.5857 0.894 0.894 0.899 0.888 0.911 2,443,408 0.8969 -2.47%
2008-05-07 0 1.620 1.610 1.620 1.600 1.720 2,834,000 4,680,600 1.6516 0.916 0.911 0.916 0.905 0.973 5,010,577 0.9341 -2.41%
2008-05-06 0 1.660 1.650 1.660 1.450 1.850 20,434,000 31,643,000 1.5485 0.939 0.933 0.939 0.820 1.046 36,127,779 0.8759 -6.74%
2008-05-05 0 1.780 1.780 1.820 1.780 1.890 426,000 777,040 1.8240 1.007 1.007 1.029 1.007 1.069 753,178 1.0317 -3.78%
2008-05-02 0 1.850 1.850 1.860 1.800 1.920 808,000 1,515,300 1.8754 1.046 1.046 1.052 1.018 1.086 1,428,562 1.0607 3.93%
2008-04-30 0 1.780 1.790 1.800 1.710 1.800 986,000 1,740,720 1.7654 1.007 1.012 1.018 0.967 1.018 1,743,271 0.9985 4.71%
2008-04-29 0 1.700 1.700 1.710 1.700 1.700 334,000 567,800 1.7000 0.962 0.962 0.967 0.962 0.962 590,520 0.9615 -1.16%
2008-04-28 0 1.720 1.630 1.720 1.550 1.720 498,000 844,200 1.6952 0.973 0.922 0.973 0.877 0.973 880,475 0.9588 2.38%
2008-04-25 0 1.680 1.680 1.710 1.680 1.750 350,000 595,300 1.7009 0.950 0.950 0.967 0.950 0.990 618,808 0.9620 -2.89%
2008-04-24 0 1.730 1.710 1.730 1.650 1.730 1,882,000 3,150,780 1.6742 0.978 0.967 0.978 0.933 0.978 3,327,419 0.9469 1.76%
2008-04-23 0 1.700 1.690 1.700 1.460 1.700 2,144,000 3,419,740 1.5950 0.962 0.956 0.962 0.826 0.962 3,790,641 0.9022 17.24%
2008-04-22 0 1.450 1.440 1.450 1.260 1.460 2,684,000 3,651,380 1.3604 0.820 0.814 0.820 0.713 0.826 4,745,373 0.7695 0.00%
2008-04-21 0 1.450 1.400 1.450 1.200 1.500 5,908,000 7,708,440 1.3047 0.820 0.792 0.820 0.679 0.848 10,445,479 0.7380 3.57%
2008-04-18 0 1.400 1.370 1.400 1.350 1.440 462,000 652,400 1.4121 0.792 0.775 0.792 0.764 0.814 816,827 0.7987 -2.78%
2008-04-17 0 1.440 1.420 1.440 1.280 1.550 2,426,000 3,304,060 1.3619 0.814 0.803 0.814 0.724 0.877 4,289,223 0.7703 -5.26%
2008-04-16 0 1.520 1.520 1.600 1.520 1.600 62,000 95,520 1.5406 0.860 0.860 0.905 0.860 0.905 109,617 0.8714 -5.00%
2008-04-15 0 1.600 1.580 1.630 1.580 1.600 30,000 47,960 1.5987 0.905 0.894 0.922 0.894 0.905 53,041 0.9042 0.00%
2008-04-14 0 1.600 1.580 1.600 1.570 1.600 48,000 76,620 1.5963 0.905 0.894 0.905 0.888 0.905 84,865 0.9028 -5.33%
2008-04-11 0 1.690 1.600 1.690 1.550 1.690 42,000 67,340 1.6033 0.956 0.905 0.956 0.877 0.956 74,257 0.9069 6.96%
2008-04-10 0 1.580 1.550 1.590 1.580 1.580 58,000 91,640 1.5800 0.894 0.877 0.899 0.894 0.894 102,545 0.8937 -0.63%
2008-04-09 0 1.590 1.580 1.590 1.560 1.590 104,000 165,240 1.5888 0.899 0.894 0.899 0.882 0.899 183,874 0.8987 0.00%
2008-04-08 0 1.590 1.590 1.600 1.580 1.640 202,000 323,960 1.6038 0.899 0.899 0.905 0.894 0.928 357,141 0.9071 -1.85%
2008-04-07 0 1.620 1.620 1.660 1.490 1.680 886,000 1,400,200 1.5804 0.916 0.916 0.939 0.843 0.950 1,566,468 0.8939 8.72%
2008-04-03 0 1.490 1.430 1.490 1.430 1.490 44,000 64,860 1.4741 0.843 0.809 0.843 0.809 0.843 77,793 0.8338 2.05%
2008-04-02 0 1.460 1.460 1.500 1.440 1.500 224,000 328,520 1.4666 0.826 0.826 0.848 0.814 0.848 396,037 0.8295 0.69%
2008-04-01 0 1.450 1.380 1.450 1.440 1.450 120,000 173,900 1.4492 0.820 0.781 0.820 0.814 0.820 212,163 0.8197 0.00%
2008-03-31 0 1.450 1.410 1.450 1.360 1.450 132,000 184,440 1.3973 0.820 0.798 0.820 0.769 0.820 233,379 0.7903 3.57%
2008-03-28 0 1.400 1.400 1.440 1.350 1.460 1,112,000 1,541,800 1.3865 0.792 0.792 0.814 0.764 0.826 1,966,041 0.7842 0.00%
2008-03-27 0 1.400 1.370 1.440 1.400 1.420 204,000 285,800 1.4010 0.792 0.775 0.814 0.792 0.803 360,677 0.7924 -0.71%
2008-03-26 0 1.410 1.400 1.410 1.400 1.450 138,000 196,380 1.4230 0.798 0.792 0.798 0.792 0.820 243,987 0.8049 0.71%
2008-03-25 0 1.400 1.350 1.420 1.320 1.480 154,000 214,880 1.3953 0.792 0.764 0.803 0.747 0.837 272,276 0.7892 8.53%
2008-03-20 0 1.290 1.290 1.320 1.280 1.360 888,000 1,151,020 1.2962 0.730 0.730 0.747 0.724 0.769 1,570,004 0.7331 -6.52%
2008-03-19 0 1.380 1.320 1.400 1.320 1.630 1,694,000 2,338,540 1.3805 0.781 0.747 0.792 0.747 0.922 2,995,031 0.7808 1.47%
2008-03-18 0 1.360 1.350 1.400 1.360 1.530 938,000 1,341,040 1.4297 0.769 0.764 0.792 0.769 0.865 1,658,405 0.8086 -9.33%
2008-03-17 0 1.500 1.490 1.500 1.470 1.600 538,000 815,160 1.5152 0.848 0.843 0.848 0.831 0.905 951,196 0.8570 -9.09%
2008-03-14 0 1.650 1.620 1.650 1.690 1.750 246,000 421,840 1.7148 0.933 0.916 0.933 0.956 0.990 434,934 0.9699 -1.20%
2008-03-13 0 1.670 1.630 1.670 1.600 1.690 916,000 1,533,140 1.6737 0.945 0.922 0.945 0.905 0.956 1,619,509 0.9467 4.37%
2008-03-12 0 1.600 1.600 1.620 1.600 1.650 470,000 765,940 1.6297 0.905 0.905 0.916 0.905 0.933 830,971 0.9217 3.23%
2008-03-11 0 1.550 1.550 1.560 1.500 1.560 286,000 434,460 1.5191 0.877 0.877 0.882 0.848 0.882 505,655 0.8592 3.33%
2008-03-10 0 1.500 1.510 1.530 1.500 1.660 1,128,000 1,766,740 1.5663 0.848 0.854 0.865 0.848 0.939 1,994,330 0.8859 -9.64%
2008-03-07 0 1.660 1.660 1.680 1.660 1.750 6,888,000 11,575,400 1.6805 0.939 0.939 0.950 0.939 0.990 12,178,141 0.9505 -2.35%
2008-03-06 0 1.700 1.670 1.700 1.670 1.700 534,000 907,560 1.6996 0.962 0.945 0.962 0.945 0.962 944,124 0.9613 1.19%
2008-03-05 0 1.680 1.680 1.710 1.660 1.710 236,000 394,920 1.6734 0.950 0.950 0.967 0.939 0.967 417,253 0.9465 -1.75%
2008-03-04 0 1.710 1.670 1.710 1.680 1.740 1,794,000 3,071,560 1.7121 0.967 0.945 0.967 0.950 0.984 3,171,833 0.9684 0.59%
2008-03-03 0 1.700 1.680 1.700 1.620 1.700 4,094,000 6,771,900 1.6541 0.962 0.950 0.962 0.916 0.962 7,238,286 0.9356 1.19%
2008-02-29 0 1.680 1.670 1.680 1.650 1.760 1,398,000 2,369,800 1.6951 0.950 0.945 0.950 0.933 0.995 2,471,696 0.9588 -5.62%
2008-02-28 0 1.780 1.730 1.780 1.700 1.800 858,000 1,495,280 1.7428 1.007 0.978 1.007 0.962 1.018 1,516,964 0.9857 2.89%
2008-02-27 0 1.730 1.680 1.730 1.690 1.760 1,578,000 2,711,120 1.7181 0.978 0.950 0.978 0.956 0.995 2,789,940 0.9717 -1.70%
2008-02-26 0 1.760 1.700 1.760 1.670 1.780 1,840,000 3,191,780 1.7347 0.995 0.962 0.995 0.945 1.007 3,253,162 0.9811 2.33%
2008-02-25 0 1.720 1.700 1.720 1.560 1.750 3,222,000 5,487,460 1.7031 0.973 0.962 0.973 0.882 0.990 5,696,570 0.9633 -2.27%
2008-02-22 0 1.760 1.750 1.770 1.740 1.850 1,354,000 2,387,140 1.7630 0.995 0.990 1.001 0.984 1.046 2,393,903 0.9972 -4.86%
