Kingdom Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00528  2006-12-12    
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
2026-11-03 0 1.230 1.200 1.270 - - 0 0 - 1.230 1.200 1.270 - - 0 - 0.00%
2026-11-02 0 1.230 1.190 1.280 - - 0 0 - 1.230 1.190 1.280 - - 0 - 0.00%
2026-10-30 0 1.230 1.190 1.260 - - 0 0 - 1.230 1.190 1.260 - - 0 - 0.00%
2026-10-29 0 1.230 1.190 1.280 - - 0 0 - 1.230 1.190 1.280 - - 0 - 0.00%
2026-10-28 0 1.230 1.230 1.270 1.230 1.230 48,000 59,040 1.2300 1.230 1.230 1.270 1.230 1.230 48,000 1.2300 0.41%
2026-10-27 0 1.225 1.225 1.275 1.220 1.225 4,000 4,890 1.2225 1.225 1.225 1.275 1.220 1.225 4,000 1.2225 -4.30%
2026-10-26 0 1.280 1.220 1.280 - - 0 0 - 1.280 1.220 1.280 - - 0 - 0.00%
2026-10-23 0 1.280 1.235 1.280 1.165 1.285 298,000 363,820 1.2209 1.280 1.235 1.280 1.165 1.285 298,000 1.2209 -0.39%
2026-10-22 0 1.285 1.210 1.285 1.190 1.380 106,000 140,000 1.3208 1.285 1.210 1.285 1.190 1.380 106,000 1.3208 -0.39%
2026-10-21 0 1.290 1.210 1.290 1.180 1.300 162,000 206,580 1.2752 1.290 1.210 1.290 1.180 1.300 162,000 1.2752 0.00%
2026-10-20 0 1.290 1.215 1.290 1.170 1.320 144,000 182,790 1.2694 1.290 1.215 1.290 1.170 1.320 144,000 1.2694 10.26%
2026-10-16 0 1.170 1.170 1.200 - - 0 0 - 1.170 1.170 1.200 - - 0 - 0.43%
2026-10-15 0 1.165 1.165 1.280 1.165 1.165 14,000 16,310 1.1650 1.165 1.165 1.280 1.165 1.165 14,000 1.1650 -0.43%
2026-10-14 0 1.170 1.170 1.200 1.170 1.170 22,000 25,740 1.1700 1.170 1.170 1.200 1.170 1.170 22,000 1.1700 -0.43%
2026-10-13 0 1.175 1.175 1.200 - - 0 0 - 1.175 1.175 1.200 - - 0 - 0.00%
2026-10-12 0 1.175 1.175 1.200 1.175 1.200 4,000 4,750 1.1875 1.175 1.175 1.200 1.175 1.200 4,000 1.1875 -1.26%
2026-10-09 0 1.190 1.180 1.200 - - 0 0 - 1.190 1.180 1.200 - - 0 - 0.00%
2026-10-08 0 1.190 1.190 1.200 1.180 1.200 78,000 92,580 1.1869 1.190 1.190 1.200 1.180 1.200 78,000 1.1869 0.00%
2026-10-07 0 1.190 1.180 1.190 - - 0 0 - 1.190 1.180 1.190 - - 0 - -0.83%
2026-10-06 0 1.200 1.200 1.280 1.180 1.180 4,000 4,720 1.1800 1.200 1.200 1.280 1.180 1.180 4,000 1.1800 1.69%
2026-10-05 0 1.180 1.175 1.280 - - 0 0 - 1.180 1.175 1.280 - - 0 - 0.00%
2026-10-02 0 1.180 1.180 1.265 - - 0 0 - 1.180 1.180 1.265 - - 0 - 0.43%
2026-09-30 0 1.175 1.175 1.260 - - 0 0 - 1.175 1.175 1.260 - - 0 - 0.00%
2026-09-29 0 1.175 1.170 1.280 1.160 1.175 226,000 262,720 1.1625 1.175 1.170 1.280 1.160 1.175 226,000 1.1625 1.29%
2026-09-28 0 1.160 1.160 1.170 1.160 1.175 84,000 98,360 1.1710 1.160 1.160 1.170 1.160 1.175 84,000 1.1710 0.00%
2026-09-25 0 1.160 1.160 1.190 - - 0 0 - 1.160 1.160 1.190 - - 0 - 0.00%
2026-09-24 0 1.160 1.160 1.170 1.160 1.170 12,000 14,020 1.1683 1.160 1.160 1.170 1.160 1.170 12,000 1.1683 0.00%
2026-09-23 0 1.160 1.145 1.170 1.160 1.175 18,000 21,010 1.1672 1.160 1.145 1.170 1.160 1.175 18,000 1.1672 0.87%
2026-09-22 0 1.150 1.135 1.175 1.150 1.175 118,000 137,280 1.1634 1.150 1.135 1.175 1.150 1.175 118,000 1.1634 -2.13%
2026-09-21 0 1.175 1.170 1.280 1.170 1.200 22,000 26,340 1.1973 1.175 1.170 1.280 1.170 1.200 22,000 1.1973 -1.26%
2026-09-18 0 1.190 1.185 1.190 1.165 1.200 12,000 14,300 1.1917 1.190 1.185 1.190 1.165 1.200 12,000 1.1917 2.15%
2026-09-17 0 1.165 1.165 1.200 1.165 1.200 20,000 23,910 1.1955 1.165 1.165 1.200 1.165 1.200 20,000 1.1955 -0.85%
2026-09-16 0 1.175 1.165 1.280 - - 0 0 - 1.175 1.165 1.280 - - 0 - 0.00%
2026-09-15 0 1.175 1.165 1.280 - - 0 0 - 1.175 1.165 1.280 - - 0 - 0.00%
2026-09-14 0 1.175 1.170 1.280 1.165 1.200 26,000 31,090 1.1958 1.175 1.170 1.280 1.165 1.200 26,000 1.1958 -2.08%
2026-09-11 0 1.200 1.160 1.280 - - 0 0 - 1.200 1.160 1.280 - - 0 - 0.00%
2026-09-10 0 1.200 1.170 1.280 - - 0 0 - 1.200 1.170 1.280 - - 0 - 0.00%
2026-09-09 0 1.200 1.180 1.280 - - 0 0 - 1.200 1.180 1.280 - - 0 - 0.00%
2026-09-08 0 1.200 1.165 1.200 - - 0 0 - 1.200 1.165 1.200 - - 0 - 0.00%
2026-09-07 0 1.200 1.170 1.250 - - 0 0 - 1.200 1.170 1.250 - - 0 - 0.00%
2026-09-04 0 1.200 1.170 1.290 1.170 1.210 32,000 38,360 1.1988 1.200 1.170 1.290 1.170 1.210 32,000 1.1988 3.45%
2026-09-03 0 1.160 1.160 1.205 1.160 1.215 8,000 9,610 1.2013 1.160 1.160 1.205 1.160 1.215 8,000 1.2013 -4.53%
2026-09-02 0 1.215 1.160 1.220 1.155 1.220 8,000 9,620 1.2025 1.215 1.160 1.220 1.155 1.220 8,000 1.2025 -0.82%
2026-09-01 0 1.225 1.225 1.285 1.225 1.225 58,000 71,050 1.2250 1.225 1.225 1.285 1.225 1.225 58,000 1.2250 5.60%
2026-08-31 0 1.160 1.155 1.230 - - 0 0 - 1.160 1.155 1.230 - - 0 - 0.00%
2026-08-28 0 1.160 1.160 1.230 - - 0 0 - 1.160 1.160 1.230 - - 0 - 0.00%
2026-08-27 0 1.160 1.150 1.230 - - 0 0 - 1.160 1.150 1.230 - - 0 - 0.00%
2026-08-26 0 1.160 1.150 1.200 - - 0 0 - 1.160 1.150 1.200 - - 0 - 0.00%
2026-08-25 0 1.160 1.150 1.225 1.135 1.200 36,000 42,270 1.1742 1.160 1.150 1.225 1.135 1.200 36,000 1.1742 -0.85%
2026-08-24 0 1.170 1.165 1.230 - - 0 0 - 1.170 1.165 1.230 - - 0 - 0.00%
2026-08-21 0 1.170 1.165 1.230 - - 0 0 - 1.170 1.165 1.230 - - 0 - 0.00%
2026-08-20 0 1.170 1.160 1.200 - - 0 0 - 1.170 1.160 1.200 - - 0 - 0.00%
2026-08-19 0 1.170 1.160 1.210 - - 0 0 - 1.170 1.160 1.210 - - 0 - 0.00%
2026-08-18 0 1.170 1.170 1.230 - - 0 0 - 1.170 1.170 1.230 - - 0 - 0.86%
2026-08-17 0 1.160 1.160 1.200 - - 0 0 - 1.160 1.160 1.200 - - 0 - 0.00%
2026-08-14 0 1.160 1.160 1.200 1.160 1.200 6,000 7,040 1.1733 1.160 1.160 1.200 1.160 1.200 6,000 1.1733 0.00%
2026-08-13 0 1.160 1.160 1.200 - - 0 0 - 1.160 1.160 1.200 - - 0 - 0.00%
2026-08-12 0 1.160 1.160 1.250 1.160 1.200 40,000 47,280 1.1820 1.160 1.160 1.250 1.160 1.200 40,000 1.1820 -3.33%
2026-08-11 0 1.200 1.200 1.290 - - 0 0 - 1.200 1.200 1.290 - - 0 - 0.00%
2026-08-10 0 1.200 1.200 1.295 - - 0 0 - 1.200 1.200 1.295 - - 0 - 0.00%
2026-08-07 0 1.200 1.235 1.290 - - 0 0 - 1.200 1.235 1.290 - - 0 - 0.00%
2026-08-06 0 1.200 1.235 1.295 1.200 1.200 8,000 9,600 1.2000 1.200 1.235 1.295 1.200 1.200 8,000 1.2000 0.00%
2026-08-05 0 1.200 1.200 1.260 1.200 1.260 6,000 7,320 1.2200 1.200 1.200 1.260 1.200 1.260 6,000 1.2200 -4.76%
2026-08-04 0 1.260 1.200 1.290 - - 0 0 - 1.260 1.200 1.290 - - 0 - 0.00%
2026-08-03 0 1.260 1.200 1.280 - - 0 0 - 1.260 1.200 1.280 - - 0 - 0.00%
2026-07-31 0 1.260 1.260 1.290 1.210 1.300 404,000 513,140 1.2701 1.260 1.260 1.290 1.210 1.300 404,000 1.2701 0.00%
2026-07-30 0 1.260 1.220 1.270 1.210 1.290 602,000 761,880 1.2656 1.260 1.220 1.270 1.210 1.290 602,000 1.2656 8.62%
2026-07-29 0 1.160 1.160 1.260 1.160 1.280 18,000 22,320 1.2400 1.160 1.160 1.260 1.160 1.280 18,000 1.2400 -3.33%
2026-07-28 0 1.200 1.160 1.200 - - 0 0 - 1.200 1.160 1.200 - - 0 - 0.00%
2026-07-27 0 1.200 1.160 1.250 - - 0 0 - 1.200 1.160 1.250 - - 0 - 0.00%
2026-07-24 0 1.200 1.160 1.200 - - 0 0 - 1.200 1.160 1.200 - - 0 - 0.00%
2026-07-23 0 1.200 1.160 1.200 - - 0 0 - 1.200 1.160 1.200 - - 0 - 0.00%
2026-07-22 0 1.200 1.160 1.200 1.150 1.200 28,000 32,980 1.1779 1.200 1.160 1.200 1.150 1.200 28,000 1.1779 7.14%
2026-07-21 0 1.120 1.120 1.290 - - 0 0 - 1.120 1.120 1.290 - - 0 - 1.82%
2026-07-20 0 1.100 1.070 1.180 1.080 1.100 6,150,000 6,763,820 1.0998 1.100 1.070 1.180 1.080 1.100 6,150,000 1.0998 6.80%
2026-07-17 0 1.030 1.030 1.100 - - 0 0 - 1.030 1.030 1.100 - - 0 - 0.00%
2026-07-16 0 1.030 1.030 1.200 1.030 1.150 8,000 8,760 1.0950 1.030 1.030 1.200 1.030 1.150 8,000 1.0950 0.00%
2026-07-15 0 1.030 1.030 1.050 - - 0 0 - 1.030 1.030 1.050 - - 0 - 0.00%
2026-07-14 0 1.030 1.030 1.050 1.030 1.060 14,000 14,780 1.0557 1.030 1.030 1.050 1.030 1.060 14,000 1.0557 -0.96%
2026-07-13 0 1.040 1.030 - - - 0 0 - 1.040 1.030 - - - 0 - 0.00%
2026-07-10 0 1.040 1.040 1.060 1.040 1.060 132,000 139,880 1.0597 1.040 1.040 1.060 1.040 1.060 132,000 1.0597 -1.89%
2026-07-09 0 1.060 1.050 1.060 - - 0 0 - 1.060 1.050 1.060 - - 0 - 0.00%
2026-07-08 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
2026-07-07 0 1.060 1.020 1.060 1.020 1.060 52,000 54,960 1.0569 1.060 1.020 1.060 1.020 1.060 52,000 1.0569 1.92%
2026-07-06 0 1.040 1.040 1.060 1.040 1.050 106,000 111,240 1.0494 1.040 1.040 1.060 1.040 1.050 106,000 1.0494 0.00%
2026-07-03 0 1.040 1.030 1.080 - - 0 0 - 1.040 1.030 1.080 - - 0 - 0.00%
2026-07-02 0 1.040 1.010 1.080 1.040 1.050 302,000 317,080 1.0499 1.040 1.010 1.080 1.040 1.050 302,000 1.0499 -3.70%
2026-06-30 0 1.140 1.050 1.150 1.020 1.140 10,000 10,920 1.0920 1.080 0.995 1.089 0.966 1.080 10,556 1.0345 0.00%
2026-06-29 0 1.140 1.000 1.140 - - 0 0 - 1.080 0.947 1.080 - - 0 - 0.00%
2026-06-26 0 1.140 1.110 1.140 1.110 1.140 72,000 81,900 1.1375 1.080 1.052 1.080 1.052 1.080 76,000 1.0776 0.00%
2026-06-25 0 1.140 1.110 1.140 - - 0 0 - 1.080 1.052 1.080 - - 0 - 0.00%
2026-06-24 0 1.140 1.110 1.140 - - 0 0 - 1.080 1.052 1.080 - - 0 - 0.00%
2026-06-23 0 1.140 1.110 1.180 1.110 1.150 1,040,000 1,195,460 1.1495 1.080 1.052 1.118 1.052 1.089 1,097,778 1.0890 0.00%
2026-06-22 0 1.140 1.100 1.150 1.100 1.140 20,000 22,340 1.1170 1.080 1.042 1.089 1.042 1.080 21,111 1.0582 0.00%
2026-06-18 0 1.140 1.110 1.140 1.100 1.150 354,000 406,900 1.1494 1.080 1.052 1.080 1.042 1.089 373,667 1.0889 -0.87%
2026-06-17 0 1.150 1.140 1.150 1.100 1.190 930,000 1,074,120 1.1550 1.089 1.080 1.089 1.042 1.127 981,667 1.0942 7.48%
2026-06-16 0 1.070 1.020 1.170 - - 13,230,750 13,230,750 1.0000 1.014 0.966 1.108 - - 13,965,792 0.9474 0.00%
2026-06-15 0 1.070 1.050 1.150 - - 0 0 - 1.014 0.995 1.089 - - 0 - 0.00%
2026-06-12 0 1.070 1.050 1.080 1.070 1.070 10,000 10,700 1.0700 1.014 0.995 1.023 1.014 1.014 10,556 1.0137 -0.93%
2026-06-11 0 1.080 1.050 1.170 - - 0 0 - 1.023 0.995 1.108 - - 0 - 0.00%
2026-06-10 0 1.080 1.050 1.150 - - 0 0 - 1.023 0.995 1.089 - - 0 - 0.00%
2026-06-09 0 1.080 1.050 1.140 - - 0 0 - 1.023 0.995 1.080 - - 0 - 0.00%
2026-06-08 0 1.080 1.060 1.170 - - 0 0 - 1.023 1.004 1.108 - - 0 - 0.00%
2026-06-05 0 1.080 1.050 1.150 - - 0 0 - 1.023 0.995 1.089 - - 0 - 0.00%
2026-06-04 0 1.080 1.060 1.150 - - 0 0 - 1.023 1.004 1.089 - - 0 - 0.00%
2026-06-03 0 1.080 1.060 1.150 - - 0 0 - 1.023 1.004 1.089 - - 0 - 0.00%
2026-06-02 0 1.080 1.050 1.170 - - 0 0 - 1.023 0.995 1.108 - - 0 - 0.00%
2026-06-01 0 1.080 1.060 1.170 - - 0 0 - 1.023 1.004 1.108 - - 0 - 0.00%
2026-05-29 0 1.080 1.080 1.170 - - 0 0 - 1.023 1.023 1.108 - - 0 - 0.00%
2026-05-28 0 1.080 1.080 1.170 1.080 1.090 12,000 13,040 1.0867 1.023 1.023 1.108 1.023 1.033 12,667 1.0295 -3.57%
2026-05-27 0 1.120 1.080 1.170 - - 0 0 - 1.061 1.023 1.108 - - 0 - 0.00%
2026-05-26 0 1.120 1.080 1.150 - - 0 0 - 1.061 1.023 1.089 - - 0 - 0.00%
2026-05-22 0 1.120 1.080 1.150 - - 0 0 - 1.061 1.023 1.089 - - 0 - 0.00%
2026-05-21 0 1.120 1.110 1.150 1.110 1.140 108,000 120,260 1.1135 1.061 1.052 1.089 1.052 1.080 114,000 1.0549 -1.75%
2026-05-20 0 1.140 1.140 1.150 1.140 1.150 24,000 27,580 1.1492 1.080 1.080 1.089 1.080 1.089 25,333 1.0887 -0.87%
2026-05-19 0 1.150 1.140 1.150 1.140 1.160 538,000 618,960 1.1505 1.089 1.080 1.089 1.080 1.099 567,889 1.0899 0.88%
2026-05-18 0 1.140 1.140 1.150 1.140 1.140 12,000 13,680 1.1400 1.080 1.080 1.089 1.080 1.080 12,667 1.0800 0.00%
2026-05-15 0 1.140 1.130 1.150 1.130 1.150 22,000 25,040 1.1382 1.080 1.071 1.089 1.071 1.089 23,222 1.0783 -1.72%
2026-05-14 0 1.160 1.160 1.240 1.160 1.200 80,000 94,540 1.1818 1.099 1.099 1.175 1.099 1.137 84,444 1.1196 -2.52%
2026-05-13 0 1.190 1.190 1.240 - - 0 0 - 1.127 1.127 1.175 - - 0 - 2.59%
2026-05-12 0 1.160 1.160 1.240 - - 0 0 - 1.099 1.099 1.175 - - 0 - 0.00%
2026-05-11 0 1.160 1.150 1.200 1.150 1.160 22,000 25,380 1.1536 1.099 1.089 1.137 1.089 1.099 23,222 1.0929 -2.52%
2026-05-08 0 1.190 1.150 1.240 - - 0 0 - 1.127 1.089 1.175 - - 0 - 0.00%
2026-05-07 0 1.190 1.190 1.240 - - 0 0 - 1.127 1.127 1.175 - - 0 - 2.59%
2026-05-06 0 1.160 1.150 1.200 1.160 1.200 4,000 4,720 1.1800 1.099 1.089 1.137 1.099 1.137 4,222 1.1179 -3.33%
2026-05-05 0 1.200 1.140 1.240 - - 0 0 - 1.137 1.080 1.175 - - 0 - 0.00%
2026-05-04 0 1.200 1.180 1.200 1.150 1.200 28,000 33,400 1.1929 1.137 1.118 1.137 1.089 1.137 29,556 1.1301 2.56%
2026-04-30 0 1.170 1.140 1.240 - - 0 0 - 1.108 1.080 1.175 - - 0 - 0.00%
2026-04-29 0 1.170 1.140 1.240 - - 0 0 - 1.108 1.080 1.175 - - 0 - 0.00%
2026-04-28 0 1.170 1.160 1.240 - - 0 0 - 1.108 1.099 1.175 - - 0 - 0.00%
2026-04-27 0 1.170 1.150 1.240 - - 0 0 - 1.108 1.089 1.175 - - 0 - 0.00%
2026-04-24 0 1.170 1.170 1.190 1.170 1.230 614,000 738,500 1.2028 1.108 1.108 1.127 1.108 1.165 648,111 1.1395 -7.14%
2026-04-23 0 1.260 1.260 1.300 - - 0 0 - 1.194 1.194 1.232 - - 0 - 0.00%
2026-04-22 0 1.260 1.230 1.300 - - 0 0 - 1.194 1.165 1.232 - - 0 - 0.00%
2026-04-21 0 1.260 1.230 1.310 - - 0 0 - 1.194 1.165 1.241 - - 0 - 0.00%
2026-04-20 0 1.260 1.230 1.280 - - 0 0 - 1.194 1.165 1.213 - - 0 - 0.00%
2026-04-17 0 1.260 1.230 1.320 - - 0 0 - 1.194 1.165 1.251 - - 0 - 0.00%
2026-04-16 0 1.260 1.260 1.280 1.260 1.260 2,000 2,520 1.2600 1.194 1.194 1.213 1.194 1.194 2,111 1.1937 1.61%
2026-04-15 0 1.240 1.240 1.300 1.230 1.300 76,000 98,540 1.2966 1.175 1.175 1.232 1.165 1.232 80,222 1.2283 -4.62%
2026-04-14 0 1.300 1.240 1.300 1.240 1.300 90,000 116,760 1.2973 1.232 1.175 1.232 1.175 1.232 95,000 1.2291 4.84%
2026-04-13 0 1.240 1.230 1.390 1.240 1.300 152,000 197,360 1.2984 1.175 1.165 1.317 1.175 1.232 160,444 1.2301 -4.62%
2026-04-10 0 1.300 1.250 1.300 - - 0 0 - 1.232 1.184 1.232 - - 0 - 0.00%
2026-04-09 0 1.300 1.270 1.310 1.260 1.310 338,000 439,960 1.3017 1.232 1.203 1.241 1.194 1.241 356,778 1.2331 6.56%
2026-04-08 0 1.220 1.220 1.300 1.220 1.280 50,000 62,500 1.2500 1.156 1.156 1.232 1.156 1.213 52,778 1.1842 1.67%
2026-04-02 0 1.200 1.170 1.280 - - 0 0 - 1.137 1.108 1.213 - - 0 - 0.00%
2026-04-01 0 1.200 1.190 1.280 - - 0 0 - 1.137 1.127 1.213 - - 0 - 0.00%
2026-03-31 0 1.200 1.180 1.280 - - 0 0 - 1.137 1.118 1.213 - - 0 - 0.00%
2026-03-30 0 1.200 1.200 1.280 1.200 1.250 114,000 139,560 1.2242 1.137 1.137 1.213 1.137 1.184 120,333 1.1598 -6.25%
2026-03-27 0 1.280 1.260 1.280 1.280 1.290 62,000 79,860 1.2881 1.213 1.194 1.213 1.213 1.222 65,444 1.2203 0.00%
2026-03-26 0 1.280 1.250 1.280 1.250 1.300 496,000 633,880 1.2780 1.213 1.184 1.213 1.184 1.232 523,556 1.2107 0.79%
2026-03-25 0 1.270 1.180 1.270 1.220 1.310 42,000 54,280 1.2924 1.203 1.118 1.203 1.156 1.241 44,333 1.2244 4.10%
2026-03-24 0 1.220 1.170 1.220 - - 0 0 - 1.156 1.108 1.156 - - 0 - 0.00%
2026-03-23 0 1.220 1.120 1.220 - - 0 0 - 1.156 1.061 1.156 - - 0 - 0.00%
2026-03-20 0 1.220 1.170 1.270 - - 0 0 - 1.156 1.108 1.203 - - 0 - 0.00%
2026-03-19 0 1.220 1.170 1.280 - - 0 0 - 1.156 1.108 1.213 - - 0 - 0.00%
2026-03-18 0 1.220 1.220 1.270 - - 0 0 - 1.156 1.156 1.203 - - 0 - 0.83%
2026-03-17 0 1.210 1.210 1.290 1.200 1.230 50,000 61,440 1.2288 1.146 1.146 1.222 1.137 1.165 52,778 1.1641 -6.92%
2026-03-16 0 1.300 1.200 1.300 - - 0 0 - 1.232 1.137 1.232 - - 0 - 0.00%
2026-03-13 0 1.300 1.270 1.330 1.300 1.300 154,000 200,200 1.3000 1.232 1.203 1.260 1.232 1.232 162,556 1.2316 1.56%
2026-03-12 0 1.280 1.280 1.300 1.240 1.270 20,000 25,340 1.2670 1.213 1.213 1.232 1.175 1.203 21,111 1.2003 0.79%
2026-03-11 0 1.270 1.240 1.270 1.240 1.270 86,000 107,860 1.2542 1.203 1.175 1.203 1.175 1.203 90,778 1.1882 4.10%
2026-03-10 0 1.220 1.220 1.280 1.220 1.220 22,000 26,840 1.2200 1.156 1.156 1.213 1.156 1.156 23,222 1.1558 0.00%
2026-03-09 0 1.220 1.150 1.220 - - 0 0 - 1.156 1.089 1.156 - - 0 - 0.00%
2026-03-06 0 1.220 1.220 1.260 1.210 1.220 176,000 213,880 1.2152 1.156 1.156 1.194 1.146 1.156 185,778 1.1513 1.67%
2026-03-05 0 1.200 1.180 1.200 1.120 1.200 100,000 119,060 1.1906 1.137 1.118 1.137 1.061 1.137 105,556 1.1279 1.69%
2026-03-04 0 1.180 1.180 1.190 1.090 1.190 186,000 219,100 1.1780 1.118 1.118 1.127 1.033 1.127 196,333 1.1160 5.36%
2026-03-03 0 1.120 1.050 1.190 - - 0 0 - 1.061 0.995 1.127 - - 0 - 0.00%
2026-03-02 0 1.120 1.060 1.180 - - 0 0 - 1.061 1.004 1.118 - - 0 - 0.00%
2026-02-27 0 1.120 1.100 1.120 1.100 1.120 20,000 22,360 1.1180 1.061 1.042 1.061 1.042 1.061 21,111 1.0592 4.67%
2026-02-26 0 1.070 1.070 1.100 1.070 1.120 18,000 20,060 1.1144 1.014 1.014 1.042 1.014 1.061 19,000 1.0558 -5.31%
2026-02-25 0 1.130 1.080 1.130 1.060 1.150 190,000 206,080 1.0846 1.071 1.023 1.071 1.004 1.089 200,556 1.0275 -1.74%
2026-02-24 0 1.150 1.060 1.150 - - 0 0 - 1.089 1.004 1.089 - - 0 - 0.00%
2026-02-23 0 1.150 1.050 1.150 1.190 1.190 8,000 9,520 1.1900 1.089 0.995 1.089 1.127 1.127 8,444 1.1274 4.55%
2026-02-20 0 1.100 1.030 1.190 - - 0 0 - 1.042 0.976 1.127 - - 0 - 0.00%
2026-02-16 0 1.100 1.100 1.110 1.100 1.100 4,000 4,400 1.1000 1.042 1.042 1.052 1.042 1.042 4,222 1.0421 6.80%
2026-02-13 0 1.030 1.020 1.190 0.980 1.080 362,000 368,680 1.0185 0.976 0.966 1.127 0.928 1.023 382,111 0.9649 -7.21%
2026-02-12 0 1.110 0.930 1.180 - - 0 0 - 1.052 0.881 1.118 - - 0 - 0.00%
2026-02-11 0 1.110 0.930 1.190 - - 0 0 - 1.052 0.881 1.127 - - 0 - 0.00%
2026-02-10 0 1.110 1.000 1.190 - - 0 0 - 1.052 0.947 1.127 - - 0 - 0.00%
2026-02-09 0 1.110 0.990 1.150 - - 0 0 - 1.052 0.938 1.089 - - 0 - 0.00%
2026-02-06 0 1.110 0.990 1.110 - - 0 0 - 1.052 0.938 1.052 - - 0 - -0.89%
2026-02-05 0 1.120 1.000 1.180 - - 0 0 - 1.061 0.947 1.118 - - 0 - 0.00%
2026-02-04 0 1.120 1.120 1.150 1.110 1.120 132,000 147,760 1.1194 1.061 1.061 1.089 1.052 1.061 139,333 1.0605 3.70%
2026-02-03 0 1.080 1.080 1.100 1.060 1.080 80,000 86,200 1.0775 1.023 1.023 1.042 1.004 1.023 84,444 1.0208 1.89%
2026-02-02 0 1.060 0.980 1.090 - - 0 0 - 1.004 0.928 1.033 - - 0 - 0.00%
2026-01-30 0 1.060 1.040 1.090 - - 0 0 - 1.004 0.985 1.033 - - 0 - 0.00%
2026-01-29 0 1.060 1.060 1.110 1.060 1.100 8,000 8,720 1.0900 1.004 1.004 1.052 1.004 1.042 8,444 1.0326 1.92%
2026-01-28 0 1.040 1.040 1.090 1.040 1.040 54,000 56,160 1.0400 0.985 0.985 1.033 0.985 0.985 57,000 0.9853 0.00%
2026-01-27 0 1.040 1.040 1.090 1.000 1.050 78,000 80,740 1.0351 0.985 0.985 1.033 0.947 0.995 82,333 0.9806 5.05%
2026-01-26 0 0.990 0.990 1.050 - - 0 0 - 0.938 0.938 0.995 - - 0 - 0.00%
2026-01-23 0 0.990 0.980 1.030 - - 0 0 - 0.938 0.928 0.976 - - 0 - 0.00%
2026-01-22 0 0.990 0.980 1.030 0.980 1.030 12,000 12,180 1.0150 0.938 0.928 0.976 0.928 0.976 12,667 0.9616 -1.00%
2026-01-21 0 1.000 0.980 1.020 - - 0 0 - 0.947 0.928 0.966 - - 0 - 0.00%
2026-01-20 0 1.000 1.000 1.020 0.980 1.000 102,000 100,220 0.9825 0.947 0.947 0.966 0.928 0.947 107,667 0.9308 2.04%
2026-01-19 0 0.980 0.980 1.020 0.950 0.980 38,000 36,820 0.9689 0.928 0.928 0.966 0.900 0.928 40,111 0.9180 3.16%
2026-01-16 0 0.950 0.930 0.950 - - 0 0 - 0.900 0.881 0.900 - - 0 - 0.00%
2026-01-15 0 0.950 0.930 0.950 - - 0 0 - 0.900 0.881 0.900 - - 0 - -1.04%
2026-01-14 0 0.960 0.930 0.970 0.940 0.960 6,000 5,720 0.9533 0.909 0.881 0.919 0.891 0.909 6,333 0.9032 -1.03%
2026-01-13 0 0.970 0.960 0.970 - - 0 0 - 0.919 0.909 0.919 - - 0 - 0.00%
2026-01-12 0 0.970 0.970 0.980 0.970 0.980 18,000 17,620 0.9789 0.919 0.919 0.928 0.919 0.928 19,000 0.9274 -2.02%
2026-01-09 0 0.990 0.960 0.990 - - 0 0 - 0.938 0.909 0.938 - - 0 - -1.00%
2026-01-08 0 1.000 0.970 1.000 0.970 1.000 34,000 33,560 0.9871 0.947 0.919 0.947 0.919 0.947 35,889 0.9351 0.00%
2026-01-07 0 1.000 0.960 1.000 0.960 1.000 104,000 102,840 0.9888 0.947 0.909 0.947 0.909 0.947 109,778 0.9368 1.01%
2026-01-06 0 0.990 0.980 1.020 0.980 1.030 18,000 18,440 1.0244 0.938 0.928 0.966 0.928 0.976 19,000 0.9705 -3.88%
2026-01-05 0 1.030 0.980 1.040 0.930 1.050 80,000 79,080 0.9885 0.976 0.928 0.985 0.881 0.995 84,444 0.9365 -1.90%
2026-01-02 0 1.050 0.980 1.050 0.990 1.050 82,000 84,260 1.0276 0.995 0.928 0.995 0.938 0.995 86,556 0.9735 7.14%
2025-12-31 0 0.980 0.960 1.020 - - 0 0 - 0.928 0.909 0.966 - - 0 - 0.00%
2025-12-30 0 0.980 0.960 0.980 0.960 1.030 114,000 112,860 0.9900 0.928 0.909 0.928 0.909 0.976 120,333 0.9379 -6.67%
2025-12-29 0 1.050 0.950 1.050 - - 0 0 - 0.995 0.900 0.995 - - 0 - 0.00%
2025-12-24 0 1.050 0.960 1.060 - - 0 0 - 0.995 0.909 1.004 - - 0 - 0.00%
2025-12-23 0 1.050 0.960 1.070 1.050 1.050 8,000 8,400 1.0500 0.995 0.909 1.014 0.995 0.995 8,444 0.9947 -0.94%
2025-12-22 0 1.060 1.050 1.070 - - 0 0 - 1.004 0.995 1.014 - - 0 - 0.00%
2025-12-19 0 1.060 1.050 1.080 1.050 1.060 8,000 8,460 1.0575 1.004 0.995 1.023 0.995 1.004 8,444 1.0018 0.00%
2025-12-18 0 1.060 1.060 1.080 - - 0 0 - 1.004 1.004 1.023 - - 0 - 0.00%
2025-12-17 0 1.060 1.060 1.080 - - 0 0 - 1.004 1.004 1.023 - - 0 - 0.00%
2025-12-16 0 1.060 1.060 1.070 1.060 1.060 56,000 59,360 1.0600 1.004 1.004 1.014 1.004 1.004 59,111 1.0042 -0.93%
2025-12-15 0 1.070 1.060 1.090 1.060 1.090 26,000 27,920 1.0738 1.014 1.004 1.033 1.004 1.033 27,444 1.0173 -3.60%
2025-12-12 0 1.110 1.080 1.110 - - 0 0 - 1.052 1.023 1.052 - - 0 - 0.00%
2025-12-11 0 1.110 1.080 1.110 - - 0 0 - 1.052 1.023 1.052 - - 0 - 0.00%
2025-12-10 0 1.110 1.080 1.110 - - 0 0 - 1.052 1.023 1.052 - - 0 - 0.00%
2025-12-09 0 1.110 1.080 1.110 - - 0 0 - 1.052 1.023 1.052 - - 0 - 0.00%
2025-12-08 0 1.110 1.080 1.120 1.050 1.110 60,000 64,500 1.0750 1.052 1.023 1.061 0.995 1.052 63,333 1.0184 -0.89%
2025-12-05 0 1.120 1.080 1.120 1.050 1.120 16,000 17,440 1.0900 1.061 1.023 1.061 0.995 1.061 16,889 1.0326 0.00%
2025-12-04 0 1.120 1.080 1.120 1.080 1.120 10,000 11,020 1.1020 1.061 1.023 1.061 1.023 1.061 10,556 1.0440 0.00%
2025-12-03 0 1.120 1.090 1.130 1.080 1.120 20,000 22,080 1.1040 1.061 1.033 1.071 1.023 1.061 21,111 1.0459 0.00%
2025-12-02 0 1.120 1.090 1.120 - - 0 0 - 1.061 1.033 1.061 - - 0 - 0.00%
2025-12-01 0 1.120 1.120 1.130 1.080 1.120 20,000 22,120 1.1060 1.061 1.061 1.071 1.023 1.061 21,111 1.0478 0.00%
2025-11-28 0 1.120 1.100 1.120 1.080 1.130 28,000 31,120 1.1114 1.061 1.042 1.061 1.023 1.071 29,556 1.0529 0.00%
2025-11-27 0 1.120 1.080 1.120 - - 0 0 - 1.061 1.023 1.061 - - 0 - 0.00%
2025-11-26 0 1.120 1.070 1.150 - - 0 0 - 1.061 1.014 1.089 - - 0 - 0.00%
2025-11-25 0 1.120 1.100 1.150 - - 0 0 - 1.061 1.042 1.089 - - 0 - 0.00%
2025-11-24 0 1.120 1.100 1.150 - - 0 0 - 1.061 1.042 1.089 - - 0 - 0.00%
2025-11-21 0 1.120 1.100 1.120 1.100 1.170 70,000 78,260 1.1180 1.061 1.042 1.061 1.042 1.108 73,889 1.0592 0.00%
2025-11-20 0 1.120 1.120 1.150 1.120 1.140 34,000 38,600 1.1353 1.061 1.061 1.089 1.061 1.080 35,889 1.0755 -1.75%
2025-11-19 0 1.140 1.140 1.160 1.140 1.170 18,000 20,960 1.1644 1.080 1.080 1.099 1.080 1.108 19,000 1.1032 0.00%
2025-11-18 0 1.140 1.140 1.160 1.140 1.170 64,000 73,060 1.1416 1.080 1.080 1.099 1.080 1.108 67,556 1.0815 -1.72%
2025-11-17 0 1.160 1.140 1.160 1.140 1.160 30,000 34,660 1.1553 1.099 1.080 1.099 1.080 1.099 31,667 1.0945 -1.69%
2025-11-14 0 1.180 1.140 1.180 1.130 1.180 44,000 50,420 1.1459 1.118 1.080 1.118 1.071 1.118 46,444 1.0856 3.51%
2025-11-13 0 1.140 1.140 1.160 1.140 1.180 8,000 9,280 1.1600 1.080 1.080 1.099 1.080 1.118 8,444 1.0989 0.00%
2025-11-12 0 1.140 1.120 1.140 1.130 1.140 24,000 27,320 1.1383 1.080 1.061 1.080 1.071 1.080 25,333 1.0784 -2.56%
2025-11-11 0 1.170 1.140 1.170 - - 0 0 - 1.108 1.080 1.108 - - 0 - 0.00%
2025-11-10 0 1.170 1.140 1.170 1.140 1.180 22,000 25,640 1.1655 1.108 1.080 1.108 1.080 1.118 23,222 1.1041 4.46%
2025-11-07 0 1.120 1.120 1.180 1.120 1.180 82,000 93,760 1.1434 1.061 1.061 1.118 1.061 1.118 86,556 1.0832 -2.61%
2025-11-06 0 1.150 1.110 1.180 - - 0 0 - 1.089 1.052 1.118 - - 0 - 0.00%
2025-11-05 0 1.150 1.120 1.180 - - 0 0 - 1.089 1.061 1.118 - - 0 - 0.00%
2025-11-04 0 1.150 1.120 1.150 - - 0 0 - 1.089 1.061 1.089 - - 0 - 0.00%
2025-11-03 0 1.150 1.120 1.180 - - 0 0 - 1.089 1.061 1.118 - - 0 - 0.00%
2025-10-31 0 1.150 1.130 1.180 - - 0 0 - 1.089 1.071 1.118 - - 0 - 0.00%
2025-10-30 0 1.150 1.130 1.160 1.130 1.150 32,000 36,400 1.1375 1.089 1.071 1.099 1.071 1.089 33,778 1.0776 -2.54%
2025-10-28 0 1.180 1.130 1.180 - - 0 0 - 1.118 1.071 1.118 - - 0 - 0.00%
2025-10-27 0 1.180 1.130 1.180 1.130 1.250 18,000 21,660 1.2033 1.118 1.071 1.118 1.071 1.184 19,000 1.1400 1.72%
2025-10-24 0 1.160 1.130 1.180 - - 0 0 - 1.099 1.071 1.118 - - 0 - 0.00%
2025-10-23 0 1.160 1.130 1.180 - - 0 0 - 1.099 1.071 1.118 - - 0 - 0.00%
2025-10-22 0 1.160 1.130 1.180 - - 0 0 - 1.099 1.071 1.118 - - 0 - 0.00%
2025-10-21 0 1.160 1.130 1.180 - - 0 0 - 1.099 1.071 1.118 - - 0 - 0.00%
2025-10-20 0 1.160 1.130 1.170 - - 0 0 - 1.099 1.071 1.108 - - 0 - 0.00%
2025-10-17 0 1.160 1.130 1.170 - - 0 0 - 1.099 1.071 1.108 - - 0 - 0.00%
2025-10-16 0 1.160 1.130 1.180 - - 0 0 - 1.099 1.071 1.118 - - 0 - 0.00%
2025-10-15 0 1.160 1.130 1.170 - - 0 0 - 1.099 1.071 1.108 - - 0 - 0.00%
2025-10-14 0 1.160 1.130 1.190 - - 0 0 - 1.099 1.071 1.127 - - 0 - 0.00%
2025-10-13 0 1.160 1.160 1.180 1.120 1.160 138,000 156,080 1.1310 1.099 1.099 1.118 1.061 1.099 145,667 1.0715 -1.69%
2025-10-10 0 1.180 1.130 1.200 - - 0 0 - 1.118 1.071 1.137 - - 0 - 0.00%
2025-10-09 0 1.180 1.130 1.200 1.180 1.180 20,000 23,600 1.1800 1.118 1.071 1.137 1.118 1.118 21,111 1.1179 3.51%
2025-10-08 0 1.140 1.140 1.180 1.140 1.200 58,000 67,920 1.1710 1.080 1.080 1.118 1.080 1.137 61,222 1.1094 -0.87%
2025-10-06 0 1.150 1.150 1.180 1.140 1.150 18,000 20,640 1.1467 1.089 1.089 1.118 1.080 1.089 19,000 1.0863 -4.17%
2025-10-03 0 1.200 1.150 1.200 1.200 1.200 64,000 76,800 1.2000 1.137 1.089 1.137 1.137 1.137 67,556 1.1368 5.26%
2025-10-02 0 1.140 1.140 1.160 1.130 1.160 8,000 9,220 1.1525 1.080 1.080 1.099 1.071 1.099 8,444 1.0918 -1.72%
2025-09-30 0 1.160 1.130 1.160 1.120 1.180 96,000 110,260 1.1485 1.099 1.071 1.099 1.061 1.118 101,333 1.0881 2.65%
2025-09-29 0 1.130 1.130 1.150 - - 0 0 - 1.071 1.071 1.089 - - 0 - 0.00%
2025-09-26 0 1.130 1.130 1.140 - - 0 0 - 1.071 1.071 1.080 - - 0 - 0.00%
2025-09-25 0 1.130 1.150 1.160 1.130 1.160 182,000 207,660 1.1410 1.071 1.089 1.099 1.071 1.099 192,111 1.0809 -5.04%
2025-09-24 0 1.190 1.150 1.190 1.140 1.190 32,000 37,460 1.1706 1.127 1.089 1.127 1.080 1.127 33,778 1.1090 4.39%
2025-09-23 0 1.140 1.180 1.190 1.140 1.200 86,000 101,740 1.1830 1.080 1.118 1.127 1.080 1.137 90,778 1.1208 -3.39%
2025-09-22 0 1.180 1.140 1.180 - - 0 0 - 1.118 1.080 1.118 - - 0 - 0.00%
2025-09-19 0 1.180 1.160 1.180 - - 0 0 - 1.118 1.099 1.118 - - 0 - 0.00%
2025-09-18 0 1.180 1.140 1.180 1.150 1.180 30,000 35,140 1.1713 1.118 1.080 1.118 1.089 1.118 31,667 1.1097 0.85%
2025-09-17 0 1.170 1.120 1.170 - - 0 0 - 1.108 1.061 1.108 - - 0 - -0.85%
2025-09-16 0 1.180 1.150 1.200 1.120 1.180 12,000 13,920 1.1600 1.118 1.089 1.137 1.061 1.118 12,667 1.0989 1.72%
2025-09-15 0 1.160 1.160 1.210 1.130 1.140 568,000 647,500 1.1400 1.099 1.099 1.146 1.071 1.080 599,556 1.0800 0.00%
2025-09-12 0 1.160 1.130 1.160 1.130 1.160 14,000 16,180 1.1557 1.099 1.071 1.099 1.071 1.099 14,778 1.0949 2.65%
2025-09-11 0 1.130 1.130 1.160 - - 0 0 - 1.071 1.071 1.099 - - 0 - 0.00%
2025-09-10 0 1.130 1.130 1.180 1.130 1.160 4,000 4,580 1.1450 1.071 1.071 1.118 1.071 1.099 4,222 1.0847 -2.59%
2025-09-09 0 1.160 1.120 1.170 - - 0 0 - 1.099 1.061 1.108 - - 0 - 0.00%
2025-09-08 0 1.160 1.120 1.180 - - 0 0 - 1.099 1.061 1.118 - - 0 - 0.00%
2025-09-05 0 1.160 1.130 1.200 1.160 1.160 2,000 2,320 1.1600 1.099 1.071 1.137 1.099 1.099 2,111 1.0989 0.00%
2025-09-04 0 1.160 1.180 1.200 1.120 1.200 68,000 79,240 1.1653 1.099 1.118 1.137 1.061 1.137 71,778 1.1040 -1.69%
2025-09-03 0 1.180 1.140 1.180 1.140 1.180 114,000 130,520 1.1449 1.118 1.080 1.118 1.080 1.118 120,333 1.0847 5.36%
2025-09-02 0 1.120 1.100 1.180 - - 0 0 - 1.061 1.042 1.118 - - 0 - 0.00%
2025-09-01 0 1.120 1.120 1.180 1.120 1.140 26,000 29,580 1.1377 1.061 1.061 1.118 1.061 1.080 27,444 1.0778 -0.88%
2025-08-29 0 1.130 1.130 1.140 1.120 1.130 24,000 26,920 1.1217 1.071 1.071 1.080 1.061 1.071 25,333 1.0626 0.89%
2025-08-28 0 1.120 1.110 1.140 1.060 1.120 298,000 325,380 1.0919 1.061 1.052 1.080 1.004 1.061 314,556 1.0344 0.00%
2025-08-27 0 1.120 1.120 1.150 1.120 1.180 48,000 54,600 1.1375 1.061 1.061 1.089 1.061 1.118 50,667 1.0776 -4.27%
2025-08-26 0 1.170 1.130 1.170 1.170 1.170 6,000 7,020 1.1700 1.108 1.071 1.108 1.108 1.108 6,333 1.1084 0.00%
2025-08-25 0 1.170 1.140 1.170 1.120 1.180 12,000 13,920 1.1600 1.108 1.080 1.108 1.061 1.118 12,667 1.0989 0.86%
2025-08-22 0 1.160 1.120 1.160 - - 0 0 - 1.099 1.061 1.099 - - 0 - -1.69%
2025-08-21 0 1.180 1.130 1.180 1.120 1.190 100,000 113,760 1.1376 1.118 1.071 1.118 1.061 1.127 105,556 1.0777 2.61%
2025-08-20 0 1.150 1.120 1.150 - - 0 0 - 1.089 1.061 1.089 - - 0 - -0.86%
2025-08-19 0 1.160 1.120 1.170 - - 0 0 - 1.099 1.061 1.108 - - 0 - 0.00%
2025-08-18 0 1.160 1.120 1.180 - - 0 0 - 1.099 1.061 1.118 - - 0 - 0.00%
2025-08-15 0 1.160 1.120 1.160 1.120 1.160 120,000 135,200 1.1267 1.099 1.061 1.099 1.061 1.099 126,667 1.0674 2.65%
2025-08-14 0 1.130 1.120 1.180 - - 0 0 - 1.071 1.061 1.118 - - 0 - 0.00%
2025-08-13 0 1.130 1.130 1.150 1.060 1.140 448,355 495,152 1.1044 1.071 1.071 1.089 1.004 1.080 473,264 1.0462 4.63%
2025-08-12 0 1.080 1.080 1.130 1.060 1.190 600,000 671,520 1.1192 1.023 1.023 1.071 1.004 1.127 633,333 1.0603 -8.47%
2025-08-11 0 1.180 1.100 1.200 - - 0 0 - 1.118 1.042 1.137 - - 0 - 0.00%
2025-08-08 0 1.180 1.110 1.200 1.180 1.180 10,000 11,800 1.1800 1.118 1.052 1.137 1.118 1.118 10,556 1.1179 -1.67%
2025-08-07 0 1.200 1.100 1.200 1.060 1.200 98,000 114,000 1.1633 1.137 1.042 1.137 1.004 1.137 103,444 1.1020 5.26%
2025-08-06 0 1.140 1.070 1.190 1.140 1.140 10,000 11,400 1.1400 1.080 1.014 1.127 1.080 1.080 10,556 1.0800 -0.87%
2025-08-05 0 1.150 1.140 1.200 1.150 1.150 2,000 2,300 1.1500 1.089 1.080 1.137 1.089 1.089 2,111 1.0895 0.00%
2025-08-04 0 1.150 1.150 1.200 1.150 1.190 8,000 9,440 1.1800 1.089 1.089 1.137 1.089 1.127 8,444 1.1179 -3.36%
2025-08-01 0 1.190 1.190 1.200 1.120 1.190 80,000 94,300 1.1788 1.127 1.127 1.137 1.061 1.127 84,444 1.1167 -3.25%
2025-07-31 0 1.230 1.180 1.230 1.240 1.240 100,000 124,200 1.2420 1.165 1.118 1.165 1.175 1.175 105,556 1.1766 2.50%
2025-07-30 0 1.200 1.150 1.250 1.150 1.250 82,000 99,780 1.2168 1.137 1.089 1.184 1.089 1.184 86,556 1.1528 5.26%
2025-07-29 0 1.140 1.140 1.250 1.140 1.250 52,000 64,780 1.2458 1.080 1.080 1.184 1.080 1.184 54,889 1.1802 -8.80%
2025-07-28 0 1.250 1.250 1.300 1.250 1.250 298,000 372,500 1.2500 1.184 1.184 1.232 1.184 1.184 314,556 1.1842 0.00%
2025-07-25 0 1.250 1.140 1.250 1.100 1.250 160,000 189,240 1.1828 1.184 1.080 1.184 1.042 1.184 168,889 1.1205 9.65%
2025-07-24 0 1.140 1.140 1.240 1.140 1.140 32,000 36,480 1.1400 1.080 1.080 1.175 1.080 1.080 33,778 1.0800 0.00%
2025-07-23 0 1.140 1.140 1.230 - - 0 0 - 1.080 1.080 1.165 - - 0 - 0.00%
2025-07-22 0 1.140 1.140 1.240 1.140 1.140 10,000 11,400 1.1400 1.080 1.080 1.175 1.080 1.080 10,556 1.0800 0.00%
2025-07-21 0 1.140 1.140 1.240 - - 0 0 - 1.080 1.080 1.175 - - 0 - 0.00%
2025-07-18 0 1.140 1.140 1.240 - - 0 0 - 1.080 1.080 1.175 - - 0 - 0.00%
2025-07-17 0 1.140 1.140 1.200 1.140 1.150 78,000 89,080 1.1421 1.080 1.080 1.137 1.080 1.089 82,333 1.0819 0.00%
2025-07-16 0 1.140 1.140 1.240 - - 0 0 - 1.080 1.080 1.175 - - 0 - 0.00%
2025-07-15 0 1.140 1.140 1.210 - - 0 0 - 1.080 1.080 1.146 - - 0 - 0.00%
2025-07-14 0 1.140 1.140 1.250 - - 0 0 - 1.080 1.080 1.184 - - 0 - 0.88%
2025-07-11 0 1.130 1.130 1.250 - - 0 0 - 1.071 1.071 1.184 - - 0 - 0.00%
2025-07-10 0 1.130 1.130 1.210 1.130 1.210 30,000 35,980 1.1993 1.071 1.071 1.146 1.071 1.146 31,667 1.1362 -2.59%
2025-07-09 0 1.160 1.160 1.200 1.150 1.150 4,000 4,600 1.1500 1.099 1.099 1.137 1.089 1.089 4,222 1.0895 0.87%
2025-07-08 0 1.150 1.150 1.220 1.140 1.150 46,000 52,860 1.1491 1.089 1.089 1.156 1.080 1.089 48,556 1.0886 0.88%
2025-07-07 0 1.140 1.140 1.240 - - 0 0 - 1.080 1.080 1.175 - - 0 - 0.00%
2025-07-04 0 1.140 1.140 1.250 - - 0 0 - 1.080 1.080 1.184 - - 0 - 0.00%
2025-07-03 0 1.140 1.140 1.240 1.140 1.140 4,000 4,560 1.1400 1.080 1.080 1.175 1.080 1.080 4,222 1.0800 0.00%
2025-07-02 0 1.140 1.140 1.220 - - 0 0 - 1.080 1.080 1.156 - - 0 - 0.00%
2025-06-30 0 1.140 1.140 1.250 - - 0 0 - 1.080 1.080 1.184 - - 0 - 0.00%
2025-06-27 0 1.140 1.140 1.250 - - 0 0 - 1.080 1.080 1.184 - - 0 - 0.00%
2025-06-26 0 1.140 1.140 1.250 - - 0 0 - 1.080 1.080 1.184 - - 0 - 0.00%
2025-06-25 0 1.140 1.070 1.250 1.140 1.140 30,000 34,200 1.1400 1.080 1.014 1.184 1.080 1.080 31,667 1.0800 0.00%
2025-06-24 0 1.140 1.140 1.260 - - 0 0 - 1.080 1.080 1.194 - - 0 - 0.00%
2025-06-23 0 1.140 1.130 1.260 - - 0 0 - 1.080 1.071 1.194 - - 0 - 0.00%
2025-06-20 0 1.140 1.130 1.260 - - 0 0 - 1.080 1.071 1.194 - - 0 - -0.00%
2025-06-19 0 1.190 1.190 1.260 1.190 1.190 30,000 35,700 1.1900 1.080 1.080 1.144 1.080 1.080 33,056 1.0800 0.85%
2025-06-18 0 1.180 1.130 1.300 - - 0 0 - 1.071 1.026 1.180 - - 0 - 0.00%
2025-06-17 0 1.180 1.160 1.250 - - 0 0 - 1.071 1.053 1.134 - - 0 - 0.00%
2025-06-16 0 1.180 1.150 1.280 - - 0 0 - 1.071 1.044 1.162 - - 0 - 0.00%
2025-06-13 0 1.180 1.180 1.260 1.180 1.180 160,000 188,800 1.1800 1.071 1.071 1.144 1.071 1.071 176,296 1.0709 1.72%
2025-06-12 0 1.160 1.160 1.260 1.160 1.160 2,000 2,320 1.1600 1.053 1.053 1.144 1.053 1.053 2,204 1.0528 0.00%
2025-06-11 0 1.160 1.130 1.260 - - 0 0 - 1.053 1.026 1.144 - - 0 - 0.00%
2025-06-10 0 1.160 1.130 1.280 - - 0 0 - 1.053 1.026 1.162 - - 0 - 0.00%
2025-06-09 0 1.160 1.160 1.240 - - 0 0 - 1.053 1.053 1.125 - - 0 - 0.87%
2025-06-06 0 1.150 1.140 1.250 1.140 1.230 12,000 14,580 1.2150 1.044 1.035 1.134 1.035 1.116 13,222 1.1027 -0.86%
2025-06-05 0 1.160 1.120 1.250 - - 0 0 - 1.053 1.016 1.134 - - 0 - 0.00%
2025-06-04 0 1.160 1.140 1.250 - - 0 0 - 1.053 1.035 1.134 - - 0 - 0.00%
2025-06-03 0 1.160 1.160 1.240 - - 0 0 - 1.053 1.053 1.125 - - 0 - 0.00%