2008-02-21 0 1.850 1.810 1.850 1.820 1.860 1,486,000 2,734,400 1.8401 1.046 1.024 1.046 1.029 1.052 2,627,282 1.0408 -0.54%
2008-02-20 0 1.860 1.850 1.860 1.820 1.860 3,066,000 5,678,180 1.8520 1.052 1.046 1.052 1.029 1.052 5,420,758 1.0475 1.09%
2008-02-19 0 1.840 1.840 1.870 1.830 1.870 2,022,000 3,727,680 1.8436 1.041 1.041 1.058 1.035 1.058 3,574,942 1.0427 1.66%
2008-02-18 0 1.810 1.810 1.860 1.800 1.940 558,000 1,041,880 1.8672 1.024 1.024 1.052 1.018 1.097 986,557 1.0561 -3.72%
2008-02-15 0 1.880 1.880 1.940 1.880 1.940 70,000 133,800 1.9114 1.063 1.063 1.097 1.063 1.097 123,762 1.0811 -4.08%
2008-02-14 0 1.960 1.900 1.960 1.870 1.960 1,050,000 2,031,220 1.9345 1.109 1.075 1.109 1.058 1.109 1,856,424 1.0942 5.38%
2008-02-13 0 1.860 1.860 1.890 1.850 1.910 310,000 579,300 1.8687 1.052 1.052 1.069 1.046 1.080 548,087 1.0569 -4.62%
2008-02-12 0 1.950 1.900 2.000 1.950 1.950 80,000 156,000 1.9500 1.103 1.075 1.131 1.103 1.103 141,442 1.1029 -2.50%
2008-02-11 0 2.000 1.860 2.000 1.900 2.000 172,000 338,640 1.9688 1.131 1.052 1.131 1.075 1.131 304,100 1.1136 0.50%
2008-02-06 0 1.990 1.860 1.990 2.000 2.000 30,000 60,000 2.0000 1.126 1.052 1.126 1.131 1.131 53,041 1.1312 1.02%
2008-02-05 0 1.970 1.920 2.100 1.970 2.000 36,000 71,880 1.9967 1.114 1.086 1.188 1.114 1.131 63,649 1.1293 -1.50%
2008-02-04 0 2.000 2.000 2.100 2.000 2.150 34,000 71,700 2.1088 1.131 1.131 1.188 1.131 1.216 60,113 1.1928 2.56%
2008-02-01 0 1.950 1.950 2.000 1.850 1.950 412,000 779,540 1.8921 1.103 1.103 1.131 1.046 1.103 728,425 1.0702 0.00%
2008-01-31 0 1.950 1.880 1.950 1.800 1.950 392,000 722,980 1.8443 1.103 1.063 1.103 1.018 1.103 693,065 1.0432 5.41%
2008-01-30 0 1.850 1.850 1.890 1.850 1.980 1,702,000 3,219,480 1.8916 1.046 1.046 1.069 1.046 1.120 3,009,175 1.0699 1.09%
2008-01-29 0 1.830 1.830 1.860 1.830 1.930 262,000 488,880 1.8660 1.035 1.035 1.052 1.035 1.092 463,222 1.0554 -1.08%
2008-01-28 0 1.850 1.840 1.900 1.700 1.880 362,000 664,260 1.8350 1.046 1.041 1.075 0.962 1.063 640,024 1.0379 -2.12%
2008-01-25 0 1.890 1.820 1.890 1.840 2.030 1,170,000 2,209,420 1.8884 1.069 1.029 1.069 1.041 1.148 2,068,587 1.0681 0.00%
2008-01-24 0 1.890 1.870 1.950 1.870 1.980 182,000 350,840 1.9277 1.069 1.058 1.103 1.058 1.120 321,780 1.0903 -4.55%
2008-01-23 0 1.980 1.880 1.980 1.710 2.100 832,000 1,591,720 1.9131 1.120 1.063 1.120 0.967 1.188 1,470,995 1.0821 5.32%
2008-01-22 0 1.880 1.880 1.910 1.700 2.200 1,314,000 2,383,740 1.8141 1.063 1.063 1.080 0.962 1.244 2,323,182 1.0261 -14.55%
2008-01-21 0 2.200 2.180 2.250 2.200 2.310 560,000 1,273,700 2.2745 1.244 1.233 1.273 1.244 1.307 990,093 1.2864 -8.71%
2008-01-18 0 2.410 2.410 2.420 2.320 2.400 110,000 261,740 2.3795 1.363 1.363 1.369 1.312 1.357 194,483 1.3458 0.42%
2008-01-17 0 2.400 2.350 2.450 2.290 2.400 234,000 548,200 2.3427 1.357 1.329 1.386 1.295 1.357 413,717 1.3251 4.35%
2008-01-16 0 2.300 2.230 2.400 2.230 2.500 290,000 684,200 2.3593 1.301 1.261 1.357 1.261 1.414 512,727 1.3344 -9.80%
2008-01-15 0 2.550 2.550 2.680 2.550 2.650 94,000 244,500 2.6011 1.442 1.442 1.516 1.442 1.499 166,194 1.4712 -6.93%
2008-01-14 0 2.740 2.590 2.790 2.460 2.750 528,000 1,403,540 2.6582 1.550 1.465 1.578 1.391 1.555 933,516 1.5035 -2.14%
2008-01-11 0 2.800 2.800 2.820 2.800 2.900 64,000 180,660 2.8228 1.584 1.584 1.595 1.584 1.640 113,153 1.5966 -1.75%
2008-01-10 0 2.850 2.850 2.900 2.850 2.900 120,000 342,480 2.8540 1.612 1.612 1.640 1.612 1.640 212,163 1.6142 -2.73%
2008-01-09 0 2.930 2.870 2.930 2.830 2.990 78,000 228,760 2.9328 1.657 1.623 1.657 1.601 1.691 137,906 1.6588 -0.68%
2008-01-08 0 2.950 2.820 2.950 2.800 2.950 4,138,000 11,875,500 2.8699 1.669 1.595 1.669 1.584 1.669 7,316,079 1.6232 3.51%
2008-01-07 0 2.850 2.820 2.850 2.710 2.910 1,436,000 4,165,023 2.9004 1.612 1.595 1.612 1.533 1.646 2,538,881 1.6405 -1.72%
2008-01-04 0 2.900 2.900 2.940 2.860 2.950 526,000 1,543,840 2.9351 1.640 1.640 1.663 1.618 1.669 929,980 1.6601 -3.33%
2008-01-03 0 3.000 2.840 3.000 2.850 3.000 480,000 1,401,580 2.9200 1.697 1.606 1.697 1.612 1.697 848,651 1.6515 1.35%
2008-01-02 0 2.960 2.960 3.000 2.960 2.960 4,000 11,840 2.9600 1.674 1.674 1.697 1.674 1.674 7,072 1.6742 -4.52%
2007-12-31 0 3.100 3.080 3.120 2.990 3.120 1,062,000 3,266,280 3.0756 1.753 1.742 1.765 1.691 1.765 1,877,640 1.7396 4.03%
2007-12-28 0 2.980 2.930 2.990 2.780 2.980 564,000 1,635,180 2.8993 1.685 1.657 1.691 1.572 1.685 997,165 1.6398 1.02%
2007-12-27 0 2.950 2.820 2.950 2.750 2.980 530,000 1,521,880 2.8715 1.669 1.595 1.669 1.555 1.685 937,052 1.6241 0.00%
2007-12-24 0 2.950 2.900 2.950 - - 0 0 - 1.669 1.640 1.669 - - 0 - -1.67%
2007-12-21 0 3.000 2.950 3.000 2.990 3.000 256,000 767,860 2.9995 1.697 1.669 1.697 1.691 1.697 452,614 1.6965 0.00%
2007-12-20 0 3.000 2.870 3.000 2.830 3.000 152,000 449,780 2.9591 1.697 1.623 1.697 1.601 1.697 268,739 1.6737 1.69%
2007-12-19 0 2.950 2.950 3.000 2.940 3.000 124,000 367,060 2.9602 1.669 1.669 1.697 1.663 1.697 219,235 1.6743 2.43%
2007-12-18 0 2.880 2.880 2.900 2.880 3.010 442,000 1,286,960 2.9117 1.629 1.629 1.640 1.629 1.702 781,466 1.6469 -4.00%
2007-12-17 0 3.000 2.870 3.000 2.930 3.000 914,000 2,731,760 2.9888 1.697 1.623 1.697 1.657 1.697 1,615,973 1.6905 0.67%
2007-12-14 0 2.980 2.980 3.000 2.900 3.050 468,000 1,392,280 2.9750 1.685 1.685 1.697 1.640 1.725 827,435 1.6826 -0.67%
2007-12-13 0 3.000 3.000 3.020 3.000 3.180 750,000 2,306,180 3.0749 1.697 1.697 1.708 1.697 1.799 1,326,017 1.7392 -4.46%
2007-12-12 0 3.140 3.140 3.190 3.140 3.210 28,000 88,060 3.1450 1.776 1.776 1.804 1.776 1.816 49,505 1.7788 -1.87%
2007-12-11 0 3.200 3.130 3.210 3.120 3.230 294,000 938,320 3.1916 1.810 1.770 1.816 1.765 1.827 519,799 1.8052 0.31%
2007-12-10 0 3.190 3.100 3.190 3.060 3.200 1,124,000 3,546,800 3.1555 1.804 1.753 1.804 1.731 1.810 1,987,258 1.7848 3.57%
2007-12-07 0 3.080 3.080 3.100 3.080 3.150 302,000 937,720 3.1050 1.742 1.742 1.753 1.742 1.782 533,943 1.7562 -2.22%
2007-12-06 0 3.150 3.230 3.240 3.080 3.300 858,000 2,776,340 3.2358 1.782 1.827 1.833 1.742 1.866 1,516,964 1.8302 -3.67%
2007-12-05 0 3.270 3.240 3.270 3.200 3.280 180,000 581,580 3.2310 1.850 1.833 1.850 1.810 1.855 318,244 1.8275 1.87%
2007-12-04 0 3.210 3.100 3.200 3.100 3.210 238,000 757,340 3.1821 1.816 1.753 1.810 1.753 1.816 420,789 1.7998 1.26%
2007-12-03 0 3.170 3.090 3.170 3.170 3.200 28,000 88,480 3.1600 1.793 1.748 1.793 1.793 1.810 49,505 1.7873 2.26%
2007-11-30 0 3.100 3.080 3.140 3.050 3.100 90,000 276,240 3.0693 1.753 1.742 1.776 1.725 1.753 159,122 1.7360 1.31%
2007-11-29 0 3.060 3.060 3.110 3.060 3.220 270,000 844,620 3.1282 1.731 1.731 1.759 1.731 1.821 477,366 1.7693 -2.55%
2007-11-28 0 3.140 3.080 3.140 3.090 3.190 690,000 2,149,760 3.1156 1.776 1.742 1.776 1.748 1.804 1,219,936 1.7622 2.95%
2007-11-27 0 3.050 3.040 3.060 3.030 3.120 308,000 940,940 3.0550 1.725 1.719 1.731 1.714 1.765 544,551 1.7279 -2.24%
2007-11-26 0 3.120 3.120 3.220 2.980 3.260 1,184,000 3,703,740 3.1282 1.765 1.765 1.821 1.685 1.844 2,093,339 1.7693 2.63%
2007-11-23 0 3.040 3.030 3.080 3.020 3.150 628,000 1,922,580 3.0614 1.719 1.714 1.742 1.708 1.782 1,110,318 1.7316 -3.49%
2007-11-22 0 3.150 3.100 3.170 3.030 3.240 156,000 485,640 3.1131 1.782 1.753 1.793 1.714 1.833 275,812 1.7608 -3.67%
2007-11-21 0 3.270 3.160 3.270 3.110 3.290 990,000 3,170,640 3.2027 1.850 1.787 1.850 1.759 1.861 1,750,343 1.8114 3.48%
2007-11-20 0 3.160 3.130 3.160 3.000 3.300 1,158,000 3,658,940 3.1597 1.787 1.770 1.787 1.697 1.866 2,047,370 1.7871 1.94%
2007-11-19 0 3.100 3.100 3.150 3.080 3.200 178,000 554,600 3.1157 1.753 1.753 1.782 1.742 1.810 314,708 1.7623 -4.32%
2007-11-16 0 3.240 3.110 3.240 3.010 3.300 956,000 3,036,940 3.1767 1.833 1.759 1.833 1.702 1.866 1,690,230 1.7968 1.25%
2007-11-15 0 3.200 3.240 3.250 3.130 3.350 494,000 1,593,100 3.2249 1.810 1.833 1.838 1.770 1.895 873,403 1.8240 -1.23%
2007-11-14 0 3.240 3.200 3.240 3.060 3.550 694,000 2,207,600 3.1810 1.833 1.810 1.833 1.731 2.008 1,227,008 1.7992 7.28%
2007-11-13 0 3.020 3.010 3.030 2.980 3.110 360,000 1,089,080 3.0252 1.708 1.702 1.714 1.685 1.759 636,488 1.7111 -2.89%
2007-11-12 0 3.110 3.100 3.140 3.000 3.350 352,000 1,114,400 3.1659 1.759 1.753 1.776 1.697 1.895 622,344 1.7906 -7.99%
2007-11-09 0 3.380 3.350 3.380 3.350 3.420 332,000 1,125,060 3.3887 1.912 1.895 1.912 1.895 1.934 586,984 1.9167 0.00%
2007-11-08 0 3.380 3.260 3.400 3.250 3.450 2,264,000 7,544,500 3.3324 1.912 1.844 1.923 1.838 1.951 4,002,804 1.8848 2.42%
2007-11-07 0 3.300 3.270 3.300 3.300 3.380 534,000 1,777,660 3.3290 1.866 1.850 1.866 1.866 1.912 944,124 1.8829 -1.49%
2007-11-06 0 3.350 3.330 3.350 3.320 3.400 424,000 1,429,300 3.3710 1.895 1.883 1.895 1.878 1.923 749,642 1.9066 0.60%
2007-11-05 0 3.330 3.300 3.330 3.220 3.450 830,000 2,772,480 3.3403 1.883 1.866 1.883 1.821 1.951 1,467,459 1.8893 0.91%
2007-11-02 0 3.300 3.220 3.320 3.100 3.530 1,155,000 3,836,190 3.3214 1.866 1.821 1.878 1.753 1.997 2,042,066 1.8786 -4.90%
2007-11-01 0 3.470 3.450 3.470 3.420 3.590 996,000 3,466,080 3.4800 1.963 1.951 1.963 1.934 2.031 1,760,951 1.9683 1.17%
2007-10-31 0 3.430 3.430 3.450 3.150 3.800 2,250,000 7,778,180 3.4570 1.940 1.940 1.951 1.782 2.149 3,978,051 1.9553 6.85%
2007-10-30 0 3.210 3.190 3.220 3.180 3.300 878,000 2,850,980 3.2471 1.816 1.804 1.821 1.799 1.866 1,552,324 1.8366 -2.13%
2007-10-29 0 3.280 3.250 3.350 3.280 3.450 644,000 2,164,680 3.3613 1.855 1.838 1.895 1.855 1.951 1,138,607 1.9012 -0.61%
2007-10-26 0 3.300 3.300 3.320 3.220 3.400 206,000 688,220 3.3409 1.866 1.866 1.878 1.821 1.923 364,213 1.8896 1.23%
2007-10-25 0 3.260 3.250 3.280 3.250 3.500 550,000 1,830,660 3.3285 1.844 1.838 1.855 1.838 1.980 972,413 1.8826 -4.12%
2007-10-24 0 3.400 3.390 3.400 3.360 3.610 380,000 1,316,860 3.4654 1.923 1.917 1.923 1.900 2.042 671,849 1.9601 -2.30%
2007-10-23 0 3.480 3.390 3.400 3.370 3.570 702,000 2,425,120 3.4546 1.968 1.917 1.923 1.906 2.019 1,241,152 1.9539 3.26%
2007-10-22 0 3.370 3.300 3.370 3.000 3.400 632,000 2,060,980 3.2610 1.906 1.866 1.906 1.697 1.923 1,117,390 1.8445 -0.88%
2007-10-18 0 3.400 3.380 3.400 3.350 3.580 2,039,000 7,023,170 3.4444 1.923 1.912 1.923 1.895 2.025 3,604,999 1.9482 3.66%
2007-10-17 0 3.280 3.280 3.290 3.020 3.320 1,059,000 3,341,720 3.1555 1.855 1.855 1.861 1.708 1.878 1,872,336 1.7848 6.49%
2007-10-16 0 3.080 3.050 3.080 2.980 3.080 2,022,000 6,085,900 3.0098 1.742 1.725 1.742 1.685 1.742 3,574,942 1.7024 0.00%
2007-10-15 0 3.080 3.060 3.080 2.960 3.200 3,398,000 10,447,780 3.0747 1.742 1.731 1.742 1.674 1.810 6,007,742 1.7391 -0.96%
2007-10-12 0 3.110 3.110 3.200 3.110 3.400 2,818,000 9,107,460 3.2319 1.759 1.759 1.810 1.759 1.923 4,982,288 1.8280 -6.61%
2007-10-11 0 3.330 3.290 3.330 3.200 3.420 1,160,000 3,860,460 3.3280 1.883 1.861 1.883 1.810 1.934 2,050,907 1.8823 -2.35%
2007-10-10 0 3.410 3.410 3.430 3.400 3.500 854,000 2,936,120 3.4381 1.929 1.929 1.940 1.923 1.980 1,509,892 1.9446 -2.01%
2007-10-09 0 3.480 3.480 3.520 3.480 3.550 304,000 1,073,640 3.5317 1.968 1.968 1.991 1.968 2.008 537,479 1.9975 -1.97%
2007-10-08 0 3.550 3.470 3.550 3.450 3.600 488,000 1,731,500 3.5482 2.008 1.963 2.008 1.951 2.036 862,795 2.0068 -0.56%
2007-10-05 0 3.570 3.510 3.570 3.400 3.650 732,000 2,574,940 3.5177 2.019 1.985 2.019 1.923 2.064 1,294,193 1.9896 -0.28%
2007-10-04 0 3.580 3.560 3.580 3.560 3.650 611,000 2,192,240 3.5880 2.025 2.014 2.025 2.014 2.064 1,080,262 2.0294 -0.83%
2007-10-03 0 3.610 3.610 3.640 3.500 3.670 991,000 3,562,920 3.5953 2.042 2.042 2.059 1.980 2.076 1,752,111 2.0335 -1.10%
2007-10-02 0 3.650 3.600 3.660 3.600 3.700 1,960,000 7,119,860 3.6326 2.064 2.036 2.070 2.036 2.093 3,465,325 2.0546 0.00%
2007-09-28 0 3.650 3.610 3.650 3.600 3.700 1,010,000 3,683,600 3.6471 2.064 2.042 2.064 2.036 2.093 1,785,703 2.0628 0.55%
2007-09-27 0 3.630 3.630 3.730 3.580 3.890 1,818,000 6,657,880 3.6622 2.053 2.053 2.110 2.025 2.200 3,214,266 2.0714 -4.47%
2007-09-25 0 3.800 3.600 3.800 3.790 3.930 2,572,000 9,963,140 3.8737 2.149 2.036 2.149 2.144 2.223 4,547,355 2.1910 -3.55%
2007-09-24 0 3.940 3.920 3.940 3.880 3.940 4,270,000 16,678,380 3.9059 2.228 2.217 2.228 2.195 2.228 7,549,458 2.2092 2.87%