2025-06-02 0 1.160 1.140 1.250 - - 0 0 - 1.053 1.035 1.134 - - 0 - 0.00%
2025-05-30 0 1.160 1.120 1.280 - - 0 0 - 1.053 1.016 1.162 - - 0 - 0.00%
2025-05-29 0 1.160 1.150 1.240 - - 0 0 - 1.053 1.044 1.125 - - 0 - 0.00%
2025-05-28 0 1.160 1.160 1.210 1.160 1.210 34,000 40,940 1.2041 1.053 1.053 1.098 1.053 1.098 37,463 1.0928 -4.13%
2025-05-27 0 1.210 1.160 1.290 - - 0 0 - 1.098 1.053 1.171 - - 0 - 0.00%
2025-05-26 0 1.210 1.120 1.210 - - 0 0 - 1.098 1.016 1.098 - - 0 - 0.00%
2025-05-23 0 1.210 1.210 1.220 1.110 1.220 28,000 32,960 1.1771 1.098 1.098 1.107 1.007 1.107 30,852 1.0683 -3.20%
2025-05-22 0 1.250 1.180 1.250 - - 0 0 - 1.134 1.071 1.134 - - 0 - 0.00%
2025-05-21 0 1.250 1.150 1.250 - - 0 0 - 1.134 1.044 1.134 - - 0 - 0.00%
2025-05-20 0 1.250 1.210 1.270 1.240 1.250 174,000 216,060 1.2417 1.134 1.098 1.153 1.125 1.134 191,722 1.1269 4.17%
2025-05-19 0 1.200 1.200 1.250 1.190 1.250 12,000 14,880 1.2400 1.089 1.089 1.134 1.080 1.134 13,222 1.1254 -3.23%
2025-05-16 0 1.240 1.150 1.250 1.160 1.250 372,000 459,700 1.2358 1.125 1.044 1.134 1.053 1.134 409,889 1.1215 -1.59%
2025-05-15 0 1.260 1.150 1.260 1.210 1.260 704,000 869,840 1.2356 1.144 1.044 1.144 1.098 1.144 775,704 1.1214 0.00%
2025-05-14 0 1.260 1.160 1.260 1.110 1.260 726,000 867,100 1.1944 1.144 1.053 1.144 1.007 1.144 799,944 1.0840 5.00%
2025-05-13 0 1.200 1.150 1.200 1.150 1.220 686,000 817,920 1.1923 1.089 1.044 1.089 1.044 1.107 755,870 1.0821 0.84%
2025-05-12 0 1.190 1.100 1.190 1.100 1.190 68,000 76,940 1.1315 1.080 0.998 1.080 0.998 1.080 74,926 1.0269 8.18%
2025-05-09 0 1.100 1.100 1.190 1.100 1.100 22,000 24,200 1.1000 0.998 0.998 1.080 0.998 0.998 24,241 0.9983 0.00%
2025-05-08 0 1.100 1.100 1.180 1.090 1.140 202,000 224,460 1.1112 0.998 0.998 1.071 0.989 1.035 222,574 1.0085 -5.17%
2025-05-07 0 1.160 1.130 1.160 1.130 1.160 28,000 31,880 1.1386 1.053 1.026 1.053 1.026 1.053 30,852 1.0333 1.75%
2025-05-06 0 1.140 1.110 1.180 - - 0 0 - 1.035 1.007 1.071 - - 0 - 0.00%
2025-05-02 0 1.140 1.110 1.190 1.110 1.140 10,000 11,340 1.1340 1.035 1.007 1.080 1.007 1.035 11,019 1.0292 6.54%
2025-04-30 0 1.070 1.070 1.140 1.060 1.130 108,000 117,380 1.0869 0.971 0.971 1.035 0.962 1.026 119,000 0.9864 -2.73%
2025-04-29 0 1.100 1.060 1.110 - - 0 0 - 0.998 0.962 1.007 - - 0 - 0.00%
2025-04-28 0 1.100 1.060 1.110 - - 0 0 - 0.998 0.962 1.007 - - 0 - 0.00%
2025-04-25 0 1.100 1.060 1.100 - - 0 0 - 0.998 0.962 0.998 - - 0 - 0.00%
2025-04-24 0 1.100 1.060 1.120 - - 0 0 - 0.998 0.962 1.016 - - 0 - 0.00%
2025-04-23 0 1.100 1.100 1.120 1.080 1.090 64,000 69,740 1.0897 0.998 0.998 1.016 0.980 0.989 70,519 0.9890 -5.17%
2025-04-22 0 1.160 1.160 1.170 1.100 1.100 2,000 2,200 1.1000 1.053 1.053 1.062 0.998 0.998 2,204 0.9983 -1.69%
2025-04-17 0 1.180 1.100 1.180 - - 0 0 - 1.071 0.998 1.071 - - 0 - 0.00%
2025-04-16 0 1.180 1.100 1.190 - - 0 0 - 1.071 0.998 1.080 - - 0 - 0.00%
2025-04-15 0 1.180 1.090 1.180 - - 0 0 - 1.071 0.989 1.071 - - 0 - 0.00%
2025-04-14 0 1.180 1.180 1.190 1.060 1.110 60,000 66,420 1.1070 1.071 1.071 1.080 0.962 1.007 66,111 1.0047 6.31%
2025-04-11 0 1.110 1.070 1.190 1.050 1.110 96,000 104,860 1.0923 1.007 0.971 1.080 0.953 1.007 105,778 0.9913 2.78%
2025-04-10 0 1.080 1.080 1.130 1.080 1.090 26,000 28,180 1.0838 0.980 0.980 1.026 0.980 0.989 28,648 0.9837 -0.92%
2025-04-09 0 1.090 1.090 1.190 1.100 1.100 54,000 59,380 1.0996 0.989 0.989 1.080 0.998 0.998 59,500 0.9980 -9.17%
2025-04-08 0 1.200 1.060 1.200 1.010 1.210 78,000 87,820 1.1259 1.089 0.962 1.089 0.917 1.098 85,944 1.0218 13.21%
2025-04-07 0 1.060 1.060 1.160 1.040 1.130 86,000 95,720 1.1130 0.962 0.962 1.053 0.944 1.026 94,759 1.0101 -7.02%
2025-04-03 0 1.140 1.130 1.190 - - 0 0 - 1.035 1.026 1.080 - - 0 - 0.00%
2025-04-02 0 1.140 1.130 1.200 - - 0 0 - 1.035 1.026 1.089 - - 0 - 0.00%
2025-04-01 0 1.140 1.130 1.210 1.130 1.230 388,000 473,140 1.2194 1.035 1.026 1.098 1.026 1.116 427,519 1.1067 -6.56%
2025-03-31 0 1.220 1.120 1.200 1.160 1.220 104,000 126,640 1.2177 1.107 1.016 1.089 1.053 1.107 114,593 1.1051 3.39%
2025-03-28 0 1.180 1.120 1.210 1.180 1.180 34,000 40,120 1.1800 1.071 1.016 1.098 1.071 1.071 37,463 1.0709 0.00%
2025-03-27 0 1.180 1.120 1.180 - - 0 0 - 1.071 1.016 1.071 - - 0 - 0.00%
2025-03-26 0 1.180 1.120 1.180 1.190 1.190 10,000 11,900 1.1900 1.071 1.016 1.071 1.080 1.080 11,019 1.0800 2.61%
2025-03-25 0 1.150 1.150 1.190 - - 0 0 - 1.044 1.044 1.080 - - 0 - 1.77%
2025-03-24 0 1.130 1.130 1.190 - - 0 0 - 1.026 1.026 1.080 - - 0 - 0.89%
2025-03-21 0 1.120 1.120 1.180 1.110 1.180 68,000 80,100 1.1779 1.016 1.016 1.071 1.007 1.071 74,926 1.0691 -5.08%
2025-03-20 0 1.180 1.130 1.180 1.120 1.180 24,000 27,020 1.1258 1.071 1.026 1.071 1.016 1.071 26,444 1.0218 5.36%
2025-03-19 0 1.120 1.110 1.190 - - 0 0 - 1.016 1.007 1.080 - - 0 - 0.00%
2025-03-18 0 1.120 1.120 1.190 1.120 1.120 30,000 33,600 1.1200 1.016 1.016 1.080 1.016 1.016 33,056 1.0165 0.00%
2025-03-17 0 1.120 1.100 1.180 1.120 1.120 80,000 89,600 1.1200 1.016 0.998 1.071 1.016 1.016 88,148 1.0165 0.00%
2025-03-14 0 1.120 1.120 1.190 1.110 1.110 10,000 11,100 1.1100 1.016 1.016 1.080 1.007 1.007 11,019 1.0074 0.90%
2025-03-13 0 1.110 1.110 1.160 1.090 1.150 18,000 20,100 1.1167 1.007 1.007 1.053 0.989 1.044 19,833 1.0134 -4.31%
2025-03-12 0 1.160 1.150 1.190 1.130 1.160 4,000 4,580 1.1450 1.053 1.044 1.080 1.026 1.053 4,407 1.0392 1.75%
2025-03-11 0 1.140 1.140 1.180 1.140 1.180 12,000 14,080 1.1733 1.035 1.035 1.071 1.035 1.071 13,222 1.0649 0.88%
2025-03-10 0 1.130 1.130 1.180 1.130 1.130 2,000 2,260 1.1300 1.026 1.026 1.071 1.026 1.026 2,204 1.0255 -4.24%
2025-03-07 0 1.180 1.130 1.190 - - 0 0 - 1.071 1.026 1.080 - - 0 - 0.00%
2025-03-06 0 1.180 1.090 1.190 1.070 1.180 10,000 11,040 1.1040 1.071 0.989 1.080 0.971 1.071 11,019 1.0019 4.42%
2025-03-05 0 1.130 1.120 1.180 - - 0 0 - 1.026 1.016 1.071 - - 0 - 0.00%
2025-03-04 0 1.130 1.130 1.180 - - 0 0 - 1.026 1.026 1.071 - - 0 - 0.89%
2025-03-03 0 1.120 1.120 1.180 - - 0 0 - 1.016 1.016 1.071 - - 0 - 0.00%
2025-02-28 0 1.120 1.120 1.180 1.120 1.120 10,000 11,200 1.1200 1.016 1.016 1.071 1.016 1.016 11,019 1.0165 0.90%
2025-02-27 0 1.110 1.120 1.150 1.110 1.130 74,000 83,560 1.1292 1.007 1.016 1.044 1.007 1.026 81,537 1.0248 -0.89%
2025-02-26 0 1.120 1.110 1.150 1.120 1.120 282,000 315,840 1.1200 1.016 1.007 1.044 1.016 1.016 310,722 1.0165 0.00%
2025-02-25 0 1.120 1.120 1.140 1.120 1.120 90,000 100,800 1.1200 1.016 1.016 1.035 1.016 1.016 99,167 1.0165 0.00%
2025-02-24 0 1.120 1.070 1.140 1.120 1.120 100,000 112,000 1.1200 1.016 0.971 1.035 1.016 1.016 110,185 1.0165 0.00%
2025-02-21 0 1.120 1.120 1.140 - - 0 0 - 1.016 1.016 1.035 - - 0 - 0.90%
2025-02-20 0 1.110 1.100 1.130 1.100 1.110 142,000 157,580 1.1097 1.007 0.998 1.026 0.998 1.007 156,463 1.0071 0.00%
2025-02-19 0 1.110 1.100 1.120 1.110 1.110 100,000 111,000 1.1100 1.007 0.998 1.016 1.007 1.007 110,185 1.0074 0.00%
2025-02-18 0 1.110 1.110 1.150 1.090 1.100 70,000 76,800 1.0971 1.007 1.007 1.044 0.989 0.998 77,130 0.9957 0.91%
2025-02-17 0 1.100 1.080 1.110 1.080 1.100 296,000 325,280 1.0989 0.998 0.980 1.007 0.980 0.998 326,148 0.9973 0.00%
2025-02-14 0 1.100 1.110 1.120 1.050 1.120 456,000 496,080 1.0879 0.998 1.007 1.016 0.953 1.016 502,444 0.9873 4.76%
2025-02-13 0 1.050 1.050 1.100 1.050 1.210 430,000 465,100 1.0816 0.953 0.953 0.998 0.953 1.098 473,796 0.9816 -10.26%
2025-02-12 0 1.170 1.170 1.180 1.150 1.170 296,000 344,760 1.1647 1.062 1.062 1.071 1.044 1.062 326,148 1.0571 0.00%
2025-02-11 0 1.170 1.120 1.170 - - 0 0 - 1.062 1.016 1.062 - - 0 - 0.00%
2025-02-10 0 1.170 1.120 1.170 - - 0 0 - 1.062 1.016 1.062 - - 0 - 0.00%
2025-02-07 0 1.170 1.120 1.170 1.140 1.170 8,000 9,220 1.1525 1.062 1.016 1.062 1.035 1.062 8,815 1.0460 0.00%
2025-02-06 0 1.170 1.130 1.170 - - 0 0 - 1.062 1.026 1.062 - - 0 - 0.00%
2025-02-05 0 1.170 1.130 1.170 1.130 1.200 6,000 7,000 1.1667 1.062 1.026 1.062 1.026 1.089 6,611 1.0588 -2.50%
2025-02-04 0 1.200 1.120 1.200 - - 0 0 - 1.089 1.016 1.089 - - 0 - -0.83%
2025-02-03 0 1.210 1.110 1.210 - - 0 0 - 1.098 1.007 1.098 - - 0 - 0.00%
2025-01-28 0 1.210 1.110 1.210 1.160 1.220 30,000 35,400 1.1800 1.098 1.007 1.098 1.053 1.107 33,056 1.0709 7.08%
2025-01-27 0 1.130 1.090 1.130 - - 0 0 - 1.026 0.989 1.026 - - 0 - 0.00%
2025-01-24 0 1.130 1.090 1.130 - - 0 0 - 1.026 0.989 1.026 - - 0 - 0.00%
2025-01-23 0 1.130 1.100 1.130 1.090 1.130 56,000 61,680 1.1014 1.026 0.998 1.026 0.989 1.026 61,704 0.9996 -0.88%
2025-01-22 0 1.140 1.080 1.140 1.090 1.140 10,000 11,200 1.1200 1.035 0.980 1.035 0.989 1.035 11,019 1.0165 0.00%
2025-01-21 0 1.140 1.080 1.140 1.140 1.140 2,000 2,280 1.1400 1.035 0.980 1.035 1.035 1.035 2,204 1.0346 -0.87%
2025-01-20 0 1.150 1.130 1.150 - - 0 0 - 1.044 1.026 1.044 - - 0 - 0.00%
2025-01-17 0 1.150 1.140 1.150 - - 0 0 - 1.044 1.035 1.044 - - 0 - 0.00%
2025-01-16 0 1.150 1.080 1.150 - - 0 0 - 1.044 0.980 1.044 - - 0 - 0.00%
2025-01-15 0 1.150 1.100 1.150 1.140 1.170 24,000 27,580 1.1492 1.044 0.998 1.044 1.035 1.062 26,444 1.0429 3.60%
2025-01-14 0 1.110 1.090 1.110 1.070 1.130 58,000 64,000 1.1034 1.007 0.989 1.007 0.971 1.026 63,907 1.0014 -1.77%
2025-01-13 0 1.130 1.070 1.130 1.120 1.130 4,000 4,500 1.1250 1.026 0.971 1.026 1.016 1.026 4,407 1.0210 -0.88%
2025-01-10 0 1.140 1.120 1.140 1.140 1.160 8,000 9,200 1.1500 1.035 1.016 1.035 1.035 1.053 8,815 1.0437 0.00%
2025-01-09 0 1.140 1.120 1.150 1.140 1.140 8,000 9,120 1.1400 1.035 1.016 1.044 1.035 1.035 8,815 1.0346 -0.87%
2025-01-08 0 1.150 1.140 1.160 1.140 1.160 40,000 45,720 1.1430 1.044 1.035 1.053 1.035 1.053 44,074 1.0373 -1.71%
2025-01-07 0 1.170 1.150 1.170 1.150 1.250 76,000 88,680 1.1668 1.062 1.044 1.062 1.044 1.134 83,741 1.0590 1.74%
2025-01-06 0 1.150 1.150 1.160 1.150 1.160 22,000 25,500 1.1591 1.044 1.044 1.053 1.044 1.053 24,241 1.0519 -1.71%
2025-01-03 0 1.170 1.150 1.170 1.140 1.200 342,000 391,420 1.1445 1.062 1.044 1.062 1.035 1.089 376,833 1.0387 -0.85%
2025-01-02 0 1.180 1.150 1.180 - - 0 0 - 1.071 1.044 1.071 - - 0 - 0.00%
2024-12-31 0 1.180 1.140 1.180 - - 0 0 - 1.071 1.035 1.071 - - 0 - 0.00%
2024-12-30 0 1.180 1.160 1.180 - - 0 0 - 1.071 1.053 1.071 - - 0 - 0.00%
2024-12-27 0 1.180 1.150 1.180 1.150 1.180 8,000 9,320 1.1650 1.071 1.044 1.071 1.044 1.071 8,815 1.0573 0.85%
2024-12-24 0 1.170 1.140 1.170 1.140 1.170 6,000 6,940 1.1567 1.062 1.035 1.062 1.035 1.062 6,611 1.0497 0.00%
2024-12-23 0 1.170 1.150 1.170 - - 0 0 - 1.062 1.044 1.062 - - 0 - 0.00%
2024-12-20 0 1.170 1.150 1.170 1.140 1.190 534,000 620,600 1.1622 1.062 1.044 1.062 1.035 1.080 588,389 1.0547 -0.85%
2024-12-19 0 1.180 1.140 1.180 - - 0 0 - 1.071 1.035 1.071 - - 0 - 0.00%
2024-12-18 0 1.180 1.150 1.190 1.140 1.180 134,000 154,440 1.1525 1.071 1.044 1.080 1.035 1.071 147,648 1.0460 -3.28%
2024-12-17 0 1.220 1.180 1.230 1.190 1.230 8,000 9,720 1.2150 1.107 1.071 1.116 1.080 1.116 8,815 1.1027 -0.81%
2024-12-16 0 1.230 1.190 1.230 - - 0 0 - 1.116 1.080 1.116 - - 0 - 0.00%
2024-12-13 0 1.230 1.170 1.240 1.180 1.240 16,000 19,720 1.2325 1.116 1.062 1.125 1.071 1.125 17,630 1.1186 -0.81%
2024-12-12 0 1.240 1.190 1.240 1.240 1.240 2,000 2,480 1.2400 1.125 1.080 1.125 1.125 1.125 2,204 1.1254 0.00%
2024-12-11 0 1.240 1.220 1.240 - - 0 0 - 1.125 1.107 1.125 - - 0 - -0.80%
2024-12-10 0 1.250 1.220 1.250 - - 8,000 9,920 1.2400 1.134 1.107 1.134 - - 8,815 1.1254 0.00%
2024-12-09 0 1.250 1.210 1.250 1.180 1.250 156,000 189,160 1.2126 1.134 1.098 1.134 1.071 1.134 171,889 1.1005 4.17%
2024-12-06 0 1.200 1.150 1.210 1.160 1.210 6,000 7,140 1.1900 1.089 1.044 1.098 1.053 1.098 6,611 1.0800 0.00%
2024-12-05 0 1.200 1.160 1.200 - - 0 0 - 1.089 1.053 1.089 - - 0 - -0.83%
2024-12-04 0 1.210 1.170 1.210 1.160 1.210 24,000 28,500 1.1875 1.098 1.062 1.098 1.053 1.098 26,444 1.0777 0.00%
2024-12-03 0 1.210 1.180 1.220 - - 0 0 - 1.098 1.071 1.107 - - 0 - -0.82%
2024-12-02 0 1.220 1.150 1.220 - - 0 0 - 1.107 1.044 1.107 - - 0 - -0.81%
2024-11-29 0 1.230 1.200 1.230 1.200 1.230 52,000 62,660 1.2050 1.116 1.089 1.116 1.089 1.116 57,296 1.0936 -0.81%
2024-11-28 0 1.240 1.230 1.240 1.200 1.230 92,000 112,020 1.2176 1.125 1.116 1.125 1.089 1.116 101,370 1.1051 -2.36%
2024-11-27 0 1.270 1.220 1.270 - - 0 0 - 1.153 1.107 1.153 - - 0 - 0.00%
2024-11-26 0 1.270 1.220 1.270 - - 0 0 - 1.153 1.107 1.153 - - 0 - 0.00%
2024-11-25 0 1.270 1.220 1.270 - - 0 0 - 1.153 1.107 1.153 - - 0 - 0.00%
2024-11-22 0 1.270 1.220 1.270 - - 0 0 - 1.153 1.107 1.153 - - 0 - 0.00%
2024-11-21 0 1.270 1.220 1.270 - - 0 0 - 1.153 1.107 1.153 - - 0 - 0.00%
2024-11-20 0 1.270 1.220 1.270 - - 0 0 - 1.153 1.107 1.153 - - 0 - 0.00%
2024-11-19 0 1.270 1.250 1.270 1.260 1.350 72,000 91,580 1.2719 1.153 1.134 1.153 1.144 1.225 79,333 1.1544 0.79%
2024-11-18 0 1.260 1.220 1.260 - - 0 0 - 1.144 1.107 1.144 - - 0 - 0.00%
2024-11-15 0 1.260 1.200 1.260 - - 0 0 - 1.144 1.089 1.144 - - 0 - 0.00%
2024-11-14 0 1.260 1.200 1.260 1.240 1.260 14,000 17,420 1.2443 1.144 1.089 1.144 1.125 1.144 15,426 1.1293 0.00%
2024-11-13 0 1.260 1.220 1.260 1.220 1.290 14,000 17,860 1.2757 1.144 1.107 1.144 1.107 1.171 15,426 1.1578 0.80%
2024-11-12 0 1.250 1.220 1.250 - - 0 0 - 1.134 1.107 1.134 - - 0 - -1.57%
2024-11-11 0 1.270 1.220 1.270 1.270 1.270 4,000 5,080 1.2700 1.153 1.107 1.153 1.153 1.153 4,407 1.1526 -0.78%
2024-11-08 0 1.280 1.210 1.280 1.200 1.280 104,000 127,800 1.2288 1.162 1.098 1.162 1.089 1.162 114,593 1.1153 2.40%
2024-11-07 0 1.250 1.220 1.260 1.180 1.260 122,000 149,600 1.2262 1.134 1.107 1.144 1.071 1.144 134,426 1.1129 -0.79%
2024-11-06 0 1.260 1.240 1.260 - - 0 0 - 1.144 1.125 1.144 - - 0 - 0.00%
2024-11-05 0 1.260 1.240 1.260 1.280 1.280 2,000 2,560 1.2800 1.144 1.125 1.144 1.162 1.162 2,204 1.1617 -0.79%
2024-11-04 0 1.270 1.270 1.280 1.230 1.280 32,000 40,840 1.2763 1.153 1.153 1.162 1.116 1.162 35,259 1.1583 -0.78%
2024-11-01 0 1.280 1.230 1.280 1.240 1.280 36,000 46,000 1.2778 1.162 1.116 1.162 1.125 1.162 39,667 1.1597 -0.78%
2024-10-31 0 1.290 1.250 1.280 1.230 1.340 8,000 10,380 1.2975 1.171 1.134 1.162 1.116 1.216 8,815 1.1776 1.57%
2024-10-30 0 1.270 1.230 1.270 - - 0 0 - 1.153 1.116 1.153 - - 0 - 0.00%
2024-10-29 0 1.270 1.230 1.270 - - 0 0 - 1.153 1.116 1.153 - - 0 - 0.00%
2024-10-28 0 1.270 1.230 1.280 - - 0 0 - 1.153 1.116 1.162 - - 0 - -1.55%
2024-10-25 0 1.290 1.240 1.290 1.240 1.290 24,000 30,060 1.2525 1.171 1.125 1.171 1.125 1.171 26,444 1.1367 2.38%
2024-10-24 0 1.260 1.230 1.270 1.230 1.260 10,000 12,480 1.2480 1.144 1.116 1.153 1.116 1.144 11,019 1.1326 -0.79%
2024-10-23 0 1.270 1.230 1.280 1.230 1.320 46,000 57,780 1.2561 1.153 1.116 1.162 1.116 1.198 50,685 1.1400 -0.78%
2024-10-22 0 1.280 1.230 1.280 1.220 1.300 16,000 20,260 1.2663 1.162 1.116 1.162 1.107 1.180 17,630 1.1492 0.00%
2024-10-21 0 1.280 1.220 1.280 - - 0 0 - 1.162 1.107 1.162 - - 0 - 0.00%
2024-10-18 0 1.280 1.220 1.280 1.220 1.280 114,000 145,800 1.2789 1.162 1.107 1.162 1.107 1.162 125,611 1.1607 0.00%
2024-10-17 0 1.280 1.240 1.280 1.260 1.340 96,000 123,040 1.2817 1.162 1.125 1.162 1.144 1.216 105,778 1.1632 2.40%
2024-10-16 0 1.250 1.210 1.250 - - 0 0 - 1.134 1.098 1.134 - - 0 - -2.34%
2024-10-15 0 1.280 1.210 1.280 - - 0 0 - 1.162 1.098 1.162 - - 0 - 0.00%
2024-10-14 0 1.280 1.210 1.280 1.190 1.300 140,000 172,460 1.2319 1.162 1.098 1.162 1.080 1.180 154,259 1.1180 0.00%
2024-10-10 0 1.280 1.210 1.280 1.200 1.280 76,000 94,340 1.2413 1.162 1.098 1.162 1.089 1.162 83,741 1.1266 2.40%
2024-10-09 0 1.250 1.200 1.250 1.190 1.240 106,000 127,380 1.2017 1.134 1.089 1.134 1.080 1.125 116,796 1.0906 2.46%
2024-10-08 0 1.220 1.210 1.230 1.210 1.250 116,000 143,660 1.2384 1.107 1.098 1.116 1.098 1.134 127,815 1.1240 0.00%
2024-10-07 0 1.220 1.210 1.220 1.210 1.220 76,000 92,140 1.2124 1.107 1.098 1.107 1.098 1.107 83,741 1.1003 0.83%
2024-10-04 0 1.210 1.190 1.210 1.150 1.190 140,000 163,240 1.1660 1.098 1.080 1.098 1.044 1.080 154,259 1.0582 -0.82%
2024-10-03 0 1.220 1.190 1.220 1.190 1.240 202,000 244,260 1.2092 1.107 1.080 1.107 1.080 1.125 222,574 1.0974 0.83%
2024-10-02 0 1.210 1.190 1.210 1.200 1.230 360,000 434,180 1.2061 1.098 1.080 1.098 1.089 1.116 396,667 1.0946 -3.97%
2024-09-30 0 1.260 1.210 1.260 1.220 1.280 48,000 59,220 1.2338 1.144 1.098 1.144 1.107 1.162 52,889 1.1197 3.28%
2024-09-27 0 1.220 1.220 1.240 1.200 1.280 60,000 72,880 1.2147 1.107 1.107 1.125 1.089 1.162 66,111 1.1024 -2.40%
2024-09-26 0 1.250 1.180 1.260 - - 0 0 - 1.134 1.071 1.144 - - 0 - 0.00%
2024-09-25 0 1.250 1.180 1.270 1.170 1.270 10,000 12,380 1.2380 1.134 1.071 1.153 1.062 1.153 11,019 1.1236 0.81%
2024-09-24 0 1.240 1.200 1.240 1.190 1.320 56,000 69,000 1.2321 1.125 1.089 1.125 1.080 1.198 61,704 1.1182 4.20%
2024-09-23 0 1.190 1.150 1.190 - - 0 0 - 1.080 1.044 1.080 - - 0 - 0.00%
2024-09-20 0 1.190 1.150 1.190 - - 0 0 - 1.080 1.044 1.080 - - 0 - 0.00%
2024-09-19 0 1.190 1.160 1.190 1.150 1.190 312,000 366,040 1.1732 1.080 1.053 1.080 1.044 1.080 343,778 1.0648 0.00%
2024-09-17 0 1.190 1.160 1.230 - - 0 0 - 1.080 1.053 1.116 - - 0 - 0.00%
2024-09-16 0 1.190 1.160 1.240 1.190 1.210 38,000 45,700 1.2026 1.080 1.053 1.125 1.080 1.098 41,870 1.0915 -4.80%
2024-09-13 0 1.250 1.210 1.250 1.200 1.250 16,000 19,660 1.2288 1.134 1.098 1.134 1.089 1.134 17,630 1.1152 0.81%
2024-09-12 0 1.240 1.230 1.260 - - 0 0 - 1.125 1.116 1.144 - - 0 - 0.00%
2024-09-11 0 1.240 1.230 1.260 - - 0 0 - 1.125 1.116 1.144 - - 0 - 0.00%
2024-09-10 0 1.240 1.230 1.260 - - 0 0 - 1.125 1.116 1.144 - - 0 - 0.00%
2024-09-09 0 1.240 1.230 1.290 - - 0 0 - 1.125 1.116 1.171 - - 0 - 0.00%
2024-09-05 0 1.240 1.230 1.240 - - 0 0 - 1.125 1.116 1.125 - - 0 - -1.59%
2024-09-04 0 1.260 1.230 1.260 - - 0 0 - 1.144 1.116 1.144 - - 0 - -2.33%
2024-09-03 0 1.290 1.230 1.300 - - 0 0 - 1.171 1.116 1.180 - - 0 - 0.00%
2024-09-02 0 1.290 1.240 1.300 - - 0 0 - 1.171 1.125 1.180 - - 0 - 0.00%
2024-08-30 0 1.290 1.240 1.300 1.210 1.300 354,000 443,680 1.2533 1.171 1.125 1.180 1.098 1.180 390,056 1.1375 -0.77%
2024-08-29 0 1.300 1.240 1.300 1.210 1.300 62,000 77,620 1.2519 1.180 1.125 1.180 1.098 1.180 68,315 1.1362 1.56%
2024-08-28 0 1.280 1.230 1.280 1.230 1.280 60,000 75,020 1.2503 1.162 1.116 1.162 1.116 1.162 66,111 1.1348 0.00%
2024-08-27 0 1.280 1.230 1.280 - - 0 0 - 1.162 1.116 1.162 - - 0 - -0.78%
2024-08-26 0 1.290 1.230 1.290 1.230 1.300 212,000 271,920 1.2826 1.171 1.116 1.171 1.116 1.180 233,593 1.1641 1.57%
2024-08-23 0 1.270 1.200 1.270 1.210 1.270 214,000 268,840 1.2563 1.153 1.089 1.153 1.098 1.153 235,796 1.1401 3.25%
2024-08-22 0 1.230 1.230 1.260 1.230 1.270 22,000 27,860 1.2664 1.116 1.116 1.144 1.116 1.153 24,241 1.1493 -3.91%
2024-08-21 0 1.280 1.230 1.280 - - 0 0 - 1.162 1.116 1.162 - - 0 - 0.00%
2024-08-20 0 1.280 1.240 1.280 - - 0 0 - 1.162 1.125 1.162 - - 0 - 0.00%
2024-08-19 0 1.280 1.230 1.280 1.230 1.280 24,000 29,940 1.2475 1.162 1.116 1.162 1.116 1.162 26,444 1.1322 0.00%
2024-08-16 0 1.280 1.240 1.280 1.260 1.280 60,000 76,200 1.2700 1.162 1.125 1.162 1.144 1.162 66,111 1.1526 0.79%
2024-08-15 0 1.270 1.250 1.270 1.190 1.280 1,594,000 1,990,320 1.2486 1.153 1.134 1.153 1.080 1.162 1,756,352 1.1332 0.00%
2024-08-14 0 1.270 1.230 1.280 1.180 1.280 528,000 645,700 1.2229 1.153 1.116 1.162 1.071 1.162 581,778 1.1099 7.63%
2024-08-13 0 1.180 1.120 1.180 - - 0 0 - 1.071 1.016 1.071 - - 0 - 0.00%
2024-08-12 0 1.180 1.160 1.180 1.140 1.220 258,000 301,600 1.1690 1.071 1.053 1.071 1.035 1.107 284,278 1.0609 -7.81%
2024-08-09 0 1.280 1.140 1.300 - - 0 0 - 1.162 1.035 1.180 - - 0 - 0.00%
2024-08-08 0 1.280 1.110 1.360 1.260 1.280 112,000 141,920 1.2671 1.162 1.007 1.234 1.144 1.162 123,407 1.1500 1.59%
2024-08-07 0 1.260 1.130 1.260 - - 0 0 - 1.144 1.026 1.144 - - 0 - 0.00%
2024-08-06 0 1.260 1.110 1.260 - - 0 0 - 1.144 1.007 1.144 - - 0 - 0.00%
2024-08-05 0 1.260 1.110 1.280 - - 0 0 - 1.144 1.007 1.162 - - 0 - 0.00%
2024-08-02 0 1.260 1.130 1.280 - - 0 0 - 1.144 1.026 1.162 - - 0 - 0.00%
2024-08-01 0 1.260 1.250 1.260 1.140 1.260 62,000 77,320 1.2471 1.144 1.134 1.144 1.035 1.144 68,315 1.1318 0.80%
2024-07-31 0 1.250 1.250 1.260 1.250 1.270 344,000 430,720 1.2521 1.134 1.134 1.144 1.134 1.153 379,037 1.1364 0.81%
2024-07-30 0 1.240 1.110 1.250 - - 0 0 - 1.125 1.007 1.134 - - 0 - 0.00%
2024-07-29 0 1.240 1.130 1.250 - - 0 0 - 1.125 1.026 1.134 - - 0 - 0.00%
2024-07-26 0 1.240 1.200 1.240 1.180 1.250 354,000 424,200 1.1983 1.125 1.089 1.125 1.071 1.134 390,056 1.0875 5.08%
2024-07-25 0 1.180 1.130 1.180 1.070 1.180 260,000 298,340 1.1475 1.071 1.026 1.071 0.971 1.071 286,481 1.0414 12.38%
2024-07-24 0 1.050 1.050 1.070 - - 0 0 - 0.953 0.953 0.971 - - 0 - 1.94%
2024-07-23 0 1.030 1.020 1.070 1.030 1.030 48,000 49,640 1.0342 0.935 0.926 0.971 0.935 0.935 52,889 0.9386 -3.74%
2024-07-22 0 1.070 1.060 1.130 1.020 1.090 60,000 63,440 1.0573 0.971 0.962 1.026 0.926 0.989 66,111 0.9596 0.94%
2024-07-19 0 1.060 1.030 1.050 1.040 1.090 84,000 88,200 1.0500 0.962 0.935 0.953 0.944 0.989 92,556 0.9529 0.95%
2024-07-18 0 1.050 1.040 1.120 1.050 1.090 82,000 86,860 1.0593 0.953 0.944 1.016 0.953 0.989 90,352 0.9614 -3.67%
2024-07-17 0 1.090 1.090 1.120 1.070 1.070 6,000 6,420 1.0700 0.989 0.989 1.016 0.971 0.971 6,611 0.9711 -0.91%
2024-07-16 0 1.100 1.100 1.130 1.090 1.100 392,000 430,800 1.0990 0.998 0.998 1.026 0.989 0.998 431,926 0.9974 1.85%
2024-07-15 0 1.080 1.080 1.150 1.060 1.080 14,000 14,900 1.0643 0.980 0.980 1.044 0.962 0.980 15,426 0.9659 -4.42%
2024-07-12 0 1.130 1.050 1.130 - - 0 0 - 1.026 0.953 1.026 - - 0 - 0.00%
2024-07-11 0 1.130 1.100 1.130 - - 0 0 - 1.026 0.998 1.026 - - 0 - 0.00%
2024-07-10 0 1.130 1.040 1.130 - - 0 0 - 1.026 0.944 1.026 - - 0 - 0.00%
2024-07-09 0 1.130 1.060 1.130 - - 0 0 - 1.026 0.962 1.026 - - 0 - 0.00%
2024-07-08 0 1.130 1.060 1.130 1.130 1.130 100,000 113,000 1.1300 1.026 0.962 1.026 1.026 1.026 110,185 1.0255 0.00%
2024-07-05 0 1.130 1.070 1.130 - - 0 0 - 1.026 0.971 1.026 - - 0 - 0.00%
2024-07-04 0 1.130 1.130 1.140 - - 0 0 - 1.026 1.026 1.035 - - 0 - 0.00%
2024-07-03 0 1.130 1.120 1.140 1.070 1.140 56,000 63,360 1.1314 1.026 1.016 1.035 0.971 1.035 61,704 1.0268 -1.74%
2024-07-02 0 1.150 1.140 1.170 1.130 1.210 132,000 157,920 1.1964 1.044 1.035 1.062 1.026 1.098 145,444 1.0858 -4.96%
2024-06-28 0 1.210 1.130 1.220 - - 0 0 - 1.098 1.026 1.107 - - 0 - 0.00%
2024-06-27 0 1.210 1.160 1.210 - - 0 0 - 1.098 1.053 1.098 - - 0 - 0.00%
2024-06-26 0 1.210 1.150 1.240 - - 0 0 - 1.098 1.044 1.125 - - 0 - 0.00%
2024-06-25 0 1.210 1.150 1.270 - - 0 0 - 1.098 1.044 1.153 - - 0 - 0.00%
2024-06-24 0 1.210 1.170 1.300 - - 0 0 - 1.098 1.062 1.180 - - 0 - 0.00%
2024-06-21 0 1.210 1.170 1.350 - - 0 0 - 1.098 1.062 1.225 - - 0 - 0.00%
2024-06-20 0 1.300 1.250 1.330 1.300 1.350 426,000 564,600 1.3254 1.098 1.056 1.123 1.098 1.140 504,302 1.1196 -3.70%
2024-06-19 0 1.350 1.300 1.350 1.350 1.350 72,000 97,200 1.3500 1.140 1.098 1.140 1.140 1.140 85,234 1.1404 0.00%
2024-06-18 0 1.350 1.180 1.390 1.300 1.350 230,000 304,480 1.3238 1.140 0.997 1.174 1.098 1.140 272,276 1.1183 3.85%
2024-06-17 0 1.300 1.220 1.300 1.160 1.300 396,000 495,320 1.2508 1.098 1.031 1.098 0.980 1.098 468,788 1.0566 11.11%
2024-06-14 0 1.170 1.130 1.170 1.130 1.170 280,000 320,900 1.1461 0.988 0.955 0.988 0.955 0.988 331,466 0.9681 -1.68%
2024-06-13 0 1.190 1.170 1.190 - - 0 0 - 1.005 0.988 1.005 - - 0 - 0.00%
2024-06-12 0 1.190 1.140 1.190 - - 0 0 - 1.005 0.963 1.005 - - 0 - 0.00%
2024-06-11 0 1.190 1.140 1.190 - - 0 0 - 1.005 0.963 1.005 - - 0 - 0.00%
2024-06-07 0 1.190 1.170 1.200 1.190 1.190 20,000 23,800 1.1900 1.005 0.988 1.014 1.005 1.005 23,676 1.0052 0.00%
2024-06-06 0 1.190 1.160 1.190 1.190 1.190 4,000 4,760 1.1900 1.005 0.980 1.005 1.005 1.005 4,735 1.0052 1.71%
2024-06-05 0 1.170 1.170 1.200 - - 0 0 - 0.988 0.988 1.014 - - 0 - 0.00%
2024-06-04 0 1.170 1.150 1.190 - - 0 0 - 0.988 0.971 1.005 - - 0 - 0.00%
2024-06-03 0 1.170 1.150 1.200 1.170 1.170 12,000 14,040 1.1700 0.988 0.971 1.014 0.988 0.988 14,206 0.9883 0.00%
2024-05-31 0 1.170 1.150 1.170 - - 0 0 - 0.988 0.971 0.988 - - 0 - 0.00%
2024-05-30 0 1.170 1.140 1.170 - - 0 0 - 0.988 0.963 0.988 - - 0 - 0.00%
2024-05-29 0 1.170 1.160 1.170 1.160 1.170 36,000 41,780 1.1606 0.988 0.980 0.988 0.980 0.988 42,617 0.9804 1.74%
2024-05-28 0 1.150 1.140 1.160 - - 0 0 - 0.971 0.963 0.980 - - 0 - 0.00%
2024-05-27 0 1.150 1.150 1.160 1.140 1.160 424,000 487,500 1.1498 0.971 0.971 0.980 0.963 0.980 501,934 0.9712 -0.86%
2024-05-24 0 1.160 1.140 1.170 1.130 1.170 178,000 204,240 1.1474 0.980 0.963 0.988 0.955 0.988 210,718 0.9693 1.75%
2024-05-23 0 1.140 1.130 1.150 1.130 1.140 30,000 34,100 1.1367 0.963 0.955 0.971 0.955 0.963 35,514 0.9602 -0.87%
2024-05-22 0 1.150 1.130 1.150 1.110 1.160 322,000 367,240 1.1405 0.971 0.955 0.971 0.938 0.980 381,186 0.9634 -4.17%
2024-05-21 0 1.200 1.150 1.200 - - 0 0 - 1.014 0.971 1.014 - - 0 - 0.00%
2024-05-20 0 1.200 1.160 1.200 1.170 1.200 88,000 104,360 1.1859 1.014 0.980 1.014 0.988 1.014 104,175 1.0018 0.84%
2024-05-17 0 1.190 1.150 1.190 1.180 1.190 8,000 9,480 1.1850 1.005 0.971 1.005 0.997 1.005 9,470 1.0010 0.00%
2024-05-16 0 1.190 1.150 1.190 1.180 1.190 24,000 28,360 1.1817 1.005 0.971 1.005 0.997 1.005 28,411 0.9982 0.00%
2024-05-14 0 1.190 1.160 1.190 1.130 1.210 1,054,000 1,233,640 1.1704 1.005 0.980 1.005 0.955 1.022 1,247,733 0.9887 -4.03%
2024-05-13 0 1.240 1.200 1.250 1.210 1.240 26,000 31,580 1.2146 1.047 1.014 1.056 1.022 1.047 30,779 1.0260 1.64%
2024-05-10 0 1.220 1.170 1.220 - - 0 0 - 1.031 0.988 1.031 - - 0 - -1.61%
2024-05-09 0 1.240 1.170 1.250 1.180 1.260 180,000 216,320 1.2018 1.047 0.988 1.056 0.997 1.064 213,085 1.0152 2.48%
2024-05-08 0 1.210 1.170 1.210 1.200 1.210 44,000 53,140 1.2077 1.022 0.988 1.022 1.014 1.022 52,088 1.0202 0.00%
2024-05-07 0 1.210 1.180 1.210 1.190 1.210 274,000 329,440 1.2023 1.022 0.997 1.022 1.005 1.022 324,363 1.0157 1.68%
2024-05-06 0 1.190 1.160 1.190 1.140 1.200 296,000 345,180 1.1661 1.005 0.980 1.005 0.963 1.014 350,407 0.9851 -0.83%
2024-05-03 0 1.200 1.160 1.200 - - 0 0 - 1.014 0.980 1.014 - - 0 - 0.00%
2024-05-02 0 1.200 1.140 1.200 1.180 1.200 340,000 407,180 1.1976 1.014 0.963 1.014 0.997 1.014 402,495 1.0116 3.45%
2024-04-30 0 1.160 1.140 1.200 - - 0 0 - 0.980 0.963 1.014 - - 0 - 0.00%
2024-04-29 0 1.160 1.160 1.200 1.160 1.160 2,000 2,320 1.1600 0.980 0.980 1.014 0.980 0.980 2,368 0.9799 0.00%
2024-04-26 0 1.160 1.160 1.200 1.160 1.160 142,000 164,720 1.1600 0.980 0.980 1.014 0.980 0.980 168,101 0.9799 -3.33%
2024-04-25 0 1.200 1.150 1.200 1.130 1.280 304,000 364,000 1.1974 1.014 0.971 1.014 0.955 1.081 359,878 1.0115 0.00%
2024-04-24 0 1.200 1.170 1.200 - - 0 0 - 1.014 0.988 1.014 - - 0 - 0.00%
2024-04-23 0 1.200 1.160 1.200 1.190 1.200 120,000 143,800 1.1983 1.014 0.980 1.014 1.005 1.014 142,057 1.0123 3.45%
2024-04-22 0 1.160 1.160 1.200 - - 0 0 - 0.980 0.980 1.014 - - 0 - 0.00%
2024-04-19 0 1.160 1.160 1.190 - - 0 0 - 0.980 0.980 1.005 - - 0 - 0.00%
2024-04-18 0 1.160 1.160 1.190 - - 0 0 - 0.980 0.980 1.005 - - 0 - 0.00%
2024-04-17 0 1.160 1.160 1.200 - - 0 0 - 0.980 0.980 1.014 - - 0 - 0.00%
2024-04-16 0 1.160 1.150 1.200 1.160 1.170 70,000 81,600 1.1657 0.980 0.971 1.014 0.980 0.988 82,867 0.9847 -1.69%
2024-04-15 0 1.180 1.130 1.200 1.180 1.190 100,000 118,300 1.1830 0.997 0.955 1.014 0.997 1.005 118,381 0.9993 -1.67%
2024-04-12 0 1.200 1.190 1.200 - - 0 0 - 1.014 1.005 1.014 - - 0 - 0.00%
2024-04-11 0 1.200 1.190 1.200 - - 0 0 - 1.014 1.005 1.014 - - 0 - 0.00%
2024-04-10 0 1.200 1.190 1.200 1.200 1.200 6,000 7,200 1.2000 1.014 1.005 1.014 1.014 1.014 7,103 1.0137 0.00%
2024-04-09 0 1.200 1.190 1.200 1.200 1.200 58,000 69,600 1.2000 1.014 1.005 1.014 1.014 1.014 68,661 1.0137 0.00%
2024-04-08 0 1.200 1.190 1.200 - - 0 0 - 1.014 1.005 1.014 - - 0 - 0.00%
2024-04-05 0 1.200 1.180 1.200 - - 0 0 - 1.014 0.997 1.014 - - 0 - 0.00%
2024-04-03 0 1.200 1.170 1.200 - - 0 0 - 1.014 0.988 1.014 - - 0 - 0.00%
2024-04-02 0 1.200 1.160 1.200 1.200 1.200 180,000 216,000 1.2000 1.014 0.980 1.014 1.014 1.014 213,085 1.0137 0.00%
2024-03-28 0 1.200 1.200 1.290 - - 0 0 - 1.014 1.014 1.090 - - 0 - 0.00%
2024-03-27 0 1.200 1.160 1.200 1.200 1.200 130,000 156,000 1.2000 1.014 0.980 1.014 1.014 1.014 153,895 1.0137 0.00%
2024-03-26 0 1.200 1.160 1.200 1.200 1.200 146,000 175,200 1.2000 1.014 0.980 1.014 1.014 1.014 172,836 1.0137 0.84%
2024-03-25 0 1.190 1.160 1.200 - - 0 0 - 1.005 0.980 1.014 - - 0 - 0.00%
2024-03-22 0 1.190 1.170 1.200 1.170 1.170 16,000 18,720 1.1700 1.005 0.988 1.014 0.988 0.988 18,941 0.9883 0.00%
2024-03-21 0 1.190 1.170 1.200 - - 0 0 - 1.005 0.988 1.014 - - 0 - 0.00%
2024-03-20 0 1.190 1.160 1.200 - - 0 0 - 1.005 0.980 1.014 - - 0 - 0.00%
2024-03-19 0 1.190 1.160 1.190 - - 0 0 - 1.005 0.980 1.005 - - 0 - 0.00%
2024-03-18 0 1.190 1.190 1.200 1.180 1.180 74,000 87,320 1.1800 1.005 1.005 1.014 0.997 0.997 87,602 0.9968 0.00%
2024-03-15 0 1.190 1.140 1.200 1.130 1.200 232,000 271,980 1.1723 1.005 0.963 1.014 0.955 1.014 274,643 0.9903 -0.83%
2024-03-14 0 1.200 1.190 1.200 1.200 1.200 50,000 60,000 1.2000 1.014 1.005 1.014 1.014 1.014 59,190 1.0137 0.00%
2024-03-13 0 1.200 1.190 1.200 - - 0 0 - 1.014 1.005 1.014 - - 0 - 0.00%
2024-03-12 0 1.200 1.190 1.200 1.200 1.200 50,000 60,000 1.2000 1.014 1.005 1.014 1.014 1.014 59,190 1.0137 0.00%
2024-03-11 0 1.200 1.180 1.200 1.180 1.200 82,000 98,060 1.1959 1.014 0.997 1.014 0.997 1.014 97,072 1.0102 0.00%
2024-03-08 0 1.200 1.190 1.200 - - 0 0 - 1.014 1.005 1.014 - - 0 - 0.00%
2024-03-07 0 1.200 1.190 1.200 - - 0 0 - 1.014 1.005 1.014 - - 0 - 0.00%
2024-03-06 0 1.200 1.190 1.200 1.200 1.200 44,000 52,800 1.2000 1.014 1.005 1.014 1.014 1.014 52,088 1.0137 0.84%
2024-03-05 0 1.190 1.180 1.200 1.190 1.190 50,000 59,500 1.1900 1.005 0.997 1.014 1.005 1.005 59,190 1.0052 0.00%
2024-03-04 0 1.190 1.170 1.200 1.190 1.190 80,000 95,200 1.1900 1.005 0.988 1.014 1.005 1.005 94,705 1.0052 -3.25%
2024-03-01 0 1.230 1.190 1.200 1.200 1.230 6,000 7,260 1.2100 1.039 1.005 1.014 1.014 1.039 7,103 1.0221 0.00%
2024-02-29 0 1.230 1.190 1.230 - - 0 0 - 1.039 1.005 1.039 - - 0 - 0.00%
2024-02-28 0 1.230 1.210 1.230 - - 0 0 - 1.039 1.022 1.039 - - 0 - 0.00%
2024-02-27 0 1.230 1.150 1.230 1.230 1.230 12,000 14,760 1.2300 1.039 0.971 1.039 1.039 1.039 14,206 1.0390 0.00%
2024-02-26 0 1.230 1.150 1.230 - - 0 0 - 1.039 0.971 1.039 - - 0 - 0.00%
2024-02-23 0 1.230 1.170 1.230 1.200 1.230 80,000 96,900 1.2113 1.039 0.988 1.039 1.014 1.039 94,705 1.0232 0.00%
2024-02-22 0 1.230 1.200 1.230 1.220 1.230 80,000 98,200 1.2275 1.039 1.014 1.039 1.031 1.039 94,705 1.0369 0.00%
2024-02-21 0 1.230 1.210 1.230 1.230 1.230 20,000 24,600 1.2300 1.039 1.022 1.039 1.039 1.039 23,676 1.0390 0.00%
2024-02-20 0 1.230 1.220 1.230 1.230 1.240 242,000 298,080 1.2317 1.039 1.031 1.039 1.039 1.047 286,481 1.0405 -7.52%
2024-02-19 0 1.330 1.230 1.330 1.280 1.340 240,000 313,500 1.3063 1.123 1.039 1.123 1.081 1.132 284,114 1.1034 0.00%
2024-02-16 0 1.330 1.160 1.330 - - 0 0 - 1.123 0.980 1.123 - - 0 - 0.00%
2024-02-15 0 1.330 1.140 1.330 - - 0 0 - 1.123 0.963 1.123 - - 0 - 0.00%
2024-02-14 0 1.330 1.260 1.330 - - 0 0 - 1.123 1.064 1.123 - - 0 - -2.21%
2024-02-09 0 1.360 1.360 1.560 1.350 1.360 56,000 75,800 1.3536 1.149 1.149 1.318 1.140 1.149 66,293 1.1434 4.62%
2024-02-08 0 1.300 1.140 1.530 - - 0 0 - 1.098 0.963 1.292 - - 0 - 0.00%
2024-02-07 0 1.300 1.160 1.300 - - 0 0 - 1.098 0.980 1.098 - - 0 - 0.00%
2024-02-06 0 1.300 1.160 1.300 - - 0 0 - 1.098 0.980 1.098 - - 0 - 0.00%
2024-02-05 0 1.300 1.160 1.300 - - 0 0 - 1.098 0.980 1.098 - - 0 - 0.00%
2024-02-02 0 1.300 1.270 1.300 - - 0 0 - 1.098 1.073 1.098 - - 0 - 0.00%
2024-02-01 0 1.300 1.210 1.320 - - 0 0 - 1.098 1.022 1.115 - - 0 - -1.52%
2024-01-31 0 1.320 1.260 1.320 1.320 1.340 284,000 378,120 1.3314 1.115 1.064 1.115 1.115 1.132 336,201 1.1247 -1.49%
2024-01-30 0 1.340 1.220 1.340 1.360 1.360 50,000 68,000 1.3600 1.132 1.031 1.132 1.149 1.149 59,190 1.1488 -0.74%
2024-01-29 0 1.350 1.200 1.350 - - 0 0 - 1.140 1.014 1.140 - - 0 - 0.00%
2024-01-26 0 1.350 1.260 1.350 - - 0 0 - 1.140 1.064 1.140 - - 0 - 0.00%
2024-01-25 0 1.350 1.280 1.350 1.350 1.350 30,000 40,500 1.3500 1.140 1.081 1.140 1.140 1.140 35,514 1.1404 3.85%
2024-01-24 0 1.300 1.210 1.350 - - 0 0 - 1.098 1.022 1.140 - - 0 - 0.00%
2024-01-23 0 1.300 1.180 1.350 1.300 1.300 30,000 39,000 1.3000 1.098 0.997 1.140 1.098 1.098 35,514 1.0982 -3.70%
2024-01-22 0 1.350 1.290 1.350 - - 0 0 - 1.140 1.090 1.140 - - 0 - 0.00%
2024-01-19 0 1.350 1.310 1.360 1.280 1.360 162,000 217,060 1.3399 1.140 1.107 1.149 1.081 1.149 191,777 1.1318 3.05%
2024-01-18 0 1.310 1.200 1.380 - - 0 0 - 1.107 1.014 1.166 - - 0 - 0.00%
2024-01-17 0 1.310 1.200 1.370 - - 0 0 - 1.107 1.014 1.157 - - 0 - 0.00%
2024-01-16 0 1.310 1.300 1.360 1.260 1.370 312,000 411,580 1.3192 1.107 1.098 1.149 1.064 1.157 369,348 1.1143 3.97%
2024-01-15 0 1.260 1.250 1.380 1.260 1.300 40,000 50,880 1.2720 1.064 1.056 1.166 1.064 1.098 47,352 1.0745 -10.00%
2024-01-12 0 1.400 1.300 1.400 1.350 1.400 50,000 69,000 1.3800 1.183 1.098 1.183 1.140 1.183 59,190 1.1657 7.69%
2024-01-11 0 1.300 1.300 1.400 1.300 1.430 272,000 384,120 1.4122 1.098 1.098 1.183 1.098 1.208 321,996 1.1929 -8.45%
2024-01-10 0 1.420 - 1.420 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
2024-01-09 0 1.420 1.280 1.420 1.420 1.430 140,000 199,200 1.4229 1.200 1.081 1.200 1.200 1.208 165,733 1.2019 0.00%