2007-09-21 0 3.830 3.820 3.830 3.790 3.920 1,904,000 7,358,980 3.8650 2.166 2.161 2.166 2.144 2.217 3,366,316 2.1861 2.13%
2007-09-20 0 3.750 3.730 3.800 3.550 3.800 1,576,000 5,779,760 3.6674 2.121 2.110 2.149 2.008 2.149 2,786,404 2.0743 5.34%
2007-09-19 0 3.560 3.560 3.570 3.540 3.680 756,000 2,705,840 3.5792 2.014 2.014 2.019 2.002 2.081 1,336,625 2.0244 0.00%
2007-09-18 0 3.560 3.540 3.570 3.510 3.610 688,000 2,457,740 3.5723 2.014 2.002 2.019 1.985 2.042 1,216,400 2.0205 -0.84%
2007-09-17 0 3.590 3.590 3.600 3.490 3.640 516,000 1,851,520 3.5882 2.031 2.031 2.036 1.974 2.059 912,300 2.0295 2.57%
2007-09-14 0 3.500 3.500 3.540 3.500 3.690 1,170,000 4,159,460 3.5551 1.980 1.980 2.002 1.980 2.087 2,068,587 2.0108 -3.05%
2007-09-13 0 3.610 3.620 3.640 3.600 3.950 2,204,000 8,096,080 3.6734 2.042 2.047 2.059 2.036 2.234 3,896,722 2.0777 -6.72%
2007-09-12 0 3.870 3.830 3.870 3.800 3.920 1,400,000 5,364,280 3.8316 2.189 2.166 2.189 2.149 2.217 2,475,232 2.1672 2.38%
2007-09-11 0 3.780 3.760 3.770 3.700 3.920 2,031,000 7,751,300 3.8165 2.138 2.127 2.132 2.093 2.217 3,590,854 2.1586 2.44%
2007-09-10 0 3.690 3.680 3.720 3.640 3.760 1,236,000 4,538,880 3.6722 2.087 2.081 2.104 2.059 2.127 2,185,276 2.0770 -2.89%
2007-09-07 0 3.800 3.770 3.800 3.750 3.960 2,498,000 9,564,380 3.8288 2.149 2.132 2.149 2.121 2.240 4,416,521 2.1656 -0.52%
2007-09-06 0 3.820 3.760 3.820 3.650 3.820 1,098,000 4,095,440 3.7299 2.161 2.127 2.161 2.064 2.161 1,941,289 2.1096 2.14%
2007-09-05 0 3.740 3.710 3.740 3.720 3.950 2,692,000 10,229,600 3.8000 2.115 2.098 2.115 2.104 2.234 4,759,518 2.1493 -5.32%
2007-09-04 0 3.950 3.910 3.950 3.920 4.080 1,534,000 6,119,040 3.9889 2.234 2.212 2.234 2.217 2.308 2,712,147 2.2562 -1.99%
2007-09-03 0 4.030 4.010 4.050 3.860 4.100 2,070,000 8,271,200 3.9957 2.279 2.268 2.291 2.183 2.319 3,659,807 2.2600 1.77%
2007-08-31 0 3.960 3.970 4.000 3.700 4.160 4,008,000 16,024,580 3.9981 2.240 2.245 2.262 2.093 2.353 7,086,236 2.2614 9.70%
2007-08-30 0 3.610 3.560 3.620 3.450 3.650 4,550,000 16,286,460 3.5794 2.042 2.014 2.047 1.951 2.064 8,044,504 2.0245 5.56%
2007-08-29 0 3.420 3.420 3.490 3.360 3.500 606,000 2,077,900 3.4289 1.934 1.934 1.974 1.900 1.980 1,071,422 1.9394 -3.66%
2007-08-28 0 3.550 3.590 3.600 3.400 3.660 1,972,000 6,903,560 3.5008 2.008 2.031 2.036 1.923 2.070 3,486,541 1.9801 -3.53%
2007-08-27 0 3.680 3.660 3.700 3.600 3.750 1,524,000 5,570,500 3.6552 2.081 2.070 2.093 2.036 2.121 2,694,467 2.0674 3.66%
2007-08-24 0 3.550 3.540 3.600 3.500 3.600 1,050,000 3,722,720 3.5454 2.008 2.002 2.036 1.980 2.036 1,856,424 2.0053 -1.39%
2007-08-23 0 3.600 3.540 3.600 3.540 3.660 1,672,000 5,988,800 3.5818 2.036 2.002 2.036 2.002 2.070 2,956,134 2.0259 2.86%
2007-08-22 0 3.500 3.500 3.530 3.400 3.600 472,000 1,640,660 3.4760 1.980 1.980 1.997 1.923 2.036 834,507 1.9660 -1.41%
2007-08-21 0 3.550 3.550 3.600 3.550 3.800 568,000 2,082,560 3.6665 2.008 2.008 2.036 2.008 2.149 1,004,237 2.0738 -4.05%
2007-08-20 0 3.700 3.690 3.700 3.510 3.900 524,000 1,909,720 3.6445 2.093 2.087 2.093 1.985 2.206 926,444 2.0613 0.54%
2007-08-17 0 3.680 3.680 3.750 3.100 3.700 2,060,000 7,106,900 3.4500 2.081 2.081 2.121 1.753 2.093 3,642,127 1.9513 0.00%
2007-08-16 0 3.680 3.680 3.750 3.300 3.750 2,200,000 7,670,240 3.4865 2.081 2.081 2.121 1.866 2.121 3,889,650 1.9720 -0.54%
2007-08-15 0 3.700 3.700 3.710 3.450 3.700 1,576,000 5,584,360 3.5434 2.093 2.093 2.098 1.951 2.093 2,786,404 2.0041 -2.37%
2007-08-14 0 3.790 3.790 3.800 3.690 3.850 792,000 2,987,200 3.7717 2.144 2.144 2.149 2.087 2.178 1,400,274 2.1333 -0.79%
2007-08-13 0 3.820 3.810 3.820 3.800 4.000 928,000 3,545,360 3.8204 2.161 2.155 2.161 2.149 2.262 1,640,725 2.1608 0.00%
2007-08-10 0 3.820 3.800 3.850 3.780 3.930 574,000 2,211,920 3.8535 2.161 2.149 2.178 2.138 2.223 1,014,845 2.1796 -4.50%
2007-08-09 0 4.000 3.980 4.000 4.000 4.250 1,006,000 4,175,640 4.1507 2.262 2.251 2.262 2.262 2.404 1,778,631 2.3477 0.00%
2007-08-08 0 4.000 4.000 4.050 3.850 4.000 466,000 1,842,740 3.9544 2.262 2.262 2.291 2.178 2.262 823,899 2.2366 0.00%
2007-08-07 0 4.000 4.000 4.050 3.660 4.000 2,518,000 9,830,760 3.9042 2.262 2.262 2.291 2.070 2.262 4,451,882 2.2082 2.56%
2007-08-06 0 3.900 3.860 4.030 3.780 4.110 1,855,000 7,280,350 3.9247 2.206 2.183 2.279 2.138 2.325 3,279,682 2.2198 -6.92%
2007-08-03 0 4.190 4.190 4.200 4.100 4.400 963,000 4,078,990 4.2357 2.370 2.370 2.376 2.319 2.489 1,702,606 2.3957 -0.71%
2007-08-02 0 4.220 4.200 4.220 4.100 4.460 1,660,000 7,013,920 4.2253 2.387 2.376 2.387 2.319 2.523 2,934,918 2.3898 -0.71%
2007-08-01 0 4.250 4.220 4.230 4.110 4.740 2,782,000 12,270,100 4.4105 2.404 2.387 2.393 2.325 2.681 4,918,640 2.4946 -8.60%
2007-07-31 0 4.650 4.550 4.650 4.520 4.700 1,884,000 8,706,420 4.6212 2.630 2.573 2.630 2.557 2.658 3,330,955 2.6138 1.09%
2007-07-30 0 4.600 4.550 4.600 4.460 4.640 1,040,000 4,733,800 4.5517 2.602 2.573 2.602 2.523 2.624 1,838,744 2.5745 2.22%
2007-07-27 0 4.500 4.500 4.510 4.400 4.620 1,950,000 8,810,040 4.5180 2.545 2.545 2.551 2.489 2.613 3,447,645 2.5554 -4.46%
2007-07-26 0 4.710 4.700 4.710 4.630 4.850 6,060,000 28,609,520 4.7210 2.664 2.658 2.664 2.619 2.743 10,714,219 2.6702 1.07%
2007-07-25 0 4.660 4.630 4.650 4.360 4.880 12,564,000 58,523,760 4.6581 2.636 2.619 2.630 2.466 2.760 22,213,439 2.6346 5.19%
2007-07-24 0 4.430 4.410 4.430 4.050 4.430 13,684,000 58,338,020 4.2632 2.506 2.494 2.506 2.291 2.506 24,193,625 2.4113 12.44%
2007-07-23 1 - - - - - 0 0 - 2.228 - - - - 0 - 0.00%
2007-07-20 0 3.940 3.930 3.940 3.710 3.950 3,104,000 11,980,620 3.8597 2.228 2.223 2.228 2.098 2.234 5,487,943 2.1831 5.91%
2007-07-19 0 3.720 3.720 3.740 3.600 3.810 2,732,000 10,125,960 3.7064 2.104 2.104 2.115 2.036 2.155 4,830,238 2.0964 -0.27%
2007-07-18 0 3.730 3.750 3.780 3.430 3.960 11,840,000 43,752,520 3.6953 2.110 2.121 2.138 1.940 2.240 20,933,391 2.0901 7.49%
2007-07-17 0 3.470 3.470 3.480 3.130 3.480 7,582,000 25,301,500 3.3370 1.963 1.963 1.968 1.770 1.968 13,405,149 1.8874 10.16%
2007-07-16 0 3.150 3.150 3.160 3.100 3.200 2,860,000 9,015,320 3.1522 1.782 1.782 1.787 1.753 1.810 5,056,545 1.7829 1.94%
2007-07-13 0 3.090 3.070 3.110 3.060 3.200 2,170,000 6,753,480 3.1122 1.748 1.736 1.759 1.731 1.810 3,836,610 1.7603 -0.96%
2007-07-12 0 3.120 3.140 3.160 3.080 3.160 2,926,000 9,113,620 3.1147 1.765 1.776 1.787 1.742 1.787 5,173,235 1.7617 2.30%
2007-07-11 0 3.050 3.050 3.090 2.960 3.110 2,474,000 7,515,120 3.0376 1.725 1.725 1.748 1.674 1.759 4,374,089 1.7181 -0.33%
2007-07-10 0 3.060 3.030 3.080 3.020 3.240 5,512,000 16,982,900 3.0811 1.731 1.714 1.742 1.708 1.833 9,745,342 1.7427 -1.29%
2007-07-09 0 3.100 3.100 3.120 3.070 3.230 2,492,000 7,804,880 3.1320 1.753 1.753 1.765 1.736 1.827 4,405,913 1.7715 -0.96%
2007-07-06 0 3.130 3.110 3.150 3.060 3.290 5,832,000 18,475,500 3.1680 1.770 1.759 1.782 1.731 1.861 10,311,109 1.7918 -0.32%
2007-07-05 0 3.140 3.130 3.140 2.950 3.300 11,582,000 36,139,500 3.1203 1.776 1.770 1.776 1.669 1.866 20,477,241 1.7649 4.67%
2007-07-04 0 3.000 3.030 3.040 2.920 3.200 7,646,000 23,211,380 3.0358 1.697 1.714 1.719 1.652 1.810 13,518,303 1.7170 -0.66%
2007-07-03 0 3.020 3.000 3.050 2.610 3.050 4,002,000 11,688,000 2.9205 1.708 1.697 1.725 1.476 1.725 7,075,627 1.6519 15.71%
2007-06-29 0 2.610 2.600 2.620 2.540 2.680 2,002,000 5,177,160 2.5860 1.476 1.471 1.482 1.437 1.516 3,539,582 1.4626 -0.38%
2007-06-28 0 2.620 2.620 2.640 2.490 2.710 1,084,000 2,863,840 2.6419 1.482 1.482 1.493 1.408 1.533 1,916,537 1.4943 0.38%
2007-06-27 0 2.610 2.600 2.620 2.530 2.700 3,700,000 9,679,400 2.6161 1.476 1.471 1.482 1.431 1.527 6,541,685 1.4796 -4.04%
2007-06-26 0 2.720 2.720 2.730 2.680 2.750 2,122,000 5,785,520 2.7264 1.538 1.538 1.544 1.516 1.555 3,751,745 1.5421 0.74%
2007-06-25 0 2.700 2.680 2.700 2.680 2.750 2,510,000 6,804,220 2.7108 1.527 1.516 1.527 1.516 1.555 4,437,737 1.5333 0.37%
2007-06-22 0 2.690 2.690 2.700 2.650 2.820 2,300,000 6,229,820 2.7086 1.521 1.521 1.527 1.499 1.595 4,066,453 1.5320 -4.61%
2007-06-21 0 2.820 2.820 2.870 2.800 2.950 752,000 2,135,440 2.8397 1.595 1.595 1.623 1.584 1.669 1,329,553 1.6061 -2.42%
2007-06-20 0 2.890 2.870 2.890 2.820 2.890 726,000 2,073,300 2.8558 1.635 1.623 1.635 1.595 1.635 1,283,585 1.6152 2.48%
2007-06-18 0 2.820 2.820 2.850 2.760 2.980 1,338,000 3,842,380 2.8717 1.595 1.595 1.612 1.561 1.685 2,365,615 1.6243 -1.40%
2007-06-15 0 2.860 2.870 2.880 2.680 2.920 2,440,000 6,890,220 2.8239 1.618 1.623 1.629 1.516 1.652 4,313,976 1.5972 -1.38%
2007-06-14 0 2.900 2.880 2.900 2.860 3.050 2,620,000 7,678,120 2.9306 1.640 1.629 1.640 1.618 1.725 4,632,220 1.6575 -3.33%
2007-06-13 0 3.000 2.990 3.000 2.940 3.070 3,598,000 10,774,920 2.9947 1.697 1.691 1.697 1.663 1.736 6,361,346 1.6938 -0.99%
2007-06-12 0 3.030 3.030 3.050 2.980 3.230 3,738,000 11,389,700 3.0470 1.714 1.714 1.725 1.685 1.827 6,608,869 1.7234 -3.81%
2007-06-11 0 3.150 3.160 3.170 3.140 3.490 89,860,000 269,346,880 2.9974 1.782 1.787 1.793 1.776 1.974 158,874,534 1.6953 -1.56%
2007-06-08 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2007-06-07 0 3.200 3.200 3.220 2.920 3.400 3,258,000 10,237,140 3.1422 1.810 1.810 1.821 1.652 1.923 5,760,218 1.7772 5.61%
2007-06-06 0 3.030 3.030 3.040 2.910 3.040 2,170,000 6,486,600 2.9892 1.714 1.714 1.719 1.646 1.719 3,836,610 1.6907 5.57%
2007-06-05 0 2.870 2.870 2.900 2.800 3.030 1,120,000 3,236,920 2.8901 1.623 1.623 1.640 1.584 1.714 1,980,186 1.6347 -4.33%
2007-06-04 0 3.000 2.950 3.000 2.870 3.050 2,556,000 7,496,700 2.9330 1.697 1.669 1.697 1.623 1.725 4,519,066 1.6589 1.01%
2007-06-01 0 2.970 2.970 2.990 2.970 3.100 1,178,000 3,552,140 3.0154 1.680 1.680 1.691 1.680 1.753 2,082,731 1.7055 -2.94%
2007-05-31 0 3.060 3.060 3.090 3.050 3.220 2,582,000 8,067,800 3.1246 1.731 1.731 1.748 1.725 1.821 4,565,035 1.7673 -0.97%
2007-05-30 0 3.090 3.090 3.120 2.780 3.180 3,922,000 11,811,780 3.0117 1.748 1.748 1.765 1.572 1.799 6,934,186 1.7034 -0.32%
2007-05-29 0 3.100 3.090 3.100 3.000 3.250 3,216,000 10,067,400 3.1304 1.753 1.748 1.753 1.697 1.838 5,685,962 1.7706 0.65%
2007-05-28 0 3.080 3.080 3.100 2.800 3.100 3,250,000 9,619,200 2.9598 1.742 1.742 1.753 1.584 1.753 5,746,074 1.6740 9.61%
2007-05-25 0 2.810 2.790 2.810 2.680 2.820 3,368,000 9,288,040 2.7577 1.589 1.578 1.589 1.516 1.595 5,954,701 1.5598 -0.35%
2007-05-23 0 2.820 2.790 2.820 2.650 2.900 4,942,000 13,989,380 2.8307 1.595 1.578 1.595 1.499 1.640 8,737,569 1.6011 8.05%
2007-05-22 0 2.610 2.600 2.620 2.450 2.650 2,876,000 7,368,840 2.5622 1.476 1.471 1.482 1.386 1.499 5,084,834 1.4492 6.10%
2007-05-21 0 2.460 2.460 2.490 2.310 2.530 1,648,000 4,053,400 2.4596 1.391 1.391 1.408 1.307 1.431 2,913,702 1.3912 -1.20%
2007-05-18 0 2.490 2.490 2.500 2.300 2.530 2,838,000 6,947,640 2.4481 1.408 1.408 1.414 1.301 1.431 5,017,649 1.3846 -3.11%
2007-05-17 0 2.570 2.520 2.590 2.510 2.680 5,336,000 13,987,780 2.6214 1.454 1.425 1.465 1.420 1.516 9,434,170 1.4827 3.63%
2007-05-16 0 2.480 2.470 2.480 2.170 2.490 5,780,000 13,781,120 2.3843 1.403 1.397 1.403 1.227 1.408 10,219,172 1.3486 14.29%
2007-05-15 0 2.170 2.160 2.170 2.130 2.200 4,508,000 9,833,280 2.1813 1.227 1.222 1.227 1.205 1.244 7,970,247 1.2337 2.84%
2007-05-14 0 2.110 2.110 2.130 2.100 2.200 3,262,000 6,979,580 2.1397 1.193 1.193 1.205 1.188 1.244 5,767,291 1.2102 -1.40%
2007-05-11 0 2.140 2.140 2.150 2.010 2.160 1,806,000 3,872,340 2.1442 1.210 1.210 1.216 1.137 1.222 3,193,049 1.2127 -0.47%
2007-05-10 0 2.150 2.140 2.150 2.060 2.210 8,114,000 17,476,880 2.1539 1.216 1.210 1.216 1.165 1.250 14,345,737 1.2183 5.91%
2007-05-09 0 2.080 2.070 2.090 1.860 2.140 12,768,000 24,868,740 1.9477 1.148 1.143 1.154 1.027 1.181 23,130,129 1.0752 10.64%
2007-05-08 0 1.880 1.860 1.880 1.860 1.920 766,000 1,434,720 1.8730 1.038 1.027 1.038 1.027 1.060 1,387,663 1.0339 -1.05%
2007-05-07 0 1.900 1.890 1.910 1.880 1.920 602,000 1,141,380 1.8960 1.049 1.043 1.054 1.038 1.060 1,090,565 1.0466 0.00%
2007-05-04 0 1.900 1.870 1.910 1.870 1.920 2,010,000 3,798,120 1.8896 1.049 1.032 1.054 1.032 1.060 3,641,256 1.0431 0.00%
2007-05-03 0 1.900 1.900 1.920 1.900 1.950 1,110,000 2,132,360 1.9210 1.049 1.049 1.060 1.049 1.076 2,010,843 1.0604 -3.06%