2024-01-08 0 1.420 1.250 1.430 1.360 1.450 234,000 324,400 1.3863 1.200 1.056 1.208 1.149 1.225 277,011 1.1711 5.19%
2024-01-05 0 1.350 1.220 1.350 - - 0 0 - 1.140 1.031 1.140 - - 0 - 0.00%
2024-01-04 0 1.350 1.120 1.350 1.350 1.350 152,000 205,200 1.3500 1.140 0.946 1.140 1.140 1.140 179,939 1.1404 0.00%
2024-01-03 0 1.350 1.300 1.350 1.340 1.350 80,000 106,100 1.3263 1.140 1.098 1.140 1.132 1.140 94,705 1.1203 5.47%
2024-01-02 0 1.280 1.230 1.340 1.270 1.380 68,000 89,760 1.3200 1.081 1.039 1.132 1.073 1.166 80,499 1.1150 0.79%
2023-12-29 0 1.270 1.130 1.270 1.140 1.290 202,000 248,680 1.2311 1.073 0.955 1.073 0.963 1.090 239,129 1.0399 14.41%
2023-12-28 0 1.110 1.110 1.140 - - 0 0 - 0.938 0.938 0.963 - - 0 - 0.00%
2023-12-27 0 1.110 1.080 1.110 - - 0 0 - 0.938 0.912 0.938 - - 0 - 0.00%
2023-12-22 0 1.110 1.110 1.130 1.090 1.150 74,000 84,940 1.1478 0.938 0.938 0.955 0.921 0.971 87,602 0.9696 -1.77%
2023-12-21 0 1.130 1.080 1.130 1.080 1.130 6,000 6,580 1.0967 0.955 0.912 0.955 0.912 0.955 7,103 0.9264 4.63%
2023-12-20 0 1.080 1.080 1.140 - - 0 0 - 0.912 0.912 0.963 - - 0 - 0.00%
2023-12-19 0 1.080 1.080 1.140 - - 0 0 - 0.912 0.912 0.963 - - 0 - 0.00%
2023-12-18 0 1.080 1.080 1.130 1.070 1.100 154,000 165,920 1.0774 0.912 0.912 0.955 0.904 0.929 182,306 0.9101 -2.70%
2023-12-15 0 1.110 1.110 1.150 1.110 1.160 52,000 59,460 1.1435 0.938 0.938 0.971 0.938 0.980 61,558 0.9659 -9.76%
2023-12-14 0 1.230 1.160 1.280 - - 0 0 - 1.039 0.980 1.081 - - 0 - 0.00%
2023-12-13 0 1.230 1.150 1.290 1.150 1.230 4,000 4,760 1.1900 1.039 0.971 1.090 0.971 1.039 4,735 1.0052 0.00%
2023-12-12 0 1.230 1.150 1.240 - - 0 0 - 1.039 0.971 1.047 - - 0 - 0.00%
2023-12-11 0 1.230 1.160 1.230 - - 0 0 - 1.039 0.980 1.039 - - 0 - 0.00%
2023-12-08 0 1.230 1.230 1.240 - - 0 0 - 1.039 1.039 1.047 - - 0 - 6.03%
2023-12-07 0 1.160 1.150 1.230 1.160 1.160 12,000 13,920 1.1600 0.980 0.971 1.039 0.980 0.980 14,206 0.9799 0.00%
2023-12-06 0 1.160 1.150 1.240 - - 0 0 - 0.980 0.971 1.047 - - 0 - 0.00%
2023-12-05 0 1.160 1.150 1.240 1.160 1.160 10,000 11,600 1.1600 0.980 0.971 1.047 0.980 0.980 11,838 0.9799 0.87%
2023-12-04 0 1.150 1.150 1.240 - - 0 0 - 0.971 0.971 1.047 - - 0 - 0.00%
2023-12-01 0 1.150 1.150 1.240 1.150 1.150 10,000 11,500 1.1500 0.971 0.971 1.047 0.971 0.971 11,838 0.9714 0.88%
2023-11-30 0 1.140 1.140 1.230 1.140 1.140 22,000 25,080 1.1400 0.963 0.963 1.039 0.963 0.963 26,044 0.9630 -4.20%
2023-11-29 0 1.190 1.140 1.190 - - 0 0 - 1.005 0.963 1.005 - - 0 - -3.25%
2023-11-28 0 1.230 1.140 1.230 - - 0 0 - 1.039 0.963 1.039 - - 0 - 0.00%
2023-11-27 0 1.230 1.140 1.230 - - 0 0 - 1.039 0.963 1.039 - - 0 - 0.00%
2023-11-24 0 1.230 1.140 1.250 - - 0 0 - 1.039 0.963 1.056 - - 0 - 0.00%
2023-11-23 0 1.230 1.230 1.240 - - 0 0 - 1.039 1.039 1.047 - - 0 - 6.03%
2023-11-22 0 1.160 1.130 1.250 - - 0 0 - 0.980 0.955 1.056 - - 0 - 0.00%
2023-11-21 0 1.160 1.130 1.270 - - 0 0 - 0.980 0.955 1.073 - - 0 - 0.00%
2023-11-20 0 1.160 1.160 1.190 - - 0 0 - 0.980 0.980 1.005 - - 0 - 0.00%
2023-11-17 0 1.160 1.160 1.240 1.160 1.270 52,000 64,160 1.2338 0.980 0.980 1.047 0.980 1.073 61,558 1.0423 -3.33%
2023-11-16 0 1.200 1.200 1.250 1.140 1.180 198,000 230,680 1.1651 1.014 1.014 1.056 0.963 0.997 234,394 0.9842 4.35%
2023-11-15 0 1.150 1.150 1.240 1.150 1.150 22,000 25,300 1.1500 0.971 0.971 1.047 0.971 0.971 26,044 0.9714 0.00%
2023-11-14 0 1.150 1.150 1.240 - - 0 0 - 0.971 0.971 1.047 - - 0 - 0.00%
2023-11-13 0 1.150 1.150 1.240 1.150 1.150 14,000 16,100 1.1500 0.971 0.971 1.047 0.971 0.971 16,573 0.9714 -1.71%
2023-11-10 0 1.170 1.130 1.240 - - 0 0 - 0.988 0.955 1.047 - - 0 - 0.00%
2023-11-09 0 1.170 1.140 1.240 - - 0 0 - 0.988 0.963 1.047 - - 0 - 0.00%
2023-11-08 0 1.170 1.140 1.240 - - 0 0 - 0.988 0.963 1.047 - - 0 - 0.00%
2023-11-07 0 1.170 1.170 1.240 1.130 1.200 26,000 31,060 1.1946 0.988 0.988 1.047 0.955 1.014 30,779 1.0091 -10.00%
2023-11-06 0 1.300 1.200 1.300 - - 0 0 - 1.098 1.014 1.098 - - 0 - 0.00%
2023-11-03 0 1.300 1.200 1.300 - - 0 0 - 1.098 1.014 1.098 - - 0 - 0.00%
2023-11-02 0 1.300 1.210 1.300 - - 0 0 - 1.098 1.022 1.098 - - 0 - 0.00%
2023-11-01 0 1.300 1.180 1.300 1.090 1.300 52,000 65,240 1.2546 1.098 0.997 1.098 0.921 1.098 61,558 1.0598 6.56%
2023-10-31 0 1.220 1.080 1.230 1.220 1.220 2,000 2,440 1.2200 1.031 0.912 1.039 1.031 1.031 2,368 1.0306 4.27%
2023-10-30 0 1.170 1.050 1.230 - - 0 0 - 0.988 0.887 1.039 - - 0 - 0.00%
2023-10-27 0 1.170 1.070 1.230 - - 0 0 - 0.988 0.904 1.039 - - 0 - 0.00%
2023-10-26 0 1.170 1.060 1.230 - - 0 0 - 0.988 0.895 1.039 - - 0 - 0.00%
2023-10-25 0 1.170 1.170 1.230 1.170 1.170 4,000 4,680 1.1700 0.988 0.988 1.039 0.988 0.988 4,735 0.9883 0.00%
2023-10-24 0 1.170 1.170 1.240 1.120 1.170 30,000 33,940 1.1313 0.988 0.988 1.047 0.946 0.988 35,514 0.9557 -8.59%
2023-10-20 0 1.280 1.210 1.250 - - 0 0 - 1.081 1.022 1.056 - - 0 - 0.00%
2023-10-19 0 1.280 1.200 1.250 - - 0 0 - 1.081 1.014 1.056 - - 0 - 0.00%
2023-10-18 0 1.280 1.200 1.280 1.150 1.280 346,000 413,520 1.1951 1.081 1.014 1.081 0.971 1.081 409,597 1.0096 -0.78%
2023-10-17 0 1.290 1.190 1.280 1.110 1.300 16,000 20,160 1.2600 1.090 1.005 1.081 0.938 1.098 18,941 1.0644 7.50%
2023-10-16 0 1.200 1.200 1.250 1.200 1.230 50,000 60,220 1.2044 1.014 1.014 1.056 1.014 1.039 59,190 1.0174 -0.83%
2023-10-13 0 1.210 1.200 1.340 1.200 1.340 58,000 72,280 1.2462 1.022 1.014 1.132 1.014 1.132 68,661 1.0527 -9.70%
2023-10-12 0 1.340 1.240 1.340 - - 0 0 - 1.132 1.047 1.132 - - 0 - 0.00%
2023-10-11 0 1.340 1.250 1.340 - - 0 0 - 1.132 1.056 1.132 - - 0 - 0.00%
2023-10-10 0 1.340 1.240 1.340 - - 0 0 - 1.132 1.047 1.132 - - 0 - -0.74%
2023-10-09 0 1.350 1.220 1.350 - - 0 0 - 1.140 1.031 1.140 - - 0 - 0.00%
2023-10-06 0 1.350 1.220 1.350 - - 0 0 - 1.140 1.031 1.140 - - 0 - -1.46%
2023-10-05 0 1.370 1.300 1.390 1.300 1.400 66,000 86,000 1.3030 1.157 1.098 1.174 1.098 1.183 78,131 1.1007 5.38%
2023-10-04 0 1.300 1.220 1.300 - - 0 0 - 1.098 1.031 1.098 - - 0 - 0.00%
2023-10-03 0 1.300 1.220 1.300 - - 0 0 - 1.098 1.031 1.098 - - 0 - 0.00%
2023-09-29 0 1.300 1.220 1.300 - - 0 0 - 1.098 1.031 1.098 - - 0 - -0.76%
2023-09-28 0 1.310 1.240 1.310 - - 0 0 - 1.107 1.047 1.107 - - 0 - 0.00%
2023-09-27 0 1.310 1.250 1.310 1.290 1.310 4,000 5,200 1.3000 1.107 1.056 1.107 1.090 1.107 4,735 1.0982 5.65%
2023-09-26 0 1.240 1.240 1.290 - - 0 0 - 1.047 1.047 1.090 - - 0 - 0.00%
2023-09-25 0 1.240 1.240 1.290 1.240 1.240 22,000 27,280 1.2400 1.047 1.047 1.090 1.047 1.047 26,044 1.0475 0.00%
2023-09-22 0 1.240 1.210 1.290 - - 0 0 - 1.047 1.022 1.090 - - 0 - 0.00%
2023-09-21 0 1.240 1.240 1.290 - - 0 0 - 1.047 1.047 1.090 - - 0 - 0.00%
2023-09-20 0 1.240 1.240 1.290 - - 0 0 - 1.047 1.047 1.090 - - 0 - 0.00%
2023-09-19 0 1.240 1.240 1.290 - - 0 0 - 1.047 1.047 1.090 - - 0 - 0.00%
2023-09-18 0 1.240 1.240 1.290 - - 0 0 - 1.047 1.047 1.090 - - 0 - 0.00%
2023-09-15 0 1.240 1.240 1.280 1.220 1.390 186,000 230,560 1.2396 1.047 1.047 1.081 1.031 1.174 220,188 1.0471 -7.46%
2023-09-14 0 1.340 1.280 1.340 - - 0 0 - 1.132 1.081 1.132 - - 0 - -1.47%
2023-09-13 0 1.360 1.360 1.370 1.280 1.380 102,000 136,020 1.3335 1.149 1.149 1.157 1.081 1.166 120,748 1.1265 3.03%
2023-09-12 0 1.320 1.230 1.320 1.200 1.330 76,000 97,460 1.2824 1.115 1.039 1.115 1.014 1.123 89,969 1.0833 4.76%
2023-09-11 0 1.260 1.260 1.290 1.220 1.330 30,000 37,200 1.2400 1.064 1.064 1.090 1.031 1.123 35,514 1.0475 -5.26%
2023-09-07 0 1.330 1.230 1.330 - - 0 0 - 1.123 1.039 1.123 - - 0 - 0.00%
2023-09-06 0 1.330 1.230 1.330 - - 0 0 - 1.123 1.039 1.123 - - 0 - 0.00%
2023-09-05 0 1.330 1.240 1.330 - - 0 0 - 1.123 1.047 1.123 - - 0 - 0.00%
2023-09-04 0 1.330 1.250 1.340 - - 0 0 - 1.123 1.056 1.132 - - 0 - 0.00%
2023-08-31 0 1.330 1.300 1.340 1.280 1.340 390,000 511,320 1.3111 1.123 1.098 1.132 1.081 1.132 461,685 1.1075 -0.75%
2023-08-30 0 1.340 1.290 1.340 1.340 1.350 228,000 306,100 1.3425 1.132 1.090 1.132 1.132 1.140 269,908 1.1341 0.75%
2023-08-29 0 1.330 1.330 1.340 1.220 1.340 990,000 1,279,380 1.2923 1.123 1.123 1.132 1.031 1.132 1,171,970 1.0916 4.72%
2023-08-28 0 1.270 1.270 1.280 1.200 1.300 1,466,000 1,749,980 1.1937 1.073 1.073 1.081 1.014 1.098 1,735,462 1.0084 4.10%
2023-08-25 0 1.220 1.210 1.250 - - 800,000 976,000 1.2200 1.031 1.022 1.056 - - 947,046 1.0306 0.00%
2023-08-24 0 1.220 1.220 1.260 1.220 1.220 402,000 494,440 1.2300 1.031 1.031 1.064 1.031 1.031 475,891 1.0390 0.83%
2023-08-23 0 1.210 1.210 1.250 1.210 1.260 82,000 102,320 1.2478 1.022 1.022 1.056 1.022 1.064 97,072 1.0541 0.00%
2023-08-22 0 1.210 1.190 1.250 1.200 1.280 2,084,000 2,561,660 1.2292 1.022 1.005 1.056 1.014 1.081 2,467,055 1.0383 -9.02%
2023-08-21 0 1.330 1.250 1.330 - - 0 0 - 1.123 1.056 1.123 - - 0 - -0.75%
2023-08-18 0 1.340 1.250 1.330 - - 0 0 - 1.132 1.056 1.123 - - 0 - 0.00%
2023-08-17 0 1.340 1.260 1.330 - - 0 0 - 1.132 1.064 1.123 - - 0 - 0.00%
2023-08-16 0 1.340 1.250 1.330 - - 0 0 - 1.132 1.056 1.123 - - 0 - 0.00%
2023-08-15 0 1.340 1.250 1.340 - - 0 0 - 1.132 1.056 1.132 - - 0 - 0.00%
2023-08-14 0 1.340 1.250 1.330 - - 0 0 - 1.132 1.056 1.123 - - 0 - 0.00%
2023-08-11 0 1.340 1.250 1.330 - - 0 0 - 1.132 1.056 1.123 - - 0 - -0.74%
2023-08-10 0 1.350 1.270 1.350 1.350 1.350 2,000 2,700 1.3500 1.140 1.073 1.140 1.140 1.140 2,368 1.1404 6.30%
2023-08-09 0 1.270 1.250 1.330 1.230 1.370 16,000 21,640 1.3525 1.073 1.056 1.123 1.039 1.157 18,941 1.1425 -7.30%
2023-08-08 0 1.370 1.250 1.370 1.370 1.370 44,000 60,280 1.3700 1.157 1.056 1.157 1.157 1.157 52,088 1.1573 0.00%
2023-08-07 0 1.370 1.250 1.370 1.370 1.370 20,000 27,400 1.3700 1.157 1.056 1.157 1.157 1.157 23,676 1.1573 0.00%
2023-08-04 0 1.370 1.250 1.370 1.370 1.370 50,000 68,500 1.3700 1.157 1.056 1.157 1.157 1.157 59,190 1.1573 0.00%
2023-08-03 0 1.370 1.250 1.370 1.370 1.380 26,000 35,660 1.3715 1.157 1.056 1.157 1.157 1.166 30,779 1.1586 -0.72%
2023-08-02 0 1.380 1.280 1.370 - - 0 0 - 1.166 1.081 1.157 - - 0 - 0.00%
2023-08-01 0 1.380 1.290 1.390 1.300 1.380 70,000 91,380 1.3054 1.166 1.090 1.174 1.098 1.166 82,867 1.1027 0.73%
2023-07-31 0 1.370 1.310 1.370 - - 0 0 - 1.157 1.107 1.157 - - 0 - 0.00%
2023-07-28 0 1.370 1.310 1.370 - - 0 0 - 1.157 1.107 1.157 - - 0 - 0.00%
2023-07-27 0 1.370 1.290 1.370 - - 0 0 - 1.157 1.090 1.157 - - 0 - -1.44%
2023-07-26 0 1.390 1.300 1.390 - - 0 0 - 1.174 1.098 1.174 - - 0 - 0.00%
2023-07-25 0 1.390 1.290 1.390 - - 0 0 - 1.174 1.090 1.174 - - 0 - 0.00%
2023-07-24 0 1.390 1.330 1.390 1.250 1.390 82,000 112,040 1.3663 1.174 1.123 1.174 1.056 1.174 97,072 1.1542 0.00%
2023-07-21 0 1.390 1.330 1.370 1.310 1.390 120,000 160,900 1.3408 1.174 1.123 1.157 1.107 1.174 142,057 1.1326 3.73%
2023-07-20 0 1.340 1.340 1.370 1.320 1.390 66,000 91,600 1.3879 1.132 1.132 1.157 1.115 1.174 78,131 1.1724 -2.90%
2023-07-19 0 1.380 1.380 1.420 1.300 1.430 296,000 405,420 1.3697 1.166 1.166 1.200 1.098 1.208 350,407 1.1570 -0.72%
2023-07-18 0 1.390 1.330 1.390 1.220 1.410 810,000 1,108,400 1.3684 1.174 1.123 1.174 1.031 1.191 958,884 1.1559 6.92%
2023-07-14 0 1.300 1.300 1.310 1.250 1.260 18,000 22,660 1.2589 1.098 1.098 1.107 1.056 1.064 21,309 1.0634 1.56%
2023-07-13 0 1.280 1.250 1.290 1.200 1.280 108,000 132,560 1.2274 1.081 1.056 1.090 1.014 1.081 127,851 1.0368 2.40%
2023-07-12 0 1.250 1.250 1.310 1.240 1.320 32,000 42,080 1.3150 1.056 1.056 1.107 1.047 1.115 37,882 1.1108 -2.34%
2023-07-11 0 1.280 1.200 1.280 - - 0 0 - 1.081 1.014 1.081 - - 0 - 0.00%
2023-07-10 0 1.280 1.200 1.320 - - 0 0 - 1.081 1.014 1.115 - - 0 - 0.00%
2023-07-07 0 1.280 1.200 1.250 - - 0 0 - 1.081 1.014 1.056 - - 0 - -1.54%
2023-07-06 0 1.300 1.200 1.320 - - 0 0 - 1.098 1.014 1.115 - - 0 - 0.00%
2023-07-05 0 1.300 1.210 1.320 - - 0 0 - 1.098 1.022 1.115 - - 0 - 0.00%
2023-07-04 0 1.300 1.220 1.310 1.210 1.300 12,000 15,100 1.2583 1.098 1.031 1.107 1.022 1.098 14,206 1.0630 0.00%
2023-07-03 0 1.300 1.170 1.320 1.170 1.300 20,000 24,120 1.2060 1.098 0.988 1.115 0.988 1.098 23,676 1.0187 -1.52%
2023-06-30 0 1.320 1.230 1.320 1.160 1.320 10,000 12,860 1.2860 1.115 1.039 1.115 0.980 1.115 11,838 1.0863 2.33%
2023-06-29 0 1.290 1.150 1.320 - - 0 0 - 1.090 0.971 1.115 - - 0 - 0.00%
2023-06-28 0 1.290 1.150 1.320 - - 0 0 - 1.090 0.971 1.115 - - 0 - 0.00%
2023-06-27 0 1.290 1.150 1.320 - - 0 0 - 1.090 0.971 1.115 - - 0 - 0.00%
2023-06-26 0 1.290 1.120 1.320 - - 0 0 - 1.090 0.946 1.115 - - 0 - 0.00%
2023-06-23 0 1.290 1.100 1.320 - - 0 0 - 1.090 0.929 1.115 - - 0 - 0.00%
2023-06-21 0 1.290 1.150 1.340 - - 0 0 - 1.090 0.971 1.132 - - 0 - 0.00%
2023-06-20 0 1.290 1.160 1.320 - - 0 0 - 1.090 0.980 1.115 - - 0 - 0.00%
2023-06-19 0 1.290 1.290 1.310 1.290 1.310 24,000 31,360 1.3067 1.090 1.090 1.107 1.090 1.107 28,411 1.1038 8.40%
2023-06-16 0 1.280 1.220 1.280 1.260 1.280 26,000 33,160 1.2754 1.005 0.958 1.005 0.990 1.005 33,107 1.0016 7.56%
2023-06-15 0 1.190 1.190 1.230 1.190 1.230 194,000 234,320 1.2078 0.935 0.935 0.966 0.935 0.966 247,028 0.9486 -10.53%
2023-06-14 0 1.330 1.260 1.340 - - 0 0 - 1.044 0.990 1.052 - - 0 - 0.00%
2023-06-13 0 1.330 1.240 1.350 - - 0 0 - 1.044 0.974 1.060 - - 0 - 0.00%
2023-06-12 0 1.330 1.250 1.350 - - 0 0 - 1.044 0.982 1.060 - - 0 - 0.00%
2023-06-09 0 1.330 1.270 1.350 - - 0 0 - 1.044 0.997 1.060 - - 0 - 0.00%
2023-06-08 0 1.330 1.260 1.340 1.260 1.360 6,000 7,900 1.3167 1.044 0.990 1.052 0.990 1.068 7,640 1.0340 -2.21%
2023-06-07 0 1.360 1.250 1.380 1.360 1.360 2,000 2,720 1.3600 1.068 0.982 1.084 1.068 1.068 2,547 1.0681 7.94%
2023-06-06 0 1.260 1.250 1.380 1.260 1.380 6,000 7,920 1.3200 0.990 0.982 1.084 0.990 1.084 7,640 1.0366 -5.26%
2023-06-05 0 1.330 1.250 1.330 1.300 1.330 18,000 23,880 1.3267 1.044 0.982 1.044 1.021 1.044 22,920 1.0419 2.31%
2023-06-02 0 1.300 1.220 1.300 1.250 1.300 20,000 25,480 1.2740 1.021 0.958 1.021 0.982 1.021 25,467 1.0005 4.00%
2023-06-01 0 1.250 1.230 1.250 - - 0 0 - 0.982 0.966 0.982 - - 0 - 0.00%
2023-05-31 0 1.250 1.180 1.250 1.220 1.250 38,000 47,140 1.2405 0.982 0.927 0.982 0.958 0.982 48,387 0.9742 1.63%
2023-05-30 0 1.230 1.220 1.260 1.230 1.250 16,000 19,960 1.2475 0.966 0.958 0.990 0.966 0.982 20,373 0.9797 -1.60%
2023-05-29 0 1.250 1.250 1.280 1.250 1.250 28,000 35,000 1.2500 0.982 0.982 1.005 0.982 0.982 35,654 0.9817 0.00%
2023-05-25 0 1.250 1.250 1.280 1.220 1.290 150,000 189,180 1.2612 0.982 0.982 1.005 0.958 1.013 191,001 0.9905 -3.85%
2023-05-24 0 1.300 1.280 1.300 - - 0 0 - 1.021 1.005 1.021 - - 0 - 0.00%
2023-05-23 0 1.300 1.260 1.300 1.250 1.300 28,000 36,180 1.2921 1.021 0.990 1.021 0.982 1.021 35,654 1.0148 0.00%
2023-05-22 0 1.300 1.290 1.330 1.290 1.380 32,000 42,080 1.3150 1.021 1.013 1.044 1.013 1.084 40,747 1.0327 -5.80%
2023-05-19 0 1.380 1.310 1.380 1.290 1.380 8,000 10,840 1.3550 1.084 1.029 1.084 1.013 1.084 10,187 1.0641 2.99%
2023-05-18 0 1.340 1.290 1.340 1.290 1.340 56,000 72,960 1.3029 1.052 1.013 1.052 1.013 1.052 71,307 1.0232 2.29%
2023-05-17 0 1.310 1.300 1.330 1.310 1.330 32,000 42,260 1.3206 1.029 1.021 1.044 1.029 1.044 40,747 1.0371 -0.76%
2023-05-16 0 1.320 1.310 1.350 1.320 1.340 42,000 55,540 1.3224 1.037 1.029 1.060 1.037 1.052 53,480 1.0385 -4.35%
2023-05-15 0 1.380 1.300 1.390 1.320 1.390 124,000 166,380 1.3418 1.084 1.021 1.092 1.037 1.092 157,894 1.0537 -1.43%
2023-05-12 0 1.400 1.360 1.400 - - 0 0 - 1.099 1.068 1.099 - - 0 - -0.71%
2023-05-11 0 1.410 1.370 1.450 - - 0 0 - 1.107 1.076 1.139 - - 0 - 0.00%
2023-05-10 0 1.410 1.370 1.450 1.380 1.450 14,000 19,460 1.3900 1.107 1.076 1.139 1.084 1.139 17,827 1.0916 0.00%
2023-05-09 0 1.410 1.350 1.420 - - 0 0 - 1.107 1.060 1.115 - - 0 - 0.00%
2023-05-08 0 1.410 1.380 1.420 1.320 1.410 26,000 36,260 1.3946 1.107 1.084 1.115 1.037 1.107 33,107 1.0952 -2.08%
2023-05-05 0 1.440 1.400 1.460 - - 0 0 - 1.131 1.099 1.147 - - 0 - 0.00%
2023-05-04 0 1.440 1.400 1.450 - - 0 0 - 1.131 1.099 1.139 - - 0 - 0.00%
2023-05-03 0 1.440 1.410 1.440 - - 0 0 - 1.131 1.107 1.131 - - 0 - 0.00%
2023-05-02 0 1.440 1.410 1.460 - - 0 0 - 1.131 1.107 1.147 - - 0 - 0.00%
2023-04-28 0 1.440 1.400 1.450 1.400 1.450 104,000 150,040 1.4427 1.131 1.099 1.139 1.099 1.139 132,427 1.1330 3.60%
2023-04-27 0 1.390 1.380 1.390 1.390 1.400 152,000 211,540 1.3917 1.092 1.084 1.092 1.092 1.099 193,548 1.0930 -4.14%
2023-04-26 0 1.450 1.410 1.450 - - 0 0 - 1.139 1.107 1.139 - - 0 - -0.68%
2023-04-25 0 1.460 1.420 1.460 1.410 1.500 102,000 148,580 1.4567 1.147 1.115 1.147 1.107 1.178 129,881 1.1440 4.29%
2023-04-24 0 1.400 1.400 1.470 - - 0 0 - 1.099 1.099 1.154 - - 0 - 0.00%
2023-04-21 0 1.400 1.400 1.470 1.400 1.440 44,000 63,280 1.4382 1.099 1.099 1.154 1.099 1.131 56,027 1.1295 -2.10%
2023-04-20 0 1.430 1.400 1.480 1.400 1.420 26,000 36,600 1.4077 1.123 1.099 1.162 1.099 1.115 33,107 1.1055 0.00%
2023-04-19 0 1.430 1.400 1.460 1.430 1.430 36,000 51,480 1.4300 1.123 1.099 1.147 1.123 1.123 45,840 1.1230 0.00%
2023-04-18 0 1.430 1.360 1.430 1.380 1.520 252,000 360,300 1.4298 1.123 1.068 1.123 1.084 1.194 320,882 1.1228 0.70%
2023-04-17 0 1.420 1.360 1.530 1.390 1.420 346,000 490,880 1.4187 1.115 1.068 1.202 1.092 1.115 440,575 1.1142 1.43%
2023-04-14 0 1.400 1.400 1.420 1.400 1.420 32,000 45,400 1.4188 1.099 1.099 1.115 1.099 1.115 40,747 1.1142 -0.71%
2023-04-13 0 1.410 1.400 1.410 1.410 1.410 80,000 112,800 1.4100 1.107 1.099 1.107 1.107 1.107 101,867 1.1073 -0.70%
2023-04-12 0 1.420 1.410 1.420 1.400 1.420 58,000 82,320 1.4193 1.115 1.107 1.115 1.099 1.115 73,854 1.1146 0.00%
2023-04-11 0 1.420 1.400 1.420 - - 0 0 - 1.115 1.099 1.115 - - 0 - 0.00%
2023-04-06 0 1.420 1.390 1.420 - - 0 0 - 1.115 1.092 1.115 - - 0 - 0.00%
2023-04-04 0 1.420 1.390 1.420 - - 0 0 - 1.115 1.092 1.115 - - 0 - 0.00%
2023-04-03 0 1.420 1.390 1.420 1.390 1.420 12,000 16,740 1.3950 1.115 1.092 1.115 1.092 1.115 15,280 1.0955 1.43%
2023-03-31 0 1.400 1.400 1.410 1.400 1.420 50,000 70,580 1.4116 1.099 1.099 1.107 1.099 1.115 63,667 1.1086 -1.41%
2023-03-30 0 1.420 1.410 1.420 1.420 1.420 22,000 31,240 1.4200 1.115 1.107 1.115 1.115 1.115 28,013 1.1152 -0.70%
2023-03-29 0 1.430 1.410 1.450 1.430 1.450 424,000 606,720 1.4309 1.123 1.107 1.139 1.123 1.139 539,896 1.1238 -1.38%
2023-03-28 0 1.450 1.410 1.450 1.440 1.450 78,000 112,640 1.4441 1.139 1.107 1.139 1.131 1.139 99,320 1.1341 0.69%
2023-03-27 0 1.440 1.410 1.440 - - 0 0 - 1.131 1.107 1.131 - - 0 - -0.69%
2023-03-24 0 1.450 1.420 1.480 - - 0 0 - 1.139 1.115 1.162 - - 0 - 0.00%
2023-03-23 0 1.450 1.410 1.490 - - 0 0 - 1.139 1.107 1.170 - - 0 - 0.00%
2023-03-22 0 1.450 1.410 1.480 - - 0 0 - 1.139 1.107 1.162 - - 0 - 0.00%
2023-03-21 0 1.450 1.410 1.480 1.390 1.480 14,000 20,280 1.4486 1.139 1.107 1.162 1.092 1.162 17,827 1.1376 0.00%
2023-03-20 0 1.450 1.420 1.480 1.400 1.400 42,000 58,800 1.4000 1.139 1.115 1.162 1.099 1.099 53,480 1.0995 -1.36%
2023-03-17 0 1.470 1.430 1.480 1.400 1.470 32,000 45,040 1.4075 1.154 1.123 1.162 1.099 1.154 40,747 1.1054 -4.55%
2023-03-16 0 1.540 1.420 1.540 1.390 1.550 96,000 139,640 1.4546 1.209 1.115 1.209 1.092 1.217 122,241 1.1423 6.21%
2023-03-15 0 1.450 1.400 1.500 1.400 1.450 72,000 101,780 1.4136 1.139 1.099 1.178 1.099 1.139 91,680 1.1102 0.00%
2023-03-14 0 1.450 1.440 1.530 - - 0 0 - 1.139 1.131 1.202 - - 0 - 0.00%
2023-03-13 0 1.450 1.450 1.500 1.450 1.450 38,000 55,100 1.4500 1.139 1.139 1.178 1.139 1.139 48,387 1.1387 0.00%
2023-03-10 0 1.450 1.450 1.500 1.450 1.450 28,000 40,600 1.4500 1.139 1.139 1.178 1.139 1.139 35,654 1.1387 0.00%
2023-03-09 0 1.450 1.440 1.450 - - 12,000 17,400 1.4500 1.139 1.131 1.139 - - 15,280 1.1387 -2.03%
2023-03-08 0 1.480 1.440 1.550 - - 0 0 - 1.162 1.131 1.217 - - 0 - 0.00%
2023-03-07 0 1.480 1.440 1.500 - - 0 0 - 1.162 1.131 1.178 - - 0 - 0.00%
2023-03-06 0 1.480 1.440 1.500 - - 0 0 - 1.162 1.131 1.178 - - 0 - 0.00%
2023-03-03 0 1.480 1.440 1.550 - - 0 0 - 1.162 1.131 1.217 - - 0 - 0.00%
2023-03-02 0 1.480 1.440 1.530 - - 0 0 - 1.162 1.131 1.202 - - 0 - 0.00%
2023-03-01 0 1.480 1.440 1.550 1.450 1.540 4,000 5,980 1.4950 1.162 1.131 1.217 1.139 1.209 5,093 1.1741 0.68%
2023-02-28 0 1.470 1.440 1.550 1.470 1.470 2,000 2,940 1.4700 1.154 1.131 1.217 1.154 1.154 2,547 1.1544 -0.68%
2023-02-27 0 1.480 1.440 1.500 1.430 1.550 104,000 151,920 1.4608 1.162 1.131 1.178 1.123 1.217 132,427 1.1472 -1.99%
2023-02-24 0 1.510 1.460 1.550 1.510 1.550 10,000 15,360 1.5360 1.186 1.147 1.217 1.186 1.217 12,733 1.2063 -2.58%
2023-02-23 0 1.550 1.450 1.550 - - 0 0 - 1.217 1.139 1.217 - - 0 - 0.00%
2023-02-22 0 1.550 1.450 1.550 1.550 1.550 2,000 3,100 1.5500 1.217 1.139 1.217 1.217 1.217 2,547 1.2173 0.00%
2023-02-21 0 1.550 1.460 1.580 - - 0 0 - 1.217 1.147 1.241 - - 0 - 0.00%
2023-02-20 0 1.550 1.460 1.550 - - 0 0 - 1.217 1.147 1.217 - - 0 - 0.00%
2023-02-17 0 1.550 1.500 1.550 - - 0 0 - 1.217 1.178 1.217 - - 0 - 0.00%
2023-02-16 0 1.550 1.460 1.580 1.550 1.550 4,000 6,200 1.5500 1.217 1.147 1.241 1.217 1.217 5,093 1.2173 0.00%
2023-02-15 0 1.550 1.470 1.550 1.500 1.550 68,000 102,680 1.5100 1.217 1.154 1.217 1.178 1.217 86,587 1.1859 -1.27%
2023-02-14 0 1.570 1.550 1.600 1.550 1.600 70,000 111,900 1.5986 1.233 1.217 1.257 1.217 1.257 89,134 1.2554 0.00%
2023-02-13 0 1.570 1.520 1.600 - - 0 0 - 1.233 1.194 1.257 - - 0 - 0.00%
2023-02-10 0 1.570 1.520 1.570 1.550 1.580 110,000 172,700 1.5700 1.233 1.194 1.233 1.217 1.241 140,067 1.2330 3.97%
2023-02-09 0 1.510 1.450 1.580 - - 0 0 - 1.186 1.139 1.241 - - 0 - 0.00%
2023-02-08 0 1.510 1.460 1.510 1.460 1.510 34,000 50,540 1.4865 1.186 1.147 1.186 1.147 1.186 43,294 1.1674 -1.31%
2023-02-07 0 1.530 1.510 1.580 1.490 1.500 22,000 32,900 1.4955 1.202 1.186 1.241 1.170 1.178 28,013 1.1744 0.00%
2023-02-06 0 1.530 1.500 1.530 1.530 1.530 6,000 9,180 1.5300 1.202 1.178 1.202 1.202 1.202 7,640 1.2016 -0.65%
2023-02-03 0 1.540 1.510 1.580 - - 0 0 - 1.209 1.186 1.241 - - 0 - 0.00%
2023-02-02 0 1.540 1.490 1.550 1.500 1.540 30,000 45,200 1.5067 1.209 1.170 1.217 1.178 1.209 38,200 1.1832 -1.28%
2023-02-01 0 1.560 1.520 1.560 1.550 1.620 150,000 237,920 1.5861 1.225 1.194 1.225 1.217 1.272 191,001 1.2456 -2.50%
2023-01-31 0 1.600 1.500 1.600 1.600 1.600 6,000 9,600 1.6000 1.257 1.178 1.257 1.257 1.257 7,640 1.2565 0.00%
2023-01-30 0 1.600 1.540 1.600 1.520 1.610 92,000 146,320 1.5904 1.257 1.209 1.257 1.194 1.264 117,147 1.2490 5.96%
2023-01-27 0 1.510 1.500 1.590 1.490 1.510 64,000 96,020 1.5003 1.186 1.178 1.249 1.170 1.186 81,494 1.1783 4.86%
2023-01-26 0 1.440 1.440 1.490 1.430 1.500 54,000 79,260 1.4678 1.131 1.131 1.170 1.123 1.178 68,760 1.1527 -4.00%
2023-01-20 0 1.500 1.430 1.590 1.390 1.510 244,000 361,580 1.4819 1.178 1.123 1.249 1.092 1.186 310,695 1.1638 4.17%
2023-01-19 0 1.440 1.420 1.440 1.400 1.440 6,000 8,500 1.4167 1.131 1.115 1.131 1.099 1.131 7,640 1.1126 0.70%
2023-01-18 0 1.430 1.410 1.430 1.360 1.430 290,000 403,720 1.3921 1.123 1.107 1.123 1.068 1.123 369,268 1.0933 -2.05%
2023-01-17 0 1.460 1.430 1.470 1.410 1.460 132,000 188,660 1.4292 1.147 1.123 1.154 1.107 1.147 168,081 1.1224 -2.01%
2023-01-16 0 1.490 1.430 1.510 1.400 1.500 262,000 380,920 1.4539 1.170 1.123 1.186 1.099 1.178 333,615 1.1418 6.43%
2023-01-13 0 1.400 1.400 1.450 1.400 1.510 1,100,000 1,583,740 1.4398 1.099 1.099 1.139 1.099 1.186 1,400,673 1.1307 -10.26%
2023-01-12 0 1.560 1.470 1.680 - - 0 0 - 1.225 1.154 1.319 - - 0 - 0.00%
2023-01-11 0 1.560 1.520 1.570 1.500 1.610 84,000 129,940 1.5469 1.225 1.194 1.233 1.178 1.264 106,961 1.2148 1.30%
2023-01-10 0 1.540 1.540 1.550 1.450 1.540 42,000 64,300 1.5310 1.209 1.209 1.217 1.139 1.209 53,480 1.2023 4.05%
2023-01-09 0 1.480 1.480 1.590 1.450 1.500 28,000 40,920 1.4614 1.162 1.162 1.249 1.139 1.178 35,654 1.1477 -3.27%
2023-01-06 0 1.530 1.530 1.600 1.510 1.590 6,000 9,400 1.5667 1.202 1.202 1.257 1.186 1.249 7,640 1.2304 2.00%
2023-01-05 0 1.500 1.500 1.510 1.450 1.570 60,000 88,500 1.4750 1.178 1.178 1.186 1.139 1.233 76,400 1.1584 -6.25%
2023-01-04 0 1.600 1.410 1.600 - - 0 0 - 1.257 1.107 1.257 - - 0 - 0.00%
2023-01-03 0 1.600 1.600 1.660 1.500 1.500 48,000 72,000 1.5000 1.257 1.257 1.304 1.178 1.178 61,120 1.1780 12.68%
2022-12-30 0 1.420 1.420 1.460 1.400 1.700 236,000 352,200 1.4924 1.115 1.115 1.147 1.099 1.335 300,508 1.1720 1.43%
2022-12-29 0 1.400 1.370 1.400 1.360 1.400 160,000 223,380 1.3961 1.099 1.076 1.099 1.068 1.099 203,734 1.0964 0.00%
2022-12-28 0 1.400 1.390 1.400 1.400 1.430 58,000 82,740 1.4266 1.099 1.092 1.099 1.099 1.123 73,854 1.1203 0.72%
2022-12-23 0 1.390 1.390 1.500 1.390 1.500 4,000 5,780 1.4450 1.092 1.092 1.178 1.092 1.178 5,093 1.1348 -0.71%
2022-12-22 0 1.400 1.400 1.480 1.390 1.480 20,000 28,180 1.4090 1.099 1.099 1.162 1.092 1.162 25,467 1.1065 -4.11%
2022-12-21 0 1.460 1.400 1.460 - - 1,250 1,725 1.3800 1.147 1.099 1.147 - - 1,592 1.0838 0.00%
2022-12-20 0 1.460 1.400 1.460 1.380 1.460 184,000 261,480 1.4211 1.147 1.099 1.147 1.084 1.147 234,294 1.1160 -0.68%
2022-12-19 0 1.470 1.410 1.470 1.400 1.500 112,000 165,820 1.4805 1.154 1.107 1.154 1.099 1.178 142,614 1.1627 2.80%
2022-12-16 0 1.430 1.350 1.450 - - 0 0 - 1.123 1.060 1.139 - - 0 - 0.00%
2022-12-15 0 1.430 1.370 1.430 1.380 1.430 24,000 33,220 1.3842 1.123 1.076 1.123 1.084 1.123 30,560 1.0870 -1.38%
2022-12-14 0 1.450 1.390 1.460 - - 0 0 - 1.139 1.092 1.147 - - 0 - 0.00%
2022-12-13 0 1.450 1.370 1.460 1.380 1.450 36,000 49,820 1.3839 1.139 1.076 1.147 1.084 1.139 45,840 1.0868 5.07%
2022-12-12 0 1.380 1.380 1.450 1.370 1.370 4,000 5,660 1.4150 1.084 1.084 1.139 1.076 1.076 5,093 1.1113 -0.72%
2022-12-09 0 1.390 1.390 1.450 1.390 1.450 34,000 49,100 1.4441 1.092 1.092 1.139 1.092 1.139 43,294 1.1341 -4.14%
2022-12-08 0 1.450 1.380 1.450 1.380 1.450 46,000 63,760 1.3861 1.139 1.084 1.139 1.084 1.139 58,574 1.0885 5.07%
2022-12-07 0 1.380 1.380 1.490 1.380 1.490 46,000 66,720 1.4504 1.084 1.084 1.170 1.084 1.170 58,574 1.1391 -4.83%
2022-12-06 0 1.450 1.350 1.470 - - 0 0 - 1.139 1.060 1.154 - - 0 - 0.00%
2022-12-05 0 1.450 1.370 1.450 - - 0 0 - 1.139 1.076 1.139 - - 0 - 0.00%
2022-12-02 0 1.450 1.350 1.450 1.450 1.450 40,000 58,000 1.4500 1.139 1.060 1.139 1.139 1.139 50,934 1.1387 1.40%
2022-12-01 0 1.430 1.340 1.430 1.340 1.430 14,000 19,040 1.3600 1.123 1.052 1.123 1.052 1.123 17,827 1.0681 0.70%
2022-11-30 0 1.420 1.360 1.440 - - 0 0 - 1.115 1.068 1.131 - - 0 - 0.00%
2022-11-29 0 1.420 1.380 1.420 1.320 1.420 386,000 529,080 1.3707 1.115 1.084 1.115 1.037 1.115 491,509 1.0764 0.00%
2022-11-28 0 1.420 1.330 1.420 - - 0 0 - 1.115 1.044 1.115 - - 0 - -5.96%
2022-11-25 0 1.510 1.330 1.510 1.430 1.510 54,000 77,600 1.4370 1.186 1.044 1.186 1.123 1.186 68,760 1.1286 5.59%
2022-11-24 0 1.430 1.320 1.420 1.300 1.450 44,000 63,460 1.4423 1.123 1.037 1.115 1.021 1.139 56,027 1.1327 -1.38%
2022-11-23 0 1.450 1.300 1.450 - - 0 0 - 1.139 1.021 1.139 - - 0 - 0.00%
2022-11-22 0 1.450 1.400 1.450 - - 0 0 - 1.139 1.099 1.139 - - 0 - 0.00%
2022-11-21 0 1.450 1.280 1.450 1.450 1.450 40,000 58,000 1.4500 1.139 1.005 1.139 1.139 1.139 50,934 1.1387 0.00%
2022-11-18 0 1.450 1.350 1.450 1.450 1.450 40,000 58,000 1.4500 1.139 1.060 1.139 1.139 1.139 50,934 1.1387 0.00%
2022-11-17 0 1.450 1.350 1.450 1.450 1.460 40,000 58,080 1.4520 1.139 1.060 1.139 1.139 1.147 50,934 1.1403 -0.68%
2022-11-16 0 1.460 1.280 1.480 1.280 1.460 44,000 61,480 1.3973 1.147 1.005 1.162 1.005 1.147 56,027 1.0973 4.29%
2022-11-15 0 1.400 1.370 1.400 1.430 1.430 40,000 57,200 1.4300 1.099 1.076 1.099 1.123 1.123 50,934 1.1230 -2.10%
2022-11-14 0 1.430 1.280 1.440 - - 0 0 - 1.123 1.005 1.131 - - 0 - 0.00%
2022-11-11 0 1.430 1.330 1.440 1.430 1.430 2,000 2,860 1.4300 1.123 1.044 1.131 1.123 1.123 2,547 1.1230 6.72%
2022-11-10 0 1.340 1.390 1.400 1.350 1.350 2,000 2,700 1.3500 1.052 1.092 1.099 1.060 1.060 2,547 1.0602 0.00%
2022-11-09 0 1.340 1.340 1.350 1.260 1.330 64,000 83,060 1.2978 1.052 1.052 1.060 0.990 1.044 81,494 1.0192 0.75%
2022-11-08 0 1.330 1.260 1.330 - - 0 0 - 1.044 0.990 1.044 - - 0 - -0.75%
2022-11-07 0 1.340 1.260 1.340 - - 0 0 - 1.052 0.990 1.052 - - 0 - 0.00%
2022-11-04 0 1.340 1.340 1.350 1.250 1.320 132,000 173,960 1.3179 1.052 1.052 1.060 0.982 1.037 168,081 1.0350 3.08%
2022-11-03 0 1.300 1.300 1.310 1.280 1.300 220,000 284,880 1.2949 1.021 1.021 1.029 1.005 1.021 280,135 1.0169 3.17%
2022-11-02 0 1.260 1.260 1.280 - - 0 0 - 0.990 0.990 1.005 - - 0 - 0.00%
2022-11-01 0 1.260 1.250 1.280 - - 0 0 - 0.990 0.982 1.005 - - 0 - 0.00%
2022-10-31 0 1.260 1.260 1.300 1.260 1.260 88,000 110,880 1.2600 0.990 0.990 1.021 0.990 0.990 112,054 0.9895 -3.82%
2022-10-28 0 1.310 1.250 1.320 - - 0 0 - 1.029 0.982 1.037 - - 0 - 0.00%
2022-10-27 0 1.310 1.270 1.310 - - 0 0 - 1.029 0.997 1.029 - - 0 - -0.76%
2022-10-26 0 1.320 1.260 1.300 1.260 1.320 8,000 10,320 1.2900 1.037 0.990 1.021 0.990 1.037 10,187 1.0131 0.00%
2022-10-25 0 1.320 1.250 1.320 1.230 1.340 74,000 96,160 1.2995 1.037 0.982 1.037 0.966 1.052 94,227 1.0205 6.45%
2022-10-24 0 1.240 1.240 1.270 1.230 1.270 58,000 72,000 1.2414 0.974 0.974 0.997 0.966 0.997 73,854 0.9749 -3.88%
2022-10-21 0 1.290 1.270 1.290 - - 0 0 - 1.013 0.997 1.013 - - 0 - -1.53%
2022-10-20 0 1.310 1.270 1.310 - - 0 0 - 1.029 0.997 1.029 - - 0 - -2.24%
2022-10-19 0 1.340 1.280 1.340 1.340 1.340 12,000 16,080 1.3400 1.052 1.005 1.052 1.052 1.052 15,280 1.0524 -0.74%
2022-10-18 0 1.350 1.290 1.340 - - 0 0 - 1.060 1.013 1.052 - - 0 - 0.00%
2022-10-17 0 1.350 1.320 1.350 1.300 1.350 86,000 112,000 1.3023 1.060 1.037 1.060 1.021 1.060 109,507 1.0228 -3.57%
2022-10-14 0 1.400 1.310 1.400 1.400 1.410 4,000 5,620 1.4050 1.099 1.029 1.099 1.099 1.107 5,093 1.1034 3.70%
2022-10-13 0 1.350 1.300 1.400 1.250 1.370 66,000 87,440 1.3248 1.060 1.021 1.099 0.982 1.076 84,040 1.0405 0.75%
2022-10-12 0 1.340 1.280 1.340 1.270 1.400 22,000 28,740 1.3064 1.052 1.005 1.052 0.997 1.099 28,013 1.0259 2.29%
2022-10-11 0 1.310 1.270 1.320 1.310 1.310 730,000 956,340 1.3101 1.029 0.997 1.037 1.029 1.029 929,538 1.0288 0.00%
2022-10-10 0 1.310 1.310 1.320 1.260 1.310 122,000 159,720 1.3092 1.029 1.029 1.037 0.990 1.029 155,347 1.0281 -2.24%
2022-10-07 0 1.340 1.310 1.350 1.310 1.340 824,000 1,079,500 1.3101 1.052 1.029 1.060 1.029 1.052 1,049,232 1.0288 1.52%
2022-10-06 0 1.320 1.320 1.360 1.320 1.320 2,000 2,640 1.3200 1.037 1.037 1.068 1.037 1.037 2,547 1.0366 -1.49%
2022-10-05 0 1.340 1.310 1.340 1.310 1.340 18,000 23,880 1.3267 1.052 1.029 1.052 1.029 1.052 22,920 1.0419 2.29%
2022-10-03 0 1.310 1.310 1.330 - - 0 0 - 1.029 1.029 1.044 - - 0 - 0.00%
2022-09-30 0 1.310 1.310 1.320 1.310 1.320 26,000 34,100 1.3115 1.029 1.029 1.037 1.029 1.037 33,107 1.0300 0.00%
2022-09-29 0 1.310 1.310 1.390 1.310 1.390 6,000 8,120 1.3533 1.029 1.029 1.092 1.029 1.092 7,640 1.0628 0.00%
2022-09-28 0 1.310 1.250 1.310 1.310 1.370 2,032,000 2,664,800 1.3114 1.029 0.982 1.029 1.029 1.076 2,587,426 1.0299 0.00%
2022-09-27 0 1.310 1.310 1.340 1.310 1.320 22,000 28,900 1.3136 1.029 1.029 1.052 1.029 1.037 28,013 1.0316 -2.24%
2022-09-26 0 1.340 1.320 1.340 - - 0 0 - 1.052 1.037 1.052 - - 0 - -0.74%
2022-09-23 0 1.350 1.320 1.350 - - 0 0 - 1.060 1.037 1.060 - - 0 - -0.74%
2022-09-22 0 1.360 1.320 1.360 - - 0 0 - 1.068 1.037 1.068 - - 0 - -0.73%
2022-09-21 0 1.370 1.320 1.370 1.310 1.370 30,000 40,240 1.3413 1.076 1.037 1.076 1.029 1.076 38,200 1.0534 0.74%
2022-09-20 0 1.360 1.320 1.360 - - 0 0 - 1.068 1.037 1.068 - - 0 - 0.00%
2022-09-19 0 1.360 1.330 1.360 - - 0 0 - 1.068 1.044 1.068 - - 0 - -0.73%
2022-09-16 0 1.370 1.320 1.370 1.310 1.370 168,000 220,680 1.3136 1.076 1.037 1.076 1.029 1.076 213,921 1.0316 -0.72%
2022-09-15 0 1.380 1.340 1.380 - - 0 0 - 1.084 1.052 1.084 - - 0 - 0.00%
2022-09-14 0 1.380 1.340 1.380 - - 0 0 - 1.084 1.052 1.084 - - 0 - 0.00%
2022-09-13 0 1.380 1.340 1.380 - - 0 0 - 1.084 1.052 1.084 - - 0 - 0.00%
2022-09-09 0 1.380 1.330 1.380 1.330 1.380 38,000 52,180 1.3732 1.084 1.044 1.084 1.044 1.084 48,387 1.0784 1.47%
2022-09-08 0 1.360 1.320 1.360 1.320 1.360 12,000 15,920 1.3267 1.068 1.037 1.068 1.037 1.068 15,280 1.0419 3.03%
2022-09-07 0 1.320 1.320 1.360 1.310 1.310 4,000 5,240 1.3100 1.037 1.037 1.068 1.029 1.029 5,093 1.0288 0.00%
2022-09-06 0 1.320 1.320 1.360 - - 0 0 - 1.037 1.037 1.068 - - 0 - 0.00%
2022-09-05 0 1.320 1.310 1.350 1.320 1.330 76,000 100,480 1.3221 1.037 1.029 1.060 1.037 1.044 96,774 1.0383 -5.04%
2022-09-02 0 1.390 1.340 1.390 - - 0 0 - 1.092 1.052 1.092 - - 0 - -0.71%
2022-09-01 0 1.400 1.340 1.400 - - 0 0 - 1.099 1.052 1.099 - - 0 - 0.00%
2022-08-31 0 1.400 1.340 1.410 - - 0 0 - 1.099 1.052 1.107 - - 0 - 0.00%
2022-08-30 0 1.400 1.340 1.410 - - 0 0 - 1.099 1.052 1.107 - - 0 - 0.00%
2022-08-29 0 1.400 1.340 1.410 - - 0 0 - 1.099 1.052 1.107 - - 0 - 0.00%
2022-08-26 0 1.400 1.340 1.400 - - 0 0 - 1.099 1.052 1.099 - - 0 - 0.00%
2022-08-25 0 1.400 1.340 1.400 - - 0 0 - 1.099 1.052 1.099 - - 0 - 0.00%
2022-08-24 0 1.400 1.330 1.400 - - 0 0 - 1.099 1.044 1.099 - - 0 - 0.00%
2022-08-23 0 1.400 1.350 1.400 1.400 1.410 36,000 50,700 1.4083 1.099 1.060 1.099 1.099 1.107 45,840 1.1060 0.00%
2022-08-22 0 1.400 1.360 1.400 1.390 1.400 34,000 47,560 1.3988 1.099 1.068 1.099 1.092 1.099 43,294 1.0985 2.94%
2022-08-19 0 1.360 1.330 1.380 1.320 1.380 148,000 198,020 1.3380 1.068 1.044 1.084 1.037 1.084 188,454 1.0508 3.03%
2022-08-18 0 1.320 1.320 1.360 1.320 1.380 52,000 68,760 1.3223 1.037 1.037 1.068 1.037 1.084 66,214 1.0385 -5.71%