2007-05-02 0 1.960 1.950 1.960 1.950 1.990 426,000 834,320 1.9585 1.082 1.076 1.082 1.076 1.098 771,729 1.0811 1.03%
2007-04-30 0 1.940 1.930 1.950 1.880 1.960 1,024,000 1,963,860 1.9178 1.071 1.065 1.076 1.038 1.082 1,855,048 1.0587 -0.51%
2007-04-27 0 1.950 1.940 1.950 1.940 1.980 594,000 1,160,480 1.9537 1.076 1.071 1.076 1.071 1.093 1,076,073 1.0784 -1.52%
2007-04-26 0 1.980 1.960 1.980 1.920 2.000 1,356,000 2,654,700 1.9577 1.093 1.082 1.093 1.060 1.104 2,456,489 1.0807 2.59%
2007-04-25 0 1.930 1.910 1.920 1.900 2.010 2,196,000 4,301,900 1.9590 1.065 1.054 1.060 1.049 1.110 3,978,208 1.0814 3.21%
2007-04-24 0 1.870 1.870 1.890 1.860 1.900 848,000 1,588,780 1.8736 1.032 1.032 1.043 1.027 1.049 1,536,212 1.0342 0.00%
2007-04-23 0 1.870 1.870 1.880 1.860 1.920 1,938,000 3,635,780 1.8760 1.032 1.032 1.038 1.027 1.060 3,510,823 1.0356 0.54%
2007-04-20 0 1.860 1.850 1.860 1.800 1.910 1,442,000 2,669,360 1.8512 1.027 1.021 1.027 0.994 1.054 2,612,284 1.0218 -2.62%
2007-04-19 0 1.910 1.900 1.910 1.750 1.920 6,462,000 11,928,580 1.8460 1.054 1.049 1.054 0.966 1.060 11,706,367 1.0190 -3.05%
2007-04-18 0 1.970 1.970 1.980 1.880 1.970 4,868,000 9,362,000 1.9232 1.087 1.087 1.093 1.038 1.087 8,818,724 1.0616 7.07%
2007-04-17 0 1.840 1.840 1.850 1.810 1.900 2,390,000 4,394,760 1.8388 1.016 1.016 1.021 0.999 1.049 4,329,653 1.0150 0.55%
2007-04-16 0 1.830 1.820 1.850 1.760 1.850 2,382,000 4,325,840 1.8161 1.010 1.005 1.021 0.972 1.021 4,315,160 1.0025 3.39%
2007-04-13 0 1.770 1.750 1.770 1.720 1.770 960,000 1,680,840 1.7509 0.977 0.966 0.977 0.949 0.977 1,739,107 0.9665 1.72%
2007-04-12 0 1.740 1.700 1.740 1.680 1.750 478,000 818,760 1.7129 0.960 0.938 0.960 0.927 0.966 865,931 0.9455 0.00%
2007-04-11 0 1.740 1.740 1.750 1.730 1.800 328,000 571,000 1.7409 0.960 0.960 0.966 0.955 0.994 594,195 0.9610 -2.25%
2007-04-10 0 1.780 1.770 1.780 1.700 1.780 998,000 1,733,180 1.7367 0.983 0.977 0.983 0.938 0.983 1,807,947 0.9586 4.71%
2007-04-04 0 1.700 1.700 1.720 1.660 1.730 628,000 1,057,360 1.6837 0.938 0.938 0.949 0.916 0.955 1,137,666 0.9294 3.03%
2007-04-03 0 1.650 1.650 1.670 1.650 1.690 622,000 1,037,740 1.6684 0.911 0.911 0.922 0.911 0.933 1,126,797 0.9210 -0.60%
2007-04-02 0 1.660 1.660 1.690 1.660 1.710 306,000 514,140 1.6802 0.916 0.916 0.933 0.916 0.944 554,340 0.9275 -2.92%
2007-03-30 0 1.710 1.680 1.730 1.680 1.750 840,000 1,420,360 1.6909 0.944 0.927 0.955 0.927 0.966 1,521,719 0.9334 0.00%
2007-03-29 0 1.710 1.700 1.730 1.690 1.730 484,000 826,200 1.7070 0.944 0.938 0.955 0.933 0.955 876,800 0.9423 0.59%
2007-03-28 0 1.700 1.700 1.730 1.670 1.730 1,674,000 2,846,580 1.7005 0.938 0.938 0.955 0.922 0.955 3,032,569 0.9387 -1.16%
2007-03-27 0 1.720 1.720 1.750 1.720 1.800 454,000 795,680 1.7526 0.949 0.949 0.966 0.949 0.994 822,453 0.9674 -1.71%
2007-03-26 0 1.750 1.740 1.750 1.620 1.810 2,998,000 5,236,940 1.7468 0.966 0.960 0.966 0.894 0.999 5,431,088 0.9643 8.02%
2007-03-23 0 1.620 1.610 1.620 1.580 1.640 1,152,000 1,856,380 1.6114 0.894 0.889 0.894 0.872 0.905 2,086,929 0.8895 -0.61%
2007-03-22 0 1.630 1.630 1.650 1.620 1.630 160,000 260,740 1.6296 0.900 0.900 0.911 0.894 0.900 289,851 0.8996 0.00%
2007-03-21 0 1.630 1.610 1.640 1.600 1.650 120,000 195,400 1.6283 0.900 0.889 0.905 0.883 0.911 217,388 0.8989 1.87%
2007-03-20 0 1.600 1.570 1.640 1.560 1.630 408,000 646,860 1.5854 0.883 0.867 0.905 0.861 0.900 739,121 0.8752 -1.23%
2007-03-19 0 1.620 1.620 1.640 1.620 1.650 144,000 234,680 1.6297 0.894 0.894 0.905 0.894 0.911 260,866 0.8996 -1.82%
2007-03-16 0 1.650 1.650 1.670 1.640 1.680 276,000 455,600 1.6507 0.911 0.911 0.922 0.905 0.927 499,993 0.9112 1.23%
2007-03-15 0 1.630 1.630 1.650 1.610 1.700 534,000 875,100 1.6388 0.900 0.900 0.911 0.889 0.938 967,378 0.9046 -0.61%
2007-03-14 0 1.640 1.610 1.640 1.550 1.650 694,000 1,113,920 1.6051 0.905 0.889 0.905 0.856 0.911 1,257,230 0.8860 -0.61%
2007-03-13 0 1.650 1.650 1.680 1.650 1.690 974,000 1,627,040 1.6705 0.911 0.911 0.927 0.911 0.933 1,764,469 0.9221 -4.07%
2007-03-12 0 1.720 1.710 1.730 1.650 1.730 1,174,000 1,984,960 1.6908 0.949 0.944 0.955 0.911 0.955 2,126,783 0.9333 -1.71%
2007-03-09 0 1.750 1.730 1.750 1.700 1.750 314,000 542,600 1.7280 0.966 0.955 0.966 0.938 0.966 568,833 0.9539 0.00%
2007-03-08 0 1.750 1.730 1.790 1.750 1.800 246,000 438,100 1.7809 0.966 0.955 0.988 0.966 0.994 445,646 0.9831 -1.13%
2007-03-07 0 1.770 1.770 1.780 1.750 1.820 758,000 1,359,000 1.7929 0.977 0.977 0.983 0.966 1.005 1,373,170 0.9897 1.14%
2007-03-06 0 1.750 1.730 1.760 1.650 1.750 684,000 1,177,480 1.7215 0.966 0.955 0.972 0.911 0.966 1,239,114 0.9503 4.79%
2007-03-05 0 1.670 1.670 1.680 1.630 1.750 1,176,000 1,979,860 1.6836 0.922 0.922 0.927 0.900 0.966 2,130,407 0.9293 -5.65%
2007-03-02 0 1.770 1.730 1.770 1.710 1.800 1,472,000 2,580,040 1.7527 0.977 0.955 0.977 0.944 0.994 2,666,631 0.9675 1.14%
2007-03-01 0 1.750 1.720 1.750 1.710 1.900 782,000 1,388,440 1.7755 0.966 0.949 0.966 0.944 1.049 1,416,648 0.9801 -2.78%
2007-02-28 0 1.800 1.800 1.820 1.640 1.820 940,000 1,658,660 1.7645 0.994 0.994 1.005 0.905 1.005 1,702,876 0.9740 -5.26%
2007-02-27 0 1.900 1.900 1.910 1.770 1.940 5,544,000 10,426,420 1.8807 1.049 1.049 1.054 0.977 1.071 10,043,345 1.0381 -3.06%
2007-02-26 0 1.960 1.950 1.960 1.780 1.970 8,054,000 15,370,840 1.9085 1.082 1.076 1.082 0.983 1.087 14,590,387 1.0535 11.36%
2007-02-23 0 1.760 1.760 1.780 1.640 1.790 2,734,000 4,676,260 1.7104 0.972 0.972 0.983 0.905 0.988 4,952,833 0.9442 4.14%
2007-02-22 0 1.690 1.680 1.700 1.600 1.700 1,242,000 2,067,300 1.6645 0.933 0.927 0.938 0.883 0.938 2,249,970 0.9188 2.42%
2007-02-21 0 1.650 1.640 1.670 1.640 1.650 350,000 577,140 1.6490 0.911 0.905 0.922 0.905 0.911 634,050 0.9102 -1.79%
2007-02-16 0 1.680 1.680 1.690 1.640 1.680 562,000 937,560 1.6683 0.927 0.927 0.933 0.905 0.927 1,018,102 0.9209 1.82%
2007-02-15 0 1.650 1.650 1.660 1.640 1.670 332,000 548,760 1.6529 0.911 0.911 0.916 0.905 0.922 601,441 0.9124 -1.79%
2007-02-14 0 1.680 1.670 1.680 1.650 1.680 476,000 795,440 1.6711 0.927 0.922 0.927 0.911 0.927 862,307 0.9225 1.82%