2022-08-17 0 1.400 1.330 1.400 1.410 1.410 4,000 5,640 1.4100 1.099 1.044 1.099 1.107 1.107 5,093 1.1073 0.00%
2022-08-16 0 1.400 1.340 1.400 1.310 1.400 268,000 358,280 1.3369 1.099 1.052 1.099 1.029 1.099 341,255 1.0499 6.06%
2022-08-15 0 1.320 1.320 1.360 1.320 1.330 50,000 66,060 1.3212 1.037 1.037 1.068 1.037 1.044 63,667 1.0376 -5.71%
2022-08-12 0 1.400 1.320 1.400 1.360 1.400 30,000 41,600 1.3867 1.099 1.037 1.099 1.068 1.099 38,200 1.0890 2.94%
2022-08-11 0 1.360 1.320 1.360 1.310 1.380 402,000 529,140 1.3163 1.068 1.037 1.068 1.029 1.084 511,882 1.0337 2.26%
2022-08-10 0 1.330 1.310 1.330 1.310 1.330 90,000 119,180 1.3242 1.044 1.029 1.044 1.029 1.044 114,601 1.0400 0.00%
2022-08-09 0 1.330 1.310 1.330 - - 0 0 - 1.044 1.029 1.044 - - 0 - 0.00%
2022-08-08 0 1.330 1.310 1.330 - - 0 0 - 1.044 1.029 1.044 - - 0 - 0.00%
2022-08-05 0 1.330 1.310 1.330 - - 0 0 - 1.044 1.029 1.044 - - 0 - 0.00%
2022-08-04 0 1.330 1.270 1.330 1.330 1.330 2,000 2,660 1.3300 1.044 0.997 1.044 1.044 1.044 2,547 1.0445 3.10%
2022-08-03 0 1.290 1.270 1.290 1.290 1.300 4,000 5,180 1.2950 1.013 0.997 1.013 1.013 1.021 5,093 1.0170 -0.77%
2022-08-02 0 1.300 1.280 1.300 1.280 1.310 368,000 480,940 1.3069 1.021 1.005 1.021 1.005 1.029 468,589 1.0264 -1.52%
2022-08-01 0 1.320 1.320 1.350 1.310 1.320 132,000 173,220 1.3123 1.037 1.037 1.060 1.029 1.037 168,081 1.0306 -4.35%
2022-07-29 0 1.380 1.340 1.380 1.310 1.380 62,000 81,360 1.3123 1.084 1.052 1.084 1.029 1.084 78,947 1.0306 0.73%
2022-07-28 0 1.370 1.320 1.380 1.320 1.370 24,000 32,080 1.3367 1.076 1.037 1.084 1.037 1.076 30,560 1.0497 0.00%
2022-07-27 0 1.370 1.320 1.370 1.370 1.380 44,000 60,420 1.3732 1.076 1.037 1.076 1.076 1.084 56,027 1.0784 2.24%
2022-07-26 0 1.340 1.320 1.340 1.310 1.340 4,000 5,300 1.3250 1.052 1.037 1.052 1.029 1.052 5,093 1.0406 0.00%
2022-07-25 0 1.340 1.310 1.340 1.310 1.340 68,000 91,060 1.3391 1.052 1.029 1.052 1.029 1.052 86,587 1.0517 0.00%
2022-07-22 0 1.340 1.320 1.360 1.320 1.370 46,000 61,260 1.3317 1.052 1.037 1.068 1.037 1.076 58,574 1.0459 0.75%
2022-07-21 0 1.330 1.320 1.340 1.330 1.340 64,000 85,700 1.3391 1.044 1.037 1.052 1.044 1.052 81,494 1.0516 -3.62%
2022-07-20 0 1.380 1.340 1.400 1.380 1.380 6,000 8,280 1.3800 1.084 1.052 1.099 1.084 1.084 7,640 1.0838 0.73%
2022-07-19 0 1.370 1.330 1.390 - - 0 0 - 1.076 1.044 1.092 - - 0 - 0.00%
2022-07-18 0 1.370 1.290 1.370 1.370 1.370 60,000 82,200 1.3700 1.076 1.013 1.076 1.076 1.076 76,400 1.0759 0.74%
2022-07-15 0 1.360 1.300 1.360 1.280 1.360 102,000 130,760 1.2820 1.068 1.021 1.068 1.005 1.068 129,881 1.0068 3.03%
2022-07-14 0 1.320 1.280 1.370 - - 0 0 - 1.037 1.005 1.076 - - 0 - 0.00%
2022-07-13 0 1.320 1.320 1.370 1.300 1.390 70,000 94,840 1.3549 1.037 1.037 1.076 1.021 1.092 89,134 1.0640 -3.65%
2022-07-12 0 1.370 1.360 1.370 1.350 1.400 180,000 248,760 1.3820 1.076 1.068 1.076 1.060 1.099 229,201 1.0853 3.79%
2022-07-11 0 1.320 1.290 1.330 1.320 1.330 4,000 5,300 1.3250 1.037 1.013 1.044 1.037 1.044 5,093 1.0406 1.54%
2022-07-08 0 1.300 1.260 1.340 - - 0 0 - 1.021 0.990 1.052 - - 0 - 0.00%
2022-07-07 0 1.300 1.260 1.300 1.250 1.340 30,000 38,340 1.2780 1.021 0.990 1.021 0.982 1.052 38,200 1.0037 0.78%
2022-07-06 0 1.290 1.290 1.340 1.290 1.290 46,000 59,340 1.2900 1.013 1.013 1.052 1.013 1.013 58,574 1.0131 -3.73%
2022-07-05 0 1.340 1.280 1.340 1.280 1.350 124,000 160,420 1.2937 1.052 1.005 1.052 1.005 1.060 157,894 1.0160 1.52%
2022-07-04 0 1.320 1.280 1.320 - - 0 0 - 1.037 1.005 1.037 - - 0 - -0.75%
2022-06-30 0 1.330 1.320 1.330 1.320 1.330 68,000 89,960 1.3229 1.044 1.037 1.044 1.037 1.044 86,587 1.0390 0.76%
2022-06-29 0 1.320 1.320 1.360 1.260 1.450 795,000 1,068,980 1.3446 1.037 1.037 1.068 0.990 1.139 1,012,305 1.0560 5.60%
2022-06-28 0 1.250 1.230 1.250 - - 0 0 - 0.982 0.966 0.982 - - 0 - -0.79%
2022-06-27 0 1.260 1.230 1.260 - - 0 0 - 0.990 0.966 0.990 - - 0 - 0.00%
2022-06-24 0 1.260 1.230 1.260 1.260 1.260 2,000 2,520 1.2600 0.990 0.966 0.990 0.990 0.990 2,547 0.9895 0.00%
2022-06-23 0 1.260 1.230 1.260 1.230 1.260 202,000 248,520 1.2303 0.990 0.966 0.990 0.966 0.990 257,215 0.9662 2.44%
2022-06-22 0 1.230 1.230 1.240 1.230 1.240 92,000 113,180 1.2302 0.966 0.966 0.974 0.966 0.974 117,147 0.9661 -0.81%
2022-06-21 0 1.240 1.230 1.250 1.230 1.240 20,000 24,700 1.2350 0.974 0.966 0.982 0.966 0.974 25,467 0.9699 0.81%
2022-06-20 0 1.230 1.230 1.250 1.210 1.230 246,000 302,520 1.2298 0.966 0.966 0.982 0.950 0.966 313,242 0.9658 5.13%
2022-06-17 0 1.230 1.230 1.260 1.230 1.260 656,000 825,620 1.2586 0.919 0.919 0.941 0.919 0.941 878,147 0.9402 -2.38%
2022-06-16 0 1.260 1.230 1.260 1.240 1.260 254,000 319,920 1.2595 0.941 0.919 0.941 0.926 0.941 340,014 0.9409 1.61%
2022-06-15 0 1.240 1.240 1.260 1.230 1.240 188,000 232,280 1.2355 0.926 0.926 0.941 0.919 0.926 251,664 0.9230 0.00%
2022-06-14 0 1.240 1.240 1.250 1.230 1.260 836,000 1,052,760 1.2593 0.926 0.926 0.934 0.919 0.941 1,119,102 0.9407 -1.59%
2022-06-13 0 1.260 1.230 1.260 1.260 1.280 508,000 640,240 1.2603 0.941 0.919 0.941 0.941 0.956 680,029 0.9415 2.44%
2022-06-10 0 1.230 1.230 1.260 1.230 1.230 18,000 22,140 1.2300 0.919 0.919 0.941 0.919 0.919 24,096 0.9188 0.00%
2022-06-09 0 1.230 1.230 1.260 1.230 1.300 502,000 624,000 1.2430 0.919 0.919 0.941 0.919 0.971 671,997 0.9286 0.00%
2022-06-08 0 1.230 1.230 1.260 1.230 1.260 12,000 14,820 1.2350 0.919 0.919 0.941 0.919 0.941 16,064 0.9226 -2.38%
2022-06-07 0 1.260 1.230 1.260 1.260 1.280 1,000,000 1,268,000 1.2680 0.941 0.919 0.941 0.941 0.956 1,338,639 0.9472 0.00%
2022-06-06 0 1.260 1.230 1.260 1.260 1.260 60,000 75,600 1.2600 0.941 0.919 0.941 0.941 0.941 80,318 0.9413 0.00%
2022-06-02 0 1.260 1.160 1.260 - - 0 0 - 0.941 0.867 0.941 - - 0 - 0.00%
2022-06-01 0 1.260 1.190 1.260 - - 0 0 - 0.941 0.889 0.941 - - 0 - 0.00%
2022-05-31 0 1.260 1.160 1.260 - - 0 0 - 0.941 0.867 0.941 - - 0 - 0.00%
2022-05-30 0 1.260 1.180 1.260 - - 0 0 - 0.941 0.881 0.941 - - 0 - 0.00%
2022-05-27 0 1.260 1.170 1.260 1.170 1.260 214,000 266,940 1.2474 0.941 0.874 0.941 0.874 0.941 286,469 0.9318 2.44%
2022-05-26 0 1.230 1.150 1.250 1.220 1.230 46,000 56,520 1.2287 0.919 0.859 0.934 0.911 0.919 61,577 0.9179 0.82%
2022-05-25 0 1.220 1.180 1.240 1.190 1.220 150,000 180,700 1.2047 0.911 0.881 0.926 0.889 0.911 200,796 0.8999 3.39%
2022-05-24 0 1.180 1.180 1.220 1.160 1.180 118,000 139,080 1.1786 0.881 0.881 0.911 0.867 0.881 157,959 0.8805 1.72%
2022-05-23 0 1.160 1.140 1.160 1.150 1.160 102,000 118,240 1.1592 0.867 0.852 0.867 0.859 0.867 136,541 0.8660 0.87%
2022-05-20 0 1.150 1.150 1.240 1.140 1.150 160,000 183,980 1.1499 0.859 0.859 0.926 0.852 0.859 214,182 0.8590 1.77%
2022-05-19 0 1.130 1.130 1.150 1.130 1.130 40,000 45,200 1.1300 0.844 0.844 0.859 0.844 0.844 53,546 0.8441 -0.88%
2022-05-18 0 1.140 1.130 1.150 1.150 1.150 136,000 156,400 1.1500 0.852 0.844 0.859 0.859 0.859 182,055 0.8591 0.88%
2022-05-17 0 1.130 1.130 1.140 1.130 1.130 60,000 67,800 1.1300 0.844 0.844 0.852 0.844 0.844 80,318 0.8441 -0.88%
2022-05-16 0 1.140 1.130 1.230 1.130 1.130 200,000 226,000 1.1300 0.852 0.844 0.919 0.844 0.844 267,728 0.8441 0.00%
2022-05-13 0 1.140 1.140 1.150 1.140 1.150 48,000 54,800 1.1417 0.852 0.852 0.859 0.852 0.859 64,255 0.8529 0.00%
2022-05-12 0 1.140 1.130 1.140 1.140 1.140 60,000 68,400 1.1400 0.852 0.844 0.852 0.852 0.852 80,318 0.8516 -0.87%
2022-05-11 0 1.150 1.130 1.150 - - 0 0 - 0.859 0.844 0.859 - - 0 - 0.00%
2022-05-10 0 1.150 1.130 1.150 - - 0 0 - 0.859 0.844 0.859 - - 0 - 0.00%
2022-05-06 0 1.150 1.130 1.170 - - 0 0 - 0.859 0.844 0.874 - - 0 - 0.00%
2022-05-05 0 1.150 1.130 1.170 - - 0 0 - 0.859 0.844 0.874 - - 0 - 0.88%
2022-05-04 0 1.140 1.130 1.170 - - 0 0 - 0.852 0.844 0.874 - - 0 - 0.00%
2022-05-03 0 1.140 1.130 1.170 - - 0 0 - 0.852 0.844 0.874 - - 0 - 0.00%
2022-04-29 0 1.140 1.130 1.170 1.120 1.180 92,000 106,560 1.1583 0.852 0.844 0.874 0.837 0.881 123,155 0.8653 -3.39%
2022-04-28 0 1.180 1.130 1.180 1.180 1.180 210,000 247,800 1.1800 0.881 0.844 0.881 0.881 0.881 281,114 0.8815 0.85%
2022-04-27 0 1.170 1.130 1.180 1.170 1.170 10,000 11,700 1.1700 0.874 0.844 0.881 0.874 0.874 13,386 0.8740 0.86%
2022-04-26 0 1.160 1.160 1.180 1.160 1.180 20,000 23,480 1.1740 0.867 0.867 0.881 0.867 0.881 26,773 0.8770 -1.69%
2022-04-25 0 1.180 1.110 1.180 - - 0 0 - 0.881 0.829 0.881 - - 0 - 0.00%
2022-04-22 0 1.180 1.160 1.180 1.130 1.180 230,000 269,000 1.1696 0.881 0.867 0.881 0.844 0.881 307,887 0.8737 0.00%
2022-04-21 0 1.180 1.150 1.180 1.180 1.180 50,000 59,000 1.1800 0.881 0.859 0.881 0.881 0.881 66,932 0.8815 -0.84%
2022-04-20 0 1.190 1.190 1.200 - - 0 0 - 0.889 0.889 0.896 - - 0 - 0.00%
2022-04-19 0 1.190 1.180 1.200 1.190 1.190 8,000 9,520 1.1900 0.889 0.881 0.896 0.889 0.889 10,709 0.8890 0.85%
2022-04-14 0 1.180 1.110 1.250 1.100 1.180 166,000 192,340 1.1587 0.881 0.829 0.934 0.822 0.881 222,214 0.8656 1.72%
2022-04-13 0 1.160 1.160 1.190 - - 0 0 - 0.867 0.867 0.889 - - 0 - 0.00%
2022-04-12 0 1.160 1.140 1.250 1.140 1.140 2,000 2,280 1.1400 0.867 0.852 0.934 0.852 0.852 2,677 0.8516 -1.69%
2022-04-11 0 1.180 1.160 1.190 - - 0 0 - 0.881 0.867 0.889 - - 0 - 0.00%
2022-04-08 0 1.180 1.180 1.190 1.180 1.180 64,000 75,520 1.1800 0.881 0.881 0.889 0.881 0.881 85,673 0.8815 -0.84%
2022-04-07 0 1.190 1.130 1.190 - - 0 0 - 0.889 0.844 0.889 - - 0 - 0.00%
2022-04-06 0 1.190 1.180 1.210 1.140 1.150 26,000 29,780 1.1454 0.889 0.881 0.904 0.852 0.859 34,805 0.8556 -2.46%
2022-04-04 0 1.220 1.150 1.250 - - 0 0 - 0.911 0.859 0.934 - - 0 - 0.00%
2022-04-01 0 1.220 1.140 1.220 1.220 1.220 18,000 21,960 1.2200 0.911 0.852 0.911 0.911 0.911 24,096 0.9114 0.00%
2022-03-31 0 1.220 1.170 1.220 1.110 1.220 104,000 119,020 1.1444 0.911 0.874 0.911 0.829 0.911 139,218 0.8549 -1.61%
2022-03-30 0 1.240 1.160 1.280 - - 0 0 - 0.926 0.867 0.956 - - 0 - 0.00%
2022-03-29 0 1.240 1.160 1.260 - - 0 0 - 0.926 0.867 0.941 - - 0 - 0.00%
2022-03-28 0 1.240 1.180 1.260 - - 0 0 - 0.926 0.881 0.941 - - 0 - 0.00%
2022-03-25 0 1.240 1.190 1.260 - - 0 0 - 0.926 0.889 0.941 - - 0 - 0.00%
2022-03-24 0 1.240 1.210 1.260 - - 0 0 - 0.926 0.904 0.941 - - 0 - 0.00%
2022-03-23 0 1.240 1.240 1.260 1.240 1.240 10,000 12,400 1.2400 0.926 0.926 0.941 0.926 0.926 13,386 0.9263 0.00%
2022-03-22 0 1.240 1.230 1.250 1.230 1.280 634,000 803,060 1.2667 0.926 0.919 0.934 0.919 0.956 848,697 0.9462 0.00%
2022-03-21 0 1.240 1.220 1.240 1.230 1.260 330,000 413,560 1.2532 0.926 0.911 0.926 0.919 0.941 441,751 0.9362 12.73%
2022-03-18 0 1.100 1.100 1.130 1.100 1.100 8,000 8,800 1.1000 0.822 0.822 0.844 0.822 0.822 10,709 0.8217 0.00%
2022-03-17 0 1.100 1.060 1.100 - - 0 0 - 0.822 0.792 0.822 - - 0 - 0.00%
2022-03-16 0 1.100 1.070 1.100 1.060 1.100 30,000 32,020 1.0673 0.822 0.799 0.822 0.792 0.822 40,159 0.7973 0.00%
2022-03-15 0 1.100 1.060 1.100 - - 0 0 - 0.822 0.792 0.822 - - 0 - -3.51%
2022-03-14 0 1.140 1.060 1.140 1.020 1.140 128,000 134,260 1.0489 0.852 0.792 0.852 0.762 0.852 171,346 0.7836 0.00%
2022-03-11 0 1.140 1.050 1.160 1.110 1.140 20,000 22,580 1.1290 0.852 0.784 0.867 0.829 0.852 26,773 0.8434 3.64%
2022-03-10 0 1.100 1.020 1.110 1.100 1.100 10,000 11,000 1.1000 0.822 0.762 0.829 0.822 0.822 13,386 0.8217 0.00%
2022-03-09 0 1.100 1.020 1.100 - - 0 0 - 0.822 0.762 0.822 - - 0 - 0.00%
2022-03-08 0 1.100 1.060 1.100 1.100 1.100 8,000 8,800 1.1000 0.822 0.792 0.822 0.822 0.822 10,709 0.8217 -1.79%
2022-03-07 0 1.120 1.010 1.120 - - 0 0 - 0.837 0.754 0.837 - - 0 - 0.00%
2022-03-04 0 1.120 1.080 1.120 - - 0 0 - 0.837 0.807 0.837 - - 0 - 0.00%
2022-03-03 0 1.120 1.080 1.120 - - 0 0 - 0.837 0.807 0.837 - - 0 - 0.00%
2022-03-02 0 1.120 1.080 1.120 - - 0 0 - 0.837 0.807 0.837 - - 0 - 0.00%
2022-03-01 0 1.120 1.050 1.120 1.090 1.120 80,000 88,320 1.1040 0.837 0.784 0.837 0.814 0.837 107,091 0.8247 9.80%
2022-02-28 0 1.020 1.020 1.120 1.020 1.130 202,000 214,400 1.0614 0.762 0.762 0.837 0.762 0.844 270,405 0.7929 -14.29%
2022-02-25 0 1.190 1.130 1.190 - - 0 0 - 0.889 0.844 0.889 - - 0 - 0.00%
2022-02-24 0 1.190 1.130 1.190 - - 0 0 - 0.889 0.844 0.889 - - 0 - 0.00%
2022-02-23 0 1.190 1.130 1.190 - - 0 0 - 0.889 0.844 0.889 - - 0 - 0.00%
2022-02-22 0 1.190 1.140 1.190 1.130 1.190 22,000 25,120 1.1418 0.889 0.852 0.889 0.844 0.889 29,450 0.8530 -0.83%
2022-02-21 0 1.200 1.160 1.200 1.190 1.200 20,000 23,880 1.1940 0.896 0.867 0.896 0.889 0.896 26,773 0.8920 1.69%
2022-02-18 0 1.180 1.100 1.190 - - 0 0 - 0.881 0.822 0.889 - - 0 - 0.00%
2022-02-17 0 1.180 1.110 1.190 - - 0 0 - 0.881 0.829 0.889 - - 0 - 0.00%
2022-02-16 0 1.180 1.140 1.190 - - 0 0 - 0.881 0.852 0.889 - - 0 - 0.00%
2022-02-15 0 1.180 1.150 1.190 - - 0 0 - 0.881 0.859 0.889 - - 0 - 0.00%
2022-02-14 0 1.180 1.170 1.190 1.130 1.200 186,000 215,200 1.1570 0.881 0.874 0.889 0.844 0.896 248,987 0.8643 -3.28%
2022-02-11 0 1.220 1.180 1.240 - - 0 0 - 0.911 0.881 0.926 - - 0 - 0.00%
2022-02-10 0 1.220 1.180 1.240 - - 0 0 - 0.911 0.881 0.926 - - 0 - 0.00%
2022-02-09 0 1.220 1.180 1.240 - - 0 0 - 0.911 0.881 0.926 - - 0 - 0.00%
2022-02-08 0 1.220 1.180 1.240 1.170 1.220 4,000 4,780 1.1950 0.911 0.881 0.926 0.874 0.911 5,355 0.8927 1.67%
2022-02-07 0 1.200 1.170 1.200 - - 0 0 - 0.896 0.874 0.896 - - 0 - 0.00%
2022-02-04 0 1.200 1.150 1.220 1.200 1.200 11,000 13,250 1.2045 0.896 0.859 0.911 0.896 0.896 14,725 0.8998 3.45%
2022-01-31 0 1.160 1.160 1.220 - - 0 0 - 0.867 0.867 0.911 - - 0 - 0.00%
2022-01-28 0 1.160 1.160 1.220 1.150 1.250 158,000 188,440 1.1927 0.867 0.867 0.911 0.859 0.934 211,505 0.8909 -3.33%
2022-01-27 0 1.200 1.180 1.240 - - 0 0 - 0.896 0.881 0.926 - - 0 - 0.00%
2022-01-26 0 1.200 1.180 1.240 - - 0 0 - 0.896 0.881 0.926 - - 0 - 0.00%
2022-01-25 0 1.200 1.180 1.220 1.200 1.210 30,000 36,100 1.2033 0.896 0.881 0.911 0.896 0.904 40,159 0.8989 -4.00%
2022-01-24 0 1.250 1.200 1.250 1.180 1.250 50,000 61,100 1.2220 0.934 0.896 0.934 0.881 0.934 66,932 0.9129 0.00%
2022-01-21 0 1.250 1.210 1.250 1.210 1.250 120,000 148,400 1.2367 0.934 0.904 0.934 0.904 0.934 160,637 0.9238 3.31%
2022-01-20 0 1.210 1.180 1.210 - - 0 0 - 0.904 0.881 0.904 - - 0 - -3.97%
2022-01-19 0 1.260 1.190 1.260 1.160 1.270 576,000 689,780 1.1975 0.941 0.889 0.941 0.867 0.949 771,056 0.8946 0.00%
2022-01-18 0 1.260 1.180 1.260 1.250 1.260 24,000 30,120 1.2550 0.941 0.881 0.941 0.934 0.941 32,127 0.9375 0.80%
2022-01-17 0 1.250 1.190 1.250 1.260 1.280 30,000 38,000 1.2667 0.934 0.889 0.934 0.941 0.956 40,159 0.9462 5.04%
2022-01-14 0 1.190 1.190 1.220 1.190 1.200 94,000 112,760 1.1996 0.889 0.889 0.911 0.889 0.896 125,832 0.8961 -5.56%
2022-01-13 0 1.260 1.220 1.260 1.220 1.260 4,000 4,960 1.2400 0.941 0.911 0.941 0.911 0.941 5,355 0.9263 0.00%
2022-01-12 0 1.260 1.200 1.260 1.160 1.270 534,000 634,800 1.1888 0.941 0.896 0.941 0.867 0.949 714,833 0.8880 2.44%
2022-01-11 0 1.230 1.170 1.250 - - 0 0 - 0.919 0.874 0.934 - - 0 - 0.00%
2022-01-10 0 1.230 1.170 1.230 - - 0 0 - 0.919 0.874 0.919 - - 0 - -0.81%
2022-01-07 0 1.240 1.160 1.240 1.160 1.240 4,000 4,800 1.2000 0.926 0.867 0.926 0.867 0.926 5,355 0.8964 4.20%
2022-01-06 0 1.190 1.170 1.190 1.160 1.200 102,000 120,260 1.1790 0.889 0.874 0.889 0.867 0.896 136,541 0.8808 2.59%
2022-01-05 0 1.160 1.120 1.170 - - 0 0 - 0.867 0.837 0.874 - - 0 - 0.00%
2022-01-04 0 1.160 1.120 1.180 - - 2,000 2,320 1.1600 0.867 0.837 0.881 - - 2,677 0.8666 0.00%
2022-01-03 0 1.160 1.100 1.190 - - 0 0 - 0.867 0.822 0.889 - - 0 - 0.00%
2021-12-31 0 1.160 1.110 1.190 - - 0 0 - 0.867 0.829 0.889 - - 0 - 0.00%
2021-12-30 0 1.160 1.100 1.170 1.050 1.160 156,000 172,180 1.1037 0.867 0.822 0.874 0.784 0.867 208,828 0.8245 -3.33%
2021-12-29 0 1.200 1.140 1.200 - - 0 0 - 0.896 0.852 0.896 - - 0 - 0.00%
2021-12-28 0 1.200 1.160 1.220 - - 0 0 - 0.896 0.867 0.911 - - 0 - 0.00%
2021-12-24 0 1.200 1.120 1.200 - - 0 0 - 0.896 0.837 0.896 - - 0 - 0.00%
2021-12-23 0 1.200 1.130 1.200 - - 0 0 - 0.896 0.844 0.896 - - 0 - 0.00%
2021-12-22 0 1.200 1.130 1.200 - - 0 0 - 0.896 0.844 0.896 - - 0 - 0.00%
2021-12-21 0 1.200 1.120 1.250 1.200 1.200 2,000 2,400 1.2000 0.896 0.837 0.934 0.896 0.896 2,677 0.8964 3.45%
2021-12-20 0 1.160 1.130 1.190 1.160 1.200 4,000 4,720 1.1800 0.867 0.844 0.889 0.867 0.896 5,355 0.8815 -3.33%
2021-12-17 0 1.200 1.190 1.220 1.150 1.250 20,000 23,920 1.1960 0.896 0.889 0.911 0.859 0.934 26,773 0.8934 -0.83%
2021-12-16 0 1.210 1.190 1.210 1.210 1.250 24,000 29,100 1.2125 0.904 0.889 0.904 0.904 0.934 32,127 0.9058 0.83%
2021-12-15 0 1.200 1.160 1.200 1.130 1.200 148,000 170,820 1.1542 0.896 0.867 0.896 0.844 0.896 198,119 0.8622 0.84%
2021-12-14 0 1.190 1.190 1.220 1.160 1.230 64,000 76,960 1.2025 0.889 0.889 0.911 0.867 0.919 85,673 0.8983 -0.83%
2021-12-13 0 1.200 1.150 1.200 - - 0 0 - 0.896 0.859 0.896 - - 0 - 0.00%
2021-12-10 0 1.200 1.160 1.230 - - 0 0 - 0.896 0.867 0.919 - - 0 - 0.00%
2021-12-09 0 1.200 1.160 1.200 - - 0 0 - 0.896 0.867 0.896 - - 0 - 0.00%
2021-12-08 0 1.200 1.160 1.200 - - 0 0 - 0.896 0.867 0.896 - - 0 - -1.64%
2021-12-07 0 1.220 1.160 1.210 1.100 1.250 54,000 63,200 1.1704 0.911 0.867 0.904 0.822 0.934 72,287 0.8743 5.17%
2021-12-06 0 1.160 1.090 1.160 1.160 1.160 68,000 78,880 1.1600 0.867 0.814 0.867 0.867 0.867 91,027 0.8666 0.00%
2021-12-03 0 1.160 1.150 1.200 - - 0 0 - 0.867 0.859 0.896 - - 0 - 0.00%
2021-12-02 0 1.160 1.110 1.190 - - 0 0 - 0.867 0.829 0.889 - - 0 - 0.00%
2021-12-01 0 1.160 1.150 1.190 - - 0 0 - 0.867 0.859 0.889 - - 0 - 0.87%
2021-11-30 0 1.150 1.150 1.230 1.150 1.250 86,000 101,120 1.1758 0.859 0.859 0.919 0.859 0.934 115,123 0.8784 -4.17%
2021-11-29 0 1.200 1.170 1.200 - - 0 0 - 0.896 0.874 0.896 - - 0 - 0.00%
2021-11-26 0 1.200 1.130 1.200 - - 0 0 - 0.896 0.844 0.896 - - 0 - 0.00%
2021-11-25 0 1.200 1.180 1.250 - - 0 0 - 0.896 0.881 0.934 - - 0 - 0.00%
2021-11-24 0 1.200 1.160 1.200 - - 0 0 - 0.896 0.867 0.896 - - 0 - 0.00%
2021-11-23 0 1.200 1.180 1.200 1.200 1.200 50,000 60,000 1.2000 0.896 0.881 0.896 0.896 0.896 66,932 0.8964 0.00%
2021-11-22 0 1.200 1.190 1.200 1.170 1.200 30,000 35,620 1.1873 0.896 0.889 0.896 0.874 0.896 40,159 0.8870 0.00%
2021-11-19 0 1.200 1.200 1.250 1.200 1.200 96,000 115,200 1.2000 0.896 0.896 0.934 0.896 0.896 128,509 0.8964 0.00%
2021-11-18 0 1.200 1.200 1.220 1.150 1.250 240,000 293,140 1.2214 0.896 0.896 0.911 0.859 0.934 321,273 0.9124 10.09%
2021-11-17 0 1.090 0.980 1.090 1.050 1.100 22,000 23,200 1.0545 0.814 0.732 0.814 0.784 0.822 29,450 0.7878 3.81%
2021-11-16 0 1.050 1.050 1.060 1.050 1.060 20,000 21,100 1.0550 0.784 0.784 0.792 0.784 0.792 26,773 0.7881 -0.94%
2021-11-15 0 1.060 1.030 1.100 1.020 1.070 140,000 145,660 1.0404 0.792 0.769 0.822 0.762 0.799 187,409 0.7772 -6.19%
2021-11-12 0 1.130 1.130 1.150 1.130 1.130 28,000 31,640 1.1300 0.844 0.844 0.859 0.844 0.844 37,482 0.8441 0.00%
2021-11-11 0 1.130 1.130 1.150 1.130 1.130 58,000 65,540 1.1300 0.844 0.844 0.859 0.844 0.844 77,641 0.8441 -1.74%
2021-11-10 0 1.150 1.140 1.260 - - 0 0 - 0.859 0.852 0.941 - - 0 - 0.00%
2021-11-09 0 1.150 1.080 1.150 - - 0 0 - 0.859 0.807 0.859 - - 0 - -1.71%
2021-11-08 0 1.170 1.130 1.170 - - 0 0 - 0.874 0.844 0.874 - - 0 - 0.00%
2021-11-05 0 1.170 1.080 1.170 - - 0 0 - 0.874 0.807 0.874 - - 0 - 0.00%
2021-11-04 0 1.170 1.130 1.170 - - 0 0 - 0.874 0.844 0.874 - - 0 - 0.00%
2021-11-03 0 1.170 1.150 1.170 1.170 1.170 100,000 117,000 1.1700 0.874 0.859 0.874 0.874 0.874 133,864 0.8740 1.74%
2021-11-02 0 1.150 1.150 1.170 1.120 1.160 34,000 39,000 1.1471 0.859 0.859 0.874 0.837 0.867 45,514 0.8569 -1.71%
2021-11-01 0 1.170 1.100 1.170 1.060 1.170 18,000 19,980 1.1100 0.874 0.822 0.874 0.792 0.874 24,096 0.8292 0.00%
2021-10-29 0 1.170 1.100 1.160 1.060 1.170 139,590 156,308 1.1198 0.874 0.822 0.867 0.792 0.874 186,861 0.8365 -5.65%
2021-10-28 0 1.240 1.160 1.240 - - 0 0 - 0.926 0.867 0.926 - - 0 - 0.00%
2021-10-27 0 1.240 1.160 1.240 - - 0 0 - 0.926 0.867 0.926 - - 0 - 0.00%
2021-10-26 0 1.240 1.170 1.240 - - 0 0 - 0.926 0.874 0.926 - - 0 - 0.00%
2021-10-25 0 1.240 1.170 1.240 1.240 1.240 2,000 2,480 1.2400 0.926 0.874 0.926 0.926 0.926 2,677 0.9263 3.33%
2021-10-22 0 1.200 1.160 1.200 - - 0 0 - 0.896 0.867 0.896 - - 0 - -0.83%
2021-10-21 0 1.210 1.170 1.240 - - 0 0 - 0.904 0.874 0.926 - - 0 - 0.00%
2021-10-20 0 1.210 1.160 1.240 - - 0 0 - 0.904 0.867 0.926 - - 0 - 0.00%
2021-10-19 0 1.210 1.170 1.240 - - 0 0 - 0.904 0.874 0.926 - - 0 - 0.00%
2021-10-18 0 1.210 1.170 1.240 - - 0 0 - 0.904 0.874 0.926 - - 0 - 0.00%
2021-10-15 0 1.210 1.170 1.210 - - 0 0 - 0.904 0.874 0.904 - - 0 - 0.00%
2021-10-12 0 1.210 1.170 1.250 - - 0 0 - 0.904 0.874 0.934 - - 0 - 0.00%
2021-10-11 0 1.210 1.160 1.210 - - 0 0 - 0.904 0.867 0.904 - - 0 - 0.00%
2021-10-08 0 1.210 1.170 1.250 - - 0 0 - 0.904 0.874 0.934 - - 0 - 0.00%
2021-10-07 0 1.210 1.170 1.250 - - 0 0 - 0.904 0.874 0.934 - - 0 - 0.00%
2021-10-06 0 1.210 1.170 1.250 - - 0 0 - 0.904 0.874 0.934 - - 0 - 0.00%
2021-10-05 0 1.210 1.170 1.250 - - 0 0 - 0.904 0.874 0.934 - - 0 - 0.00%
2021-10-04 0 1.210 1.180 1.210 1.210 1.210 4,000 4,840 1.2100 0.904 0.881 0.904 0.904 0.904 5,355 0.9039 -3.97%
2021-09-30 0 1.260 1.210 1.260 - - 0 0 - 0.941 0.904 0.941 - - 0 - 0.00%
2021-09-29 0 1.260 1.210 1.260 - - 0 0 - 0.941 0.904 0.941 - - 0 - 0.00%
2021-09-28 0 1.260 1.210 1.260 - - 0 0 - 0.941 0.904 0.941 - - 0 - 0.00%
2021-09-27 0 1.260 1.210 1.260 - - 0 0 - 0.941 0.904 0.941 - - 0 - 0.00%
2021-09-24 0 1.260 1.210 1.270 - - 0 0 - 0.941 0.904 0.949 - - 0 - 0.00%
2021-09-23 0 1.260 1.210 1.270 1.210 1.260 32,000 38,820 1.2131 0.941 0.904 0.949 0.904 0.941 42,836 0.9062 -1.56%
2021-09-21 0 1.280 1.210 1.280 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2021-09-20 0 1.280 1.210 1.280 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2021-09-17 0 1.280 1.210 1.280 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2021-09-16 0 1.280 1.210 1.280 1.280 1.280 10,000 12,800 1.2800 0.956 0.904 0.956 0.956 0.956 13,386 0.9562 0.79%
2021-09-15 0 1.270 1.220 1.280 1.210 1.270 38,000 46,100 1.2132 0.949 0.911 0.956 0.904 0.949 50,868 0.9063 -0.78%
2021-09-14 0 1.280 1.210 1.280 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2021-09-13 0 1.280 1.210 1.280 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2021-09-10 0 1.280 1.210 1.280 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2021-09-09 0 1.280 1.210 1.280 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2021-09-08 0 1.280 1.210 1.280 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2021-09-07 0 1.280 1.210 1.280 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2021-09-06 0 1.280 1.210 1.280 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2021-09-03 0 1.280 1.200 1.280 1.250 1.280 50,000 63,540 1.2708 0.956 0.896 0.956 0.934 0.956 66,932 0.9493 1.59%
2021-09-02 0 1.260 1.210 1.280 - - 0 0 - 0.941 0.904 0.956 - - 0 - 0.00%
2021-09-01 0 1.260 1.200 1.280 - - 0 0 - 0.941 0.896 0.956 - - 0 - 0.00%
2021-08-31 0 1.260 1.200 1.280 - - 0 0 - 0.941 0.896 0.956 - - 0 - 0.00%
2021-08-30 0 1.260 1.210 1.280 - - 0 0 - 0.941 0.904 0.956 - - 0 - 0.00%
2021-08-27 0 1.260 1.200 1.270 - - 0 0 - 0.941 0.896 0.949 - - 0 - 0.00%
2021-08-26 0 1.260 1.200 1.280 - - 0 0 - 0.941 0.896 0.956 - - 0 - 0.00%
2021-08-25 0 1.260 1.210 1.280 - - 0 0 - 0.941 0.904 0.956 - - 0 - 0.00%
2021-08-24 0 1.260 1.200 1.280 1.200 1.270 4,000 4,940 1.2350 0.941 0.896 0.956 0.896 0.949 5,355 0.9226 0.00%
2021-08-23 0 1.260 1.200 1.280 - - 0 0 - 0.941 0.896 0.956 - - 0 - 0.00%
2021-08-20 0 1.260 1.200 1.270 - - 0 0 - 0.941 0.896 0.949 - - 0 - -0.79%
2021-08-19 0 1.270 1.200 1.270 1.270 1.270 2,000 2,540 1.2700 0.949 0.896 0.949 0.949 0.949 2,677 0.9487 3.25%
2021-08-18 0 1.230 1.200 1.280 - - 0 0 - 0.919 0.896 0.956 - - 0 - 0.00%
2021-08-17 0 1.230 1.180 1.280 - - 0 0 - 0.919 0.881 0.956 - - 0 - 0.00%
2021-08-16 0 1.230 1.170 1.250 - - 0 0 - 0.919 0.874 0.934 - - 0 - -1.60%
2021-08-13 0 1.250 1.200 1.280 - - 0 0 - 0.934 0.896 0.956 - - 0 - 0.00%
2021-08-12 0 1.250 1.200 1.280 - - 0 0 - 0.934 0.896 0.956 - - 0 - 0.00%
2021-08-11 0 1.250 1.200 1.280 1.200 1.250 4,000 4,900 1.2250 0.934 0.896 0.956 0.896 0.934 5,355 0.9151 4.17%
2021-08-10 0 1.200 1.190 1.280 - - 0 0 - 0.896 0.889 0.956 - - 0 - 0.00%
2021-08-09 0 1.200 1.190 1.250 1.200 1.200 4,000 4,800 1.2000 0.896 0.889 0.934 0.896 0.896 5,355 0.8964 -6.25%
2021-08-06 0 1.280 1.200 1.280 1.150 1.280 82,000 100,040 1.2200 0.956 0.896 0.956 0.859 0.956 109,768 0.9114 10.34%
2021-08-05 0 1.160 1.150 1.160 1.100 1.180 168,000 192,600 1.1464 0.867 0.859 0.867 0.822 0.881 224,891 0.8564 -4.92%
2021-08-04 0 1.220 1.180 1.250 - - 0 0 - 0.911 0.881 0.934 - - 0 - 0.00%
2021-08-03 0 1.220 1.200 1.220 1.220 1.220 56,000 68,320 1.2200 0.911 0.896 0.911 0.911 0.911 74,964 0.9114 -5.43%
2021-08-02 0 1.290 1.210 1.290 - - 0 0 - 0.964 0.904 0.964 - - 0 - 0.00%
2021-07-30 0 1.290 1.210 1.290 - - 0 0 - 0.964 0.904 0.964 - - 0 - 0.00%
2021-07-29 0 1.290 1.210 1.290 - - 0 0 - 0.964 0.904 0.964 - - 0 - 0.00%
2021-07-28 0 1.290 1.210 1.290 - - 0 0 - 0.964 0.904 0.964 - - 0 - 0.00%
2021-07-27 0 1.290 1.210 1.290 - - 0 0 - 0.964 0.904 0.964 - - 0 - 0.00%
2021-07-26 0 1.290 1.210 1.290 - - 0 0 - 0.964 0.904 0.964 - - 0 - 0.00%
2021-07-23 0 1.290 1.250 1.290 1.280 1.300 80,000 103,080 1.2885 0.964 0.934 0.964 0.956 0.971 107,091 0.9625 1.57%
2021-07-22 0 1.270 1.210 1.280 - - 0 0 - 0.949 0.904 0.956 - - 0 - 0.00%
2021-07-21 0 1.270 1.210 1.290 - - 0 0 - 0.949 0.904 0.964 - - 0 - -1.55%
2021-07-20 0 1.290 1.260 1.290 1.190 1.290 68,000 83,780 1.2321 0.964 0.941 0.964 0.889 0.964 91,027 0.9204 5.74%
2021-07-19 0 1.220 1.220 1.250 1.160 1.230 232,000 278,740 1.2015 0.911 0.911 0.934 0.867 0.919 310,564 0.8975 -3.94%
2021-07-16 0 1.270 1.230 1.290 - - 0 0 - 0.949 0.919 0.964 - - 0 - 0.00%
2021-07-15 0 1.270 1.270 1.290 1.270 1.270 150,000 190,500 1.2700 0.949 0.949 0.964 0.949 0.949 200,796 0.9487 -1.55%
2021-07-14 0 1.290 1.250 1.290 1.220 1.290 10,000 12,480 1.2480 0.964 0.934 0.964 0.911 0.964 13,386 0.9323 0.00%
2021-07-13 0 1.290 1.240 1.290 - - 0 0 - 0.964 0.926 0.964 - - 0 - 0.00%
2021-07-12 0 1.290 1.230 1.290 - - 0 0 - 0.964 0.919 0.964 - - 0 - 0.00%
2021-07-09 0 1.290 1.260 1.290 1.290 1.290 2,000 2,580 1.2900 0.964 0.941 0.964 0.964 0.964 2,677 0.9637 0.00%
2021-07-08 0 1.290 1.230 1.290 1.270 1.290 190,000 244,820 1.2885 0.964 0.919 0.964 0.949 0.964 254,341 0.9626 1.57%
2021-07-07 0 1.270 1.230 1.270 - - 0 0 - 0.949 0.919 0.949 - - 0 - 0.00%
2021-07-06 0 1.270 1.230 1.270 - - 0 0 - 0.949 0.919 0.949 - - 0 - 0.00%
2021-07-05 0 1.270 1.230 1.290 - - 0 0 - 0.949 0.919 0.964 - - 0 - 0.00%
2021-07-02 0 1.270 1.230 1.290 - - 0 0 - 0.949 0.919 0.964 - - 0 - 0.00%
2021-06-30 0 1.270 1.230 1.270 - - 0 0 - 0.949 0.919 0.949 - - 0 - -1.55%
2021-06-29 0 1.290 1.230 1.290 - - 0 0 - 0.964 0.919 0.964 - - 0 - 0.00%
2021-06-28 0 1.290 1.230 1.290 - - 0 0 - 0.964 0.919 0.964 - - 0 - 0.00%
2021-06-25 0 1.290 1.240 1.290 1.290 1.290 100,000 129,000 1.2900 0.964 0.926 0.964 0.964 0.964 133,864 0.9637 0.00%
2021-06-24 0 1.290 1.250 1.290 - - 0 0 - 0.964 0.934 0.964 - - 0 - 0.00%
2021-06-23 0 1.290 1.240 1.290 - - 0 0 - 0.964 0.926 0.964 - - 0 - 0.00%
2021-06-22 0 1.290 1.240 1.290 - - 0 0 - 0.964 0.926 0.964 - - 0 - 0.00%
2021-06-21 0 1.290 1.240 1.290 - - 0 0 - 0.964 0.926 0.964 - - 0 - 0.00%
2021-06-18 0 1.290 1.240 1.290 1.230 1.290 32,000 41,140 1.2856 0.964 0.926 0.964 0.919 0.964 42,836 0.9604 0.78%
2021-06-17 0 1.280 1.220 1.290 1.220 1.280 12,000 15,240 1.2700 0.956 0.911 0.964 0.911 0.956 16,064 0.9487 0.00%
2021-06-16 0 1.280 1.220 1.280 - - 0 0 - 0.956 0.911 0.956 - - 0 - 0.00%
2021-06-15 0 1.280 1.220 1.280 - - 0 0 - 0.956 0.911 0.956 - - 0 - 0.00%
2021-06-11 0 1.280 1.230 1.280 - - 0 0 - 0.956 0.919 0.956 - - 0 - 0.00%
2021-06-10 0 1.280 1.250 1.280 1.220 1.280 12,000 15,240 1.2700 0.956 0.934 0.956 0.911 0.956 16,064 0.9487 -0.78%
2021-06-09 0 1.290 1.220 1.290 - - 0 0 - 0.964 0.911 0.964 - - 0 - 0.00%
2021-06-08 0 1.290 1.270 1.290 1.290 1.290 52,000 67,080 1.2900 0.964 0.949 0.964 0.964 0.964 69,609 0.9637 0.00%
2021-06-07 0 1.290 1.280 1.290 1.280 1.360 32,000 42,600 1.3313 0.964 0.956 0.964 0.956 1.016 42,836 0.9945 0.00%
2021-06-04 0 1.290 1.280 1.380 - - 0 0 - 0.964 0.956 1.031 - - 0 - 0.00%
2021-06-03 0 1.290 1.260 1.310 1.290 1.330 6,000 7,900 1.3167 0.964 0.941 0.979 0.964 0.994 8,032 0.9836 -3.01%
2021-06-02 0 1.330 1.320 1.390 1.330 1.400 110,000 146,980 1.3362 0.994 0.986 1.038 0.994 1.046 147,250 0.9982 -3.62%
2021-06-01 0 1.380 1.320 1.380 1.320 1.390 54,000 72,880 1.3496 1.031 0.986 1.031 0.986 1.038 72,287 1.0082 3.76%
2021-05-31 0 1.330 1.280 1.330 - - 0 0 - 0.994 0.956 0.994 - - 0 - 0.00%
2021-05-28 0 1.330 1.330 1.350 1.330 1.330 138,000 183,540 1.3300 0.994 0.994 1.008 0.994 0.994 184,732 0.9935 -3.62%
2021-05-27 0 1.380 1.330 1.380 - - 0 0 - 1.031 0.994 1.031 - - 0 - 0.00%
2021-05-26 0 1.380 1.350 1.380 1.330 1.400 18,000 24,380 1.3544 1.031 1.008 1.031 0.994 1.046 24,096 1.0118 0.73%
2021-05-25 0 1.370 1.280 1.370 1.380 1.390 10,000 13,820 1.3820 1.023 0.956 1.023 1.031 1.038 13,386 1.0324 2.24%
2021-05-24 0 1.340 1.280 1.350 1.330 1.350 58,000 77,740 1.3403 1.001 0.956 1.008 0.994 1.008 77,641 1.0013 -1.47%
2021-05-21 0 1.360 1.280 1.380 - - 0 0 - 1.016 0.956 1.031 - - 0 - -1.45%
2021-05-20 0 1.380 1.310 1.400 1.340 1.410 44,000 59,400 1.3500 1.031 0.979 1.046 1.001 1.053 58,900 1.0085 0.00%
2021-05-18 0 1.380 1.300 1.380 - - 0 0 - 1.031 0.971 1.031 - - 0 - 0.00%
2021-05-17 0 1.380 1.270 1.380 1.270 1.400 100,000 130,360 1.3036 1.031 0.949 1.031 0.949 1.046 133,864 0.9738 5.34%
2021-05-14 0 1.310 1.280 1.310 1.280 1.400 320,000 423,820 1.3244 0.979 0.956 0.979 0.956 1.046 428,364 0.9894 -2.96%
2021-05-13 0 1.350 1.330 1.350 1.370 1.380 40,000 55,000 1.3750 1.008 0.994 1.008 1.023 1.031 53,546 1.0272 0.75%
2021-05-12 0 1.340 1.330 1.340 - - 0 0 - 1.001 0.994 1.001 - - 0 - 0.00%
2021-05-11 0 1.340 1.340 1.350 1.270 1.340 92,000 119,260 1.2963 1.001 1.001 1.008 0.949 1.001 123,155 0.9684 0.75%
2021-05-10 0 1.330 1.300 1.350 1.240 1.350 258,000 331,000 1.2829 0.994 0.971 1.008 0.926 1.008 345,369 0.9584 4.72%
2021-05-07 0 1.270 1.240 1.300 1.230 1.300 108,000 136,660 1.2654 0.949 0.926 0.971 0.919 0.971 144,573 0.9453 1.60%
2021-05-06 0 1.250 1.230 1.250 1.220 1.250 44,000 54,120 1.2300 0.934 0.919 0.934 0.911 0.934 58,900 0.9188 3.31%
2021-05-05 0 1.210 1.190 1.220 1.200 1.220 106,000 128,300 1.2104 0.904 0.889 0.911 0.896 0.911 141,896 0.9042 2.54%
2021-05-04 0 1.180 1.150 1.220 1.180 1.210 116,000 138,660 1.1953 0.881 0.859 0.911 0.881 0.904 155,282 0.8930 -7.81%
2021-05-03 0 1.280 1.200 1.280 1.280 1.280 6,000 7,680 1.2800 0.956 0.896 0.956 0.956 0.956 8,032 0.9562 4.07%
2021-04-30 0 1.230 1.230 1.250 1.220 1.230 40,000 48,900 1.2225 0.919 0.919 0.934 0.911 0.919 53,546 0.9132 2.50%
2021-04-29 0 1.200 1.190 1.220 1.200 1.220 82,000 99,440 1.2127 0.896 0.889 0.911 0.896 0.911 109,768 0.9059 0.00%
2021-04-28 0 1.200 1.190 1.210 - - 0 0 - 0.896 0.889 0.904 - - 0 - 0.00%
2021-04-27 0 1.200 1.180 1.200 1.190 1.220 96,000 115,800 1.2063 0.896 0.881 0.896 0.889 0.911 128,509 0.9011 0.00%
2021-04-26 0 1.200 1.190 1.200 1.200 1.220 54,000 65,740 1.2174 0.896 0.889 0.896 0.896 0.911 72,287 0.9094 0.84%
2021-04-23 0 1.190 1.170 1.200 1.180 1.210 66,000 79,400 1.2030 0.889 0.874 0.896 0.881 0.904 88,350 0.8987 0.00%
2021-04-22 0 1.190 1.130 1.200 - - 0 0 - 0.889 0.844 0.896 - - 0 - 0.00%
2021-04-21 0 1.190 1.160 1.190 1.160 1.190 18,000 21,060 1.1700 0.889 0.867 0.889 0.867 0.889 24,096 0.8740 -0.83%
2021-04-20 0 1.200 1.180 1.200 1.180 1.220 148,000 178,360 1.2051 0.896 0.881 0.896 0.881 0.911 198,119 0.9003 0.00%
2021-04-19 0 1.200 1.180 1.210 - - 0 0 - 0.896 0.881 0.904 - - 0 - 0.00%
2021-04-16 0 1.200 1.200 1.220 1.190 1.200 84,000 100,740 1.1993 0.896 0.896 0.911 0.889 0.896 112,446 0.8959 -4.00%
2021-04-15 0 1.250 1.200 1.250 1.200 1.250 190,000 230,280 1.2120 0.934 0.896 0.934 0.896 0.934 254,341 0.9054 0.00%
2021-04-14 0 1.250 1.250 1.280 1.200 1.230 76,000 93,080 1.2247 0.934 0.934 0.956 0.896 0.919 101,737 0.9149 4.17%
2021-04-13 0 1.200 1.160 1.200 1.180 1.200 50,000 59,560 1.1912 0.896 0.867 0.896 0.881 0.896 66,932 0.8899 0.00%
2021-04-12 0 1.200 1.160 1.220 - - 0 0 - 0.896 0.867 0.911 - - 0 - 0.00%
2021-04-09 0 1.200 1.160 1.220 - - 0 0 - 0.896 0.867 0.911 - - 0 - 0.00%
2021-04-08 0 1.200 1.170 1.220 - - 0 0 - 0.896 0.874 0.911 - - 0 - 0.00%
2021-04-07 0 1.200 1.170 1.210 1.160 1.230 138,000 165,380 1.1984 0.896 0.874 0.904 0.867 0.919 184,732 0.8952 0.00%
2021-04-01 0 1.200 1.180 1.200 1.200 1.250 174,000 210,500 1.2098 0.896 0.881 0.896 0.896 0.934 232,923 0.9037 -0.83%
2021-03-31 0 1.210 1.210 1.280 1.200 1.250 148,000 180,800 1.2216 0.904 0.904 0.956 0.896 0.934 198,119 0.9126 -1.63%
2021-03-30 0 1.230 1.210 1.230 1.150 1.250 262,000 315,720 1.2050 0.919 0.904 0.919 0.859 0.934 350,723 0.9002 2.50%
2021-03-29 0 1.200 1.200 1.240 1.200 1.250 10,000 12,360 1.2360 0.896 0.896 0.926 0.896 0.934 13,386 0.9233 0.00%
2021-03-26 0 1.200 1.190 1.230 - - 0 0 - 0.896 0.889 0.919 - - 0 - 0.00%
2021-03-25 0 1.200 1.190 1.230 1.190 1.200 40,000 47,800 1.1950 0.896 0.889 0.919 0.889 0.896 53,546 0.8927 0.00%
2021-03-24 0 1.200 1.200 1.230 1.190 1.250 14,000 17,180 1.2271 0.896 0.896 0.919 0.889 0.934 18,741 0.9167 0.84%
2021-03-23 0 1.190 1.190 1.200 1.190 1.250 44,000 53,500 1.2159 0.889 0.889 0.896 0.889 0.934 58,900 0.9083 -3.25%