2007-02-13 0 1.650 1.650 1.660 1.640 1.750 940,000 1,557,280 1.6567 0.911 0.911 0.916 0.905 0.966 1,702,876 0.9145 -1.79%
2007-02-12 0 1.680 1.680 1.700 1.590 1.700 2,768,000 4,629,400 1.6725 0.927 0.927 0.938 0.878 0.938 5,014,426 0.9232 4.35%
2007-02-09 0 1.610 1.620 1.640 1.540 1.670 2,262,000 3,661,200 1.6186 0.889 0.894 0.905 0.850 0.922 4,097,772 0.8935 -3.59%
2007-02-08 0 1.670 1.650 1.670 1.480 1.700 9,244,000 14,986,900 1.6213 0.922 0.911 0.922 0.817 0.938 16,746,155 0.8949 13.61%
2007-02-07 0 1.470 1.470 1.480 1.440 1.470 1,584,000 2,303,940 1.4545 0.811 0.811 0.817 0.795 0.811 2,869,527 0.8029 1.38%
2007-02-06 0 1.450 1.440 1.450 1.420 1.450 1,280,000 1,841,640 1.4388 0.800 0.795 0.800 0.784 0.800 2,318,810 0.7942 0.00%
2007-02-05 0 1.450 1.450 1.460 1.440 1.460 794,000 1,155,480 1.4553 0.800 0.800 0.806 0.795 0.806 1,438,387 0.8033 -0.68%
2007-02-02 0 1.460 1.450 1.470 1.460 1.480 2,200,000 3,228,500 1.4675 0.806 0.800 0.811 0.806 0.817 3,985,454 0.8101 -0.68%
2007-02-01 0 1.470 1.460 1.470 1.400 1.470 3,148,000 4,531,600 1.4395 0.811 0.806 0.811 0.773 0.811 5,702,823 0.7946 5.00%
2007-01-31 0 1.400 1.390 1.400 1.390 1.490 2,892,000 4,074,680 1.4089 0.773 0.767 0.773 0.767 0.822 5,239,061 0.7778 -2.10%
2007-01-30 0 1.430 1.410 1.420 1.420 1.460 1,610,000 2,329,240 1.4467 0.789 0.778 0.784 0.784 0.806 2,916,628 0.7986 -2.05%
2007-01-29 0 1.460 1.460 1.480 1.460 1.500 1,382,000 2,036,020 1.4732 0.806 0.806 0.817 0.806 0.828 2,503,590 0.8132 -2.01%
2007-01-26 0 1.490 1.480 1.490 1.480 1.500 1,830,000 2,726,280 1.4898 0.822 0.817 0.822 0.817 0.828 3,315,173 0.8224 0.68%
2007-01-25 0 1.480 1.490 1.510 1.480 1.530 1,850,000 2,779,500 1.5024 0.817 0.822 0.834 0.817 0.845 3,351,405 0.8294 -1.99%
2007-01-24 0 1.510 1.500 1.510 1.500 1.520 704,000 1,058,400 1.5034 0.834 0.828 0.834 0.828 0.839 1,275,345 0.8299 1.34%
2007-01-23 0 1.490 1.490 1.500 1.490 1.530 2,022,000 3,047,200 1.5070 0.822 0.822 0.828 0.822 0.845 3,662,995 0.8319 -1.97%
2007-01-22 0 1.520 1.520 1.530 1.490 1.540 2,280,000 3,456,200 1.5159 0.839 0.839 0.845 0.822 0.850 4,130,380 0.8368 2.01%
2007-01-19 0 1.490 1.490 1.500 1.490 1.520 884,000 1,329,800 1.5043 0.822 0.822 0.828 0.822 0.839 1,601,428 0.8304 0.00%
2007-01-18 0 1.490 1.490 1.500 1.480 1.510 790,000 1,180,580 1.4944 0.822 0.822 0.828 0.817 0.834 1,431,140 0.8249 0.68%
2007-01-17 0 1.480 1.460 1.480 1.460 1.490 616,000 908,610 1.4750 0.817 0.806 0.817 0.806 0.822 1,115,927 0.8142 -0.67%
2007-01-16 0 1.490 1.490 1.500 1.480 1.500 412,000 616,040 1.4952 0.822 0.822 0.828 0.817 0.828 746,367 0.8254 0.68%
2007-01-15 0 1.480 1.470 1.490 1.450 1.500 258,000 379,260 1.4700 0.817 0.811 0.822 0.800 0.828 467,385 0.8115 1.37%
2007-01-12 0 1.460 1.460 1.470 1.440 1.480 550,000 805,800 1.4651 0.806 0.806 0.811 0.795 0.817 996,364 0.8087 0.00%
2007-01-11 0 1.460 1.460 1.470 1.460 1.470 270,000 394,900 1.4626 0.806 0.806 0.811 0.806 0.811 489,124 0.8074 0.00%
2007-01-10 0 1.460 1.460 1.470 1.460 1.490 184,000 270,860 1.4721 0.806 0.806 0.811 0.806 0.822 333,329 0.8126 -2.01%
2007-01-09 0 1.490 1.480 1.490 1.480 1.490 416,000 618,020 1.4856 0.822 0.817 0.822 0.817 0.822 753,613 0.8201 1.36%
2007-01-08 0 1.470 1.460 1.470 1.460 1.500 586,000 866,380 1.4785 0.811 0.806 0.811 0.806 0.828 1,061,580 0.8161 -1.34%
2007-01-05 0 1.490 1.480 1.500 1.470 1.500 1,078,000 1,600,620 1.4848 0.822 0.817 0.828 0.811 0.828 1,952,873 0.8196 -2.61%
2007-01-04 0 1.530 1.530 1.540 1.510 1.560 652,000 1,004,860 1.5412 0.845 0.845 0.850 0.834 0.861 1,181,144 0.8508 0.66%
2007-01-03 0 1.520 1.510 1.520 1.480 1.540 768,000 1,149,960 1.4973 0.839 0.834 0.839 0.817 0.850 1,391,286 0.8265 1.33%
2007-01-02 0 1.500 1.490 1.500 1.490 1.550 344,000 517,720 1.5050 0.828 0.822 0.828 0.822 0.856 623,180 0.8308 -1.96%
2006-12-29 0 1.530 1.530 1.540 1.480 1.600 288,000 447,680 1.5544 0.845 0.845 0.850 0.817 0.883 521,732 0.8581 1.32%
2006-12-28 0 1.510 1.500 1.520 1.450 1.580 510,000 778,360 1.5262 0.834 0.828 0.839 0.800 0.872 923,901 0.8425 -4.43%
2006-12-27 0 1.580 1.580 1.590 1.580 1.620 404,000 645,300 1.5973 0.872 0.872 0.878 0.872 0.894 731,874 0.8817 -1.86%
2006-12-22 0 1.610 1.610 1.620 1.570 1.610 598,000 950,660 1.5897 0.889 0.889 0.894 0.867 0.889 1,083,319 0.8775 0.00%
2006-12-21 0 1.610 1.610 1.620 1.600 1.650 520,000 841,520 1.6183 0.889 0.889 0.894 0.883 0.911 942,017 0.8933 0.62%
2006-12-20 0 1.600 1.600 1.620 1.600 1.670 770,000 1,259,560 1.6358 0.883 0.883 0.894 0.883 0.922 1,394,909 0.9030 -3.61%
2006-12-19 0 1.660 1.650 1.660 1.620 1.670 1,908,000 3,141,800 1.6466 0.916 0.911 0.916 0.894 0.922 3,456,476 0.9090 3.11%
2006-12-18 0 1.610 1.600 1.620 1.520 1.610 2,060,000 3,257,560 1.5813 0.889 0.883 0.894 0.839 0.889 3,731,835 0.8729 7.33%
2006-12-15 0 1.500 1.490 1.500 1.480 1.520 1,000,000 1,495,120 1.4951 0.828 0.822 0.828 0.817 0.839 1,811,570 0.8253 1.35%
2006-12-14 0 1.480 1.480 1.490 1.410 1.500 1,020,000 1,514,740 1.4850 0.817 0.817 0.822 0.778 0.828 1,847,802 0.8198 -1.33%
2006-12-13 0 1.500 1.490 1.500 1.470 1.550 1,808,000 2,698,400 1.4925 0.828 0.822 0.828 0.811 0.856 3,275,319 0.8239 -3.23%
2006-12-12 0 1.550 1.550 1.560 1.540 1.590 834,000 1,294,420 1.5521 0.856 0.856 0.861 0.850 0.878 1,510,850 0.8567 -1.90%
2006-12-11 0 1.580 1.580 1.590 1.550 1.600 580,000 913,540 1.5751 0.872 0.872 0.878 0.856 0.883 1,050,711 0.8694 0.00%
2006-12-08 0 1.580 1.580 1.600 1.580 1.630 646,000 1,035,000 1.6022 0.872 0.872 0.883 0.872 0.900 1,170,274 0.8844 -2.47%
2006-12-07 0 1.620 1.620 1.630 1.610 1.620 674,000 1,090,560 1.6180 0.894 0.894 0.900 0.889 0.894 1,220,998 0.8932 0.00%
2006-12-06 0 1.620 1.610 1.630 1.610 1.630 518,000 837,560 1.6169 0.894 0.889 0.900 0.889 0.900 938,393 0.8925 -0.61%
2006-12-05 0 1.630 1.630 1.640 1.600 1.640 466,000 758,700 1.6281 0.900 0.900 0.905 0.883 0.905 844,192 0.8987 0.00%
2006-12-04 0 1.630 1.630 1.640 1.630 1.670 246,000 405,180 1.6471 0.900 0.900 0.905 0.900 0.922 445,646 0.9092 -1.21%
2006-12-01 0 1.650 1.640 1.660 1.620 1.660 710,000 1,167,020 1.6437 0.911 0.905 0.916 0.894 0.916 1,286,215 0.9073 0.61%