2021-03-22 0 1.230 1.190 1.230 1.180 1.230 196,000 235,180 1.1999 0.919 0.889 0.919 0.881 0.919 262,373 0.8964 2.50%
2021-03-19 0 1.200 1.200 1.240 1.150 1.270 292,000 351,640 1.2042 0.896 0.896 0.926 0.859 0.949 390,883 0.8996 -2.44%
2021-03-18 0 1.230 1.230 1.320 1.230 1.270 20,000 25,240 1.2620 0.919 0.919 0.986 0.919 0.949 26,773 0.9427 0.00%
2021-03-17 0 1.230 1.220 1.270 1.230 1.240 32,000 39,540 1.2356 0.919 0.911 0.949 0.919 0.926 42,836 0.9230 2.50%
2021-03-16 0 1.200 1.200 1.240 - - 0 0 - 0.896 0.896 0.926 - - 0 - 0.00%
2021-03-15 0 1.200 1.200 1.240 - - 0 0 - 0.896 0.896 0.926 - - 0 - 0.00%
2021-03-12 0 1.200 1.160 1.200 1.150 1.250 168,000 203,240 1.2098 0.896 0.867 0.896 0.859 0.934 224,891 0.9037 0.00%
2021-03-11 0 1.200 1.160 1.200 1.200 1.200 52,000 62,400 1.2000 0.896 0.867 0.896 0.896 0.896 69,609 0.8964 0.00%
2021-03-10 0 1.200 1.180 1.200 1.170 1.200 116,000 139,200 1.2000 0.896 0.881 0.896 0.874 0.896 155,282 0.8964 0.00%
2021-03-09 0 1.200 1.200 1.220 1.200 1.220 194,000 236,640 1.2198 0.896 0.896 0.911 0.896 0.911 259,696 0.9112 -1.64%
2021-03-08 0 1.220 1.220 1.240 1.220 1.250 22,000 27,300 1.2409 0.911 0.911 0.926 0.911 0.934 29,450 0.9270 -0.81%
2021-03-05 0 1.230 1.210 1.240 - - 0 0 - 0.919 0.904 0.926 - - 0 - 0.00%
2021-03-04 0 1.230 1.210 1.240 1.210 1.280 116,000 143,140 1.2340 0.919 0.904 0.926 0.904 0.956 155,282 0.9218 -0.81%
2021-03-03 0 1.240 1.220 1.240 1.210 1.240 310,000 375,540 1.2114 0.926 0.911 0.926 0.904 0.926 414,978 0.9050 0.00%
2021-03-02 0 1.240 1.210 1.240 1.200 1.240 1,030,000 1,246,960 1.2106 0.926 0.904 0.926 0.896 0.926 1,378,798 0.9044 0.00%
2021-03-01 0 1.240 1.200 1.250 - - 0 0 - 0.926 0.896 0.934 - - 0 - 0.00%
2021-02-26 0 1.240 1.230 1.250 - - 0 0 - 0.926 0.919 0.934 - - 0 - 0.00%
2021-02-25 0 1.240 1.240 1.260 - - 0 0 - 0.926 0.926 0.941 - - 0 - 0.81%
2021-02-24 0 1.230 1.230 1.250 1.220 1.280 154,000 191,200 1.2416 0.919 0.919 0.934 0.911 0.956 206,150 0.9275 -1.60%
2021-02-23 0 1.250 1.230 1.250 1.240 1.250 114,000 142,480 1.2498 0.934 0.919 0.934 0.926 0.934 152,605 0.9337 0.00%
2021-02-22 0 1.250 1.250 1.270 1.250 1.250 26,000 32,500 1.2500 0.934 0.934 0.949 0.934 0.934 34,805 0.9338 0.00%
2021-02-19 0 1.250 1.250 1.270 - - 0 0 - 0.934 0.934 0.949 - - 0 - 0.00%
2021-02-18 0 1.250 1.230 1.250 1.250 1.250 12,000 15,000 1.2500 0.934 0.919 0.934 0.934 0.934 16,064 0.9338 0.00%
2021-02-17 0 1.250 1.240 1.250 1.250 1.270 604,000 755,580 1.2510 0.934 0.926 0.934 0.934 0.949 808,538 0.9345 -4.58%
2021-02-16 0 1.310 1.300 1.310 1.250 1.320 66,000 85,380 1.2936 0.979 0.971 0.979 0.934 0.986 88,350 0.9664 4.80%
2021-02-11 0 1.250 1.230 1.270 1.230 1.230 30,000 36,900 1.2300 0.934 0.919 0.949 0.919 0.919 40,159 0.9188 -2.34%
2021-02-10 0 1.280 1.230 1.280 1.200 1.300 150,000 186,740 1.2449 0.956 0.919 0.956 0.896 0.971 200,796 0.9300 2.40%
2021-02-09 0 1.250 1.240 1.260 1.250 1.260 60,000 75,500 1.2583 0.934 0.926 0.941 0.934 0.941 80,318 0.9400 0.00%
2021-02-08 0 1.250 1.240 1.300 1.250 1.270 94,000 118,620 1.2619 0.934 0.926 0.971 0.934 0.949 125,832 0.9427 -3.85%
2021-02-05 0 1.300 1.260 1.300 1.260 1.300 130,000 167,760 1.2905 0.971 0.941 0.971 0.941 0.971 174,023 0.9640 2.36%
2021-02-04 0 1.270 1.240 1.280 1.220 1.300 100,000 125,840 1.2584 0.949 0.926 0.956 0.911 0.971 133,864 0.9401 0.79%
2021-02-03 0 1.260 1.230 1.260 1.220 1.270 40,000 49,900 1.2475 0.941 0.919 0.941 0.911 0.949 53,546 0.9319 3.28%
2021-02-02 0 1.220 1.200 1.250 1.220 1.250 386,000 475,420 1.2317 0.911 0.896 0.934 0.911 0.934 516,715 0.9201 0.83%
2021-02-01 0 1.210 1.180 1.220 1.210 1.280 100,000 124,120 1.2412 0.904 0.881 0.911 0.904 0.956 133,864 0.9272 0.83%
2021-01-29 0 1.200 1.190 1.230 1.190 1.280 128,000 156,020 1.2189 0.896 0.889 0.919 0.889 0.956 171,346 0.9106 -6.98%
2021-01-28 0 1.290 1.250 1.290 1.250 1.290 22,000 28,120 1.2782 0.964 0.934 0.964 0.934 0.964 29,450 0.9548 3.20%
2021-01-27 0 1.250 1.250 1.280 1.250 1.290 46,000 58,280 1.2670 0.934 0.934 0.956 0.934 0.964 61,577 0.9465 0.00%
2021-01-26 0 1.250 1.220 1.280 1.250 1.300 148,000 189,360 1.2795 0.934 0.911 0.956 0.934 0.971 198,119 0.9558 -3.10%
2021-01-25 0 1.290 1.260 1.290 1.250 1.300 36,000 45,880 1.2744 0.964 0.941 0.964 0.934 0.971 48,191 0.9520 -0.77%
2021-01-22 0 1.300 1.260 1.300 - - 0 0 - 0.971 0.941 0.971 - - 0 - 0.00%
2021-01-21 0 1.300 1.260 1.300 1.240 1.320 120,000 152,760 1.2730 0.971 0.941 0.971 0.926 0.986 160,637 0.9510 2.36%
2021-01-20 0 1.270 1.230 1.270 1.270 1.300 90,000 115,600 1.2844 0.949 0.919 0.949 0.949 0.971 120,478 0.9595 1.60%
2021-01-19 0 1.250 1.250 1.280 1.210 1.260 72,000 88,500 1.2292 0.934 0.934 0.956 0.904 0.941 96,382 0.9182 -3.85%
2021-01-18 0 1.300 1.210 1.300 1.300 1.300 12,000 15,540 1.2950 0.971 0.904 0.971 0.971 0.971 16,064 0.9674 2.36%
2021-01-15 0 1.270 1.200 1.270 1.270 1.300 80,000 102,600 1.2825 0.949 0.896 0.949 0.949 0.971 107,091 0.9581 0.00%
2021-01-14 0 1.270 1.250 1.280 1.270 1.300 130,000 166,700 1.2823 0.949 0.934 0.956 0.949 0.971 174,023 0.9579 -0.78%
2021-01-13 0 1.280 1.230 1.280 1.260 1.300 82,000 105,020 1.2807 0.956 0.919 0.956 0.941 0.971 109,768 0.9567 0.00%
2021-01-12 0 1.280 1.220 1.280 1.250 1.300 128,000 164,200 1.2828 0.956 0.911 0.956 0.934 0.971 171,346 0.9583 0.00%
2021-01-11 0 1.280 1.220 1.280 - - 0 0 - 0.956 0.911 0.956 - - 0 - 0.00%
2021-01-08 0 1.280 1.230 1.280 - - 0 0 - 0.956 0.919 0.956 - - 0 - 0.00%
2021-01-07 0 1.280 1.220 1.280 - - 0 0 - 0.956 0.911 0.956 - - 0 - -2.29%
2021-01-06 0 1.310 1.250 1.310 - - 0 0 - 0.979 0.934 0.979 - - 0 - 0.00%
2021-01-05 0 1.310 1.240 1.310 - - 0 0 - 0.979 0.926 0.979 - - 0 - -1.50%
2021-01-04 0 1.330 1.290 1.330 1.220 1.350 86,000 110,060 1.2798 0.994 0.964 0.994 0.911 1.008 115,123 0.9560 3.10%
2020-12-31 0 1.290 1.220 1.290 1.270 1.290 80,000 102,960 1.2870 0.964 0.911 0.964 0.949 0.964 107,091 0.9614 1.57%
2020-12-30 0 1.270 1.200 1.270 - - 0 0 - 0.949 0.896 0.949 - - 0 - 0.00%
2020-12-29 0 1.270 1.180 1.270 1.270 1.270 2,000 2,540 1.2700 0.949 0.881 0.949 0.949 0.949 2,677 0.9487 3.25%
2020-12-28 0 1.230 1.200 1.230 1.230 1.230 72,000 88,560 1.2300 0.919 0.896 0.919 0.919 0.919 96,382 0.9188 -2.38%
2020-12-24 0 1.260 1.230 1.280 - - 0 0 - 0.941 0.919 0.956 - - 0 - 0.00%
2020-12-23 0 1.260 1.210 1.260 1.180 1.260 102,000 124,700 1.2225 0.941 0.904 0.941 0.881 0.941 136,541 0.9133 -1.56%
2020-12-22 0 1.280 1.220 1.280 - - 0 0 - 0.956 0.911 0.956 - - 0 - -0.78%
2020-12-21 0 1.290 1.250 1.290 1.270 1.300 142,000 180,960 1.2744 0.964 0.934 0.964 0.949 0.971 190,087 0.9520 2.38%
2020-12-18 0 1.260 1.200 1.300 - - 0 0 - 0.941 0.896 0.971 - - 0 - 0.00%
2020-12-17 0 1.260 1.220 1.260 1.260 1.260 6,000 7,560 1.2600 0.941 0.911 0.941 0.941 0.941 8,032 0.9413 -1.56%
2020-12-16 0 1.280 1.200 1.290 1.280 1.280 2,000 2,560 1.2800 0.956 0.896 0.964 0.956 0.956 2,677 0.9562 4.92%
2020-12-15 0 1.220 1.200 1.290 - - 0 0 - 0.911 0.896 0.964 - - 0 - 0.00%
2020-12-14 0 1.220 1.150 1.220 - - 0 0 - 0.911 0.859 0.911 - - 0 - 0.00%
2020-12-11 0 1.220 1.140 1.220 1.210 1.250 146,000 177,940 1.2188 0.911 0.852 0.911 0.904 0.934 195,441 0.9105 -4.69%
2020-12-10 0 1.280 1.230 1.280 1.280 1.300 90,000 116,200 1.2911 0.956 0.919 0.956 0.956 0.971 120,478 0.9645 -1.54%
2020-12-09 0 1.300 1.280 1.300 1.300 1.320 126,000 164,240 1.3035 0.971 0.956 0.971 0.971 0.986 168,669 0.9737 1.56%
2020-12-08 0 1.280 1.230 1.280 1.270 1.290 80,000 102,480 1.2810 0.956 0.919 0.956 0.949 0.964 107,091 0.9569 -0.78%
2020-12-07 0 1.290 1.150 1.290 - - 0 0 - 0.964 0.859 0.964 - - 0 - 0.00%
2020-12-04 0 1.290 1.260 1.290 1.280 1.300 200,000 257,540 1.2877 0.964 0.941 0.964 0.956 0.971 267,728 0.9619 3.20%
2020-12-03 0 1.250 1.240 1.270 1.220 1.350 452,000 586,960 1.2986 0.934 0.926 0.949 0.911 1.008 605,065 0.9701 -7.41%
2020-12-02 0 1.350 1.290 1.350 1.270 1.370 218,000 278,200 1.2761 1.008 0.964 1.008 0.949 1.023 291,823 0.9533 0.75%
2020-12-01 0 1.340 1.270 1.340 - - 0 0 - 1.001 0.949 1.001 - - 0 - 0.00%
2020-11-30 0 1.340 1.280 1.340 - - 0 0 - 1.001 0.956 1.001 - - 0 - -3.60%
2020-11-27 0 1.390 1.280 1.390 1.340 1.420 128,000 179,020 1.3986 1.038 0.956 1.038 1.001 1.061 171,346 1.0448 6.92%
2020-11-26 0 1.300 1.260 1.310 - - 0 0 - 0.971 0.941 0.979 - - 0 - 0.00%
2020-11-25 0 1.300 1.260 1.300 1.300 1.330 114,000 148,540 1.3030 0.971 0.941 0.971 0.971 0.994 152,605 0.9734 3.17%
2020-11-24 0 1.260 1.260 1.290 1.250 1.320 120,000 155,720 1.2977 0.941 0.941 0.964 0.934 0.986 160,637 0.9694 -5.26%
2020-11-23 0 1.330 1.240 1.340 1.330 1.350 120,000 160,500 1.3375 0.994 0.926 1.001 0.994 1.008 160,637 0.9991 -0.75%
2020-11-20 0 1.340 1.310 1.350 - - 0 0 - 1.001 0.979 1.008 - - 0 - 0.00%
2020-11-19 0 1.340 1.270 1.340 - - 0 0 - 1.001 0.949 1.001 - - 0 - 0.00%
2020-11-18 0 1.340 1.270 1.340 1.330 1.350 20,000 26,820 1.3410 1.001 0.949 1.001 0.994 1.008 26,773 1.0018 1.52%
2020-11-17 0 1.320 1.240 1.340 1.270 1.320 64,000 81,480 1.2731 0.986 0.926 1.001 0.949 0.986 85,673 0.9511 -2.22%
2020-11-16 0 1.350 1.280 1.350 - - 0 0 - 1.008 0.956 1.008 - - 0 - 0.00%
2020-11-13 0 1.350 1.280 1.350 - - 0 0 - 1.008 0.956 1.008 - - 0 - 0.00%
2020-11-12 0 1.350 1.280 1.350 - - 0 0 - 1.008 0.956 1.008 - - 0 - 0.00%
2020-11-11 0 1.350 1.270 1.350 - - 0 0 - 1.008 0.949 1.008 - - 0 - 0.00%
2020-11-10 0 1.350 1.250 1.350 1.350 1.350 30,000 40,500 1.3500 1.008 0.934 1.008 1.008 1.008 40,159 1.0085 0.75%
2020-11-09 0 1.340 1.250 1.350 - - 0 0 - 1.001 0.934 1.008 - - 0 - 0.00%
2020-11-06 0 1.340 1.270 1.350 - - 0 0 - 1.001 0.949 1.008 - - 0 - 0.00%
2020-11-05 0 1.340 1.250 1.350 - - 0 0 - 1.001 0.934 1.008 - - 0 - 0.00%
2020-11-04 0 1.340 1.260 1.340 - - 0 0 - 1.001 0.941 1.001 - - 0 - -0.74%
2020-11-03 0 1.350 1.270 1.350 1.240 1.350 18,000 23,760 1.3200 1.008 0.949 1.008 0.926 1.008 24,096 0.9861 3.05%
2020-11-02 0 1.310 1.220 1.310 1.200 1.320 98,000 120,000 1.2245 0.979 0.911 0.979 0.896 0.986 131,187 0.9147 0.77%
2020-10-30 0 1.300 1.200 1.310 - - 0 0 - 0.971 0.896 0.979 - - 0 - 0.00%
2020-10-29 0 1.300 1.250 1.330 1.300 1.300 76,000 98,800 1.3000 0.971 0.934 0.994 0.971 0.971 101,737 0.9711 -2.99%
2020-10-28 0 1.340 1.260 1.340 - - 0 0 - 1.001 0.941 1.001 - - 0 - 0.00%
2020-10-27 0 1.340 1.250 1.340 1.310 1.350 110,000 144,420 1.3129 1.001 0.934 1.001 0.979 1.008 147,250 0.9808 1.52%
2020-10-23 0 1.320 1.160 1.320 - - 0 0 - 0.986 0.867 0.986 - - 0 - 0.00%
2020-10-22 0 1.320 1.270 1.320 - - 0 0 - 0.986 0.949 0.986 - - 0 - -1.49%
2020-10-21 0 1.340 1.270 1.340 - - 0 0 - 1.001 0.949 1.001 - - 0 - 0.00%
2020-10-20 0 1.340 1.260 1.340 - - 0 0 - 1.001 0.941 1.001 - - 0 - 0.00%
2020-10-19 0 1.340 1.250 1.340 1.340 1.340 634,000 849,560 1.3400 1.001 0.934 1.001 1.001 1.001 848,697 1.0010 0.00%
2020-10-16 0 1.340 1.250 1.340 1.340 1.350 66,000 89,080 1.3497 1.001 0.934 1.001 1.001 1.008 88,350 1.0083 0.00%
2020-10-15 0 1.340 1.250 1.340 1.350 1.350 10,000 13,500 1.3500 1.001 0.934 1.001 1.008 1.008 13,386 1.0085 -0.74%
2020-10-14 0 1.350 1.270 1.350 - - 0 0 - 1.008 0.949 1.008 - - 0 - 0.00%
2020-10-12 0 1.350 1.270 1.350 1.350 1.350 234,000 315,900 1.3500 1.008 0.949 1.008 1.008 1.008 313,242 1.0085 0.00%
2020-10-09 0 1.350 1.250 1.350 1.350 1.350 6,000 8,100 1.3500 1.008 0.934 1.008 1.008 1.008 8,032 1.0085 1.50%
2020-10-08 0 1.330 1.330 1.350 1.330 1.330 100,000 133,000 1.3300 0.994 0.994 1.008 0.994 0.994 133,864 0.9935 2.31%
2020-10-07 0 1.300 1.150 1.330 - - 0 0 - 0.971 0.859 0.994 - - 0 - 0.00%
2020-10-06 0 1.300 1.150 1.330 - - 0 0 - 0.971 0.859 0.994 - - 0 - 0.00%
2020-10-05 0 1.300 1.260 1.300 - - 0 0 - 0.971 0.941 0.971 - - 0 - -2.99%
2020-09-30 0 1.340 1.330 1.340 1.260 1.350 236,000 303,800 1.2873 1.001 0.994 1.001 0.941 1.008 315,919 0.9616 4.69%
2020-09-29 0 1.280 1.270 1.280 1.280 1.280 2,000 2,560 1.2800 0.956 0.949 0.956 0.956 0.956 2,677 0.9562 -1.54%
2020-09-28 0 1.300 1.290 1.340 1.300 1.300 2,000 2,600 1.3000 0.971 0.964 1.001 0.971 0.971 2,677 0.9711 -3.70%
2020-09-25 0 1.350 1.200 1.350 - - 0 0 - 1.008 0.896 1.008 - - 0 - 0.00%
2020-09-24 0 1.350 1.300 1.350 1.300 1.370 28,000 36,920 1.3186 1.008 0.971 1.008 0.971 1.023 37,482 0.9850 3.85%
2020-09-23 0 1.300 1.210 1.300 - - 0 0 - 0.971 0.904 0.971 - - 0 - -2.99%
2020-09-22 0 1.340 1.230 1.340 1.230 1.360 28,000 37,080 1.3243 1.001 0.919 1.001 0.919 1.016 37,482 0.9893 7.20%
2020-09-21 0 1.250 1.250 1.260 1.250 1.280 22,000 27,620 1.2555 0.934 0.934 0.941 0.934 0.956 29,450 0.9379 -3.10%
2020-09-18 0 1.290 1.250 1.300 1.260 1.290 62,000 78,240 1.2619 0.964 0.934 0.971 0.941 0.964 82,996 0.9427 0.00%
2020-09-17 0 1.290 1.280 1.290 - - 0 0 - 0.964 0.956 0.964 - - 0 - 0.00%
2020-09-16 0 1.290 1.280 1.300 - - 0 0 - 0.964 0.956 0.971 - - 0 - 0.00%
2020-09-15 0 1.290 1.280 1.290 1.290 1.290 14,000 18,060 1.2900 0.964 0.956 0.964 0.964 0.964 18,741 0.9637 -0.77%
2020-09-14 0 1.300 1.280 1.300 1.290 1.360 166,000 216,900 1.3066 0.971 0.956 0.971 0.964 1.016 222,214 0.9761 0.00%
2020-09-11 0 1.300 1.280 1.300 1.300 1.340 12,000 15,740 1.3117 0.971 0.956 0.971 0.971 1.001 16,064 0.9799 -3.70%
2020-09-10 0 1.350 1.340 1.350 1.350 1.350 2,000 2,700 1.3500 1.008 1.001 1.008 1.008 1.008 2,677 1.0085 -0.74%
2020-09-09 0 1.360 1.300 1.360 1.300 1.450 442,000 588,860 1.3323 1.016 0.971 1.016 0.971 1.083 591,678 0.9952 0.74%
2020-09-08 0 1.350 1.340 1.350 - - 0 0 - 1.008 1.001 1.008 - - 0 - 0.00%
2020-09-07 0 1.350 1.340 1.350 - - 0 0 - 1.008 1.001 1.008 - - 0 - 0.00%
2020-09-04 0 1.350 1.340 1.350 1.350 1.350 400,000 540,000 1.3500 1.008 1.001 1.008 1.008 1.008 535,456 1.0085 0.00%
2020-09-03 0 1.350 1.340 1.360 1.340 1.380 54,000 74,380 1.3774 1.008 1.001 1.016 1.001 1.031 72,287 1.0290 -0.74%
2020-09-02 0 1.360 1.350 1.360 - - 0 0 - 1.016 1.008 1.016 - - 0 - 0.00%
2020-09-01 0 1.360 1.310 1.360 1.290 1.360 170,000 229,840 1.3520 1.016 0.979 1.016 0.964 1.016 227,569 1.0100 1.49%
2020-08-31 0 1.340 1.320 1.340 1.390 1.390 2,000 2,780 1.3900 1.001 0.986 1.001 1.038 1.038 2,677 1.0384 1.52%
2020-08-28 0 1.320 1.290 1.320 1.310 1.350 170,000 225,080 1.3240 0.986 0.964 0.986 0.979 1.008 227,569 0.9891 1.54%
2020-08-27 0 1.300 1.290 1.340 1.300 1.350 250,000 327,460 1.3098 0.971 0.964 1.001 0.971 1.008 334,660 0.9785 0.78%
2020-08-26 0 1.290 1.270 1.290 1.280 1.350 122,000 159,840 1.3102 0.964 0.949 0.964 0.956 1.008 163,314 0.9787 0.00%
2020-08-25 0 1.290 1.280 1.290 1.150 1.330 288,000 350,760 1.2179 0.964 0.956 0.964 0.859 0.994 385,528 0.9098 2.38%
2020-08-24 0 1.260 1.250 1.260 1.250 1.260 6,000 7,540 1.2567 0.941 0.934 0.941 0.934 0.941 8,032 0.9388 0.80%
2020-08-21 0 1.250 1.240 1.260 1.250 1.250 4,000 5,000 1.2500 0.934 0.926 0.941 0.934 0.934 5,355 0.9338 0.00%
2020-08-20 0 1.250 1.250 1.260 1.240 1.250 67,000 83,690 1.2491 0.934 0.934 0.941 0.926 0.934 89,689 0.9331 -0.79%
2020-08-19 0 1.260 1.250 1.260 1.270 1.270 2,000 2,540 1.2700 0.941 0.934 0.941 0.949 0.949 2,677 0.9487 0.80%
2020-08-18 0 1.250 1.250 1.260 1.250 1.250 104,000 130,000 1.2500 0.934 0.934 0.941 0.934 0.934 139,218 0.9338 0.81%
2020-08-17 0 1.240 1.230 1.240 1.220 1.240 14,000 17,240 1.2314 0.926 0.919 0.926 0.911 0.926 18,741 0.9199 0.00%
2020-08-14 0 1.240 1.240 1.270 1.240 1.320 116,000 146,680 1.2645 0.926 0.926 0.949 0.926 0.986 155,282 0.9446 0.81%
2020-08-13 0 1.230 1.200 1.230 1.230 1.260 68,000 85,180 1.2526 0.919 0.896 0.919 0.919 0.941 91,027 0.9358 -3.15%
2020-08-12 0 1.270 1.240 1.270 1.250 1.280 8,000 10,060 1.2575 0.949 0.926 0.949 0.934 0.956 10,709 0.9394 2.42%
2020-08-11 0 1.240 1.230 1.240 1.230 1.240 44,000 54,540 1.2395 0.926 0.919 0.926 0.919 0.926 58,900 0.9260 0.00%
2020-08-10 0 1.240 1.230 1.240 1.240 1.260 50,000 62,900 1.2580 0.926 0.919 0.926 0.926 0.941 66,932 0.9398 -2.36%
2020-08-07 0 1.270 1.260 1.270 1.270 1.290 52,000 66,140 1.2719 0.949 0.941 0.949 0.949 0.964 69,609 0.9502 -5.93%
2020-08-06 0 1.350 1.260 1.350 1.270 1.350 22,000 28,480 1.2945 1.008 0.941 1.008 0.949 1.008 29,450 0.9671 4.65%
2020-08-05 0 1.290 1.250 1.290 - - 0 0 - 0.964 0.934 0.964 - - 0 - -2.27%
2020-08-04 0 1.320 1.310 1.350 1.260 1.320 24,000 30,500 1.2708 0.986 0.979 1.008 0.941 0.986 32,127 0.9493 5.60%
2020-08-03 0 1.250 1.240 1.320 1.230 1.280 150,000 188,640 1.2576 0.934 0.926 0.986 0.919 0.956 200,796 0.9395 -1.57%
2020-07-31 0 1.270 1.250 1.270 - - 0 0 - 0.949 0.934 0.949 - - 0 - -0.78%
2020-07-30 0 1.280 1.260 1.280 - - 0 0 - 0.956 0.941 0.956 - - 0 - -0.78%
2020-07-29 0 1.290 1.240 1.290 1.280 1.320 18,000 23,140 1.2856 0.964 0.926 0.964 0.956 0.986 24,096 0.9603 0.78%
2020-07-28 0 1.280 1.240 1.280 1.230 1.340 186,000 235,200 1.2645 0.956 0.926 0.956 0.919 1.001 248,987 0.9446 0.79%
2020-07-27 0 1.270 1.260 1.300 1.270 1.270 44,000 55,880 1.2700 0.949 0.941 0.971 0.949 0.949 58,900 0.9487 -2.31%
2020-07-24 0 1.300 1.300 1.340 1.300 1.300 44,000 57,200 1.3000 0.971 0.971 1.001 0.971 0.971 58,900 0.9711 -2.99%
2020-07-23 0 1.340 1.300 1.350 - - 0 0 - 1.001 0.971 1.008 - - 0 - 0.00%
2020-07-22 0 1.340 1.270 1.350 1.300 1.350 48,000 62,780 1.3079 1.001 0.949 1.008 0.971 1.008 64,255 0.9770 -0.74%
2020-07-21 0 1.350 1.310 1.350 1.350 1.350 6,000 8,100 1.3500 1.008 0.979 1.008 1.008 1.008 8,032 1.0085 3.05%
2020-07-20 0 1.310 1.300 1.310 1.310 1.400 70,000 96,880 1.3840 0.979 0.971 0.979 0.979 1.046 93,705 1.0339 0.77%
2020-07-17 0 1.300 1.260 1.300 1.300 1.400 12,000 15,860 1.3217 0.971 0.941 0.971 0.971 1.046 16,064 0.9873 -2.26%
2020-07-16 0 1.330 1.300 1.350 1.300 1.370 14,000 18,420 1.3157 0.994 0.971 1.008 0.971 1.023 18,741 0.9829 1.53%
2020-07-15 0 1.310 1.300 1.320 1.280 1.350 66,000 86,680 1.3133 0.979 0.971 0.986 0.956 1.008 88,350 0.9811 3.97%
2020-07-14 0 1.260 1.260 1.300 1.260 1.260 6,000 7,580 1.2633 0.941 0.941 0.971 0.941 0.941 8,032 0.9437 -3.08%
2020-07-13 0 1.300 1.300 1.350 1.300 1.350 128,000 166,920 1.3041 0.971 0.971 1.008 0.971 1.008 171,346 0.9742 -0.76%
2020-07-10 0 1.310 1.300 1.320 1.270 1.310 164,000 209,380 1.2767 0.979 0.971 0.986 0.949 0.979 219,537 0.9537 0.77%
2020-07-09 0 1.300 1.300 1.340 1.270 1.350 44,000 56,800 1.2909 0.971 0.971 1.001 0.949 1.008 58,900 0.9643 -0.76%
2020-07-08 0 1.310 1.270 1.330 1.250 1.310 392,000 493,920 1.2600 0.979 0.949 0.994 0.934 0.979 524,746 0.9413 2.34%
2020-07-07 0 1.280 1.270 1.280 1.270 1.280 78,000 99,780 1.2792 0.956 0.949 0.956 0.949 0.956 104,414 0.9556 -1.54%
2020-07-06 0 1.300 1.290 1.300 1.290 1.300 168,000 217,100 1.2923 0.971 0.964 0.971 0.964 0.971 224,891 0.9654 -0.76%
2020-07-03 0 1.310 1.260 1.320 1.310 1.310 2,000 2,620 1.3100 0.979 0.941 0.986 0.979 0.979 2,677 0.9786 3.15%
2020-07-02 0 1.270 1.270 1.280 1.270 1.310 192,000 248,080 1.2921 0.949 0.949 0.956 0.949 0.979 257,019 0.9652 -8.63%
2020-06-30 0 1.390 1.260 1.400 1.450 1.450 2,000 2,900 1.4500 1.038 0.941 1.046 1.083 1.083 2,677 1.0832 6.92%
2020-06-29 0 1.300 1.290 1.300 1.300 1.300 22,000 28,600 1.3000 0.971 0.964 0.971 0.971 0.971 29,450 0.9711 0.78%
2020-06-26 0 1.290 1.290 1.300 1.260 1.290 162,000 206,640 1.2756 0.964 0.964 0.971 0.941 0.964 216,860 0.9529 3.20%
2020-06-24 0 1.250 1.240 1.250 1.240 1.290 50,000 63,620 1.2724 0.934 0.926 0.934 0.926 0.964 66,932 0.9505 -3.10%
2020-06-23 0 1.290 1.270 1.290 1.270 1.290 12,000 15,280 1.2733 0.964 0.949 0.964 0.949 0.964 16,064 0.9512 -0.77%
2020-06-22 0 1.300 1.280 1.300 1.280 1.300 462,000 591,400 1.2801 0.971 0.956 0.971 0.956 0.971 618,451 0.9563 0.78%
2020-06-19 0 1.360 1.250 1.380 1.260 1.360 166,000 211,220 1.2724 0.964 0.886 0.978 0.893 0.964 234,272 0.9016 4.62%
2020-06-18 0 1.300 1.260 1.300 1.260 1.300 86,000 109,620 1.2747 0.921 0.893 0.921 0.893 0.921 121,370 0.9032 0.00%
2020-06-17 0 1.300 1.280 1.310 1.300 1.320 30,000 39,420 1.3140 0.921 0.907 0.928 0.921 0.935 42,338 0.9311 -1.52%
2020-06-16 0 1.320 1.310 1.320 1.320 1.380 17,635 23,970 1.3592 0.935 0.928 0.935 0.935 0.978 24,888 0.9631 -2.22%
2020-06-15 0 1.350 1.310 1.350 - - 0 0 - 0.957 0.928 0.957 - - 0 - 0.00%
2020-06-12 0 1.350 1.310 1.370 - - 0 0 - 0.957 0.928 0.971 - - 0 - 0.00%
2020-06-11 0 1.350 1.300 1.360 1.300 1.360 16,000 21,600 1.3500 0.957 0.921 0.964 0.921 0.964 22,580 0.9566 0.75%
2020-06-10 0 1.340 1.230 1.370 1.230 1.370 76,000 96,680 1.2721 0.949 0.872 0.971 0.872 0.971 107,257 0.9014 6.35%
2020-06-09 0 1.260 1.190 1.260 1.270 1.310 106,000 136,480 1.2875 0.893 0.843 0.893 0.900 0.928 149,595 0.9123 -3.82%
2020-06-08 0 1.310 1.310 1.330 1.310 1.340 62,000 82,200 1.3258 0.928 0.928 0.942 0.928 0.949 87,499 0.9394 -1.50%
2020-06-05 0 1.330 1.310 1.330 - - 0 0 - 0.942 0.928 0.942 - - 0 - 0.00%
2020-06-04 0 1.330 1.310 1.380 - - 0 0 - 0.942 0.928 0.978 - - 0 - 0.00%
2020-06-03 0 1.330 1.330 1.360 1.330 1.330 2,000 2,660 1.3300 0.942 0.942 0.964 0.942 0.942 2,823 0.9424 -2.92%
2020-06-02 0 1.370 1.330 1.370 - - 0 0 - 0.971 0.942 0.971 - - 0 - 0.00%
2020-06-01 0 1.370 1.340 1.370 - - 0 0 - 0.971 0.949 0.971 - - 0 - -0.72%
2020-05-29 0 1.380 1.330 1.380 1.260 1.380 254,000 333,600 1.3134 0.978 0.942 0.978 0.893 0.978 358,465 0.9306 3.76%
2020-05-28 0 1.330 1.310 1.330 - - 0 0 - 0.942 0.928 0.942 - - 0 - 0.00%
2020-05-27 0 1.330 1.330 1.390 1.330 1.340 78,000 103,800 1.3308 0.942 0.942 0.985 0.942 0.949 110,080 0.9430 -1.48%
2020-05-26 0 1.350 1.330 1.390 1.350 1.350 2,000 2,700 1.3500 0.957 0.942 0.985 0.957 0.957 2,823 0.9566 0.00%
2020-05-25 0 1.350 1.340 1.350 1.340 1.350 16,000 21,540 1.3463 0.957 0.949 0.957 0.949 0.957 22,580 0.9539 -1.46%
2020-05-22 0 1.370 1.340 1.370 - - 0 0 - 0.971 0.949 0.971 - - 0 - 0.00%
2020-05-21 0 1.370 1.340 1.370 - - 0 0 - 0.971 0.949 0.971 - - 0 - 0.00%
2020-05-20 0 1.370 1.340 1.370 - - 0 0 - 0.971 0.949 0.971 - - 0 - 0.00%
2020-05-19 0 1.370 1.340 1.370 1.370 1.470 162,784 233,218 1.4327 0.971 0.949 0.971 0.971 1.042 229,734 1.0152 -1.44%
2020-05-18 0 1.390 1.340 1.450 - - 0 0 - 0.985 0.949 1.027 - - 0 - 0.00%
2020-05-15 0 1.390 1.390 1.520 1.340 1.400 18,000 24,600 1.3667 0.985 0.985 1.077 0.949 0.992 25,403 0.9684 0.00%
2020-05-14 0 1.390 1.340 1.520 - - 0 0 - 0.985 0.949 1.077 - - 0 - 0.00%
2020-05-13 0 1.390 1.340 1.400 - - 0 0 - 0.985 0.949 0.992 - - 0 - 0.00%
2020-05-12 0 1.390 1.340 1.400 - - 0 0 - 0.985 0.949 0.992 - - 0 - 0.00%
2020-05-11 0 1.390 1.340 1.390 - - 0 0 - 0.985 0.949 0.985 - - 0 - 0.00%
2020-05-08 0 1.390 1.250 1.520 - - 0 0 - 0.985 0.886 1.077 - - 0 - 0.00%
2020-05-07 0 1.390 1.340 1.520 - - 0 0 - 0.985 0.949 1.077 - - 0 - 0.00%
2020-05-06 0 1.390 1.250 1.450 - - 0 0 - 0.985 0.886 1.027 - - 0 - 0.00%
2020-05-05 0 1.390 1.350 1.450 - - 0 0 - 0.985 0.957 1.027 - - 0 - 0.00%
2020-05-04 0 1.390 1.380 1.390 1.390 1.400 24,000 33,580 1.3992 0.985 0.978 0.985 0.985 0.992 33,871 0.9914 0.00%
2020-04-29 0 1.390 1.390 1.440 1.200 1.390 32,000 42,820 1.3381 0.985 0.985 1.020 0.850 0.985 45,161 0.9482 -2.80%
2020-04-28 0 1.430 1.350 1.430 - - 0 0 - 1.013 0.957 1.013 - - 0 - 0.00%
2020-04-27 0 1.430 1.430 1.450 1.420 1.440 83,784 119,239 1.4232 1.013 1.013 1.027 1.006 1.020 118,243 1.0084 -4.67%
2020-04-24 0 1.500 1.350 1.500 - - 0 0 - 1.063 0.957 1.063 - - 0 - -1.32%
2020-04-23 0 1.520 1.330 1.560 - - 0 0 - 1.077 0.942 1.105 - - 0 - 0.00%
2020-04-22 0 1.520 1.370 1.520 - - 0 0 - 1.077 0.971 1.077 - - 0 - 0.00%
2020-04-21 0 1.520 1.390 1.520 - - 0 0 - 1.077 0.985 1.077 - - 0 - 0.00%
2020-04-20 0 1.520 1.420 1.520 - - 0 0 - 1.077 1.006 1.077 - - 0 - 0.00%
2020-04-17 0 1.520 1.410 1.520 - - 0 0 - 1.077 0.999 1.077 - - 0 - -1.30%
2020-04-16 0 1.540 1.470 1.540 1.450 1.540 834,000 1,266,200 1.5182 1.091 1.042 1.091 1.027 1.091 1,177,006 1.0758 1.99%
2020-04-15 0 1.510 1.440 1.530 1.430 1.510 462,000 671,800 1.4541 1.070 1.020 1.084 1.013 1.070 652,011 1.0304 7.09%
2020-04-14 0 1.410 1.400 1.410 1.410 1.410 4,000 5,640 1.4100 0.999 0.992 0.999 0.999 0.999 5,645 0.9991 -2.08%
2020-04-09 0 1.440 1.410 1.460 - - 0 0 - 1.020 0.999 1.035 - - 0 - -1.37%
2020-04-08 0 1.460 1.330 1.470 1.460 1.460 4,000 5,840 1.4600 1.035 0.942 1.042 1.035 1.035 5,645 1.0345 3.55%
2020-04-07 0 1.410 1.370 1.420 1.370 1.430 56,000 78,960 1.4100 0.999 0.971 1.006 0.971 1.013 79,032 0.9991 -2.08%
2020-04-06 0 1.440 1.430 1.480 1.440 1.470 40,000 58,240 1.4560 1.020 1.013 1.049 1.020 1.042 56,451 1.0317 -2.70%
2020-04-03 0 1.480 1.430 1.480 1.420 1.480 46,000 65,900 1.4326 1.049 1.013 1.049 1.006 1.049 64,919 1.0151 2.07%
2020-04-02 0 1.450 1.370 1.460 1.400 1.450 102,000 142,900 1.4010 1.027 0.971 1.035 0.992 1.027 143,950 0.9927 5.07%
2020-04-01 0 1.380 1.360 1.380 1.350 1.420 118,000 164,880 1.3973 0.978 0.964 0.978 0.957 1.006 166,531 0.9901 -3.50%
2020-03-31 0 1.430 1.430 1.460 1.430 1.500 224,000 326,960 1.4596 1.013 1.013 1.035 1.013 1.063 316,126 1.0343 -2.05%
2020-03-30 0 1.460 1.450 1.480 1.450 1.510 326,000 477,720 1.4654 1.035 1.027 1.049 1.027 1.070 460,077 1.0383 -2.67%
2020-03-27 0 1.500 1.490 1.500 1.500 1.600 138,000 214,160 1.5519 1.063 1.056 1.063 1.063 1.134 194,756 1.0996 -3.85%
2020-03-26 0 1.560 1.550 1.570 - - 0 0 - 1.105 1.098 1.112 - - 0 - 0.00%
2020-03-25 0 1.560 1.510 1.570 1.470 1.630 1,186,000 1,850,800 1.5605 1.105 1.070 1.112 1.042 1.155 1,673,776 1.1058 6.12%
2020-03-24 0 1.470 1.470 1.480 1.470 1.480 14,000 20,680 1.4771 1.042 1.042 1.049 1.042 1.049 19,758 1.0467 -2.00%
2020-03-23 0 1.500 1.490 1.510 1.500 1.570 120,000 183,120 1.5260 1.063 1.056 1.070 1.063 1.112 169,353 1.0813 -4.46%
2020-03-20 0 1.570 1.520 1.600 1.440 1.650 288,000 460,780 1.5999 1.112 1.077 1.134 1.020 1.169 406,448 1.1337 9.03%
2020-03-19 0 1.440 1.430 1.440 1.430 1.460 52,000 75,060 1.4435 1.020 1.013 1.020 1.013 1.035 73,386 1.0228 -2.04%
2020-03-18 0 1.470 1.470 1.480 1.470 1.480 18,000 26,580 1.4767 1.042 1.042 1.049 1.042 1.049 25,403 1.0463 -1.34%
2020-03-17 0 1.490 1.480 1.500 - - 0 0 - 1.056 1.049 1.063 - - 0 - 0.00%
2020-03-16 0 1.490 1.470 1.490 1.490 1.530 86,000 129,840 1.5098 1.056 1.042 1.056 1.056 1.084 121,370 1.0698 -3.25%
2020-03-13 0 1.540 1.530 1.540 1.530 1.570 104,000 160,520 1.5435 1.091 1.084 1.091 1.084 1.112 146,773 1.0937 -1.91%
2020-03-12 0 1.570 1.550 1.580 1.550 1.570 64,000 99,860 1.5603 1.112 1.098 1.120 1.098 1.112 90,322 1.1056 -0.63%
2020-03-11 0 1.580 1.560 1.590 1.570 1.580 64,000 100,700 1.5734 1.120 1.105 1.127 1.112 1.120 90,322 1.1149 0.64%
2020-03-10 0 1.570 1.550 1.590 1.540 1.570 72,000 112,160 1.5578 1.112 1.098 1.127 1.091 1.112 101,612 1.1038 0.64%
2020-03-09 0 1.560 1.560 1.600 1.560 1.600 46,000 72,380 1.5735 1.105 1.105 1.134 1.105 1.134 64,919 1.1149 -2.50%
2020-03-06 0 1.600 1.590 1.600 1.600 1.630 100,000 161,820 1.6182 1.134 1.127 1.134 1.134 1.155 141,128 1.1466 -1.84%
2020-03-05 0 1.630 1.600 1.640 1.620 1.680 368,000 601,100 1.6334 1.155 1.134 1.162 1.148 1.190 519,350 1.1574 0.62%
2020-03-04 0 1.620 1.590 1.630 1.600 1.620 64,000 102,960 1.6088 1.148 1.127 1.155 1.134 1.148 90,322 1.1399 0.62%
2020-03-03 0 1.610 1.580 1.630 1.590 1.630 76,000 122,640 1.6137 1.141 1.120 1.155 1.127 1.155 107,257 1.1434 0.00%
2020-03-02 0 1.610 1.600 1.640 1.610 1.630 82,000 132,820 1.6198 1.141 1.134 1.162 1.141 1.155 115,725 1.1477 -1.23%
2020-02-28 0 1.630 1.600 1.630 1.620 1.630 62,000 100,460 1.6203 1.155 1.134 1.155 1.148 1.155 87,499 1.1481 0.62%
2020-02-27 0 1.620 1.610 1.640 1.600 1.630 108,000 174,820 1.6187 1.148 1.141 1.162 1.134 1.155 152,418 1.1470 0.00%
2020-02-26 0 1.620 1.600 1.630 1.600 1.660 220,000 356,020 1.6183 1.148 1.134 1.155 1.134 1.176 310,481 1.1467 0.00%
2020-02-25 0 1.620 1.620 1.630 1.590 1.700 194,000 315,920 1.6285 1.148 1.148 1.155 1.127 1.205 273,788 1.1539 -2.99%
2020-02-24 0 1.670 1.650 1.680 1.660 1.770 260,000 445,720 1.7143 1.183 1.169 1.190 1.176 1.254 366,932 1.2147 -5.65%
2020-02-21 0 1.770 1.710 1.770 1.720 1.770 74,000 127,820 1.7273 1.254 1.212 1.254 1.219 1.254 104,435 1.2239 2.31%
2020-02-20 0 1.730 1.720 1.750 1.730 1.760 74,000 129,200 1.7459 1.226 1.219 1.240 1.226 1.247 104,435 1.2371 -1.14%
2020-02-19 0 1.750 1.710 1.800 1.710 1.780 108,000 186,640 1.7281 1.240 1.212 1.275 1.212 1.261 152,418 1.2245 2.34%
2020-02-18 0 1.710 1.700 1.710 1.710 1.750 86,000 148,980 1.7323 1.212 1.205 1.212 1.212 1.240 121,370 1.2275 -1.72%
2020-02-17 0 1.740 1.740 1.750 1.740 1.770 106,000 187,300 1.7670 1.233 1.233 1.240 1.233 1.254 149,595 1.2520 -1.69%
2020-02-14 0 1.770 1.740 1.770 1.750 1.790 112,000 198,940 1.7763 1.254 1.233 1.254 1.240 1.268 158,063 1.2586 0.00%
2020-02-13 0 1.770 1.700 1.780 1.730 1.800 96,000 171,280 1.7842 1.254 1.205 1.261 1.226 1.275 135,483 1.2642 2.91%
2020-02-12 0 1.720 1.700 1.720 1.720 1.750 164,000 284,680 1.7359 1.219 1.205 1.219 1.219 1.240 231,450 1.2300 -2.82%
2020-02-11 0 1.770 1.690 1.770 1.700 1.770 140,000 240,760 1.7197 1.254 1.197 1.254 1.205 1.254 197,579 1.2186 2.91%
2020-02-10 0 1.720 1.690 1.720 1.700 1.720 114,000 194,740 1.7082 1.219 1.197 1.219 1.205 1.219 160,886 1.2104 0.00%
2020-02-07 0 1.720 1.700 1.720 1.720 1.740 84,000 146,080 1.7390 1.219 1.205 1.219 1.219 1.233 118,547 1.2323 0.00%
2020-02-06 0 1.720 1.680 1.720 1.690 1.770 190,000 329,640 1.7349 1.219 1.190 1.219 1.197 1.254 268,143 1.2293 -2.82%
2020-02-05 0 1.770 1.740 1.770 1.740 1.780 150,000 263,580 1.7572 1.254 1.233 1.254 1.233 1.261 211,692 1.2451 -0.56%
2020-02-04 0 1.780 1.750 1.780 1.760 1.780 104,000 184,720 1.7762 1.261 1.240 1.261 1.247 1.261 146,773 1.2585 -0.56%
2020-02-03 0 1.790 1.710 1.790 1.730 1.790 152,000 267,940 1.7628 1.268 1.212 1.268 1.226 1.268 214,514 1.2491 3.47%
2020-01-31 0 1.730 1.700 1.720 1.710 1.790 94,000 165,660 1.7623 1.226 1.205 1.219 1.212 1.268 132,660 1.2488 0.58%
2020-01-30 0 1.720 1.720 1.750 1.720 1.740 94,000 163,340 1.7377 1.219 1.219 1.240 1.219 1.233 132,660 1.2313 -0.58%
2020-01-29 0 1.730 1.680 1.740 1.730 1.760 112,000 196,100 1.7509 1.226 1.190 1.233 1.226 1.247 158,063 1.2406 -3.89%
2020-01-24 0 1.800 1.750 1.800 1.690 1.800 684,000 1,196,940 1.7499 1.275 1.240 1.275 1.197 1.275 965,314 1.2399 7.78%
2020-01-23 0 1.670 1.650 1.680 1.650 1.700 356,000 592,200 1.6635 1.183 1.169 1.190 1.169 1.205 502,415 1.1787 -1.18%
2020-01-22 0 1.690 1.680 1.690 1.680 1.790 246,000 420,940 1.7111 1.197 1.190 1.197 1.190 1.268 347,174 1.2125 -1.17%
2020-01-21 0 1.710 1.710 1.770 1.710 1.770 188,000 326,060 1.7344 1.212 1.212 1.254 1.212 1.254 265,320 1.2289 -3.93%
2020-01-20 0 1.780 1.740 1.800 1.750 1.860 218,000 389,260 1.7856 1.261 1.233 1.275 1.240 1.318 307,659 1.2652 1.14%
2020-01-17 0 1.760 1.700 1.780 1.750 1.780 154,000 272,120 1.7670 1.247 1.205 1.261 1.240 1.261 217,337 1.2521 4.14%
2020-01-16 0 1.690 1.690 1.720 1.690 1.710 108,000 184,480 1.7081 1.197 1.197 1.219 1.197 1.212 152,418 1.2104 0.00%
2020-01-15 0 1.690 1.650 1.720 1.650 1.710 458,000 768,320 1.6776 1.197 1.169 1.219 1.169 1.212 646,365 1.1887 0.60%
2020-01-14 0 1.680 1.650 1.700 1.660 1.680 194,000 323,320 1.6666 1.190 1.169 1.205 1.176 1.190 273,788 1.1809 0.60%
2020-01-13 0 1.670 1.640 1.670 1.640 1.670 156,000 259,420 1.6629 1.183 1.162 1.183 1.162 1.183 220,159 1.1783 0.60%
2020-01-10 0 1.660 1.630 1.670 1.640 1.670 98,000 161,680 1.6498 1.176 1.155 1.183 1.162 1.183 138,305 1.1690 -0.60%
2020-01-09 0 1.670 1.630 1.670 1.630 1.680 304,000 501,800 1.6507 1.183 1.155 1.183 1.155 1.190 429,029 1.1696 1.21%
2020-01-08 0 1.650 1.610 1.670 1.620 1.650 90,000 146,220 1.6247 1.169 1.141 1.183 1.148 1.169 127,015 1.1512 1.85%
2020-01-07 0 1.620 1.610 1.620 1.620 1.690 410,000 671,860 1.6387 1.148 1.141 1.148 1.148 1.197 578,624 1.1611 -1.82%
2020-01-06 0 1.650 1.650 1.660 1.650 1.730 286,000 481,720 1.6843 1.169 1.169 1.176 1.169 1.226 403,626 1.1935 -6.25%
2020-01-03 0 1.760 1.720 1.760 1.720 1.780 434,000 764,720 1.7620 1.247 1.219 1.247 1.219 1.261 612,495 1.2485 2.92%
2020-01-02 0 1.710 1.700 1.710 1.680 1.800 258,000 447,040 1.7327 1.212 1.205 1.212 1.190 1.275 364,110 1.2278 -2.84%
2019-12-31 0 1.760 1.730 1.770 1.500 1.850 1,958,000 3,278,460 1.6744 1.247 1.226 1.254 1.063 1.311 2,763,283 1.1864 19.73%
2019-12-30 0 1.470 1.470 1.480 1.440 1.470 122,000 179,180 1.4687 1.042 1.042 1.049 1.020 1.042 172,176 1.0407 -1.34%
2019-12-27 0 1.490 1.480 1.490 1.490 1.500 274,000 408,920 1.4924 1.056 1.049 1.056 1.056 1.063 386,690 1.0575 -0.67%
2019-12-24 0 1.500 1.490 1.510 1.480 1.500 184,000 275,400 1.4967 1.063 1.056 1.070 1.049 1.063 259,675 1.0606 -0.66%
2019-12-23 0 1.510 1.500 1.520 1.440 1.530 866,000 1,302,780 1.5044 1.070 1.063 1.077 1.020 1.084 1,222,167 1.0660 -1.31%
2019-12-20 0 1.530 1.520 1.530 1.530 1.540 94,000 144,620 1.5385 1.084 1.077 1.084 1.084 1.091 132,660 1.0902 -1.29%
2019-12-19 0 1.550 1.540 1.550 1.550 1.560 558,000 865,100 1.5504 1.098 1.091 1.098 1.098 1.105 787,493 1.0985 -0.64%
2019-12-18 0 1.560 1.550 1.560 1.560 1.580 172,000 268,680 1.5621 1.105 1.098 1.105 1.105 1.120 242,740 1.1069 -0.64%
2019-12-17 0 1.570 1.550 1.570 1.570 1.570 44,000 69,080 1.5700 1.112 1.098 1.112 1.112 1.112 62,096 1.1125 0.00%
2019-12-16 0 1.570 1.560 1.570 1.570 1.580 96,000 151,060 1.5735 1.112 1.105 1.112 1.112 1.120 135,483 1.1150 -1.26%
2019-12-13 0 1.590 1.580 1.590 1.590 1.600 128,000 203,540 1.5902 1.127 1.120 1.127 1.127 1.134 180,644 1.1267 -0.62%
2019-12-12 0 1.600 1.580 1.600 1.590 1.610 196,000 312,680 1.5953 1.134 1.120 1.134 1.127 1.141 276,611 1.1304 0.00%
2019-12-11 0 1.600 1.590 1.600 1.590 1.620 218,841 349,845 1.5986 1.134 1.127 1.134 1.127 1.148 308,846 1.1328 -2.44%
2019-12-10 0 1.640 1.620 1.640 1.620 1.660 260,000 427,660 1.6448 1.162 1.148 1.162 1.148 1.176 366,932 1.1655 -1.80%
2019-12-09 0 1.670 1.660 1.670 1.670 1.680 142,000 237,360 1.6715 1.183 1.176 1.183 1.183 1.190 200,402 1.1844 -0.60%
2019-12-06 0 1.680 1.670 1.680 1.660 1.690 272,000 457,000 1.6801 1.190 1.183 1.190 1.176 1.197 383,868 1.1905 -1.75%
2019-12-05 0 1.710 1.700 1.710 1.700 1.720 280,000 477,900 1.7068 1.212 1.205 1.212 1.205 1.219 395,158 1.2094 0.00%
2019-12-04 0 1.710 1.700 1.710 1.700 1.710 128,000 218,560 1.7075 1.212 1.205 1.212 1.205 1.212 180,644 1.2099 -0.58%
2019-12-03 0 1.720 1.710 1.720 1.720 1.720 114,000 196,080 1.7200 1.219 1.212 1.219 1.219 1.219 160,886 1.2188 -0.58%
2019-12-02 0 1.730 1.700 1.730 1.710 1.760 678,000 1,168,520 1.7235 1.226 1.205 1.226 1.212 1.247 956,847 1.2212 0.58%
2019-11-29 0 1.720 1.710 1.720 1.710 1.740 196,000 336,840 1.7186 1.219 1.212 1.219 1.212 1.233 276,611 1.2177 -1.71%
2019-11-28 0 1.750 1.740 1.750 1.750 1.760 92,000 161,640 1.7570 1.240 1.233 1.240 1.240 1.247 129,838 1.2449 -1.13%
2019-11-27 0 1.770 1.760 1.770 1.770 1.770 276,000 488,520 1.7700 1.254 1.247 1.254 1.254 1.254 389,513 1.2542 -0.56%
2019-11-26 0 1.780 1.770 1.780 1.780 1.800 146,000 260,840 1.7866 1.261 1.254 1.261 1.261 1.275 206,047 1.2659 -1.11%
2019-11-25 0 1.800 1.790 1.800 1.800 1.810 156,000 282,040 1.8079 1.275 1.268 1.275 1.275 1.283 220,159 1.2811 -1.10%
2019-11-22 0 1.820 1.790 1.800 1.800 1.820 178,000 320,640 1.8013 1.290 1.268 1.275 1.275 1.290 251,208 1.2764 0.55%
2019-11-21 0 1.810 1.810 1.820 1.810 1.850 750,000 1,370,160 1.8269 1.283 1.283 1.290 1.283 1.311 1,058,459 1.2945 -2.16%
2019-11-20 0 1.850 1.840 1.850 1.850 1.870 254,000 470,300 1.8516 1.311 1.304 1.311 1.311 1.325 358,465 1.3120 -1.60%
2019-11-19 0 1.880 1.880 1.890 1.880 1.900 504,000 955,600 1.8960 1.332 1.332 1.339 1.332 1.346 711,284 1.3435 -1.05%
2019-11-18 0 1.900 1.890 1.900 1.890 1.930 218,000 417,520 1.9152 1.346 1.339 1.346 1.339 1.368 307,659 1.3571 -2.06%
2019-11-15 0 1.940 1.920 1.940 1.920 1.940 622,000 1,204,600 1.9367 1.375 1.360 1.375 1.360 1.375 877,815 1.3723 0.52%
2019-11-14 0 1.930 1.920 1.930 1.910 1.930 168,000 323,400 1.9250 1.368 1.360 1.368 1.353 1.368 237,095 1.3640 1.58%
2019-11-13 0 1.900 1.880 1.900 1.900 1.910 52,000 99,040 1.9046 1.346 1.332 1.346 1.346 1.353 73,386 1.3496 -1.55%
2019-11-12 0 1.930 1.910 1.930 1.920 1.930 180,000 346,640 1.9258 1.368 1.353 1.368 1.360 1.368 254,030 1.3646 0.00%
2019-11-11 0 1.930 1.890 1.930 1.890 1.930 150,000 286,020 1.9068 1.368 1.339 1.368 1.339 1.368 211,692 1.3511 0.00%
2019-11-08 0 1.930 1.860 1.930 1.900 1.930 518,000 996,960 1.9246 1.368 1.318 1.368 1.346 1.368 731,042 1.3638 0.00%
2019-11-07 0 1.930 1.910 1.930 1.920 1.940 96,000 185,040 1.9275 1.368 1.353 1.368 1.360 1.375 135,483 1.3658 0.00%
2019-11-06 0 1.930 1.890 1.940 1.900 1.960 806,000 1,541,440 1.9125 1.368 1.339 1.375 1.346 1.389 1,137,490 1.3551 -1.03%
2019-11-05 0 1.950 1.930 1.950 1.940 1.950 746,000 1,449,060 1.9424 1.382 1.368 1.382 1.375 1.382 1,052,814 1.3764 0.52%
2019-11-04 0 1.940 1.910 1.940 1.920 1.950 748,000 1,451,260 1.9402 1.375 1.353 1.375 1.360 1.382 1,055,636 1.3748 2.11%
2019-11-01 0 1.900 1.870 1.900 1.800 1.900 3,018,000 5,638,680 1.8683 1.346 1.325 1.346 1.275 1.346 4,259,238 1.3239 4.40%
2019-10-31 0 1.820 1.810 1.830 1.760 1.830 392,000 708,820 1.8082 1.290 1.283 1.297 1.247 1.297 553,221 1.2813 0.55%
2019-10-30 0 1.810 1.740 1.780 1.780 1.830 232,000 417,980 1.8016 1.283 1.233 1.261 1.261 1.297 327,417 1.2766 -0.55%
2019-10-29 0 1.820 1.750 1.780 1.750 1.820 256,000 457,120 1.7856 1.290 1.240 1.261 1.240 1.290 361,287 1.2653 1.68%
2019-10-28 0 1.790 1.760 1.780 1.790 1.820 92,000 165,640 1.8004 1.268 1.247 1.261 1.268 1.290 129,838 1.2757 0.00%
2019-10-25 0 1.790 1.770 1.790 1.730 1.850 1,596,000 2,905,620 1.8206 1.268 1.254 1.268 1.226 1.311 2,252,400 1.2900 -2.19%
2019-10-24 0 1.830 1.800 1.830 1.800 1.830 342,000 623,660 1.8236 1.297 1.275 1.297 1.275 1.297 482,657 1.2921 2.81%
2019-10-23 0 1.780 1.780 1.820 1.730 1.840 520,000 928,720 1.7860 1.261 1.261 1.290 1.226 1.304 733,865 1.2655 -0.56%
2019-10-22 0 1.790 1.770 1.800 1.690 1.800 868,000 1,530,560 1.7633 1.268 1.254 1.275 1.197 1.275 1,224,990 1.2494 4.07%
2019-10-21 0 1.720 1.720 1.740 1.660 1.760 1,080,000 1,849,980 1.7129 1.219 1.219 1.233 1.176 1.247 1,524,180 1.2138 3.61%
2019-10-18 0 1.660 1.650 1.660 1.660 1.700 704,000 1,175,940 1.6704 1.176 1.169 1.176 1.176 1.205 993,540 1.1836 -2.35%
2019-10-17 0 1.700 1.690 1.700 1.680 1.740 772,000 1,317,080 1.7061 1.205 1.197 1.205 1.190 1.233 1,089,507 1.2089 0.00%
2019-10-16 0 1.700 1.660 1.730 1.600 1.750 2,980,000 4,989,560 1.6743 1.205 1.176 1.226 1.134 1.240 4,205,609 1.1864 4.29%
2019-10-15 0 1.630 1.630 1.650 1.630 1.680 812,000 1,350,780 1.6635 1.155 1.155 1.169 1.155 1.190 1,145,958 1.1787 -1.21%
2019-10-14 0 1.650 1.600 1.650 1.540 1.690 1,646,000 2,635,100 1.6009 1.169 1.134 1.169 1.091 1.197 2,322,964 1.1344 0.00%
2019-10-11 0 1.650 1.560 1.650 1.670 1.670 6,000 10,020 1.6700 1.169 1.105 1.169 1.183 1.183 8,468 1.1833 1.23%
2019-10-10 0 1.630 1.520 1.650 - - 0 0 - 1.155 1.077 1.169 - - 0 - 0.00%
2019-10-09 0 1.630 1.620 1.660 1.630 1.670 24,000 39,640 1.6517 1.155 1.148 1.176 1.155 1.183 33,871 1.1703 0.62%
2019-10-08 0 1.620 1.600 1.650 - - 0 0 - 1.148 1.134 1.169 - - 0 - 0.00%
2019-10-04 0 1.620 1.600 1.630 - - 0 0 - 1.148 1.134 1.155 - - 0 - 0.00%
2019-10-03 0 1.620 1.600 1.630 - - 0 0 - 1.148 1.134 1.155 - - 0 - 0.00%
2019-10-02 0 1.620 1.620 1.630 1.620 1.650 212,000 345,640 1.6304 1.148 1.148 1.155 1.148 1.169 299,191 1.1552 -1.82%
2019-09-30 0 1.650 1.640 1.650 1.640 1.670 88,000 146,260 1.6620 1.169 1.162 1.169 1.162 1.183 124,192 1.1777 -1.20%
2019-09-27 0 1.670 1.650 1.670 1.650 1.680 194,000 325,320 1.6769 1.183 1.169 1.183 1.169 1.190 273,788 1.1882 0.60%
2019-09-26 0 1.660 1.660 1.670 1.650 1.680 72,000 120,380 1.6719 1.176 1.176 1.183 1.169 1.190 101,612 1.1847 0.61%
2019-09-25 0 1.650 1.650 1.660 1.650 1.690 140,000 234,720 1.6766 1.169 1.169 1.176 1.169 1.197 197,579 1.1880 -2.94%
2019-09-24 0 1.700 1.610 1.700 1.600 1.700 388,000 638,160 1.6447 1.205 1.141 1.205 1.134 1.205 547,576 1.1654 3.03%
2019-09-23 0 1.650 1.600 1.690 1.650 1.700 184,000 303,980 1.6521 1.169 1.134 1.197 1.169 1.205 259,675 1.1706 0.00%
2019-09-20 0 1.650 1.600 1.650 1.630 1.680 224,000 367,360 1.6400 1.169 1.134 1.169 1.155 1.190 316,126 1.1621 1.23%
2019-09-19 0 1.630 1.600 1.650 1.630 1.630 30,000 48,900 1.6300 1.155 1.134 1.169 1.155 1.155 42,338 1.1550 0.00%
2019-09-18 0 1.630 1.600 1.630 1.620 1.630 194,000 315,980 1.6288 1.155 1.134 1.155 1.148 1.155 273,788 1.1541 0.00%
2019-09-17 0 1.630 1.600 1.630 1.610 1.630 54,000 87,740 1.6248 1.155 1.134 1.155 1.141 1.155 76,209 1.1513 -1.21%
2019-09-16 0 1.650 1.630 1.650 1.640 1.650 10,469 17,195 1.6425 1.169 1.155 1.169 1.162 1.169 14,775 1.1638 0.00%
2019-09-13 0 1.650 1.640 1.650 1.650 1.650 108,000 178,200 1.6500 1.169 1.162 1.169 1.169 1.169 152,418 1.1692 0.00%
2019-09-12 0 1.650 1.650 1.670 1.650 1.680 108,000 178,560 1.6533 1.169 1.169 1.183 1.169 1.190 152,418 1.1715 -1.20%
2019-09-11 0 1.670 1.630 1.670 1.610 1.670 6,000 9,900 1.6500 1.183 1.155 1.183 1.141 1.183 8,468 1.1692 -1.18%
2019-09-10 0 1.690 1.600 1.690 1.650 1.690 180,000 297,800 1.6544 1.197 1.134 1.197 1.169 1.197 254,030 1.1723 -0.59%
2019-09-09 0 1.700 1.640 1.710 1.650 1.700 104,000 171,800 1.6519 1.205 1.162 1.212 1.169 1.205 146,773 1.1705 3.03%
2019-09-06 0 1.650 1.620 1.720 1.650 1.650 164,000 270,600 1.6500 1.169 1.148 1.219 1.169 1.169 231,450 1.1692 0.00%
2019-09-05 0 1.650 1.610 1.650 1.600 1.730 218,000 363,440 1.6672 1.169 1.141 1.169 1.134 1.226 307,659 1.1813 0.00%
2019-09-04 0 1.650 1.640 1.650 1.650 1.680 546,000 907,400 1.6619 1.169 1.162 1.169 1.169 1.190 770,558 1.1776 0.00%
2019-09-03 0 1.650 1.640 1.690 1.650 1.730 362,000 612,060 1.6908 1.169 1.162 1.197 1.169 1.226 510,883 1.1980 -5.17%
2019-09-02 0 1.740 1.640 1.740 1.740 1.750 6,000 10,460 1.7433 1.233 1.162 1.233 1.233 1.240 8,468 1.2353 1.16%
2019-08-30 0 1.720 1.650 1.720 1.720 1.720 30,000 51,600 1.7200 1.219 1.169 1.219 1.219 1.219 42,338 1.2188 0.00%
2019-08-29 0 1.720 1.720 1.740 1.720 1.720 66,000 113,520 1.7200 1.219 1.219 1.233 1.219 1.219 93,144 1.2188 0.00%
2019-08-28 0 1.720 1.720 1.740 1.670 1.740 266,000 448,080 1.6845 1.219 1.219 1.233 1.183 1.233 375,400 1.1936 2.38%
2019-08-27 0 1.680 1.680 1.700 1.680 1.730 114,000 194,460 1.7058 1.190 1.190 1.205 1.190 1.226 160,886 1.2087 -3.45%
2019-08-26 0 1.740 1.660 1.740 - - 0 0 - 1.233 1.176 1.233 - - 0 - -0.57%
2019-08-23 0 1.750 1.710 1.750 1.610 1.800 798,000 1,371,400 1.7185 1.240 1.212 1.240 1.141 1.275 1,126,200 1.2177 6.71%
2019-08-22 0 1.640 1.630 1.660 1.600 1.820 330,000 550,400 1.6679 1.162 1.155 1.176 1.134 1.290 465,722 1.1818 -6.29%
2019-08-21 0 1.750 1.670 1.750 1.750 1.800 32,000 56,880 1.7775 1.240 1.183 1.240 1.240 1.275 45,161 1.2595 2.34%
2019-08-20 0 1.710 1.680 1.720 1.670 1.720 92,000 156,800 1.7043 1.212 1.190 1.219 1.183 1.219 129,838 1.2077 0.00%
2019-08-19 0 1.710 1.700 1.710 1.700 1.800 246,000 424,860 1.7271 1.212 1.205 1.212 1.205 1.275 347,174 1.2238 -2.84%
2019-08-16 0 1.760 1.680 1.760 1.740 1.760 122,000 212,920 1.7452 1.247 1.190 1.247 1.233 1.247 172,176 1.2366 2.92%
2019-08-15 0 1.710 1.650 1.710 - - 0 0 - 1.212 1.169 1.212 - - 0 - 0.00%
2019-08-14 0 1.710 1.690 1.710 1.670 1.710 68,000 115,180 1.6938 1.212 1.197 1.212 1.183 1.212 95,967 1.2002 2.40%
2019-08-13 0 1.670 1.660 1.670 1.670 1.670 248,000 414,160 1.6700 1.183 1.176 1.183 1.183 1.183 349,997 1.1833 -4.02%
2019-08-12 0 1.740 1.670 1.740 - - 0 0 - 1.233 1.183 1.233 - - 0 - 0.00%
2019-08-09 0 1.740 1.690 1.740 1.730 1.740 104,000 179,960 1.7304 1.233 1.197 1.233 1.226 1.233 146,773 1.2261 -0.57%
2019-08-08 0 1.750 1.690 1.750 1.670 1.750 80,000 137,380 1.7173 1.240 1.197 1.240 1.183 1.240 112,902 1.2168 0.00%
2019-08-07 0 1.750 1.670 1.750 - - 0 0 - 1.240 1.183 1.240 - - 0 - 0.00%
2019-08-06 0 1.750 1.670 1.750 1.750 1.750 120,000 210,000 1.7500 1.240 1.183 1.240 1.240 1.240 169,353 1.2400 -1.13%
2019-08-05 0 1.770 1.650 1.790 1.700 1.830 104,000 182,740 1.7571 1.254 1.169 1.268 1.205 1.297 146,773 1.2451 1.72%
2019-08-02 0 1.740 1.720 1.740 1.710 1.800 532,000 930,420 1.7489 1.233 1.219 1.233 1.212 1.275 750,800 1.2392 0.58%
2019-08-01 0 1.730 1.680 1.740 1.650 1.740 1,008,000 1,731,180 1.7174 1.226 1.190 1.233 1.169 1.233 1,422,568 1.2169 2.98%
2019-07-31 0 1.680 1.570 1.700 1.680 1.680 2,000 3,360 1.6800 1.190 1.112 1.205 1.190 1.190 2,823 1.1904 -1.18%
2019-07-30 0 1.700 1.580 1.700 - - 0 0 - 1.205 1.120 1.205 - - 0 - 0.00%
2019-07-29 0 1.700 1.560 1.700 1.680 1.710 300,000 505,500 1.6850 1.205 1.105 1.205 1.190 1.212 423,383 1.1940 0.59%
2019-07-26 0 1.690 1.650 1.710 1.690 1.710 76,000 128,480 1.6905 1.197 1.169 1.212 1.197 1.212 107,257 1.1979 0.00%
2019-07-25 0 1.690 1.620 1.700 1.690 1.710 164,000 277,500 1.6921 1.197 1.148 1.205 1.197 1.212 231,450 1.1990 -0.59%
2019-07-24 0 1.700 1.600 1.700 1.650 1.710 50,000 84,880 1.6976 1.205 1.134 1.205 1.169 1.212 70,564 1.2029 3.03%
2019-07-23 0 1.650 1.600 1.700 - - 0 0 - 1.169 1.134 1.205 - - 0 - 0.00%
2019-07-22 0 1.650 1.620 1.690 1.640 1.650 22,000 36,240 1.6473 1.169 1.148 1.197 1.162 1.169 31,048 1.1672 0.00%
2019-07-19 0 1.650 1.650 1.680 - - 0 0 - 1.169 1.169 1.190 - - 0 - 0.00%
2019-07-18 0 1.650 1.650 1.730 1.650 1.730 78,000 129,060 1.6546 1.169 1.169 1.226 1.169 1.226 110,080 1.1724 -0.60%
2019-07-17 0 1.660 1.600 1.700 - - 0 0 - 1.176 1.134 1.205 - - 0 - 0.00%
2019-07-16 0 1.660 1.500 1.660 1.670 1.710 160,000 270,680 1.6918 1.176 1.063 1.176 1.183 1.212 225,805 1.1987 -0.60%
2019-07-15 0 1.670 1.580 1.670 - - 0 0 - 1.183 1.120 1.183 - - 0 - -1.18%
2019-07-12 0 1.690 1.630 1.690 - - 0 0 - 1.197 1.155 1.197 - - 0 - -0.59%
2019-07-11 0 1.700 1.700 1.710 1.700 1.710 40,000 68,040 1.7010 1.205 1.205 1.212 1.205 1.212 56,451 1.2053 0.00%
2019-07-10 0 1.700 1.630 1.700 1.620 1.700 86,000 143,220 1.6653 1.205 1.155 1.205 1.148 1.205 121,370 1.1800 3.03%
2019-07-09 0 1.650 1.650 1.700 1.650 1.700 56,000 95,100 1.6982 1.169 1.169 1.205 1.169 1.205 79,032 1.2033 -3.51%
2019-07-08 0 1.710 1.580 1.710 - - 0 0 - 1.212 1.120 1.212 - - 0 - 0.00%
2019-07-05 0 1.710 1.620 1.710 1.670 1.740 84,000 142,660 1.6983 1.212 1.148 1.212 1.183 1.233 118,547 1.2034 0.59%
2019-07-04 0 1.700 1.700 1.720 1.700 1.710 116,000 198,260 1.7091 1.205 1.205 1.219 1.205 1.212 163,708 1.2111 0.00%
2019-07-03 0 1.700 1.670 1.700 - - 1,286 2,096 1.6299 1.205 1.183 1.205 - - 1,815 1.1549 0.00%
2019-07-02 0 1.700 1.630 1.700 - - 0 0 - 1.205 1.155 1.205 - - 0 - -1.16%
2019-06-28 0 1.720 1.620 1.720 1.720 1.750 168,000 293,060 1.7444 1.219 1.148 1.219 1.219 1.240 237,095 1.2360 -0.58%
2019-06-27 0 1.730 1.640 1.730 1.700 1.750 46,000 79,140 1.7204 1.226 1.162 1.226 1.205 1.240 64,919 1.2191 2.37%
2019-06-26 0 1.690 1.560 1.690 - - 0 0 - 1.197 1.105 1.197 - - 0 - 0.00%
2019-06-25 0 1.690 1.670 1.690 1.690 1.700 474,000 801,100 1.6901 1.197 1.183 1.197 1.197 1.205 668,946 1.1976 -1.17%
2019-06-24 0 1.710 1.620 1.710 1.700 1.710 72,817 124,468 1.7093 1.212 1.148 1.212 1.205 1.212 102,765 1.2112 1.18%
2019-06-21 0 1.690 1.550 1.700 - - 0 0 - 1.197 1.098 1.205 - - 0 - 0.00%
2019-06-20 0 1.690 1.690 1.700 1.540 1.730 608,000 1,026,080 1.6876 1.197 1.197 1.205 1.091 1.226 858,057 1.1958 0.00%
2019-06-19 0 1.690 1.510 1.690 1.690 1.690 20,000 33,800 1.6900 1.197 1.070 1.197 1.197 1.197 28,226 1.1975 -0.59%
2019-06-18 0 1.700 1.690 1.700 1.690 1.720 538,000 909,640 1.6908 1.205 1.197 1.205 1.197 1.219 759,268 1.1980 0.59%
2019-06-17 0 1.690 1.690 1.700 1.690 1.700 22,000 37,280 1.6945 1.197 1.197 1.205 1.197 1.205 31,048 1.2007 -0.59%
2019-06-14 0 1.700 1.690 1.700 - - 0 0 - 1.205 1.197 1.205 - - 0 - 0.00%
2019-06-13 0 1.700 1.690 1.700 1.690 1.710 228,000 387,440 1.6993 1.205 1.197 1.205 1.197 1.212 321,771 1.2041 0.00%
2019-06-12 0 1.700 1.690 1.700 1.690 1.700 696,000 1,176,320 1.6901 1.205 1.197 1.205 1.197 1.205 982,250 1.1976 -0.58%
2019-06-11 0 1.710 1.690 1.710 1.690 1.710 24,000 40,860 1.7025 1.212 1.197 1.212 1.197 1.212 33,871 1.2064 0.59%
2019-06-10 0 1.700 1.690 1.700 1.690 1.700 62,000 105,260 1.6977 1.205 1.197 1.205 1.197 1.205 87,499 1.2030 0.59%
2019-06-06 0 1.690 1.690 1.700 1.690 1.700 98,000 166,020 1.6941 1.197 1.197 1.205 1.197 1.205 138,305 1.2004 -0.59%
2019-06-05 0 1.700 1.690 1.700 1.690 1.700 520,000 880,120 1.6925 1.205 1.197 1.205 1.197 1.205 733,865 1.1993 0.00%
2019-06-04 0 1.700 1.690 1.700 1.690 1.700 1,132,000 1,913,720 1.6906 1.205 1.197 1.205 1.197 1.205 1,597,567 1.1979 0.59%
2019-06-03 0 1.690 1.690 1.700 1.690 1.720 420,000 711,340 1.6937 1.197 1.197 1.205 1.197 1.219 592,737 1.2001 1.81%
2019-05-31 0 1.720 1.690 1.720 1.690 1.720 594,000 1,006,440 1.6943 1.176 1.156 1.176 1.156 1.176 868,599 1.1587 0.00%
2019-05-30 0 1.720 1.700 1.730 - - 0 0 - 1.176 1.163 1.183 - - 0 - 0.00%
2019-05-29 0 1.720 1.690 1.720 1.720 1.750 538,000 929,420 1.7275 1.176 1.156 1.176 1.176 1.197 786,711 1.1814 1.78%
2019-05-28 0 1.690 1.690 1.720 - - 0 0 - 1.156 1.156 1.176 - - 0 - 0.00%
2019-05-27 0 1.690 1.690 1.710 1.690 1.730 290,000 493,380 1.7013 1.156 1.156 1.169 1.156 1.183 424,064 1.1635 0.00%
2019-05-24 0 1.690 1.690 1.710 1.690 1.750 1,928,000 3,284,600 1.7036 1.156 1.156 1.169 1.156 1.197 2,819,292 1.1650 -0.59%
2019-05-23 0 1.700 1.660 1.700 1.660 1.700 724,000 1,205,400 1.6649 1.163 1.135 1.163 1.135 1.163 1,058,697 1.1386 0.59%
2019-05-22 0 1.690 1.690 1.700 1.690 1.750 954,000 1,627,940 1.7064 1.156 1.156 1.163 1.156 1.197 1,395,023 1.1670 -0.59%
2019-05-21 0 1.700 1.630 1.700 1.640 1.720 144,000 244,640 1.6989 1.163 1.115 1.163 1.122 1.176 210,570 1.1618 0.59%
2019-05-20 0 1.690 1.650 1.700 1.640 1.700 132,000 218,840 1.6579 1.156 1.128 1.163 1.122 1.163 193,022 1.1338 -1.17%
2019-05-17 0 1.710 1.660 1.710 1.700 1.730 588,000 1,007,920 1.7141 1.169 1.135 1.169 1.163 1.183 859,826 1.1722 -0.58%
2019-05-16 0 1.720 1.720 1.730 1.700 1.730 640,000 1,090,720 1.7043 1.176 1.176 1.183 1.163 1.183 935,865 1.1655 1.18%
2019-05-15 0 1.700 1.650 1.700 1.660 1.710 44,000 74,580 1.6950 1.163 1.128 1.163 1.135 1.169 64,341 1.1591 -0.58%
2019-05-14 0 1.710 1.630 1.710 1.690 1.730 476,000 816,600 1.7155 1.169 1.115 1.169 1.156 1.183 696,049 1.1732 2.40%
2019-05-10 0 1.670 1.650 1.670 1.650 1.670 104,000 171,680 1.6508 1.142 1.128 1.142 1.128 1.142 152,078 1.1289 -1.18%
2019-05-09 0 1.690 1.550 1.690 1.640 1.750 1,110,000 1,902,180 1.7137 1.156 1.060 1.156 1.122 1.197 1,623,140 1.1719 2.42%
2019-05-08 0 1.650 1.550 1.650 - - 0 0 - 1.128 1.060 1.128 - - 0 - -0.60%
2019-05-07 0 1.660 1.600 1.660 1.580 1.680 54,000 86,100 1.5944 1.135 1.094 1.135 1.080 1.149 78,964 1.0904 0.00%
2019-05-06 0 1.660 1.610 1.670 1.600 1.670 228,000 368,560 1.6165 1.135 1.101 1.142 1.094 1.142 333,402 1.1055 -0.60%
2019-05-03 0 1.670 1.630 1.670 - - 0 0 - 1.142 1.115 1.142 - - 0 - 0.00%
2019-05-02 0 1.670 1.670 1.680 1.670 1.670 30,000 50,100 1.6700 1.142 1.142 1.149 1.142 1.142 43,869 1.1420 -1.76%
2019-04-30 0 1.700 1.680 1.700 1.650 1.720 98,000 165,980 1.6937 1.163 1.149 1.163 1.128 1.176 143,304 1.1582 0.00%
2019-04-29 0 1.700 1.670 1.700 - - 0 0 - 1.163 1.142 1.163 - - 0 - 0.00%
2019-04-26 0 1.700 1.680 1.700 1.680 1.700 50,000 84,760 1.6952 1.163 1.149 1.163 1.149 1.163 73,114 1.1593 1.80%
2019-04-25 0 1.670 1.660 1.670 1.660 1.720 694,000 1,154,140 1.6630 1.142 1.135 1.142 1.135 1.176 1,014,828 1.1373 -1.76%
2019-04-24 0 1.700 1.680 1.700 1.610 1.720 1,702,000 2,851,260 1.6752 1.163 1.149 1.163 1.101 1.176 2,488,815 1.1456 4.94%
2019-04-23 0 1.620 1.610 1.620 1.560 1.630 348,000 559,660 1.6082 1.108 1.101 1.108 1.067 1.115 508,876 1.0998 9.46%
2019-04-18 0 1.480 1.480 1.570 1.480 1.580 94,000 139,580 1.4849 1.012 1.012 1.074 1.012 1.080 137,455 1.0155 -6.33%
2019-04-17 0 1.580 1.540 1.580 1.530 1.580 124,000 190,020 1.5324 1.080 1.053 1.080 1.046 1.080 181,324 1.0480 0.64%
2019-04-16 0 1.570 1.570 1.600 1.570 1.610 254,000 399,000 1.5709 1.074 1.074 1.094 1.074 1.101 371,421 1.0743 -2.48%
2019-04-15 0 1.610 1.600 1.630 1.600 1.630 48,000 77,220 1.6088 1.101 1.094 1.115 1.094 1.115 70,190 1.1002 -1.83%
2019-04-12 0 1.640 1.600 1.640 1.640 1.640 208,000 341,120 1.6400 1.122 1.094 1.122 1.122 1.122 304,156 1.1215 0.00%
2019-04-11 0 1.640 1.570 1.640 1.600 1.640 110,000 179,120 1.6284 1.122 1.074 1.122 1.094 1.122 160,852 1.1136 0.00%
2019-04-10 0 1.640 1.600 1.640 1.610 1.640 260,000 422,000 1.6231 1.122 1.094 1.122 1.101 1.122 380,195 1.1100 -0.61%
2019-04-09 0 1.650 1.600 1.650 1.600 1.680 498,000 817,580 1.6417 1.128 1.094 1.128 1.094 1.149 728,220 1.1227 0.00%
2019-04-08 0 1.650 1.610 1.650 1.650 1.660 46,000 76,300 1.6587 1.128 1.101 1.128 1.128 1.135 67,265 1.1343 -1.79%
2019-04-04 0 1.680 1.620 1.680 1.620 1.720 1,798,000 3,035,680 1.6884 1.149 1.108 1.149 1.108 1.176 2,629,194 1.1546 1.82%
2019-04-03 0 1.650 1.620 1.650 1.490 1.650 1,688,000 2,667,280 1.5801 1.128 1.108 1.128 1.019 1.128 2,468,343 1.0806 6.45%
2019-04-02 0 1.550 1.510 1.550 1.480 1.550 1,454,000 2,206,860 1.5178 1.060 1.033 1.060 1.012 1.060 2,126,167 1.0380 4.03%
2019-04-01 0 1.490 1.470 1.500 1.450 1.490 450,000 662,720 1.4727 1.019 1.005 1.026 0.992 1.019 658,030 1.0071 2.76%
2019-03-29 0 1.450 1.440 1.450 1.420 1.450 238,000 340,700 1.4315 0.992 0.985 0.992 0.971 0.992 348,025 0.9790 0.69%
2019-03-28 0 1.440 1.400 1.440 1.420 1.440 178,000 254,420 1.4293 0.985 0.957 0.985 0.971 0.985 260,287 0.9775 2.13%
2019-03-27 0 1.410 1.410 1.420 1.400 1.420 646,000 906,680 1.4035 0.964 0.964 0.971 0.957 0.971 944,638 0.9598 -1.40%
2019-03-26 0 1.430 1.410 1.430 1.400 1.430 168,000 237,380 1.4130 0.978 0.964 0.978 0.957 0.978 245,664 0.9663 0.00%
2019-03-25 0 1.430 1.430 1.440 1.390 1.450 724,000 1,026,040 1.4172 0.978 0.978 0.985 0.951 0.992 1,058,697 0.9692 3.62%
2019-03-22 0 1.380 1.350 1.420 1.350 1.380 356,000 481,500 1.3525 0.944 0.923 0.971 0.923 0.944 520,575 0.9249 2.22%
2019-03-21 0 1.350 1.320 1.350 1.350 1.350 244,000 329,000 1.3484 0.923 0.903 0.923 0.923 0.923 356,798 0.9221 0.75%
2019-03-20 0 1.340 1.250 1.340 - - 0 0 - 0.916 0.855 0.916 - - 0 - -0.74%
2019-03-19 0 1.350 1.280 1.350 - - 0 0 - 0.923 0.875 0.923 - - 0 - 0.00%
2019-03-18 0 1.350 1.300 1.350 1.300 1.350 104,000 137,400 1.3212 0.923 0.889 0.923 0.889 0.923 152,078 0.9035 0.75%
2019-03-15 0 1.340 1.330 1.340 1.340 1.350 116,000 156,580 1.3498 0.916 0.910 0.916 0.916 0.923 169,625 0.9231 -0.74%
2019-03-14 0 1.350 1.270 1.350 1.330 1.350 288,000 383,080 1.3301 0.923 0.869 0.923 0.910 0.923 421,139 0.9096 1.50%
2019-03-13 0 1.330 1.280 1.330 1.330 1.330 78,000 103,740 1.3300 0.910 0.875 0.910 0.910 0.910 114,058 0.9095 0.00%
2019-03-12 0 1.330 1.300 1.330 1.320 1.330 56,000 73,960 1.3207 0.910 0.889 0.910 0.903 0.910 81,888 0.9032 0.76%
2019-03-11 0 1.320 1.310 1.330 - - 0 0 - 0.903 0.896 0.910 - - 0 - 0.00%
2019-03-08 0 1.320 1.320 1.340 1.320 1.350 348,000 465,420 1.3374 0.903 0.903 0.916 0.903 0.923 508,876 0.9146 2.33%
2019-03-07 0 1.290 1.280 1.330 1.290 1.330 782,000 1,020,160 1.3046 0.882 0.875 0.910 0.882 0.910 1,143,509 0.8921 1.57%
2019-03-06 0 1.270 1.220 1.280 1.270 1.280 50,000 63,700 1.2740 0.869 0.834 0.875 0.869 0.875 73,114 0.8712 -1.55%
2019-03-05 0 1.290 1.250 1.290 - - 0 0 - 0.882 0.855 0.882 - - 0 - -0.77%
2019-03-04 0 1.300 1.240 1.300 - - 8,000 9,760 1.2200 0.889 0.848 0.889 - - 11,698 0.8343 -0.76%
2019-03-01 0 1.310 1.280 1.310 - - 0 0 - 0.896 0.875 0.896 - - 0 - 0.00%
2019-02-28 0 1.310 1.300 1.310 - - 0 0 - 0.896 0.889 0.896 - - 0 - 0.00%
2019-02-27 0 1.310 1.280 1.310 1.310 1.310 6,000 7,860 1.3100 0.896 0.875 0.896 0.896 0.896 8,774 0.8959 3.97%
2019-02-26 0 1.260 1.260 1.310 1.260 1.260 2,000 2,520 1.2600 0.862 0.862 0.896 0.862 0.862 2,925 0.8617 -3.82%
2019-02-25 0 1.310 1.300 1.310 1.310 1.310 4,000 5,240 1.3100 0.896 0.889 0.896 0.896 0.896 5,849 0.8959 0.00%
2019-02-22 0 1.310 1.270 1.310 1.270 1.330 8,000 10,500 1.3125 0.896 0.869 0.896 0.869 0.910 11,698 0.8976 -1.50%
2019-02-21 0 1.330 1.290 1.330 1.300 1.330 24,000 31,320 1.3050 0.910 0.882 0.910 0.889 0.910 35,095 0.8924 0.00%
2019-02-20 0 1.330 1.300 1.330 - - 0 0 - 0.910 0.889 0.910 - - 0 - 0.00%
2019-02-19 0 1.330 1.300 1.330 - - 0 0 - 0.910 0.889 0.910 - - 0 - 0.00%
2019-02-18 0 1.330 1.310 1.330 1.330 1.330 8,000 10,640 1.3300 0.910 0.896 0.910 0.910 0.910 11,698 0.9095 0.00%
2019-02-15 0 1.330 1.310 1.330 1.300 1.330 190,000 252,640 1.3297 0.910 0.896 0.910 0.889 0.910 277,835 0.9093 -1.48%
2019-02-14 0 1.350 1.330 1.350 1.330 1.350 72,000 95,840 1.3311 0.923 0.910 0.923 0.910 0.923 105,285 0.9103 0.75%
2019-02-13 0 1.340 1.310 1.340 1.340 1.340 8,000 10,720 1.3400 0.916 0.896 0.916 0.916 0.916 11,698 0.9164 -0.74%
2019-02-12 0 1.350 1.300 1.350 1.300 1.350 14,000 18,400 1.3143 0.923 0.889 0.923 0.889 0.923 20,472 0.8988 0.75%
2019-02-11 0 1.340 1.280 1.350 - - 0 0 - 0.916 0.875 0.923 - - 0 - 0.00%
2019-02-08 0 1.340 1.290 1.350 - - 0 0 - 0.916 0.882 0.923 - - 0 - 0.00%
2019-02-04 0 1.340 1.280 1.350 - - 0 0 - 0.916 0.875 0.923 - - 0 - 0.00%
2019-02-01 0 1.340 1.300 1.340 1.290 1.340 86,000 114,360 1.3298 0.916 0.889 0.916 0.882 0.916 125,757 0.9094 2.29%
2019-01-31 0 1.310 1.280 1.310 1.300 1.310 72,000 94,120 1.3072 0.896 0.875 0.896 0.889 0.896 105,285 0.8940 0.00%
2019-01-30 0 1.310 1.290 1.350 - - 0 0 - 0.896 0.882 0.923 - - 0 - 0.00%
2019-01-29 0 1.310 1.310 1.350 - - 0 0 - 0.896 0.896 0.923 - - 0 - 0.77%
2019-01-28 0 1.300 1.260 1.340 1.300 1.350 164,000 217,000 1.3232 0.889 0.862 0.916 0.889 0.923 239,815 0.9049 -1.52%
2019-01-25 0 1.320 1.320 1.350 1.320 1.350 176,000 237,000 1.3466 0.903 0.903 0.923 0.903 0.923 257,363 0.9209 -2.94%
2019-01-24 0 1.360 1.320 1.360 - - 0 0 - 0.930 0.903 0.930 - - 0 - 0.00%
2019-01-23 0 1.360 1.330 1.370 1.350 1.370 62,000 84,280 1.3594 0.930 0.910 0.937 0.923 0.937 90,662 0.9296 0.74%
2019-01-22 0 1.350 1.330 1.350 1.330 1.350 196,000 263,720 1.3455 0.923 0.910 0.923 0.910 0.923 286,609 0.9201 1.50%
2019-01-21 0 1.330 1.290 1.330 1.330 1.330 132,000 175,560 1.3300 0.910 0.882 0.910 0.910 0.910 193,022 0.9095 3.91%
2019-01-18 0 1.280 1.280 1.330 - - 0 0 - 0.875 0.875 0.910 - - 0 - 0.00%
2019-01-17 0 1.280 1.270 1.350 - - 0 0 - 0.875 0.869 0.923 - - 0 - 0.00%
2019-01-16 0 1.280 1.270 1.300 1.250 1.300 260,000 333,860 1.2841 0.875 0.869 0.889 0.855 0.889 380,195 0.8781 2.40%
2019-01-15 0 1.250 1.230 1.250 1.230 1.250 56,000 69,000 1.2321 0.855 0.841 0.855 0.841 0.855 81,888 0.8426 1.63%
2019-01-14 0 1.230 1.190 1.250 1.230 1.230 2,000 2,460 1.2300 0.841 0.814 0.855 0.841 0.841 2,925 0.8411 -1.60%
2019-01-11 0 1.250 1.230 1.260 1.180 1.260 58,000 70,460 1.2148 0.855 0.841 0.862 0.807 0.862 84,813 0.8308 0.00%
2019-01-10 0 1.250 1.190 1.260 - - 0 0 - 0.855 0.814 0.862 - - 0 - 0.00%
2019-01-09 0 1.250 1.210 1.260 1.230 1.250 10,000 12,460 1.2460 0.855 0.827 0.862 0.841 0.855 14,623 0.8521 0.00%
2019-01-08 0 1.250 1.210 1.250 1.200 1.250 270,000 329,100 1.2189 0.855 0.827 0.855 0.821 0.855 394,818 0.8335 -1.57%
2019-01-07 0 1.270 1.230 1.270 - - 0 0 - 0.869 0.841 0.869 - - 0 - 0.00%
2019-01-04 0 1.270 1.240 1.270 1.220 1.270 70,000 86,620 1.2374 0.869 0.848 0.869 0.834 0.869 102,360 0.8462 0.00%
2019-01-03 0 1.270 1.220 1.270 - - 0 0 - 0.869 0.834 0.869 - - 0 - 0.00%
2019-01-02 0 1.270 1.250 1.280 - - 0 0 - 0.869 0.855 0.875 - - 0 - 0.00%
2018-12-31 0 1.270 1.260 1.270 1.250 1.270 68,000 85,360 1.2553 0.869 0.862 0.869 0.855 0.869 99,436 0.8584 0.00%
2018-12-28 0 1.270 1.260 1.270 1.270 1.290 102,000 129,620 1.2708 0.869 0.862 0.869 0.869 0.882 149,153 0.8690 0.00%
2018-12-27 0 1.270 1.260 1.270 1.270 1.290 254,000 322,920 1.2713 0.869 0.862 0.869 0.869 0.882 371,421 0.8694 -2.31%
2018-12-24 0 1.300 1.280 1.300 1.280 1.300 6,000 7,720 1.2867 0.889 0.875 0.889 0.875 0.889 8,774 0.8799 1.56%
2018-12-21 0 1.280 1.280 1.300 1.270 1.330 362,000 471,380 1.3022 0.875 0.875 0.889 0.869 0.910 529,348 0.8905 -3.76%
2018-12-20 0 1.330 1.290 1.330 1.260 1.350 60,000 77,240 1.2873 0.910 0.882 0.910 0.862 0.923 87,737 0.8804 0.00%
2018-12-19 0 1.330 1.330 1.350 1.300 1.340 88,000 116,800 1.3273 0.910 0.910 0.923 0.889 0.916 128,681 0.9077 0.00%
2018-12-18 0 1.330 1.280 1.330 - - 0 0 - 0.910 0.875 0.910 - - 0 - 0.00%
2018-12-17 0 1.330 1.280 1.330 1.280 1.330 324,000 426,360 1.3159 0.910 0.875 0.910 0.875 0.910 473,781 0.8999 1.53%
2018-12-14 0 1.310 1.290 1.310 1.310 1.310 156,000 204,360 1.3100 0.896 0.882 0.896 0.896 0.896 228,117 0.8959 0.00%
2018-12-13 0 1.310 1.300 1.320 1.310 1.310 100,000 131,000 1.3100 0.896 0.889 0.903 0.896 0.896 146,229 0.8959 -0.76%
2018-12-12 0 1.320 1.300 1.320 - - 0 0 - 0.903 0.889 0.903 - - 0 - 0.00%
2018-12-11 0 1.320 1.290 1.320 1.300 1.320 202,000 262,640 1.3002 0.903 0.882 0.903 0.889 0.903 295,382 0.8892 1.54%
2018-12-10 0 1.300 1.280 1.320 - - 0 0 - 0.889 0.875 0.903 - - 0 - 0.00%
2018-12-07 0 1.300 1.290 1.320 1.300 1.320 178,000 232,240 1.3047 0.889 0.882 0.903 0.889 0.903 260,287 0.8922 -2.26%
2018-12-06 0 1.330 1.310 1.330 1.300 1.330 50,000 65,440 1.3088 0.910 0.896 0.910 0.889 0.910 73,114 0.8950 0.00%
2018-12-05 0 1.330 1.300 1.330 1.290 1.330 252,000 332,740 1.3204 0.910 0.889 0.910 0.882 0.910 368,497 0.9030 0.76%
2018-12-04 0 1.320 1.280 1.320 1.270 1.320 26,000 33,420 1.2854 0.903 0.875 0.903 0.869 0.903 38,019 0.8790 0.00%
2018-12-03 0 1.320 1.260 1.320 1.290 1.340 258,000 340,120 1.3183 0.903 0.862 0.903 0.882 0.916 377,270 0.9015 3.13%
2018-11-30 0 1.280 1.220 1.280 1.280 1.300 54,000 69,920 1.2948 0.875 0.834 0.875 0.875 0.889 78,964 0.8855 -0.78%
2018-11-29 0 1.290 1.220 1.290 1.210 1.300 106,000 137,200 1.2943 0.882 0.834 0.882 0.827 0.889 155,003 0.8851 2.38%
2018-11-28 0 1.260 1.230 1.260 1.200 1.260 28,000 33,720 1.2043 0.862 0.841 0.862 0.821 0.862 40,944 0.8236 -2.33%
2018-11-27 0 1.290 1.210 1.290 - - 0 0 - 0.882 0.827 0.882 - - 0 - 0.00%
2018-11-26 0 1.290 1.230 1.300 1.240 1.320 32,000 40,380 1.2619 0.882 0.841 0.889 0.848 0.903 46,793 0.8629 -1.53%
2018-11-23 0 1.310 1.260 1.310 1.260 1.310 28,000 35,720 1.2757 0.896 0.862 0.896 0.862 0.896 40,944 0.8724 -0.76%
2018-11-22 0 1.320 1.230 1.320 1.260 1.320 42,000 53,160 1.2657 0.903 0.841 0.903 0.862 0.903 61,416 0.8656 3.13%
2018-11-21 0 1.280 1.240 1.290 - - 0 0 - 0.875 0.848 0.882 - - 0 - 0.00%
2018-11-20 0 1.280 1.250 1.330 - - 0 0 - 0.875 0.855 0.910 - - 0 - 0.00%
2018-11-19 0 1.280 1.240 1.310 1.280 1.300 138,000 176,680 1.2803 0.875 0.848 0.896 0.875 0.889 201,796 0.8755 -1.54%
2018-11-16 0 1.300 1.230 1.300 1.280 1.300 152,000 196,800 1.2947 0.889 0.841 0.889 0.875 0.889 222,268 0.8854 1.56%
2018-11-15 0 1.280 1.280 1.340 - - 0 0 - 0.875 0.875 0.916 - - 0 - 0.00%
2018-11-14 0 1.280 1.270 1.280 1.270 1.300 358,000 461,200 1.2883 0.875 0.869 0.875 0.869 0.889 523,499 0.8810 -1.54%
2018-11-13 0 1.300 1.260 1.300 1.320 1.320 106,000 139,920 1.3200 0.889 0.862 0.889 0.903 0.903 155,003 0.9027 -1.52%
2018-11-12 0 1.320 1.280 1.320 1.280 1.330 250,000 323,100 1.2924 0.903 0.875 0.903 0.875 0.910 365,572 0.8838 3.13%
2018-11-09 0 1.280 1.280 1.320 1.260 1.260 24,000 30,240 1.2600 0.875 0.875 0.903 0.862 0.862 35,095 0.8617 -3.76%
2018-11-08 0 1.330 1.280 1.340 - - 0 0 - 0.910 0.875 0.916 - - 0 - 0.00%
2018-11-07 0 1.330 1.270 1.330 - - 0 0 - 0.910 0.869 0.910 - - 0 - -0.75%
2018-11-06 0 1.340 1.300 1.340 1.330 1.350 506,000 679,980 1.3438 0.916 0.889 0.916 0.910 0.923 739,918 0.9190 0.00%
2018-11-05 0 1.340 1.270 1.340 - - 0 0 - 0.916 0.869 0.916 - - 0 - 0.00%
2018-11-02 0 1.340 1.290 1.340 1.300 1.340 300,000 399,420 1.3314 0.916 0.882 0.916 0.889 0.916 438,686 0.9105 0.00%
2018-11-01 0 1.340 1.290 1.340 1.290 1.380 290,000 385,020 1.3277 0.916 0.882 0.916 0.882 0.944 424,064 0.9079 3.08%
2018-10-31 0 1.300 1.250 1.300 1.300 1.300 220,000 286,000 1.3000 0.889 0.855 0.889 0.889 0.889 321,703 0.8890 1.56%
2018-10-30 0 1.280 1.250 1.280 1.220 1.300 136,000 173,860 1.2784 0.875 0.855 0.875 0.834 0.889 198,871 0.8742 3.23%
2018-10-29 0 1.240 1.240 1.260 1.220 1.270 156,000 193,140 1.2381 0.848 0.848 0.862 0.834 0.869 228,117 0.8467 -2.36%
2018-10-26 0 1.270 1.260 1.290 1.270 1.270 2,000 2,540 1.2700 0.869 0.862 0.882 0.869 0.869 2,925 0.8685 0.00%
2018-10-25 0 1.270 1.270 1.300 1.260 1.280 30,000 38,120 1.2707 0.869 0.869 0.889 0.862 0.875 43,869 0.8690 -3.05%
2018-10-24 0 1.310 1.270 1.330 - - 0 0 - 0.896 0.869 0.910 - - 0 - 0.00%
2018-10-23 0 1.310 1.310 1.330 1.310 1.340 8,000 10,580 1.3225 0.896 0.896 0.910 0.896 0.916 11,698 0.9044 -2.24%
2018-10-22 0 1.340 1.280 1.340 1.280 1.340 310,000 406,920 1.3126 0.916 0.875 0.916 0.875 0.916 453,309 0.8977 0.75%
2018-10-19 0 1.330 1.300 1.330 1.250 1.330 1,064,000 1,368,640 1.2863 0.910 0.889 0.910 0.855 0.910 1,555,875 0.8797 0.00%
2018-10-18 0 1.330 1.330 1.340 1.330 1.330 316,000 420,280 1.3300 0.910 0.910 0.916 0.910 0.910 462,083 0.9095 2.31%
2018-10-16 0 1.300 1.300 1.320 1.300 1.340 110,000 146,100 1.3282 0.889 0.889 0.903 0.889 0.916 160,852 0.9083 -2.99%
2018-10-15 0 1.340 1.280 1.340 1.330 1.340 530,000 709,660 1.3390 0.916 0.875 0.916 0.910 0.916 775,013 0.9157 0.75%
2018-10-12 0 1.330 1.280 1.330 1.270 1.350 864,000 1,128,620 1.3063 0.910 0.875 0.910 0.869 0.923 1,263,417 0.8933 0.00%
2018-10-11 0 1.330 1.310 1.340 1.260 1.340 838,000 1,101,880 1.3149 0.910 0.896 0.916 0.862 0.916 1,225,398 0.8992 -0.75%
2018-10-10 0 1.340 1.290 1.340 1.290 1.340 552,000 734,420 1.3305 0.916 0.882 0.916 0.882 0.916 807,183 0.9099 0.75%
2018-10-09 0 1.330 1.280 1.330 1.300 1.350 494,000 659,440 1.3349 0.910 0.875 0.910 0.889 0.923 722,370 0.9129 1.53%
2018-10-08 0 1.310 1.310 1.320 1.210 1.320 720,000 931,820 1.2942 0.896 0.896 0.903 0.827 0.903 1,052,848 0.8850 -0.76%
2018-10-05 0 1.320 1.260 1.320 1.310 1.320 530,000 699,480 1.3198 0.903 0.862 0.903 0.896 0.903 775,013 0.9025 0.00%
2018-10-04 0 1.320 1.270 1.320 1.250 1.320 668,000 872,120 1.3056 0.903 0.869 0.903 0.855 0.903 976,809 0.8928 0.00%
2018-10-03 0 1.320 1.250 1.320 1.190 1.320 776,000 994,520 1.2816 0.903 0.855 0.903 0.814 0.903 1,134,736 0.8764 7.32%
2018-10-02 0 1.230 1.170 1.230 1.170 1.240 687,000 844,530 1.2293 0.841 0.800 0.841 0.800 0.848 1,004,592 0.8407 -0.81%
2018-09-28 0 1.240 1.210 1.240 1.120 1.250 722,000 884,900 1.2256 0.848 0.827 0.848 0.766 0.855 1,055,772 0.8382 7.83%
2018-09-27 0 1.150 1.150 1.200 1.140 1.180 150,000 174,020 1.1601 0.786 0.786 0.821 0.780 0.807 219,343 0.7934 -0.86%
2018-09-26 0 1.160 1.140 1.180 1.120 1.160 92,000 106,100 1.1533 0.793 0.780 0.807 0.766 0.793 134,531 0.7887 1.75%
2018-09-24 0 1.140 1.140 1.180 1.140 1.140 8,000 9,120 1.1400 0.780 0.780 0.807 0.780 0.780 11,698 0.7796 -3.39%
2018-09-21 0 1.180 1.180 1.200 1.130 1.230 696,000 828,880 1.1909 0.807 0.807 0.821 0.773 0.841 1,017,753 0.8144 0.00%
2018-09-20 0 1.180 1.170 1.180 1.050 1.210 2,158,000 2,486,460 1.1522 0.807 0.800 0.807 0.718 0.827 3,155,618 0.7879 13.46%
2018-09-19 0 1.040 0.980 1.040 - - 0 0 - 0.711 0.670 0.711 - - 0 - 0.00%
2018-09-18 0 1.040 1.000 1.040 - - 0 0 - 0.711 0.684 0.711 - - 0 - 0.00%
2018-09-17 0 1.040 1.000 1.040 - - 0 0 - 0.711 0.684 0.711 - - 0 - 0.00%