2006-11-30 0 1.640 1.630 1.640 1.620 1.650 560,000 916,960 1.6374 0.905 0.900 0.905 0.894 0.911 1,014,479 0.9039 1.23%
2006-11-29 0 1.620 1.620 1.630 1.550 1.690 950,000 1,528,560 1.6090 0.894 0.894 0.900 0.856 0.933 1,720,992 0.8882 1.25%
2006-11-28 0 1.600 1.600 1.630 1.590 1.660 1,496,000 2,432,340 1.6259 0.883 0.883 0.900 0.878 0.916 2,710,109 0.8975 -3.61%
2006-11-27 0 1.660 1.660 1.670 1.650 1.700 1,178,000 1,967,820 1.6705 0.916 0.916 0.922 0.911 0.938 2,134,030 0.9221 -2.35%
2006-11-24 0 1.700 1.690 1.700 1.690 1.750 898,000 1,529,440 1.7032 0.938 0.933 0.938 0.933 0.966 1,626,790 0.9402 -1.16%
2006-11-23 0 1.720 1.710 1.730 1.700 1.740 1,118,000 1,919,720 1.7171 0.949 0.944 0.955 0.938 0.960 2,025,336 0.9479 0.00%
2006-11-22 0 1.720 1.720 1.730 1.710 1.750 1,310,000 2,258,900 1.7244 0.949 0.949 0.955 0.944 0.966 2,373,157 0.9519 -1.15%
2006-11-21 0 1.740 1.740 1.750 1.740 1.790 1,250,000 2,189,320 1.7515 0.960 0.960 0.966 0.960 0.988 2,264,463 0.9668 0.00%
2006-11-20 0 1.740 1.730 1.740 1.700 1.740 19,172,000 32,260,380 1.6827 0.960 0.955 0.960 0.938 0.960 34,731,424 0.9289 2.35%
2006-11-17 0 1.700 1.690 1.700 1.670 1.710 878,000 1,482,120 1.6881 0.938 0.933 0.938 0.922 0.944 1,590,559 0.9318 0.00%
2006-11-16 0 1.700 1.700 1.710 1.670 1.740 2,846,000 4,814,840 1.6918 0.938 0.938 0.944 0.922 0.960 5,155,729 0.9339 -1.73%
2006-11-15 0 1.730 1.740 1.750 1.720 1.760 2,320,000 4,025,640 1.7352 0.955 0.960 0.966 0.949 0.972 4,202,843 0.9578 -1.14%
2006-11-14 0 1.750 1.750 1.760 1.750 1.790 1,212,000 2,139,460 1.7652 0.966 0.966 0.972 0.966 0.988 2,195,623 0.9744 -1.13%
2006-11-13 0 1.770 1.770 1.780 1.760 1.790 528,000 938,140 1.7768 0.977 0.977 0.983 0.972 0.988 956,509 0.9808 -1.67%
2006-11-10 0 1.800 1.780 1.800 1.760 1.800 1,398,000 2,502,620 1.7901 0.994 0.983 0.994 0.972 0.994 2,532,575 0.9882 2.27%
2006-11-09 0 1.760 1.760 1.770 1.760 1.770 544,000 958,060 1.7611 0.972 0.972 0.977 0.972 0.977 985,494 0.9722 0.00%
2006-11-08 0 1.760 1.750 1.760 1.750 1.770 964,000 1,691,140 1.7543 0.972 0.966 0.972 0.966 0.977 1,746,354 0.9684 -0.56%
2006-11-07 0 1.770 1.790 1.800 1.760 1.800 942,000 1,678,560 1.7819 0.977 0.988 0.994 0.972 0.994 1,706,499 0.9836 -1.67%
2006-11-06 0 1.800 1.790 1.800 1.800 1.830 1,136,000 2,050,360 1.8049 0.994 0.988 0.994 0.994 1.010 2,057,944 0.9963 0.00%
2006-11-03 0 1.800 1.790 1.800 1.790 1.820 946,000 1,709,960 1.8076 0.994 0.988 0.994 0.988 1.005 1,713,745 0.9978 0.00%
2006-11-02 0 1.800 1.800 1.810 1.790 1.830 1,076,000 1,944,540 1.8072 0.994 0.994 0.999 0.988 1.010 1,949,250 0.9976 0.00%
2006-11-01 0 1.800 1.800 1.810 1.750 1.820 1,492,000 2,685,280 1.7998 0.994 0.994 0.999 0.966 1.005 2,702,863 0.9935 2.27%
2006-10-31 0 1.760 1.750 1.760 1.720 1.780 762,000 1,326,740 1.7411 0.972 0.966 0.972 0.949 0.983 1,380,417 0.9611 0.00%
2006-10-27 0 1.760 1.760 1.770 1.750 1.820 1,634,000 2,895,400 1.7720 0.972 0.972 0.977 0.966 1.005 2,960,106 0.9781 -2.22%
2006-10-26 0 1.800 1.810 1.820 1.800 1.850 1,230,000 2,247,900 1.8276 0.994 0.999 1.005 0.994 1.021 2,228,231 1.0088 -1.10%
2006-10-25 0 1.820 1.820 1.830 1.820 1.860 1,468,000 2,691,200 1.8332 1.005 1.005 1.010 1.005 1.027 2,659,385 1.0120 0.00%
2006-10-24 0 1.820 1.820 1.830 1.820 1.870 1,610,000 2,954,540 1.8351 1.005 1.005 1.010 1.005 1.032 2,916,628 1.0130 -1.62%
2006-10-23 0 1.850 1.840 1.850 1.800 1.870 4,310,000 7,943,080 1.8429 1.021 1.016 1.021 0.994 1.032 7,807,868 1.0173 0.54%
2006-10-20 0 1.840 1.830 1.840 1.710 1.900 6,342,000 11,465,480 1.8079 1.016 1.010 1.016 0.944 1.049 11,488,978 0.9980 7.60%
2006-10-19 0 1.710 1.710 1.730 1.710 1.740 1,010,000 1,743,520 1.7263 0.944 0.944 0.955 0.944 0.960 1,829,686 0.9529 -1.72%
2006-10-18 0 1.740 1.730 1.740 1.710 1.740 1,066,000 1,845,500 1.7312 0.960 0.955 0.960 0.944 0.960 1,931,134 0.9557 1.75%
2006-10-17 0 1.710 1.710 1.730 1.700 1.770 2,370,000 4,075,700 1.7197 0.944 0.944 0.955 0.938 0.977 4,293,421 0.9493 -3.39%
2006-10-16 0 1.770 1.770 1.780 1.730 1.790 2,004,000 3,542,040 1.7675 0.977 0.977 0.983 0.955 0.988 3,630,387 0.9757 -0.56%
2006-10-13 0 1.780 1.780 1.790 1.770 1.830 4,132,000 7,442,640 1.8012 0.983 0.983 0.988 0.977 1.010 7,485,408 0.9943 -1.66%
2006-10-12 0 1.810 1.800 1.810 1.740 1.840 9,174,000 16,642,940 1.8141 0.999 0.994 0.999 0.960 1.016 16,619,345 1.0014 4.62%
2006-10-11 0 1.730 1.710 1.730 1.650 1.730 2,570,000 4,360,600 1.6967 0.955 0.944 0.955 0.911 0.955 4,655,735 0.9366 2.37%
2006-10-10 0 1.690 1.690 1.700 1.690 1.710 1,786,000 3,035,720 1.6997 0.933 0.933 0.938 0.933 0.944 3,235,464 0.9383 0.00%
2006-10-09 0 1.690 1.680 1.700 1.650 1.730 1,992,000 3,339,640 1.6765 0.933 0.927 0.938 0.911 0.955 3,608,648 0.9255 -1.74%
2006-10-06 0 1.720 1.720 1.730 1.710 1.760 1,132,000 1,956,060 1.7280 0.949 0.949 0.955 0.944 0.972 2,050,697 0.9539 -2.27%
2006-10-05 0 1.760 1.750 1.760 1.700 1.760 3,474,000 6,036,300 1.7376 0.972 0.966 0.972 0.938 0.972 6,293,395 0.9591 1.15%
2006-10-04 0 1.740 1.730 1.740 1.700 1.790 2,044,000 3,554,240 1.7389 0.960 0.955 0.960 0.938 0.988 3,702,850 0.9599 -2.79%
2006-10-03 0 1.790 1.780 1.790 1.750 1.810 2,174,000 3,866,840 1.7787 0.988 0.983 0.988 0.966 0.999 3,938,354 0.9818 -1.65%
2006-09-29 0 1.820 1.820 1.830 1.780 1.870 5,380,000 9,787,880 1.8193 1.005 1.005 1.010 0.983 1.032 9,746,248 1.0043 -1.62%
2006-09-28 0 1.850 1.840 1.850 1.800 1.870 9,344,000 17,300,080 1.8515 1.021 1.016 1.021 0.994 1.032 16,927,312 1.0220 3.93%
2006-09-27 0 1.780 1.780 1.790 1.720 1.800 12,044,000 21,425,980 1.7790 0.983 0.983 0.988 0.949 0.994 21,818,552 0.9820 3.49%
2006-09-26 0 1.720 1.710 1.730 1.620 1.770 17,096,000 28,944,480 1.6931 0.949 0.944 0.955 0.894 0.977 30,970,604 0.9346 -2.82%
2006-09-25 0 1.770 1.770 1.780 1.740 1.950 16,360,000 30,224,020 1.8474 0.977 0.977 0.983 0.960 1.076 29,637,289 1.0198 -9.23%
2006-09-22 0 1.950 1.950 1.960 1.900 2.060 19,698,000 39,279,880 1.9941 1.076 1.076 1.082 1.049 1.137 35,684,310 1.1008 -5.34%
2006-09-21 0 2.060 2.050 2.060 1.880 2.140 136,650,000 278,687,380 2.0394 1.137 1.132 1.137 1.038 1.181 247,551,070 1.1258

Copyright & disclaimer, Privacy policy

Back to top