2018-09-14 0 1.040 0.970 1.040 - - 0 0 - 0.711 0.663 0.711 - - 0 - 0.00%
2018-09-13 0 1.040 1.040 1.050 1.040 1.040 264,000 274,560 1.0400 0.711 0.711 0.718 0.711 0.711 386,044 0.7112 -0.95%
2018-09-12 0 1.050 1.000 1.050 0.990 1.050 886,000 910,300 1.0274 0.718 0.684 0.718 0.677 0.718 1,295,587 0.7026 5.00%
2018-09-11 0 1.000 0.950 1.000 0.920 1.000 102,000 101,400 0.9941 0.684 0.650 0.684 0.629 0.684 149,153 0.6798 2.04%
2018-09-10 0 0.980 0.980 1.000 0.980 0.980 22,000 21,560 0.9800 0.670 0.670 0.684 0.670 0.670 32,170 0.6702 0.00%
2018-09-07 0 0.980 0.980 0.990 0.980 0.980 50,000 49,000 0.9800 0.670 0.670 0.677 0.670 0.670 73,114 0.6702 0.00%
2018-09-06 0 0.980 0.970 0.980 0.980 0.980 50,000 49,000 0.9800 0.670 0.663 0.670 0.670 0.670 73,114 0.6702 0.00%
2018-09-05 0 0.980 0.940 0.980 - - 0 0 - 0.670 0.643 0.670 - - 0 - 0.00%
2018-09-04 0 0.980 0.980 1.000 - - 0 0 - 0.670 0.670 0.684 - - 0 - 0.00%
2018-09-03 0 0.980 0.980 1.000 0.980 0.990 144,000 141,800 0.9847 0.670 0.670 0.684 0.670 0.677 210,570 0.6734 -2.00%
2018-08-31 0 1.000 0.960 1.010 1.000 1.000 70,000 70,000 1.0000 0.684 0.657 0.691 0.684 0.684 102,360 0.6839 4.17%
2018-08-30 0 0.960 0.960 1.000 0.960 0.960 14,000 13,440 0.9600 0.657 0.657 0.684 0.657 0.657 20,472 0.6565 2.13%
2018-08-29 0 0.940 0.940 0.970 0.920 0.970 42,000 39,240 0.9343 0.643 0.643 0.663 0.629 0.663 61,416 0.6389 -3.09%
2018-08-28 0 0.970 0.970 0.990 0.970 0.980 308,000 301,320 0.9783 0.663 0.663 0.677 0.663 0.670 450,385 0.6690 1.04%
2018-08-27 0 0.960 0.940 0.980 0.900 0.960 184,000 173,040 0.9404 0.657 0.643 0.670 0.615 0.657 269,061 0.6431 -1.03%
2018-08-24 0 0.970 0.950 0.970 - - 0 0 - 0.663 0.650 0.663 - - 0 - 0.00%
2018-08-23 0 0.970 0.940 0.980 0.930 0.980 112,000 107,160 0.9568 0.663 0.643 0.670 0.636 0.670 163,776 0.6543 3.19%
2018-08-22 0 0.940 0.940 0.980 - - 0 0 - 0.643 0.643 0.670 - - 0 - 2.17%
2018-08-21 0 0.920 0.920 0.930 - - 0 0 - 0.629 0.629 0.636 - - 0 - 2.22%
2018-08-20 0 0.900 0.900 0.960 0.900 0.910 116,000 104,660 0.9022 0.615 0.615 0.657 0.615 0.622 169,625 0.6170 -6.25%
2018-08-17 0 0.960 0.910 0.960 0.910 0.960 52,000 49,820 0.9581 0.657 0.622 0.657 0.622 0.657 76,039 0.6552 0.00%
2018-08-16 0 0.960 0.930 0.960 0.930 0.960 18,000 16,860 0.9367 0.657 0.636 0.657 0.636 0.657 26,321 0.6405 1.05%
2018-08-15 0 0.950 0.950 0.980 0.950 0.960 26,000 24,760 0.9523 0.650 0.650 0.670 0.650 0.657 38,019 0.6512 -2.06%
2018-08-14 0 0.970 0.950 0.990 - - 0 0 - 0.663 0.650 0.677 - - 0 - 0.00%
2018-08-13 0 0.970 0.960 1.020 - - 0 0 - 0.663 0.657 0.698 - - 0 - 0.00%
2018-08-10 0 0.970 0.950 0.970 0.970 0.970 28,000 27,160 0.9700 0.663 0.650 0.663 0.663 0.663 40,944 0.6633 0.00%
2018-08-09 0 0.970 0.960 0.990 - - 0 0 - 0.663 0.657 0.677 - - 0 - 0.00%
2018-08-08 0 0.970 0.950 0.990 0.970 0.970 4,000 3,880 0.9700 0.663 0.650 0.677 0.663 0.663 5,849 0.6633 0.00%
2018-08-07 0 0.970 0.970 1.030 0.970 0.970 2,000 1,940 0.9700 0.663 0.663 0.704 0.663 0.663 2,925 0.6633 0.00%
2018-08-06 0 0.970 0.960 0.990 - - 0 0 - 0.663 0.657 0.677 - - 0 - 0.00%
2018-08-03 0 0.970 0.970 0.990 0.970 0.970 4,000 3,880 0.9700 0.663 0.663 0.677 0.663 0.663 5,849 0.6633 -2.02%
2018-08-02 0 0.990 0.960 1.040 - - 0 0 - 0.677 0.657 0.711 - - 0 - 0.00%
2018-08-01 0 0.990 0.990 1.030 - - 0 0 - 0.677 0.677 0.704 - - 0 - 0.00%
2018-07-31 0 0.990 0.990 1.030 0.990 0.990 4,000 3,960 0.9900 0.677 0.677 0.704 0.677 0.677 5,849 0.6770 1.02%
2018-07-30 0 0.980 0.970 1.030 - - 0 0 - 0.670 0.663 0.704 - - 0 - 0.00%
2018-07-27 0 0.980 0.980 1.020 0.980 0.980 90,000 88,200 0.9800 0.670 0.670 0.698 0.670 0.670 131,606 0.6702 -4.85%
2018-07-26 0 1.030 0.980 1.030 1.020 1.030 30,000 30,800 1.0267 0.704 0.670 0.704 0.698 0.704 43,869 0.7021 3.00%
2018-07-25 0 1.000 0.970 1.020 0.980 1.000 130,000 128,020 0.9848 0.684 0.663 0.698 0.670 0.684 190,097 0.6734 2.04%
2018-07-24 0 0.980 0.980 1.010 0.980 0.980 2,000 1,960 0.9800 0.670 0.670 0.691 0.670 0.670 2,925 0.6702 0.00%
2018-07-23 0 0.980 0.960 0.980 0.970 0.980 16,000 15,580 0.9738 0.670 0.657 0.670 0.663 0.670 23,397 0.6659 1.03%
2018-07-20 0 0.970 0.970 0.990 0.970 1.020 32,000 32,140 1.0044 0.663 0.663 0.677 0.663 0.698 46,793 0.6869 1.04%
2018-07-19 0 0.960 0.960 1.020 0.960 1.030 142,000 140,040 0.9862 0.657 0.657 0.698 0.657 0.704 207,645 0.6744 -5.88%
2018-07-18 0 1.020 1.010 1.020 1.010 1.100 546,000 570,700 1.0452 0.698 0.691 0.698 0.691 0.752 798,409 0.7148 2.00%
2018-07-17 0 1.000 0.920 1.000 - - 0 0 - 0.684 0.629 0.684 - - 0 - 0.00%
2018-07-16 0 1.000 0.920 1.000 1.000 1.000 60,000 60,000 1.0000 0.684 0.629 0.684 0.684 0.684 87,737 0.6839 0.00%
2018-07-13 0 1.000 0.920 1.000 1.000 1.000 60,000 60,000 1.0000 0.684 0.629 0.684 0.684 0.684 87,737 0.6839 2.04%
2018-07-12 0 0.980 0.910 0.990 - - 0 0 - 0.670 0.622 0.677 - - 0 - 0.00%
2018-07-11 0 0.980 0.910 0.980 0.970 1.000 90,000 88,740 0.9860 0.670 0.622 0.670 0.663 0.684 131,606 0.6743 1.03%
2018-07-10 0 0.970 0.900 0.970 0.980 1.000 120,000 118,280 0.9857 0.663 0.615 0.663 0.670 0.684 175,475 0.6741 2.11%
2018-07-09 0 0.950 0.930 0.960 0.900 0.950 154,000 140,160 0.9101 0.650 0.636 0.657 0.615 0.650 225,192 0.6224 7.95%
2018-07-06 0 0.880 0.880 0.910 0.880 0.910 64,000 56,440 0.8819 0.602 0.602 0.622 0.602 0.622 93,586 0.6031 -3.30%
2018-07-05 0 0.910 0.870 0.910 - - 0 0 - 0.622 0.595 0.622 - - 0 - -2.15%
2018-07-04 0 0.930 0.880 0.990 - - 0 0 - 0.636 0.602 0.677 - - 0 - 0.00%
2018-07-03 0 0.930 0.860 0.930 - - 0 0 - 0.636 0.588 0.636 - - 0 - 0.00%
2018-06-29 0 0.930 0.900 0.990 - - 0 0 - 0.636 0.615 0.677 - - 0 - 0.00%
2018-06-28 0 0.930 0.900 0.950 - - 0 0 - 0.636 0.615 0.650 - - 0 - 0.00%
2018-06-27 0 0.930 0.900 0.960 - - 0 0 - 0.636 0.615 0.657 - - 0 - 0.00%
2018-06-26 0 0.930 0.880 0.960 - - 0 0 - 0.636 0.602 0.657 - - 0 - 0.00%
2018-06-25 0 0.930 0.890 0.970 0.930 0.930 22,000 20,460 0.9300 0.636 0.609 0.663 0.636 0.636 32,170 0.6360 -1.06%
2018-06-22 0 0.940 0.930 0.980 - - 0 0 - 0.643 0.636 0.670 - - 0 - 0.00%
2018-06-21 0 0.940 0.940 0.980 0.940 0.940 40,000 37,600 0.9400 0.643 0.643 0.670 0.643 0.643 58,492 0.6428 0.00%
2018-06-20 0 0.940 0.940 0.980 0.930 0.940 60,000 55,940 0.9323 0.643 0.643 0.670 0.636 0.643 87,737 0.6376 1.08%
2018-06-19 0 0.930 0.930 1.010 0.930 0.940 70,000 65,700 0.9386 0.636 0.636 0.691 0.636 0.643 102,360 0.6419 -2.11%
2018-06-15 0 0.950 0.950 1.010 - - 0 0 - 0.650 0.650 0.691 - - 0 - 0.00%
2018-06-14 0 0.950 0.950 0.980 0.950 0.980 160,000 156,700 0.9794 0.650 0.650 0.670 0.650 0.670 233,966 0.6698 -2.06%
2018-06-13 0 0.970 0.950 0.970 0.950 0.970 70,000 66,900 0.9557 0.663 0.650 0.663 0.650 0.663 102,360 0.6536 1.04%
2018-06-12 0 0.960 0.950 0.990 0.920 0.960 274,000 257,160 0.9385 0.657 0.650 0.677 0.629 0.657 400,667 0.6418 -2.04%
2018-06-11 0 0.980 0.970 1.000 - - 0 0 - 0.670 0.663 0.684 - - 0 - 0.00%
2018-06-08 0 0.980 0.970 1.040 - - 0 0 - 0.670 0.663 0.711 - - 0 - 0.00%
2018-06-07 0 0.980 0.970 1.010 - - 0 0 - 0.670 0.663 0.691 - - 0 - 0.00%
2018-06-06 0 0.980 0.980 1.040 0.980 0.980 2,000 1,960 0.9800 0.670 0.670 0.711 0.670 0.670 2,925 0.6702 -1.01%
2018-06-05 0 0.990 0.970 0.990 - - 0 0 - 0.677 0.663 0.677 - - 0 - 0.00%
2018-06-04 0 1.010 0.990 1.010 0.980 1.010 84,000 82,820 0.9860 0.677 0.664 0.677 0.657 0.677 125,314 0.6609 0.00%
2018-06-01 0 1.010 1.000 1.010 1.010 1.010 36,000 36,360 1.0100 0.677 0.670 0.677 0.677 0.677 53,706 0.6770 0.00%
2018-05-31 0 1.010 0.980 1.020 1.010 1.030 96,000 98,160 1.0225 0.677 0.657 0.684 0.677 0.690 143,216 0.6854 2.02%
2018-05-30 0 0.990 0.990 1.020 0.990 1.000 62,000 61,900 0.9984 0.664 0.664 0.684 0.664 0.670 92,493 0.6692 0.00%
2018-05-29 0 0.990 0.990 1.000 0.980 1.000 80,000 78,940 0.9868 0.664 0.664 0.670 0.657 0.670 119,346 0.6614 2.06%
2018-05-28 0 0.970 0.950 0.980 - - 0 0 - 0.650 0.637 0.657 - - 0 - 0.00%
2018-05-25 0 0.970 0.950 0.980 - - 0 0 - 0.650 0.637 0.657 - - 0 - 0.00%
2018-05-24 0 0.970 0.950 0.990 0.970 0.970 44,000 42,680 0.9700 0.650 0.637 0.664 0.650 0.650 65,640 0.6502 0.00%
2018-05-23 0 0.970 0.940 0.970 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2018-05-21 0 0.970 0.960 0.990 0.940 1.000 388,000 370,720 0.9555 0.650 0.644 0.664 0.630 0.670 578,830 0.6405 -5.83%
2018-05-18 0 1.030 1.010 1.030 1.010 1.030 46,000 46,520 1.0113 0.690 0.677 0.690 0.677 0.690 68,624 0.6779 1.98%
2018-05-17 0 1.010 0.990 1.010 - - 0 0 - 0.677 0.664 0.677 - - 0 - 0.00%
2018-05-16 0 1.010 1.000 1.020 1.000 1.040 188,000 192,540 1.0241 0.677 0.670 0.684 0.670 0.697 280,464 0.6865 -2.88%
2018-05-15 0 1.040 1.020 1.040 1.020 1.040 260,000 266,720 1.0258 0.697 0.684 0.697 0.684 0.697 387,876 0.6876 1.96%
2018-05-14 0 1.020 1.010 1.020 1.000 1.020 116,000 117,080 1.0093 0.684 0.677 0.684 0.670 0.684 173,052 0.6766 3.03%
2018-05-11 0 0.990 0.960 1.000 - - 0 0 - 0.664 0.644 0.670 - - 0 - 0.00%
2018-05-10 0 0.990 0.980 0.990 - - 0 0 - 0.664 0.657 0.664 - - 0 - 0.00%
2018-05-09 0 0.990 0.970 0.990 0.990 0.990 30,000 29,700 0.9900 0.664 0.650 0.664 0.664 0.664 44,755 0.6636 1.02%
2018-05-08 0 0.980 0.980 0.990 0.960 0.980 262,000 254,760 0.9724 0.657 0.657 0.664 0.644 0.657 390,859 0.6518 1.03%
2018-05-07 0 0.970 0.930 0.970 0.960 0.970 38,000 36,600 0.9632 0.650 0.623 0.650 0.644 0.650 56,690 0.6456 1.04%
2018-05-04 0 0.960 0.930 0.960 - - 0 0 - 0.644 0.623 0.644 - - 0 - 0.00%
2018-05-03 0 0.960 0.930 0.960 - - 0 0 - 0.644 0.623 0.644 - - 0 - 0.00%
2018-05-02 0 0.960 0.920 0.960 0.960 0.960 2,000 1,920 0.9600 0.644 0.617 0.644 0.644 0.644 2,984 0.6435 0.00%
2018-04-30 0 0.960 0.920 0.960 0.930 0.960 60,000 56,400 0.9400 0.644 0.617 0.644 0.623 0.644 89,510 0.6301 3.23%
2018-04-27 0 0.930 0.930 0.960 0.930 0.980 190,000 183,540 0.9660 0.623 0.623 0.644 0.623 0.657 283,448 0.6475 0.00%
2018-04-26 0 0.930 0.930 0.980 0.920 0.940 42,000 39,020 0.9290 0.623 0.623 0.657 0.617 0.630 62,657 0.6228 -5.10%
2018-04-25 0 0.980 0.970 0.990 0.900 0.980 350,000 338,660 0.9676 0.657 0.650 0.664 0.603 0.657 522,140 0.6486 3.16%
2018-04-24 0 0.950 0.910 0.950 - - 0 0 - 0.637 0.610 0.637 - - 0 - -1.04%
2018-04-23 0 0.960 0.910 0.960 0.940 0.960 232,000 220,540 0.9506 0.644 0.610 0.644 0.630 0.644 346,104 0.6372 4.35%
2018-04-20 0 0.920 0.890 0.920 - - 0 0 - 0.617 0.597 0.617 - - 0 - -2.13%
2018-04-19 0 0.940 0.940 0.950 0.910 0.940 494,000 456,560 0.9242 0.630 0.630 0.637 0.610 0.630 736,964 0.6195 4.44%
2018-04-18 0 0.900 0.870 0.900 - - 0 0 - 0.603 0.583 0.603 - - 0 - 0.00%
2018-04-17 0 0.900 0.890 0.900 0.900 0.900 80,000 72,000 0.9000 0.603 0.597 0.603 0.603 0.603 119,346 0.6033 0.00%
2018-04-16 0 0.900 0.880 0.900 0.900 0.900 212,000 190,800 0.9000 0.603 0.590 0.603 0.603 0.603 316,268 0.6033 0.00%
2018-04-13 0 0.900 0.900 0.920 - - 0 0 - 0.603 0.603 0.617 - - 0 - 0.00%
2018-04-12 0 0.900 0.900 0.920 0.900 0.900 50,000 45,000 0.9000 0.603 0.603 0.617 0.603 0.603 74,591 0.6033 -2.17%
2018-04-11 0 0.920 0.900 0.920 - - 0 0 - 0.617 0.603 0.617 - - 0 - 0.00%
2018-04-10 0 0.920 0.900 0.920 0.920 0.920 2,000 1,840 0.9200 0.617 0.603 0.617 0.617 0.617 2,984 0.6167 2.22%
2018-04-09 0 0.900 0.900 0.920 - - 0 0 - 0.603 0.603 0.617 - - 0 - 0.00%
2018-04-06 0 0.900 0.900 0.920 0.900 0.900 6,000 5,400 0.9000 0.603 0.603 0.617 0.603 0.603 8,951 0.6033 0.00%
2018-04-04 0 0.900 0.870 0.920 0.900 0.900 92,000 82,800 0.9000 0.603 0.583 0.617 0.603 0.603 137,248 0.6033 0.00%
2018-04-03 0 0.900 0.890 0.920 0.900 0.900 202,000 181,800 0.9000 0.603 0.597 0.617 0.603 0.603 301,350 0.6033 0.00%
2018-03-29 0 0.900 0.880 0.920 0.900 0.900 300,000 269,940 0.8998 0.603 0.590 0.617 0.603 0.603 447,549 0.6032 0.00%
2018-03-28 0 0.900 0.870 0.910 0.880 0.900 454,000 406,240 0.8948 0.603 0.583 0.610 0.590 0.603 677,291 0.5998 0.00%
2018-03-27 0 0.900 0.890 0.900 0.900 0.900 140,000 126,000 0.9000 0.603 0.597 0.603 0.603 0.603 208,856 0.6033 1.12%
2018-03-26 0 0.890 0.890 0.900 0.880 0.900 272,000 243,920 0.8968 0.597 0.597 0.603 0.590 0.603 405,778 0.6011 -1.11%
2018-03-23 0 0.900 0.890 0.900 0.900 0.920 202,000 183,100 0.9064 0.603 0.597 0.603 0.603 0.617 301,350 0.6076 -2.17%
2018-03-22 0 0.920 0.910 0.920 0.900 0.930 1,016,000 923,560 0.9090 0.617 0.610 0.617 0.603 0.623 1,515,699 0.6093 -3.16%
2018-03-21 0 0.950 0.930 0.950 0.950 0.960 54,000 51,800 0.9593 0.637 0.623 0.637 0.637 0.644 80,559 0.6430 2.15%
2018-03-20 0 0.930 0.930 0.950 - - 0 0 - 0.623 0.623 0.637 - - 0 - 0.00%
2018-03-19 0 0.930 0.930 0.960 0.930 0.940 54,000 50,720 0.9393 0.623 0.623 0.644 0.623 0.630 80,559 0.6296 0.00%
2018-03-16 0 0.930 0.930 0.940 - - 0 0 - 0.623 0.623 0.630 - - 0 - 0.00%
2018-03-15 0 0.930 0.930 0.940 - - 2,000 1,860 0.9300 0.623 0.623 0.630 - - 2,984 0.6234 1.09%
2018-03-14 0 0.920 0.920 0.940 0.920 0.930 212,000 195,260 0.9210 0.617 0.617 0.630 0.617 0.623 316,268 0.6174 -4.17%
2018-03-13 0 0.960 0.930 0.960 0.960 0.960 50,000 48,000 0.9600 0.644 0.623 0.644 0.644 0.644 74,591 0.6435 0.00%
2018-03-12 0 0.960 0.930 0.980 - - 0 0 - 0.644 0.623 0.657 - - 0 - 0.00%
2018-03-09 0 0.960 0.940 0.980 0.950 0.960 70,000 67,000 0.9571 0.644 0.630 0.657 0.637 0.644 104,428 0.6416 1.05%
2018-03-08 0 0.950 0.940 0.960 0.940 0.950 76,000 71,960 0.9468 0.637 0.630 0.644 0.630 0.637 113,379 0.6347 1.06%
2018-03-07 0 0.940 0.930 0.940 0.940 0.940 90,000 84,600 0.9400 0.630 0.623 0.630 0.630 0.630 134,265 0.6301 0.00%
2018-03-06 0 0.940 0.920 0.940 - - 0 0 - 0.630 0.617 0.630 - - 0 - 0.00%
2018-03-05 0 0.940 0.910 0.950 0.940 0.940 62,000 58,280 0.9400 0.630 0.610 0.637 0.630 0.630 92,493 0.6301 1.08%
2018-03-02 0 0.930 0.930 0.940 0.930 0.930 2,000 1,860 0.9300 0.623 0.623 0.630 0.623 0.623 2,984 0.6234 1.09%
2018-03-01 0 0.920 0.920 0.940 0.920 0.930 30,000 27,700 0.9233 0.617 0.617 0.630 0.617 0.623 44,755 0.6189 0.00%
2018-02-28 0 0.920 0.910 0.920 0.920 0.920 118,000 108,560 0.9200 0.617 0.610 0.617 0.617 0.617 176,036 0.6167 0.00%
2018-02-27 0 0.920 0.920 0.930 0.920 0.930 60,000 55,700 0.9283 0.617 0.617 0.623 0.617 0.623 89,510 0.6223 -1.08%
2018-02-26 0 0.930 0.930 0.940 0.920 0.930 134,000 124,540 0.9294 0.623 0.623 0.630 0.617 0.623 199,905 0.6230 2.20%
2018-02-23 0 0.910 0.910 0.920 0.900 0.930 762,000 693,300 0.9098 0.610 0.610 0.617 0.603 0.623 1,136,774 0.6099 -3.19%
2018-02-22 0 0.940 0.920 0.940 0.920 0.940 92,000 84,700 0.9207 0.630 0.617 0.630 0.617 0.630 137,248 0.6171 2.17%
2018-02-21 0 0.920 0.920 0.930 0.920 0.940 216,000 199,500 0.9236 0.617 0.617 0.623 0.617 0.630 322,235 0.6191 -1.08%
2018-02-20 0 0.930 0.930 0.940 0.910 0.930 294,000 270,640 0.9205 0.623 0.623 0.630 0.610 0.623 438,598 0.6171 -2.11%
2018-02-15 0 0.950 0.950 0.960 - - 0 0 - 0.637 0.637 0.644 - - 0 - 0.00%
2018-02-14 0 0.950 0.920 0.960 - - 0 0 - 0.637 0.617 0.644 - - 0 - 0.00%
2018-02-13 0 0.950 0.940 0.960 0.950 0.950 20,000 19,000 0.9500 0.637 0.630 0.644 0.637 0.637 29,837 0.6368 3.26%
2018-02-12 0 0.920 0.920 0.960 0.920 0.920 6,000 5,520 0.9200 0.617 0.617 0.644 0.617 0.617 8,951 0.6167 -3.16%
2018-02-09 0 0.950 0.940 0.950 0.920 0.950 684,000 648,560 0.9482 0.637 0.630 0.637 0.617 0.637 1,020,411 0.6356 -1.04%
2018-02-08 0 0.960 0.950 0.970 0.920 0.960 122,000 114,760 0.9407 0.644 0.637 0.650 0.617 0.644 182,003 0.6305 2.13%
2018-02-07 0 0.940 0.930 0.940 0.930 0.970 256,000 241,520 0.9434 0.630 0.623 0.630 0.623 0.650 381,908 0.6324 -3.09%
2018-02-06 0 0.970 0.960 0.970 0.960 0.970 22,000 21,140 0.9609 0.650 0.644 0.650 0.644 0.650 32,820 0.6441 -2.02%
2018-02-05 0 0.990 0.960 0.990 - - 0 0 - 0.664 0.644 0.664 - - 0 - -1.00%
2018-02-02 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.670 0.657 0.670 0.670 0.670 5,967 0.6703 -0.99%
2018-02-01 0 1.010 0.980 1.010 1.010 1.010 10,000 10,100 1.0100 0.677 0.657 0.677 0.677 0.677 14,918 0.6770 0.00%
2018-01-31 0 1.010 1.000 1.010 0.970 1.050 438,000 447,320 1.0213 0.677 0.670 0.677 0.650 0.704 653,421 0.6846 4.12%
2018-01-30 0 0.970 0.960 0.980 - - 0 0 - 0.650 0.644 0.657 - - 0 - 0.00%
2018-01-29 0 0.970 0.970 0.990 0.960 0.970 22,000 21,180 0.9627 0.650 0.650 0.664 0.644 0.650 32,820 0.6453 1.04%
2018-01-26 0 0.960 0.960 0.980 - - 0 0 - 0.644 0.644 0.657 - - 0 - 0.00%
2018-01-25 0 0.960 0.950 0.960 0.960 0.970 154,000 149,140 0.9684 0.644 0.637 0.644 0.644 0.650 229,742 0.6492 -1.03%
2018-01-24 0 0.970 0.970 0.980 0.970 0.970 76,000 73,720 0.9700 0.650 0.650 0.657 0.650 0.650 113,379 0.6502 0.00%
2018-01-23 0 0.970 0.970 0.990 0.940 0.980 288,000 276,500 0.9601 0.650 0.650 0.664 0.630 0.657 429,647 0.6436 0.00%
2018-01-22 0 0.970 0.960 0.970 - - 0 0 - 0.650 0.644 0.650 - - 0 - 0.00%
2018-01-19 0 0.970 0.950 0.970 0.950 0.970 132,000 126,040 0.9548 0.650 0.637 0.650 0.637 0.650 196,921 0.6401 0.00%
2018-01-18 0 0.970 0.970 0.980 0.950 0.970 130,000 124,980 0.9614 0.650 0.650 0.657 0.637 0.650 193,938 0.6444 1.04%
2018-01-17 0 0.960 0.960 1.000 - - 14,000 13,440 0.9600 0.644 0.644 0.670 - - 20,886 0.6435 0.00%
2018-01-16 0 0.960 0.960 1.000 - - 0 0 - 0.644 0.644 0.670 - - 0 - 0.00%
2018-01-15 0 0.960 0.960 0.970 0.950 0.960 124,000 118,920 0.9590 0.644 0.644 0.650 0.637 0.644 184,987 0.6429 -1.03%
2018-01-12 0 0.970 0.970 1.010 0.970 0.970 8,000 7,760 0.9700 0.650 0.650 0.677 0.650 0.650 11,935 0.6502 0.00%
2018-01-11 0 0.970 0.970 1.000 0.960 0.960 2,000 1,920 0.9600 0.650 0.650 0.670 0.644 0.644 2,984 0.6435 -2.02%
2018-01-10 0 0.990 0.980 0.990 - - 0 0 - 0.664 0.657 0.664 - - 0 - 0.00%
2018-01-09 0 0.990 0.990 1.000 0.990 0.990 2,000 1,980 0.9900 0.664 0.664 0.670 0.664 0.664 2,984 0.6636 2.06%
2018-01-08 0 0.970 0.960 1.000 0.970 0.970 20,000 19,400 0.9700 0.650 0.644 0.670 0.650 0.650 29,837 0.6502 -1.02%
2018-01-05 0 0.980 0.980 1.000 0.980 0.980 150,000 147,000 0.9800 0.657 0.657 0.670 0.657 0.657 223,774 0.6569 0.00%
2018-01-04 0 0.980 0.980 1.000 0.980 0.980 30,000 29,400 0.9800 0.657 0.657 0.670 0.657 0.657 44,755 0.6569 0.00%
2018-01-03 0 0.980 0.980 0.990 0.980 0.980 56,000 54,880 0.9800 0.657 0.657 0.664 0.657 0.657 83,542 0.6569 0.00%
2018-01-02 0 0.980 0.950 0.980 0.950 0.980 70,000 67,140 0.9591 0.657 0.637 0.657 0.637 0.657 104,428 0.6429 3.16%
2017-12-29 0 0.950 0.950 0.980 0.950 0.960 126,000 119,820 0.9510 0.637 0.637 0.657 0.637 0.644 187,971 0.6374 -3.06%
2017-12-28 0 0.980 0.950 0.980 - - 0 0 - 0.657 0.637 0.657 - - 0 - 0.00%
2017-12-27 0 0.980 0.950 1.000 0.980 0.980 334,000 327,320 0.9800 0.657 0.637 0.670 0.657 0.657 498,271 0.6569 -2.00%
2017-12-22 0 1.000 0.960 1.000 0.980 1.000 30,000 29,520 0.9840 0.670 0.644 0.670 0.657 0.670 44,755 0.6596 5.26%
2017-12-21 0 0.950 0.940 0.980 0.950 0.950 36,000 34,200 0.9500 0.637 0.630 0.657 0.637 0.637 53,706 0.6368 -2.06%
2017-12-20 0 0.970 0.950 0.970 - - 0 0 - 0.650 0.637 0.650 - - 0 - 0.00%
2017-12-19 0 0.970 0.950 0.970 - - 0 0 - 0.650 0.637 0.650 - - 0 - 0.00%
2017-12-18 0 0.970 0.930 0.970 0.970 0.970 18,000 17,460 0.9700 0.650 0.623 0.650 0.650 0.650 26,853 0.6502 0.00%
2017-12-15 0 0.970 0.970 0.990 0.970 0.970 42,000 40,740 0.9700 0.650 0.650 0.664 0.650 0.650 62,657 0.6502 0.00%
2017-12-14 0 0.970 0.970 0.980 0.970 0.970 2,000 1,940 0.9700 0.650 0.650 0.657 0.650 0.650 2,984 0.6502 0.00%
2017-12-13 0 0.970 0.950 0.980 - - 0 0 - 0.650 0.637 0.657 - - 0 - 0.00%
2017-12-12 0 0.970 0.950 1.000 - - 0 0 - 0.650 0.637 0.670 - - 0 - 0.00%
2017-12-11 0 0.970 0.970 0.990 0.970 0.970 50,000 48,500 0.9700 0.650 0.650 0.664 0.650 0.650 74,591 0.6502 -2.02%
2017-12-08 0 0.990 0.970 0.990 0.990 0.990 2,000 1,980 0.9900 0.664 0.650 0.664 0.664 0.664 2,984 0.6636 -1.00%
2017-12-07 0 1.000 0.960 1.000 0.950 1.000 56,000 54,520 0.9736 0.670 0.644 0.670 0.637 0.670 83,542 0.6526 0.00%
2017-12-06 0 1.000 0.980 1.000 0.990 1.000 460,000 459,540 0.9990 0.670 0.657 0.670 0.664 0.670 686,242 0.6696 0.00%
2017-12-05 0 1.000 1.000 1.020 1.000 1.000 14,000 14,000 1.0000 0.670 0.670 0.684 0.670 0.670 20,886 0.6703 0.00%
2017-12-04 0 1.000 1.000 1.010 1.000 1.010 292,000 292,080 1.0003 0.670 0.670 0.677 0.670 0.677 435,614 0.6705 -0.99%
2017-12-01 0 1.010 1.010 1.020 1.000 1.010 106,000 107,000 1.0094 0.677 0.677 0.684 0.670 0.677 158,134 0.6766 1.00%
2017-11-30 0 1.000 1.000 1.020 - - 0 0 - 0.670 0.670 0.684 - - 0 - 0.00%
2017-11-29 0 1.000 1.000 1.010 1.000 1.000 120,000 120,000 1.0000 0.670 0.670 0.677 0.670 0.670 179,020 0.6703 2.04%
2017-11-28 0 0.980 0.970 1.010 - - 0 0 - 0.657 0.650 0.677 - - 0 - 0.00%
2017-11-27 0 0.980 0.980 1.010 0.980 0.990 112,000 109,800 0.9804 0.657 0.657 0.677 0.657 0.664 167,085 0.6572 -2.00%
2017-11-24 0 1.000 0.990 1.010 0.980 1.010 34,000 34,120 1.0035 0.670 0.664 0.677 0.657 0.677 50,722 0.6727 2.04%
2017-11-23 0 0.980 0.980 1.000 0.980 1.010 30,000 30,000 1.0000 0.657 0.657 0.670 0.657 0.677 44,755 0.6703 -2.97%
2017-11-22 0 1.010 0.970 1.010 0.980 1.020 96,000 94,880 0.9883 0.677 0.650 0.677 0.657 0.684 143,216 0.6625 3.06%
2017-11-21 0 0.980 0.980 0.990 0.980 0.990 16,000 15,800 0.9875 0.657 0.657 0.664 0.657 0.664 23,869 0.6619 -3.92%
2017-11-20 0 1.020 0.990 1.020 1.000 1.020 6,000 6,080 1.0133 0.684 0.664 0.684 0.670 0.684 8,951 0.6793 0.00%
2017-11-17 0 1.020 1.000 1.020 0.990 1.020 24,000 24,300 1.0125 0.684 0.670 0.684 0.664 0.684 35,804 0.6787 3.03%
2017-11-16 0 0.990 0.970 0.990 - - 0 0 - 0.664 0.650 0.664 - - 0 - 0.00%
2017-11-15 0 0.990 0.980 0.990 0.990 0.990 60,000 59,400 0.9900 0.664 0.657 0.664 0.664 0.664 89,510 0.6636 -1.00%
2017-11-14 0 1.000 0.990 1.000 1.000 1.000 72,000 72,000 1.0000 0.670 0.664 0.670 0.670 0.670 107,412 0.6703 0.00%
2017-11-13 0 1.000 0.990 1.000 1.000 1.010 44,000 44,020 1.0005 0.670 0.664 0.670 0.670 0.677 65,640 0.6706 -0.99%
2017-11-10 0 1.010 0.990 1.010 1.000 1.020 220,000 221,060 1.0048 0.677 0.664 0.677 0.670 0.684 328,202 0.6735 -0.98%
2017-11-09 0 1.020 1.010 1.030 1.020 1.030 12,000 12,260 1.0217 0.684 0.677 0.690 0.684 0.690 17,902 0.6848 -0.97%
2017-11-08 0 1.030 1.020 1.030 1.030 1.030 32,000 32,960 1.0300 0.690 0.684 0.690 0.690 0.690 47,739 0.6904 0.00%
2017-11-07 0 1.030 1.030 1.040 1.020 1.050 52,000 53,640 1.0315 0.690 0.690 0.697 0.684 0.704 77,575 0.6915 0.00%
2017-11-06 0 1.030 1.030 1.040 1.030 1.030 22,000 22,660 1.0300 0.690 0.690 0.697 0.690 0.690 32,820 0.6904 0.98%
2017-11-03 0 1.020 1.020 1.030 1.020 1.020 12,000 12,240 1.0200 0.684 0.684 0.690 0.684 0.684 17,902 0.6837 -0.97%
2017-11-02 0 1.030 1.020 1.040 1.030 1.030 50,000 51,500 1.0300 0.690 0.684 0.697 0.690 0.690 74,591 0.6904 0.98%
2017-11-01 0 1.020 1.020 1.030 1.020 1.020 28,000 28,560 1.0200 0.684 0.684 0.690 0.684 0.684 41,771 0.6837 -0.97%
2017-10-31 0 1.030 1.020 1.030 1.030 1.030 52,000 53,560 1.0300 0.690 0.684 0.690 0.690 0.690 77,575 0.6904 -0.96%
2017-10-30 0 1.040 1.040 1.050 1.040 1.040 4,000 4,160 1.0400 0.697 0.697 0.704 0.697 0.697 5,967 0.6971 -0.95%
2017-10-27 0 1.050 1.050 1.060 1.040 1.060 70,000 73,440 1.0491 0.704 0.704 0.711 0.697 0.711 104,428 0.7033 -1.87%
2017-10-26 0 1.070 1.040 1.070 1.070 1.080 50,000 53,540 1.0708 0.717 0.697 0.717 0.717 0.724 74,591 0.7178 0.94%
2017-10-25 0 1.060 1.030 1.060 1.020 1.070 28,000 29,140 1.0407 0.711 0.690 0.711 0.684 0.717 41,771 0.6976 2.91%
2017-10-24 0 1.030 1.010 1.030 1.030 1.050 122,000 126,020 1.0330 0.690 0.677 0.690 0.690 0.704 182,003 0.6924 -2.83%
2017-10-23 0 1.060 1.050 1.060 1.030 1.060 122,000 127,840 1.0479 0.711 0.704 0.711 0.690 0.711 182,003 0.7024 -0.93%
2017-10-20 0 1.070 1.050 1.070 - - 0 0 - 0.717 0.704 0.717 - - 0 - -0.93%
2017-10-19 0 1.080 1.060 1.080 1.050 1.100 280,000 303,980 1.0856 0.724 0.711 0.724 0.704 0.737 417,712 0.7277 1.89%
2017-10-18 0 1.060 1.050 1.060 1.030 1.080 306,000 323,560 1.0574 0.711 0.704 0.711 0.690 0.724 456,500 0.7088 -1.85%
2017-10-17 0 1.080 1.060 1.080 - - 0 0 - 0.724 0.711 0.724 - - 0 - 0.00%
2017-10-16 0 1.080 1.060 1.080 1.060 1.080 112,000 120,300 1.0741 0.724 0.711 0.724 0.711 0.724 167,085 0.7200 -0.92%
2017-10-13 0 1.090 1.060 1.090 1.090 1.100 30,000 32,840 1.0947 0.731 0.711 0.731 0.731 0.737 44,755 0.7338 0.93%
2017-10-12 0 1.080 1.050 1.080 1.050 1.100 166,000 179,840 1.0834 0.724 0.704 0.724 0.704 0.737 247,644 0.7262 0.93%
2017-10-11 0 1.070 1.070 1.080 1.060 1.060 36,000 38,160 1.0600 0.717 0.717 0.724 0.711 0.711 53,706 0.7105 -1.83%
2017-10-10 0 1.090 1.060 1.090 - - 0 0 - 0.731 0.711 0.731 - - 0 - 0.00%
2017-10-09 0 1.090 1.060 1.090 1.060 1.100 142,000 155,400 1.0944 0.731 0.711 0.731 0.711 0.737 211,840 0.7336 1.87%
2017-10-06 0 1.070 1.050 1.070 1.060 1.110 136,000 147,780 1.0866 0.717 0.704 0.717 0.711 0.744 202,889 0.7284 2.88%
2017-10-04 0 1.040 1.030 1.090 1.030 1.050 152,000 157,580 1.0367 0.697 0.690 0.731 0.690 0.704 226,758 0.6949 -0.95%
2017-10-03 0 1.050 1.030 1.050 1.020 1.080 174,000 181,980 1.0459 0.704 0.690 0.704 0.684 0.724 259,578 0.7011 -4.55%
2017-09-29 0 1.100 1.090 1.100 1.080 1.100 774,000 849,940 1.0981 0.737 0.731 0.737 0.724 0.737 1,154,676 0.7361 0.00%
2017-09-28 0 1.100 1.100 1.110 1.090 1.100 420,000 461,500 1.0988 0.737 0.737 0.744 0.731 0.737 626,568 0.7366 -0.90%
2017-09-27 0 1.110 1.100 1.110 1.090 1.120 1,346,000 1,485,820 1.1039 0.744 0.737 0.744 0.731 0.751 2,008,002 0.7399 0.91%
2017-09-26 0 1.100 1.070 1.100 1.060 1.100 1,078,000 1,174,020 1.0891 0.737 0.717 0.737 0.711 0.737 1,608,192 0.7300 1.85%
2017-09-25 0 1.080 1.000 1.080 1.010 1.080 604,000 639,200 1.0583 0.724 0.670 0.724 0.677 0.724 901,065 0.7094 2.86%
2017-09-22 0 1.050 1.040 1.060 1.040 1.050 626,000 654,340 1.0453 0.704 0.697 0.711 0.697 0.704 933,885 0.7007 2.94%
2017-09-21 0 1.020 1.020 1.030 1.010 1.020 724,000 733,780 1.0135 0.684 0.684 0.690 0.677 0.684 1,080,085 0.6794 3.03%
2017-09-20 0 0.990 0.990 1.000 0.970 0.990 476,000 466,940 0.9810 0.664 0.664 0.670 0.650 0.664 710,111 0.6576 4.21%
2017-09-19 0 0.950 0.940 0.960 0.930 0.960 678,000 643,000 0.9484 0.637 0.630 0.644 0.623 0.644 1,011,460 0.6357 3.26%
2017-09-18 0 0.920 0.910 0.920 0.900 0.920 130,000 118,780 0.9137 0.617 0.610 0.617 0.603 0.617 193,938 0.6125 -1.08%
2017-09-15 0 0.930 0.920 0.930 0.920 0.930 128,000 118,600 0.9266 0.623 0.617 0.623 0.617 0.623 190,954 0.6211 1.09%
2017-09-14 0 0.920 0.920 0.930 0.920 0.920 10,000 9,200 0.9200 0.617 0.617 0.623 0.617 0.617 14,918 0.6167 0.00%
2017-09-13 0 0.920 0.920 0.930 0.900 0.930 386,000 353,980 0.9170 0.617 0.617 0.623 0.603 0.623 575,846 0.6147 0.00%
2017-09-12 0 0.920 0.900 0.920 0.900 0.920 352,000 317,700 0.9026 0.617 0.603 0.617 0.603 0.617 525,124 0.6050 0.00%
2017-09-11 0 0.920 0.910 0.930 0.900 0.940 1,124,000 1,022,360 0.9096 0.617 0.610 0.623 0.603 0.630 1,676,816 0.6097 -2.13%
2017-09-08 0 0.940 0.920 0.940 0.920 0.940 20,000 18,520 0.9260 0.630 0.617 0.630 0.617 0.630 29,837 0.6207 1.08%
2017-09-07 0 0.930 0.930 0.950 0.890 0.930 1,798,000 1,624,320 0.9034 0.623 0.623 0.637 0.597 0.623 2,682,309 0.6056 0.00%
2017-09-06 0 0.930 0.930 0.940 0.900 0.930 1,422,000 1,299,720 0.9140 0.623 0.623 0.630 0.603 0.623 2,121,382 0.6127 0.00%
2017-09-05 0 0.930 0.920 0.930 0.910 0.940 418,000 384,000 0.9187 0.623 0.617 0.623 0.610 0.630 623,585 0.6158 0.00%
2017-09-04 0 0.930 0.930 0.940 0.920 0.930 138,000 128,220 0.9291 0.623 0.623 0.630 0.617 0.623 205,872 0.6228 0.00%
2017-09-01 0 0.930 0.930 0.940 0.930 0.930 30,000 27,900 0.9300 0.623 0.623 0.630 0.623 0.623 44,755 0.6234 -3.12%
2017-08-31 0 0.960 0.940 0.960 0.930 0.960 314,000 298,060 0.9492 0.644 0.630 0.644 0.623 0.644 468,434 0.6363 1.05%
2017-08-30 0 0.950 0.930 0.950 0.950 0.950 174,000 165,300 0.9500 0.637 0.623 0.637 0.637 0.637 259,578 0.6368 2.15%
2017-08-29 0 0.930 0.930 0.940 0.930 0.930 140,000 130,200 0.9300 0.623 0.623 0.630 0.623 0.623 208,856 0.6234 -1.06%
2017-08-28 0 0.940 0.940 0.950 0.930 0.940 176,000 165,400 0.9398 0.630 0.630 0.637 0.623 0.630 262,562 0.6299 0.00%
2017-08-25 0 0.940 0.940 0.950 0.940 0.960 120,000 113,680 0.9473 0.630 0.630 0.637 0.630 0.644 179,020 0.6350 -2.08%
2017-08-24 0 0.960 0.940 0.960 - - 0 0 - 0.644 0.630 0.644 - - 0 - 0.00%
2017-08-22 0 0.960 0.940 0.960 0.940 0.960 94,000 88,480 0.9413 0.644 0.630 0.644 0.630 0.644 140,232 0.6310 2.13%
2017-08-21 0 0.940 0.930 0.940 0.920 1.000 784,000 742,520 0.9471 0.630 0.623 0.630 0.617 0.670 1,169,594 0.6349 -1.05%
2017-08-18 0 0.950 0.940 0.960 0.950 0.970 40,000 38,160 0.9540 0.637 0.630 0.644 0.637 0.650 59,673 0.6395 0.00%
2017-08-17 0 0.950 0.950 0.970 0.950 0.980 342,000 328,580 0.9608 0.637 0.637 0.650 0.637 0.657 510,206 0.6440 -1.04%
2017-08-16 0 0.960 0.950 0.970 0.950 0.990 508,000 486,880 0.9584 0.644 0.637 0.650 0.637 0.664 757,849 0.6424 -1.03%
2017-08-15 0 0.970 0.960 0.980 0.950 0.980 684,000 664,520 0.9715 0.650 0.644 0.657 0.637 0.657 1,020,411 0.6512 -3.00%
2017-08-14 0 1.000 0.960 1.000 0.980 1.000 22,000 21,800 0.9909 0.670 0.644 0.670 0.657 0.670 32,820 0.6642 2.04%
2017-08-11 0 0.980 0.960 0.980 0.950 1.000 174,000 171,880 0.9878 0.657 0.644 0.657 0.637 0.670 259,578 0.6622 0.00%
2017-08-10 0 0.980 0.970 0.980 0.960 1.020 702,000 691,500 0.9850 0.657 0.650 0.657 0.644 0.684 1,047,264 0.6603 0.00%
2017-08-09 0 0.980 0.980 0.990 0.970 0.990 312,000 304,780 0.9769 0.657 0.657 0.664 0.650 0.664 465,451 0.6548 -2.00%
2017-08-08 0 1.000 0.980 1.000 1.010 1.010 20,000 20,200 1.0100 0.670 0.657 0.670 0.677 0.677 29,837 0.6770 1.01%
2017-08-07 0 0.990 0.980 1.000 0.970 0.990 98,000 96,020 0.9798 0.664 0.657 0.670 0.650 0.664 146,199 0.6568 -1.00%
2017-08-04 0 1.000 0.980 1.000 0.980 1.000 96,000 94,980 0.9894 0.670 0.657 0.670 0.657 0.670 143,216 0.6632 1.01%
2017-08-03 0 0.990 0.990 1.000 0.980 1.000 504,000 497,480 0.9871 0.664 0.664 0.670 0.657 0.670 751,882 0.6616 -1.98%
2017-08-02 0 1.010 1.000 1.020 1.000 1.010 14,000 14,060 1.0043 0.677 0.670 0.684 0.670 0.677 20,886 0.6732 0.00%
2017-08-01 0 1.010 1.000 1.030 1.010 1.010 78,000 78,780 1.0100 0.677 0.670 0.690 0.677 0.677 116,363 0.6770 1.00%
2017-07-31 0 1.000 1.000 1.030 1.000 1.030 452,000 456,540 1.0100 0.670 0.670 0.690 0.670 0.690 674,307 0.6771 0.00%
2017-07-28 0 1.000 1.000 1.010 0.990 1.010 368,000 367,880 0.9997 0.670 0.670 0.677 0.664 0.677 548,993 0.6701 -0.99%
2017-07-27 0 1.010 0.990 1.010 1.000 1.020 630,000 632,100 1.0033 0.677 0.664 0.677 0.670 0.684 939,853 0.6726 -0.98%
2017-07-26 0 1.020 1.020 1.030 1.010 1.020 52,000 52,640 1.0123 0.684 0.684 0.690 0.677 0.684 77,575 0.6786 -0.97%
2017-07-25 0 1.030 1.010 1.030 1.030 1.040 82,000 84,820 1.0344 0.690 0.677 0.690 0.690 0.697 122,330 0.6934 0.98%
2017-07-24 0 1.020 1.010 1.020 0.990 1.030 550,000 555,340 1.0097 0.684 0.677 0.684 0.664 0.690 820,506 0.6768 -1.92%
2017-07-21 0 1.040 1.010 1.040 1.000 1.050 302,000 306,880 1.0162 0.697 0.677 0.697 0.670 0.704 450,532 0.6811 1.96%
2017-07-20 0 1.020 1.010 1.030 1.020 1.030 94,000 96,180 1.0232 0.684 0.677 0.690 0.684 0.690 140,232 0.6859 -1.92%
2017-07-19 0 1.040 1.030 1.040 1.020 1.060 272,000 280,540 1.0314 0.697 0.690 0.697 0.684 0.711 405,778 0.6914 0.00%
2017-07-18 0 1.040 1.030 1.040 1.020 1.080 214,000 223,000 1.0421 0.697 0.690 0.697 0.684 0.724 319,252 0.6985 0.00%
2017-07-17 0 1.040 1.030 1.080 1.040 1.100 540,000 570,620 1.0567 0.697 0.690 0.724 0.697 0.737 805,588 0.7083 -1.89%
2017-07-14 0 1.060 1.020 1.060 1.000 1.080 1,582,000 1,628,440 1.0294 0.711 0.684 0.711 0.670 0.724 2,360,074 0.6900 -1.85%
2017-07-13 0 1.080 1.070 1.080 1.060 1.080 116,000 124,460 1.0729 0.724 0.717 0.724 0.711 0.724 173,052 0.7192 -0.92%
2017-07-12 0 1.090 1.060 1.090 1.060 1.100 450,000 488,000 1.0844 0.731 0.711 0.731 0.711 0.737 671,323 0.7269 1.87%
2017-07-11 0 1.070 1.060 1.070 1.050 1.100 830,000 893,460 1.0765 0.717 0.711 0.717 0.704 0.737 1,238,218 0.7216 0.00%
2017-07-10 0 1.070 1.060 1.070 1.010 1.090 752,000 800,400 1.0644 0.717 0.711 0.717 0.677 0.731 1,121,856 0.7135 4.90%
2017-07-07 0 1.020 1.010 1.020 1.010 1.060 344,000 350,240 1.0181 0.684 0.677 0.684 0.677 0.711 513,189 0.6825 0.00%
2017-07-06 0 1.020 1.010 1.030 0.960 1.050 542,000 541,060 0.9983 0.684 0.677 0.690 0.644 0.704 808,572 0.6692 4.08%
2017-07-05 0 0.980 0.960 0.980 0.940 1.020 2,592,000 2,525,480 0.9743 0.657 0.644 0.657 0.630 0.684 3,866,822 0.6531 4.26%
2017-07-04 0 0.940 0.930 0.950 0.920 0.940 340,000 318,000 0.9353 0.630 0.623 0.637 0.617 0.630 507,222 0.6269 -2.08%
2017-07-03 0 0.960 0.960 0.970 0.950 0.960 218,000 207,120 0.9501 0.644 0.644 0.650 0.637 0.644 325,219 0.6369 3.23%
2017-06-30 0 0.930 0.930 0.940 0.930 0.930 942,000 876,060 0.9300 0.623 0.623 0.630 0.623 0.623 1,405,303 0.6234 -1.06%
2017-06-29 0 0.940 0.930 0.940 0.900 0.940 502,000 459,840 0.9160 0.630 0.623 0.630 0.603 0.630 748,898 0.6140 -1.05%
2017-06-28 0 0.950 0.920 0.950 0.900 0.950 330,000 305,540 0.9259 0.637 0.617 0.637 0.603 0.637 492,304 0.6206 0.00%
2017-06-27 0 0.950 0.940 0.960 0.920 0.960 120,000 113,340 0.9445 0.637 0.630 0.644 0.617 0.644 179,020 0.6331 -1.04%
2017-06-26 0 0.960 0.960 0.980 0.960 0.960 10,000 9,600 0.9600 0.644 0.644 0.657 0.644 0.644 14,918 0.6435 -3.03%
2017-06-23 0 0.990 0.960 0.990 - - 0 0 - 0.664 0.644 0.664 - - 0 - -1.00%
2017-06-22 0 1.000 0.990 1.000 - - 0 0 - 0.670 0.664 0.670 - - 0 - 0.00%
2017-06-21 0 1.000 1.000 1.010 1.000 1.000 46,000 46,000 1.0000 0.670 0.670 0.677 0.670 0.670 68,624 0.6703 1.01%
2017-06-20 0 0.990 0.980 0.990 0.970 0.990 22,000 21,600 0.9818 0.664 0.657 0.664 0.650 0.664 32,820 0.6581 -1.00%
2017-06-19 0 1.000 0.970 1.000 0.970 1.020 90,000 91,500 1.0167 0.670 0.650 0.670 0.650 0.684 134,265 0.6815 3.09%
2017-06-16 0 0.970 0.960 0.990 0.970 0.970 40,000 38,800 0.9700 0.650 0.644 0.664 0.650 0.650 59,673 0.6502 1.04%
2017-06-15 0 0.960 0.960 0.980 0.960 0.960 10,000 9,600 0.9600 0.644 0.644 0.657 0.644 0.644 14,918 0.6435 -2.04%
2017-06-14 0 0.980 0.980 1.000 0.980 0.980 2,000 1,960 0.9800 0.657 0.657 0.670 0.657 0.657 2,984 0.6569 -1.01%
2017-06-13 0 0.990 0.980 0.990 0.980 1.000 72,000 71,560 0.9939 0.664 0.657 0.664 0.657 0.670 107,412 0.6662 1.02%
2017-06-12 0 0.980 0.970 1.000 - - 0 0 - 0.657 0.650 0.670 - - 0 - 0.00%
2017-06-09 0 0.980 0.980 0.990 0.980 0.990 106,000 104,080 0.9819 0.657 0.657 0.664 0.657 0.664 158,134 0.6582 -1.01%
2017-06-08 0 0.990 0.980 0.990 0.990 0.990 100,000 99,000 0.9900 0.664 0.657 0.664 0.664 0.664 149,183 0.6636 2.06%
2017-06-07 0 0.970 0.970 0.980 0.970 0.970 70,000 67,900 0.9700 0.650 0.650 0.657 0.650 0.650 104,428 0.6502 0.00%
2017-06-06 0 0.970 0.960 0.970 0.980 0.980 60,000 58,800 0.9800 0.650 0.644 0.650 0.657 0.657 89,510 0.6569 1.04%
2017-06-05 0 1.010 1.000 1.010 0.990 1.020 430,000 434,100 1.0095 0.644 0.637 0.644 0.631 0.650 674,897 0.6432 2.02%
2017-06-02 0 0.990 0.990 1.010 0.980 1.020 186,000 185,740 0.9986 0.631 0.631 0.644 0.624 0.650 291,932 0.6362 -1.00%
2017-06-01 0 1.000 0.990 1.010 0.990 1.000 168,000 167,360 0.9962 0.637 0.631 0.644 0.631 0.637 263,681 0.6347 0.00%
2017-05-31 0 1.000 0.980 1.000 - - 0 0 - 0.637 0.624 0.637 - - 0 - 0.00%
2017-05-29 0 1.000 0.980 1.000 0.980 1.000 50,000 49,800 0.9960 0.637 0.624 0.637 0.624 0.637 78,476 0.6346 2.04%
2017-05-26 0 0.980 0.970 0.980 0.980 0.990 182,000 179,160 0.9844 0.624 0.618 0.624 0.624 0.631 285,654 0.6272 1.03%
2017-05-25 0 0.970 0.970 0.980 0.960 0.980 20,000 19,400 0.9700 0.618 0.618 0.624 0.612 0.624 31,391 0.6180 -2.02%
2017-05-24 0 0.990 0.970 0.990 0.980 0.990 192,000 189,380 0.9864 0.631 0.618 0.631 0.624 0.631 301,350 0.6284 3.13%
2017-05-23 0 0.960 0.960 0.980 0.960 1.000 270,000 265,220 0.9823 0.612 0.612 0.624 0.612 0.637 423,773 0.6259 -4.00%
2017-05-22 0 1.000 0.990 1.000 0.990 1.030 1,142,000 1,141,180 0.9993 0.637 0.631 0.637 0.631 0.656 1,792,402 0.6367 -4.76%
2017-05-19 0 1.050 1.040 1.050 1.040 1.050 110,000 115,000 1.0455 0.669 0.663 0.669 0.663 0.669 172,648 0.6661 0.00%
2017-05-18 0 1.050 1.030 1.050 1.040 1.050 286,000 299,360 1.0467 0.669 0.656 0.669 0.663 0.669 448,885 0.6669 0.00%
2017-05-17 0 1.050 1.040 1.050 1.040 1.050 62,000 65,080 1.0497 0.669 0.663 0.669 0.663 0.669 97,311 0.6688 0.96%
2017-05-16 0 1.040 1.040 1.050 1.040 1.040 72,000 74,880 1.0400 0.663 0.663 0.669 0.663 0.663 113,006 0.6626 0.00%
2017-05-15 0 1.040 1.030 1.040 1.030 1.040 18,000 18,660 1.0367 0.663 0.656 0.663 0.656 0.663 28,252 0.6605 -0.95%
2017-05-12 0 1.050 1.040 1.050 1.040 1.050 106,000 110,280 1.0404 0.669 0.663 0.669 0.663 0.669 166,370 0.6629 0.00%
2017-05-11 0 1.050 1.030 1.050 1.030 1.050 214,000 222,260 1.0386 0.669 0.656 0.669 0.656 0.669 335,879 0.6617 0.00%
2017-05-10 0 1.050 1.040 1.050 1.030 1.050 604,000 632,780 1.0476 0.669 0.663 0.669 0.656 0.669 947,995 0.6675 0.00%
2017-05-09 0 1.050 1.040 1.050 1.050 1.060 310,000 325,760 1.0508 0.669 0.663 0.669 0.669 0.675 486,554 0.6695 -1.87%
2017-05-08 0 1.070 1.060 1.080 1.050 1.080 176,000 186,560 1.0600 0.682 0.675 0.688 0.669 0.688 276,237 0.6754 0.00%
2017-05-05 0 1.070 1.070 1.080 1.060 1.100 250,000 270,680 1.0827 0.682 0.682 0.688 0.675 0.701 392,382 0.6898 -0.93%
2017-05-04 0 1.080 1.070 1.090 1.070 1.080 18,000 19,280 1.0711 0.688 0.682 0.694 0.682 0.688 28,252 0.6824 0.00%
2017-05-02 0 1.080 1.080 1.100 1.060 1.100 266,000 289,700 1.0891 0.688 0.688 0.701 0.675 0.701 417,495 0.6939 -2.70%
2017-04-28 0 1.110 1.100 1.130 1.110 1.110 8,000 8,880 1.1100 0.707 0.701 0.720 0.707 0.707 12,556 0.7072 0.91%
2017-04-27 0 1.100 1.100 1.120 1.100 1.140 270,000 299,940 1.1109 0.701 0.701 0.714 0.701 0.726 423,773 0.7078 -2.65%
2017-04-26 0 1.130 1.130 1.140 1.130 1.140 74,000 83,660 1.1305 0.720 0.720 0.726 0.720 0.726 116,145 0.7203 1.80%
2017-04-25 0 1.110 1.110 1.130 1.100 1.110 68,000 75,360 1.1082 0.707 0.707 0.720 0.701 0.707 106,728 0.7061 1.83%
2017-04-24 0 1.090 1.090 1.100 1.090 1.120 126,000 139,320 1.1057 0.694 0.694 0.701 0.694 0.714 197,761 0.7045 -3.54%
2017-04-21 0 1.130 1.120 1.130 - - 0 0 - 0.720 0.714 0.720 - - 0 - -0.88%
2017-04-20 0 1.140 1.120 1.140 - - 0 0 - 0.726 0.714 0.726 - - 0 - 0.00%
2017-04-19 0 1.140 1.120 1.140 - - 0 0 - 0.726 0.714 0.726 - - 0 - 0.00%
2017-04-18 0 1.140 1.120 1.140 1.120 1.160 284,000 326,560 1.1499 0.726 0.714 0.726 0.714 0.739 445,746 0.7326 0.00%
2017-04-13 0 1.140 1.120 1.180 - - 0 0 - 0.726 0.714 0.752 - - 0 - 0.00%
2017-04-12 0 1.140 1.140 1.170 1.130 1.170 270,000 314,920 1.1664 0.726 0.726 0.745 0.720 0.745 423,773 0.7431 -0.87%
2017-04-11 0 1.150 1.130 1.150 1.150 1.170 78,000 90,860 1.1649 0.733 0.720 0.733 0.733 0.745 122,423 0.7422 0.88%
2017-04-10 0 1.140 1.130 1.140 1.110 1.140 558,000 623,840 1.1180 0.726 0.720 0.726 0.707 0.726 875,797 0.7123 -3.39%
2017-04-07 0 1.180 1.140 1.180 1.170 1.190 628,000 739,740 1.1779 0.752 0.726 0.752 0.745 0.758 985,664 0.7505 0.00%
2017-04-06 0 1.180 1.130 1.180 1.140 1.180 650,000 762,120 1.1725 0.752 0.720 0.752 0.726 0.752 1,020,194 0.7470 2.61%
2017-04-05 0 1.150 1.130 1.150 1.100 1.150 532,000 598,840 1.1256 0.733 0.720 0.733 0.701 0.733 834,989 0.7172 2.68%
2017-04-03 0 1.120 1.090 1.120 1.080 1.120 844,000 933,000 1.1055 0.714 0.694 0.714 0.688 0.714 1,324,682 0.7043 0.00%
2017-03-31 0 1.120 1.120 1.130 1.070 1.120 792,000 884,680 1.1170 0.714 0.714 0.720 0.682 0.714 1,243,067 0.7117 1.82%
2017-03-30 0 1.100 1.090 1.100 1.080 1.100 584,000 640,560 1.0968 0.701 0.694 0.701 0.688 0.701 916,605 0.6988 1.85%
2017-03-29 0 1.080 1.080 1.090 1.050 1.080 626,000 673,040 1.0751 0.688 0.688 0.694 0.669 0.688 982,525 0.6850 2.86%
2017-03-28 0 1.050 1.050 1.060 1.050 1.070 1,156,000 1,214,060 1.0502 0.669 0.669 0.675 0.669 0.682 1,814,375 0.6691 -3.67%
2017-03-27 0 1.090 1.090 1.100 1.080 1.120 804,000 876,500 1.0902 0.694 0.694 0.701 0.688 0.714 1,261,901 0.6946 -0.91%
2017-03-24 0 1.100 1.100 1.110 1.100 1.100 50,000 55,000 1.1000 0.701 0.701 0.707 0.701 0.701 78,476 0.7008 -1.79%
2017-03-23 0 1.120 1.100 1.120 1.100 1.120 146,000 162,380 1.1122 0.714 0.701 0.714 0.701 0.714 229,151 0.7086 0.90%
2017-03-22 0 1.110 1.100 1.110 1.110 1.110 24,000 26,640 1.1100 0.707 0.701 0.707 0.707 0.707 37,669 0.7072 0.00%
2017-03-21 0 1.110 1.110 1.120 1.110 1.120 236,000 262,680 1.1131 0.707 0.707 0.714 0.707 0.714 370,409 0.7092 -0.89%
2017-03-20 0 1.120 1.110 1.120 1.100 1.130 292,000 325,100 1.1134 0.714 0.707 0.714 0.701 0.720 458,302 0.7094 -1.75%
2017-03-17 0 1.140 1.140 1.150 1.130 1.170 288,000 332,480 1.1544 0.726 0.726 0.733 0.720 0.745 452,024 0.7355 -3.39%
2017-03-16 0 1.180 1.160 1.180 1.160 1.180 290,000 341,800 1.1786 0.752 0.739 0.752 0.739 0.752 455,163 0.7509 0.00%
2017-03-15 0 1.180 1.160 1.180 1.160 1.180 166,000 194,880 1.1740 0.752 0.739 0.752 0.739 0.752 260,542 0.7480 0.00%
2017-03-14 0 1.180 1.170 1.180 1.140 1.190 378,000 442,960 1.1719 0.752 0.745 0.752 0.726 0.758 593,282 0.7466 2.61%
2017-03-13 0 1.150 1.150 1.160 1.130 1.150 248,000 283,760 1.1442 0.733 0.733 0.739 0.720 0.733 389,243 0.7290 1.77%
2017-03-10 0 1.130 1.130 1.150 1.130 1.150 230,000 262,520 1.1414 0.720 0.720 0.733 0.720 0.733 360,992 0.7272 -0.88%
2017-03-09 0 1.140 1.120 1.140 1.120 1.140 42,000 47,840 1.1390 0.726 0.714 0.726 0.714 0.726 65,920 0.7257 1.79%
2017-03-08 0 1.120 1.120 1.130 1.120 1.140 214,000 242,120 1.1314 0.714 0.714 0.720 0.714 0.726 335,879 0.7209 0.00%
2017-03-07 0 1.120 1.110 1.120 1.100 1.130 526,000 582,220 1.1069 0.714 0.707 0.714 0.701 0.720 825,572 0.7052 -2.61%
2017-03-06 0 1.150 1.150 1.160 1.150 1.150 224,000 257,600 1.1500 0.733 0.733 0.739 0.733 0.733 351,574 0.7327 2.68%
2017-03-03 0 1.120 1.120 1.140 1.120 1.130 32,000 36,120 1.1288 0.714 0.714 0.726 0.714 0.720 50,225 0.7192 -2.61%
2017-03-02 0 1.150 1.130 1.150 1.150 1.160 50,000 57,860 1.1572 0.733 0.720 0.733 0.733 0.739 78,476 0.7373 0.00%
2017-03-01 0 1.150 1.130 1.150 1.160 1.170 110,000 127,900 1.1627 0.733 0.720 0.733 0.739 0.745 172,648 0.7408 0.00%
2017-02-28 0 1.150 1.140 1.150 1.140 1.180 1,030,000 1,183,040 1.1486 0.733 0.726 0.733 0.726 0.752 1,616,615 0.7318 3.60%
2017-02-27 0 1.110 1.110 1.130 1.110 1.110 36,000 39,960 1.1100 0.707 0.707 0.720 0.707 0.707 56,503 0.7072 0.00%
2017-02-24 0 1.110 1.110 1.130 1.100 1.120 772,000 856,660 1.1097 0.707 0.707 0.720 0.701 0.714 1,211,676 0.7070 -1.77%
2017-02-23 0 1.130 1.130 1.150 1.130 1.150 166,000 188,300 1.1343 0.720 0.720 0.733 0.720 0.733 260,542 0.7227 0.00%
2017-02-22 0 1.130 1.130 1.140 1.130 1.130 38,000 42,940 1.1300 0.720 0.720 0.726 0.720 0.720 59,642 0.7200 -0.88%
2017-02-21 0 1.140 1.130 1.140 1.120 1.140 106,000 119,720 1.1294 0.726 0.720 0.726 0.714 0.726 166,370 0.7196 -1.72%
2017-02-20 0 1.160 1.130 1.160 1.120 1.160 70,000 80,120 1.1446 0.739 0.720 0.739 0.714 0.739 109,867 0.7292 1.75%
2017-02-17 0 1.140 1.120 1.160 1.120 1.140 190,000 214,920 1.1312 0.726 0.714 0.739 0.714 0.726 298,210 0.7207 0.00%
2017-02-16 0 1.140 1.130 1.140 1.130 1.150 88,000 100,620 1.1434 0.726 0.720 0.726 0.720 0.733 138,119 0.7285 0.00%
2017-02-15 0 1.140 1.140 1.160 1.140 1.170 36,000 41,760 1.1600 0.726 0.726 0.739 0.726 0.745 56,503 0.7391 0.00%
2017-02-14 0 1.140 1.140 1.160 1.140 1.140 66,000 75,240 1.1400 0.726 0.726 0.739 0.726 0.726 103,589 0.7263 0.00%
2017-02-13 0 1.140 1.140 1.150 1.140 1.150 152,000 174,440 1.1476 0.726 0.726 0.733 0.726 0.733 238,568 0.7312 -1.72%
2017-02-10 0 1.160 1.140 1.160 1.130 1.180 118,000 135,680 1.1498 0.739 0.726 0.739 0.720 0.752 185,204 0.7326 0.00%
2017-02-09 0 1.160 1.140 1.160 1.140 1.180 256,000 294,000 1.1484 0.739 0.726 0.739 0.726 0.752 401,799 0.7317 1.75%
2017-02-08 0 1.140 1.140 1.150 1.140 1.150 18,000 20,680 1.1489 0.726 0.726 0.733 0.726 0.733 28,252 0.7320 -0.87%
2017-02-07 0 1.150 1.140 1.150 1.140 1.160 400,000 463,580 1.1590 0.733 0.726 0.733 0.726 0.739 627,812 0.7384 -0.86%
2017-02-06 0 1.160 1.150 1.160 1.130 1.200 976,000 1,134,480 1.1624 0.739 0.733 0.739 0.720 0.765 1,531,860 0.7406 0.00%
2017-02-03 0 1.160 1.150 1.160 1.140 1.250 646,000 754,300 1.1676 0.739 0.733 0.739 0.726 0.796 1,013,916 0.7439 -1.69%
2017-02-02 0 1.180 1.170 1.180 1.170 1.220 1,276,000 1,512,200 1.1851 0.752 0.745 0.752 0.745 0.777 2,002,719 0.7551 1.72%
2017-02-01 0 1.160 1.160 1.180 1.140 1.200 412,000 477,800 1.1597 0.739 0.739 0.752 0.726 0.765 646,646 0.7389 -0.85%
2017-01-27 0 1.170 1.140 1.170 - - 0 0 - 0.745 0.726 0.745 - - 0 - 0.00%
2017-01-26 0 1.170 1.150 1.170 1.150 1.180 124,000 144,220 1.1631 0.745 0.733 0.745 0.733 0.752 194,622 0.7410 -0.85%
2017-01-25 0 1.180 1.150 1.180 1.180 1.200 220,000 261,160 1.1871 0.752 0.733 0.752 0.752 0.765 345,296 0.7563 4.42%
2017-01-24 0 1.130 1.120 1.170 1.130 1.180 202,000 230,760 1.1424 0.720 0.714 0.745 0.720 0.752 317,045 0.7278 -0.88%
2017-01-23 0 1.140 1.130 1.150 1.120 1.160 184,000 209,820 1.1403 0.726 0.720 0.733 0.714 0.739 288,793 0.7265 -1.72%
2017-01-20 0 1.160 1.140 1.170 1.140 1.180 280,000 322,040 1.1501 0.739 0.726 0.745 0.726 0.752 439,468 0.7328 -2.52%
2017-01-19 0 1.190 1.140 1.190 1.140 1.190 350,000 407,980 1.1657 0.758 0.726 0.758 0.726 0.758 549,335 0.7427 2.59%
2017-01-18 0 1.160 1.160 1.190 1.150 1.200 312,000 366,360 1.1742 0.739 0.739 0.758 0.733 0.765 489,693 0.7481 -3.33%
2017-01-17 0 1.200 1.160 1.200 1.150 1.210 910,000 1,067,400 1.1730 0.765 0.739 0.765 0.733 0.771 1,428,271 0.7473 -1.64%
2017-01-16 0 1.220 1.190 1.220 1.180 1.310 1,234,000 1,510,900 1.2244 0.777 0.758 0.777 0.752 0.835 1,936,799 0.7801 -5.43%
2017-01-13 0 1.290 1.280 1.310 1.200 1.350 7,220,000 9,284,140 1.2859 0.822 0.816 0.835 0.765 0.860 11,331,999 0.8193 8.40%
2017-01-12 0 1.190 1.170 1.180 1.130 1.260 4,240,000 5,059,640 1.1933 0.758 0.745 0.752 0.720 0.803 6,654,803 0.7603 3.48%
2017-01-11 0 1.150 1.130 1.150 1.140 1.160 1,020,000 1,176,140 1.1531 0.733 0.720 0.733 0.726 0.739 1,600,919 0.7347 -0.86%
2017-01-10 0 1.160 1.120 1.150 1.110 1.190 1,394,000 1,596,200 1.1451 0.739 0.714 0.733 0.707 0.758 2,187,923 0.7296 0.00%
2017-01-09 0 1.160 1.150 1.160 1.120 1.220 1,098,000 1,299,360 1.1834 0.739 0.733 0.739 0.714 0.777 1,723,343 0.7540 -0.85%
2017-01-06 0 1.170 1.140 1.170 1.060 1.180 1,926,000 2,202,740 1.1437 0.745 0.726 0.745 0.675 0.752 3,022,913 0.7287 7.34%
2017-01-05 0 1.090 1.080 1.100 1.060 1.100 788,000 854,840 1.0848 0.694 0.688 0.701 0.675 0.701 1,236,789 0.6912 0.00%
2017-01-04 0 1.090 1.060 1.090 1.030 1.100 976,000 1,045,880 1.0716 0.694 0.675 0.694 0.656 0.701 1,531,860 0.6828 7.92%
2017-01-03 0 1.010 1.010 1.020 1.000 1.030 98,000 99,340 1.0137 0.644 0.644 0.650 0.637 0.656 153,814 0.6458 -0.98%
2016-12-30 0 1.020 1.010 1.030 1.020 1.030 80,000 82,100 1.0263 0.650 0.644 0.656 0.650 0.656 125,562 0.6539 0.99%
2016-12-29 0 1.010 1.000 1.020 1.010 1.010 70,000 70,700 1.0100 0.644 0.637 0.650 0.644 0.644 109,867 0.6435 -0.98%
2016-12-28 0 1.020 1.010 1.030 1.020 1.040 40,000 41,040 1.0260 0.650 0.644 0.656 0.650 0.663 62,781 0.6537 0.00%
2016-12-23 0 1.020 1.020 1.030 1.020 1.040 80,000 82,220 1.0278 0.650 0.650 0.656 0.650 0.663 125,562 0.6548 0.00%
2016-12-22 0 1.020 1.000 1.030 1.000 1.040 130,000 134,240 1.0326 0.650 0.637 0.656 0.637 0.663 204,039 0.6579 2.00%
2016-12-21 0 1.000 1.000 1.020 1.000 1.040 190,000 192,640 1.0139 0.637 0.637 0.650 0.637 0.663 298,210 0.6460 -0.99%
2016-12-20 0 1.010 1.010 1.020 1.010 1.040 284,000 290,740 1.0237 0.644 0.644 0.650 0.644 0.663 445,746 0.6523 -1.94%
2016-12-19 0 1.030 1.000 1.030 1.000 1.040 150,000 153,420 1.0228 0.656 0.637 0.656 0.637 0.663 235,429 0.6517 0.98%
2016-12-16 0 1.020 1.010 1.020 1.010 1.030 118,000 120,740 1.0232 0.650 0.644 0.650 0.644 0.656 185,204 0.6519 0.99%
2016-12-15 0 1.010 1.010 1.040 1.010 1.020 212,000 215,340 1.0158 0.644 0.644 0.663 0.644 0.650 332,740 0.6472 -0.98%
2016-12-14 0 1.020 1.020 1.040 1.020 1.030 140,000 144,180 1.0299 0.650 0.650 0.663 0.650 0.656 219,734 0.6562 0.99%
2016-12-13 0 1.010 1.000 1.020 1.010 1.040 70,000 72,200 1.0314 0.644 0.637 0.650 0.644 0.663 109,867 0.6572 0.00%
2016-12-12 0 1.010 1.000 1.010 1.010 1.010 38,000 38,380 1.0100 0.644 0.637 0.644 0.644 0.644 59,642 0.6435 0.00%
2016-12-09 0 1.010 1.010 1.020 1.000 1.030 103,100 105,587 1.0241 0.644 0.644 0.650 0.637 0.656 161,818 0.6525 -0.98%
2016-12-08 0 1.020 1.010 1.020 1.000 1.020 60,000 61,000 1.0167 0.650 0.644 0.650 0.637 0.650 94,172 0.6478 0.00%
2016-12-07 0 1.020 1.000 1.020 0.990 1.020 518,000 520,200 1.0042 0.650 0.637 0.650 0.631 0.650 813,016 0.6398 0.99%
2016-12-06 0 1.010 1.010 1.020 1.010 1.020 228,000 231,220 1.0141 0.644 0.644 0.650 0.644 0.650 357,853 0.6461 -1.94%
2016-12-05 0 1.030 1.010 1.030 1.010 1.040 48,000 49,320 1.0275 0.656 0.644 0.656 0.644 0.663 75,337 0.6547 0.98%
2016-12-02 0 1.020 1.020 1.030 1.020 1.020 84,000 85,680 1.0200 0.650 0.650 0.656 0.650 0.650 131,840 0.6499 0.00%
2016-12-01 0 1.020 1.020 1.030 1.020 1.020 12,000 12,240 1.0200 0.650 0.650 0.656 0.650 0.650 18,834 0.6499 0.00%
2016-11-30 0 1.020 1.020 1.030 1.020 1.040 372,000 380,960 1.0241 0.650 0.650 0.656 0.650 0.663 583,865 0.6525 -0.97%
2016-11-29 0 1.030 1.020 1.030 1.030 1.030 34,000 35,020 1.0300 0.656 0.650 0.656 0.656 0.656 53,364 0.6562 0.00%
2016-11-28 0 1.030 1.020 1.040 1.030 1.050 212,000 221,880 1.0466 0.656 0.650 0.663 0.656 0.669 332,740 0.6668 0.98%
2016-11-25 0 1.020 1.020 1.050 1.020 1.050 404,000 414,080 1.0250 0.650 0.650 0.669 0.650 0.669 634,090 0.6530 -0.97%
2016-11-24 0 1.030 1.030 1.050 1.030 1.050 452,000 469,680 1.0391 0.656 0.656 0.669 0.656 0.669 709,427 0.6621 -0.96%
2016-11-23 0 1.040 1.030 1.040 1.030 1.040 164,000 169,720 1.0349 0.663 0.656 0.663 0.656 0.663 257,403 0.6594 0.97%
2016-11-22 0 1.030 1.020 1.030 1.030 1.050 318,000 329,400 1.0358 0.656 0.650 0.656 0.656 0.669 499,110 0.6600 0.98%
2016-11-21 0 1.020 1.020 1.040 1.020 1.050 456,000 471,340 1.0336 0.650 0.650 0.663 0.650 0.669 715,705 0.6586 -0.97%
2016-11-18 0 1.030 1.020 1.030 1.020 1.030 214,000 220,360 1.0297 0.656 0.650 0.656 0.650 0.656 335,879 0.6561 0.00%
2016-11-17 0 1.030 1.030 1.040 1.010 1.050 686,000 706,420 1.0298 0.656 0.656 0.663 0.644 0.669 1,076,697 0.6561 0.00%
2016-11-16 0 1.030 1.020 1.030 1.020 1.030 196,000 200,800 1.0245 0.656 0.650 0.656 0.650 0.656 307,628 0.6527 0.00%
2016-11-15 0 1.030 1.030 1.050 1.030 1.050 172,000 179,040 1.0409 0.656 0.656 0.669 0.656 0.669 269,959 0.6632 -0.96%
2016-11-14 0 1.040 1.020 1.040 1.020 1.050 90,000 93,340 1.0371 0.663 0.650 0.663 0.650 0.669 141,258 0.6608 0.97%
2016-11-11 0 1.030 1.030 1.050 - - 2,000 2,060 1.0300 0.656 0.656 0.669 - - 3,139 0.6562 0.00%
2016-11-10 0 1.030 1.030 1.050 1.030 1.060 60,000 63,120 1.0520 0.656 0.656 0.669 0.656 0.675 94,172 0.6703 0.00%
2016-11-09 0 1.030 1.030 1.040 1.020 1.100 454,000 476,800 1.0502 0.656 0.656 0.663 0.650 0.701 712,566 0.6691 -0.96%
2016-11-08 0 1.040 1.030 1.050 1.020 1.050 314,000 327,560 1.0432 0.663 0.656 0.669 0.650 0.669 492,832 0.6646 -0.95%
2016-11-07 0 1.050 1.030 1.050 1.010 1.060 294,000 307,620 1.0463 0.669 0.656 0.669 0.644 0.675 461,442 0.6667 2.94%
2016-11-04 0 1.020 1.020 1.040 1.020 1.060 516,000 537,120 1.0409 0.650 0.650 0.663 0.650 0.675 809,877 0.6632 -1.92%
2016-11-03 0 1.040 1.030 1.040 1.030 1.060 208,000 219,240 1.0540 0.663 0.656 0.663 0.656 0.675 326,462 0.6716 0.97%
2016-11-02 0 1.030 1.020 1.030 1.010 1.040 478,000 490,700 1.0266 0.656 0.650 0.656 0.644 0.663 750,235 0.6541 0.98%
2016-11-01 0 1.020 1.020 1.030 1.020 1.060 356,000 369,160 1.0370 0.650 0.650 0.656 0.650 0.675 558,752 0.6607 -3.77%
2016-10-31 0 1.060 1.050 1.070 1.030 1.070 184,000 194,480 1.0570 0.675 0.669 0.682 0.656 0.682 288,793 0.6734 0.00%
2016-10-28 0 1.060 1.040 1.060 1.040 1.070 4,000 4,220 1.0550 0.675 0.663 0.675 0.663 0.682 6,278 0.6722 -0.93%
2016-10-27 0 1.070 1.040 1.070 1.030 1.070 250,000 266,760 1.0670 0.682 0.663 0.682 0.656 0.682 392,382 0.6798 2.88%
2016-10-26 0 1.040 1.040 1.060 1.030 1.040 44,000 45,740 1.0395 0.663 0.663 0.675 0.656 0.663 69,059 0.6623 0.00%
2016-10-25 0 1.040 1.040 1.060 1.040 1.040 2,000 2,080 1.0400 0.663 0.663 0.675 0.663 0.663 3,139 0.6626 -0.95%
2016-10-24 0 1.050 1.040 1.050 1.030 1.070 166,000 174,840 1.0533 0.669 0.663 0.669 0.656 0.682 260,542 0.6711 0.00%
2016-10-20 0 1.050 1.040 1.060 1.040 1.060 154,000 162,700 1.0565 0.669 0.663 0.675 0.663 0.675 241,707 0.6731 -0.94%
2016-10-19 0 1.060 1.060 1.070 1.050 1.070 78,000 82,800 1.0615 0.675 0.675 0.682 0.669 0.682 122,423 0.6763 0.00%
2016-10-18 0 1.060 1.060 1.070 1.040 1.040 2,000 2,080 1.0400 0.675 0.675 0.682 0.663 0.663 3,139 0.6626 0.95%
2016-10-17 0 1.050 1.050 1.070 1.050 1.080 76,000 80,740 1.0624 0.669 0.669 0.682 0.669 0.688 119,284 0.6769 -1.87%
2016-10-14 0 1.070 1.050 1.080 1.050 1.080 104,000 110,440 1.0619 0.682 0.669 0.688 0.669 0.688 163,231 0.6766 2.88%
2016-10-13 0 1.040 1.040 1.070 1.040 1.040 60,000 62,400 1.0400 0.663 0.663 0.682 0.663 0.663 94,172 0.6626 -1.89%
2016-10-12 0 1.060 1.060 1.080 1.060 1.060 32,000 33,940 1.0606 0.675 0.675 0.688 0.675 0.675 50,225 0.6758 -0.93%
2016-10-11 0 1.070 1.060 1.070 1.030 1.090 956,000 1,015,300 1.0620 0.682 0.675 0.682 0.656 0.694 1,500,470 0.6767 1.90%
2016-10-07 0 1.050 1.040 1.050 1.030 1.050 268,000 278,880 1.0406 0.669 0.663 0.669 0.656 0.669 420,634 0.6630 1.94%
2016-10-06 0 1.030 1.030 1.060 1.030 1.050 210,000 217,760 1.0370 0.656 0.656 0.675 0.656 0.669 329,601 0.6607 0.00%
2016-10-05 0 1.030 1.020 1.050 1.010 1.050 170,000 176,680 1.0393 0.656 0.650 0.669 0.644 0.669 266,820 0.6622 3.00%
2016-10-04 0 1.000 1.000 1.030 1.000 1.020 6,000 6,080 1.0133 0.637 0.637 0.656 0.637 0.650 9,417 0.6456 -1.96%
2016-10-03 0 1.020 1.000 1.030 1.010 1.020 178,000 180,500 1.0140 0.650 0.637 0.656 0.644 0.650 279,376 0.6461 2.00%
2016-09-30 0 1.000 1.000 1.010 1.000 1.010 852,000 853,280 1.0015 0.637 0.637 0.644 0.637 0.644 1,337,239 0.6381 -0.99%
2016-09-29 0 1.010 1.010 1.020 1.000 1.030 1,400,000 1,408,060 1.0058 0.644 0.644 0.650 0.637 0.656 2,197,340 0.6408 -0.98%
2016-09-28 0 1.020 1.010 1.020 1.010 1.060 1,450,000 1,483,580 1.0232 0.650 0.644 0.650 0.644 0.675 2,275,817 0.6519 -1.92%
2016-09-27 0 1.040 1.040 1.050 1.030 1.050 300,000 312,580 1.0419 0.663 0.663 0.669 0.656 0.669 470,859 0.6639 0.00%
2016-09-26 0 1.040 1.040 1.050 1.040 1.060 200,000 209,580 1.0479 0.663 0.663 0.669 0.663 0.675 313,906 0.6677 -0.95%
2016-09-23 0 1.050 1.050 1.070 1.050 1.070 196,000 206,660 1.0544 0.669 0.669 0.682 0.669 0.682 307,628 0.6718 0.00%
2016-09-22 0 1.050 1.050 1.060 1.050 1.060 62,000 65,460 1.0558 0.669 0.669 0.675 0.669 0.675 97,311 0.6727 -0.94%
2016-09-21 0 1.060 1.050 1.060 1.050 1.060 102,000 107,760 1.0565 0.675 0.669 0.675 0.669 0.675 160,092 0.6731 1.92%
2016-09-20 0 1.040 1.040 1.050 1.040 1.050 216,000 224,720 1.0404 0.663 0.663 0.669 0.663 0.669 339,018 0.6629 -0.95%
2016-09-19 0 1.050 1.050 1.070 1.050 1.070 262,020 276,599 1.0556 0.669 0.669 0.682 0.669 0.682 411,248 0.6726 -1.87%
2016-09-15 0 1.070 1.060 1.070 1.040 1.070 114,000 121,340 1.0644 0.682 0.675 0.682 0.663 0.682 178,926 0.6782 0.94%
2016-09-14 0 1.060 1.040 1.060 1.040 1.060 468,000 488,580 1.0440 0.675 0.663 0.675 0.663 0.675 734,540 0.6652 0.95%
2016-09-13 0 1.050 1.050 1.070 1.040 1.070 178,000 187,780 1.0549 0.669 0.669 0.682 0.663 0.682 279,376 0.6721 0.00%
2016-09-12 0 1.050 1.040 1.050 1.040 1.080 804,000 847,940 1.0547 0.669 0.663 0.669 0.663 0.688 1,261,901 0.6720 -1.87%
2016-09-09 0 1.070 1.060 1.080 1.040 1.080 1,674,000 1,780,520 1.0636 0.682 0.675 0.688 0.663 0.688 2,627,391 0.6777 0.94%
2016-09-08 0 1.060 1.060 1.080 1.050 1.080 474,000 510,220 1.0764 0.675 0.675 0.688 0.669 0.688 743,957 0.6858 0.00%
2016-09-07 0 1.060 1.050 1.070 1.050 1.080 566,000 601,400 1.0625 0.675 0.669 0.682 0.669 0.688 888,353 0.6770 -0.93%
2016-09-06 0 1.070 1.070 1.080 1.060 1.090 286,000 308,640 1.0792 0.682 0.682 0.688 0.675 0.694 448,885 0.6876 0.94%
2016-09-05 0 1.060 1.050 1.080 1.050 1.080 630,000 671,620 1.0661 0.675 0.669 0.688 0.669 0.688 988,803 0.6792 0.95%
2016-09-02 0 1.050 1.050 1.060 1.040 1.080 858,000 905,740 1.0556 0.669 0.669 0.675 0.663 0.688 1,346,656 0.6726 -1.87%
2016-09-01 0 1.070 1.070 1.080 1.060 1.090 616,000 663,760 1.0775 0.682 0.682 0.688 0.675 0.694 966,830 0.6865 0.00%
2016-08-31 0 1.070 1.070 1.090 1.050 1.080 842,000 896,320 1.0645 0.682 0.682 0.694 0.669 0.688 1,321,543 0.6782 0.00%
2016-08-30 0 1.070 1.060 1.070 1.060 1.090 326,000 350,740 1.0759 0.682 0.675 0.682 0.675 0.694 511,666 0.6855 0.94%
2016-08-29 0 1.060 1.050 1.060 1.050 1.110 1,184,000 1,275,200 1.0770 0.675 0.669 0.675 0.669 0.707 1,858,322 0.6862 -2.75%
2016-08-26 0 1.090 1.090 1.100 1.090 1.100 228,000 248,800 1.0912 0.694 0.694 0.701 0.694 0.701 357,853 0.6953 0.00%
2016-08-25 0 1.090 1.070 1.090 1.070 1.100 182,000 197,260 1.0838 0.694 0.682 0.694 0.682 0.701 285,654 0.6906 0.93%
2016-08-24 0 1.080 1.070 1.100 1.060 1.110 1,194,000 1,291,200 1.0814 0.688 0.682 0.701 0.675 0.707 1,874,018 0.6890 -1.82%
2016-08-23 0 1.100 1.100 1.110 1.100 1.120 110,000 121,660 1.1060 0.701 0.701 0.707 0.701 0.714 172,648 0.7047 0.92%
2016-08-22 0 1.090 1.090 1.110 1.090 1.140 194,000 215,600 1.1113 0.694 0.694 0.707 0.694 0.726 304,489 0.7081 -1.80%
2016-08-19 0 1.110 1.100 1.120 1.090 1.120 206,000 229,140 1.1123 0.707 0.701 0.714 0.694 0.714 323,323 0.7087 0.00%
2016-08-18 0 1.110 1.100 1.110 1.070 1.130 1,828,000 2,020,700 1.1054 0.707 0.701 0.707 0.682 0.720 2,869,099 0.7043 1.83%
2016-08-17 0 1.090 1.060 1.090 1.080 1.090 642,000 695,580 1.0835 0.694 0.675 0.694 0.688 0.694 1,007,638 0.6903 0.93%
2016-08-16 0 1.080 1.080 1.090 1.070 1.090 368,000 398,660 1.0833 0.688 0.688 0.694 0.682 0.694 577,587 0.6902 1.89%
2016-08-15 0 1.060 1.060 1.070 1.050 1.090 1,714,000 1,823,560 1.0639 0.675 0.675 0.682 0.669 0.694 2,690,173 0.6779 -0.93%
2016-08-12 0 1.070 1.070 1.090 1.060 1.090 302,000 324,300 1.0738 0.682 0.682 0.694 0.675 0.694 473,998 0.6842 -0.93%
2016-08-11 0 1.080 1.080 1.090 1.070 1.080 136,000 146,220 1.0751 0.688 0.688 0.694 0.682 0.688 213,456 0.6850 0.93%
2016-08-10 0 1.070 1.070 1.090 1.060 1.090 1,010,000 1,085,420 1.0747 0.682 0.682 0.694 0.675 0.694 1,585,224 0.6847 0.00%
2016-08-09 0 1.070 1.070 1.090 1.060 1.090 654,000 702,920 1.0748 0.682 0.682 0.694 0.675 0.694 1,026,472 0.6848 -0.93%
2016-08-08 0 1.080 1.080 1.090 1.060 1.090 648,000 695,100 1.0727 0.688 0.688 0.694 0.675 0.694 1,017,055 0.6834 0.93%
2016-08-05 0 1.070 1.070 1.080 1.070 1.070 86,000 92,020 1.0700 0.682 0.682 0.688 0.682 0.682 134,979 0.6817 -1.83%
2016-08-04 0 1.090 1.060 1.100 1.070 1.100 252,000 272,140 1.0799 0.694 0.675 0.701 0.682 0.701 395,521 0.6881 2.83%
2016-08-03 0 1.060 1.060 1.100 1.060 1.100 166,000 180,180 1.0854 0.675 0.675 0.701 0.675 0.701 260,542 0.6916 -1.85%
2016-08-01 0 1.080 1.070 1.080 1.070 1.100 270,000 292,480 1.0833 0.688 0.682 0.688 0.682 0.701 423,773 0.6902 0.93%
2016-07-29 0 1.070 1.070 1.080 1.060 1.100 944,000 1,014,260 1.0744 0.682 0.682 0.688 0.675 0.701 1,481,635 0.6846 -0.93%
2016-07-28 0 1.080 1.080 1.090 1.070 1.100 382,000 412,360 1.0795 0.688 0.688 0.694 0.682 0.701 599,560 0.6878 -0.92%
2016-07-27 0 1.090 1.070 1.090 1.070 1.100 790,000 853,200 1.0800 0.694 0.682 0.694 0.682 0.701 1,239,928 0.6881 0.93%
2016-07-26 0 1.080 1.080 1.090 1.080 1.090 138,000 149,580 1.0839 0.688 0.688 0.694 0.688 0.694 216,595 0.6906 0.00%
2016-07-25 0 1.080 1.070 1.090 1.080 1.100 374,000 405,680 1.0847 0.688 0.682 0.694 0.688 0.701 587,004 0.6911 0.00%
2016-07-22 0 1.080 1.080 1.090 1.060 1.100 1,952,000 2,104,760 1.0783 0.688 0.688 0.694 0.675 0.701 3,063,720 0.6870 0.00%
2016-07-21 0 1.080 1.080 1.090 1.080 1.120 788,000 862,920 1.0951 0.688 0.688 0.694 0.688 0.714 1,236,789 0.6977 -2.70%
2016-07-20 0 1.110 1.100 1.110 1.090 1.120 1,648,000 1,816,200 1.1021 0.707 0.701 0.707 0.694 0.714 2,586,584 0.7022 1.83%
2016-07-19 0 1.090 1.090 1.100 1.050 1.150 10,124,000 11,059,300 1.0924 0.694 0.694 0.701 0.669 0.733 15,889,911 0.6960 -14.17%
2016-07-18 0 1.270 1.250 1.270 1.240 1.280 336,000 423,960 1.2618 0.809 0.796 0.809 0.790 0.816 527,362 0.8039 2.42%
2016-07-15 0 1.240 1.240 1.260 1.240 1.250 384,000 478,000 1.2448 0.790 0.790 0.803 0.790 0.796 602,699 0.7931 -0.80%
2016-07-14 0 1.250 1.240 1.260 1.240 1.250 112,000 139,840 1.2486 0.796 0.790 0.803 0.790 0.796 175,787 0.7955 -0.79%
2016-07-13 0 1.260 1.250 1.260 1.250 1.270 400,000 504,180 1.2605 0.803 0.796 0.803 0.796 0.809 627,812 0.8031 0.80%
2016-07-12 0 1.250 1.250 1.260 1.230 1.270 408,000 513,340 1.2582 0.796 0.796 0.803 0.784 0.809 640,368 0.8016 0.81%
2016-07-11 0 1.240 1.240 1.250 1.230 1.280 710,000 883,380 1.2442 0.790 0.790 0.796 0.784 0.816 1,114,366 0.7927 -1.59%
2016-07-08 0 1.260 1.260 1.270 1.260 1.260 86,000 108,360 1.2600 0.803 0.803 0.809 0.803 0.803 134,979 0.8028 -0.79%
2016-07-07 0 1.270 1.250 1.270 1.260 1.270 38,000 47,920 1.2611 0.809 0.796 0.809 0.803 0.809 59,642 0.8035 0.79%
2016-07-06 0 1.260 1.250 1.260 1.250 1.280 56,000 71,100 1.2696 0.803 0.796 0.803 0.796 0.816 87,894 0.8089 0.80%
2016-07-05 0 1.250 1.250 1.260 1.240 1.260 130,000 162,540 1.2503 0.796 0.796 0.803 0.790 0.803 204,039 0.7966 0.00%
2016-07-04 0 1.250 1.250 1.260 1.250 1.270 256,000 322,500 1.2598 0.796 0.796 0.803 0.796 0.809 401,799 0.8026 -0.79%
2016-06-30 0 1.260 1.240 1.260 1.230 1.290 386,000 485,260 1.2572 0.803 0.790 0.803 0.784 0.822 605,838 0.8010 1.61%
2016-06-29 0 1.240 1.240 1.250 1.240 1.260 246,000 306,640 1.2465 0.790 0.790 0.796 0.790 0.803 386,104 0.7942 -1.59%
2016-06-28 0 1.260 1.240 1.270 1.240 1.280 164,000 206,160 1.2571 0.803 0.790 0.809 0.790 0.816 257,403 0.8009 0.80%
2016-06-27 0 1.250 1.230 1.250 1.220 1.260 326,000 405,380 1.2435 0.796 0.784 0.796 0.777 0.803 511,666 0.7923 1.63%
2016-06-24 0 1.230 1.230 1.250 1.200 1.270 1,146,000 1,417,720 1.2371 0.784 0.784 0.796 0.765 0.809 1,798,680 0.7882 -2.38%
2016-06-23 0 1.260 1.250 1.280 1.260 1.280 484,000 613,140 1.2668 0.803 0.796 0.816 0.803 0.816 759,652 0.8071 -1.56%
2016-06-22 0 1.280 1.260 1.290 1.250 1.290 418,000 529,020 1.2656 0.816 0.803 0.822 0.796 0.822 656,063 0.8064 0.00%
2016-06-21 0 1.280 1.260 1.280 1.250 1.280 162,000 204,360 1.2615 0.816 0.803 0.816 0.796 0.816 254,264 0.8037 0.00%
2016-06-20 0 1.280 1.270 1.290 1.260 1.290 146,000 184,960 1.2668 0.816 0.809 0.822 0.803 0.822 229,151 0.8072 0.00%
2016-06-17 0 1.280 1.260 1.290 1.250 1.280 576,000 731,040 1.2692 0.816 0.803 0.822 0.796 0.816 904,049 0.8086 1.59%
2016-06-16 0 1.260 1.250 1.260 1.240 1.260 244,000 304,780 1.2491 0.803 0.796 0.803 0.790 0.803 382,965 0.7958 -0.79%
2016-06-15 0 1.270 1.260 1.270 1.240 1.280 346,000 438,020 1.2660 0.809 0.803 0.809 0.790 0.816 543,057 0.8066 0.79%
2016-06-14 0 1.260 1.240 1.260 1.220 1.290 1,556,000 1,946,220 1.2508 0.803 0.790 0.803 0.777 0.822 2,442,187 0.7969 -3.08%
2016-06-13 0 1.380 1.360 1.380 1.350 1.390 2,008,000 2,743,260 1.3662 0.828 0.816 0.828 0.810 0.834 3,345,560 0.8200 0.00%
2016-06-10 0 1.380 1.380 1.390 1.380 1.400 344,000 476,540 1.3853 0.828 0.828 0.834 0.828 0.840 573,144 0.8314 -0.72%
2016-06-08 0 1.390 1.390 1.400 1.390 1.410 168,000 234,500 1.3958 0.834 0.834 0.840 0.834 0.846 279,907 0.8378 -0.71%
2016-06-07 0 1.400 1.380 1.400 1.380 1.400 350,000 488,860 1.3967 0.840 0.828 0.840 0.828 0.840 583,140 0.8383 0.72%
2016-06-06 0 1.390 1.370 1.390 1.370 1.410 456,000 629,100 1.3796 0.834 0.822 0.834 0.822 0.846 759,749 0.8280 -0.71%
2016-06-03 0 1.400 1.390 1.410 1.390 1.400 200,000 279,400 1.3970 0.840 0.834 0.846 0.834 0.840 333,223 0.8385 0.72%
2016-06-02 0 1.390 1.390 1.400 1.380 1.400 356,000 494,340 1.3886 0.834 0.834 0.840 0.828 0.840 593,137 0.8334 -1.42%
2016-06-01 0 1.410 1.390 1.410 1.390 1.410 286,000 400,480 1.4003 0.846 0.834 0.846 0.834 0.846 476,509 0.8404 1.44%
2016-05-31 0 1.390 1.390 1.410 1.380 1.410 424,000 595,320 1.4041 0.834 0.834 0.846 0.828 0.846 706,433 0.8427 1.46%
2016-05-30 0 1.370 1.370 1.390 1.370 1.390 208,000 287,520 1.3823 0.822 0.822 0.834 0.822 0.834 346,552 0.8297 -1.44%
2016-05-27 0 1.390 1.380 1.390 1.370 1.390 32,000 44,160 1.3800 0.834 0.828 0.834 0.822 0.834 53,316 0.8283 0.72%
2016-05-26 0 1.380 1.360 1.380 1.360 1.380 208,000 285,280 1.3715 0.828 0.816 0.828 0.816 0.828 346,552 0.8232 0.00%
2016-05-25 0 1.380 1.350 1.380 1.350 1.380 354,000 483,320 1.3653 0.828 0.810 0.828 0.810 0.828 589,805 0.8195 2.22%
2016-05-24 0 1.350 1.350 1.370 1.350 1.370 296,000 402,320 1.3592 0.810 0.810 0.822 0.810 0.822 493,170 0.8158 -0.74%
2016-05-23 0 1.360 1.360 1.380 1.360 1.380 260,000 355,680 1.3680 0.816 0.816 0.828 0.816 0.828 433,190 0.8211 -0.73%
2016-05-20 0 1.370 1.370 1.380 1.360 1.380 102,000 139,800 1.3706 0.822 0.822 0.828 0.816 0.828 169,944 0.8226 -1.44%
2016-05-19 0 1.390 1.370 1.390 1.380 1.390 94,000 129,860 1.3815 0.834 0.822 0.834 0.828 0.834 156,615 0.8292 1.46%
2016-05-18 0 1.370 1.370 1.380 1.370 1.420 1,308,000 1,828,500 1.3979 0.822 0.822 0.828 0.822 0.852 2,179,279 0.8390 -2.84%
2016-05-17 0 1.410 1.400 1.410 1.350 1.450 1,824,000 2,535,020 1.3898 0.846 0.840 0.846 0.810 0.870 3,038,994 0.8342 2.17%
2016-05-16 0 1.380 1.360 1.380 1.340 1.380 130,000 176,200 1.3554 0.828 0.816 0.828 0.804 0.828 216,595 0.8135 2.99%
2016-05-13 0 1.340 1.340 1.350 1.340 1.360 440,000 594,760 1.3517 0.804 0.804 0.810 0.804 0.816 733,091 0.8113 -2.19%
2016-05-12 0 1.370 1.360 1.370 1.370 1.380 106,000 145,400 1.3717 0.822 0.816 0.822 0.822 0.828 176,608 0.8233 0.00%
2016-05-11 0 1.370 1.370 1.390 1.370 1.390 122,000 168,840 1.3839 0.822 0.822 0.834 0.822 0.834 203,266 0.8306 -0.72%
2016-05-10 0 1.380 1.380 1.390 1.380 1.380 142,000 195,960 1.3800 0.828 0.828 0.834 0.828 0.828 236,588 0.8283 0.00%
2016-05-09 0 1.380 1.380 1.390 1.380 1.390 142,000 196,420 1.3832 0.828 0.828 0.834 0.828 0.834 236,588 0.8302 -0.72%
2016-05-06 0 1.390 1.380 1.400 1.380 1.420 206,000 289,540 1.4055 0.834 0.828 0.840 0.828 0.852 343,220 0.8436 -2.11%
2016-05-05 0 1.420 1.410 1.430 1.410 1.420 110,000 156,060 1.4187 0.852 0.846 0.858 0.846 0.852 183,273 0.8515 0.71%
2016-05-04 0 1.410 1.400 1.410 1.390 1.410 170,000 238,160 1.4009 0.846 0.840 0.846 0.834 0.846 283,240 0.8408 -0.70%
2016-05-03 0 1.420 1.420 1.440 1.410 1.450 518,000 735,780 1.4204 0.852 0.852 0.864 0.846 0.870 863,048 0.8525 -0.70%
2016-04-29 0 1.430 1.430 1.440 1.420 1.440 464,000 661,260 1.4251 0.858 0.858 0.864 0.852 0.864 773,078 0.8554 0.70%
2016-04-28 0 1.420 1.420 1.440 1.410 1.460 500,000 718,060 1.4361 0.852 0.852 0.864 0.846 0.876 833,058 0.8620 -2.07%
2016-04-27 0 1.450 1.440 1.460 1.420 1.450 168,000 240,900 1.4339 0.870 0.864 0.876 0.852 0.870 279,907 0.8606 0.69%
2016-04-26 0 1.440 1.440 1.450 1.410 1.450 552,000 787,320 1.4263 0.864 0.864 0.870 0.846 0.870 919,696 0.8561 1.41%
2016-04-25 0 1.420 1.420 1.430 1.400 1.440 490,000 696,760 1.4220 0.852 0.852 0.858 0.840 0.864 816,397 0.8535 0.71%
2016-04-22 0 1.410 1.400 1.410 1.390 1.420 306,000 429,820 1.4046 0.846 0.840 0.846 0.834 0.852 509,831 0.8431 0.00%
2016-04-21 0 1.410 1.390 1.410 1.370 1.420 1,246,000 1,741,080 1.3973 0.846 0.834 0.846 0.822 0.852 2,075,980 0.8387 2.17%
2016-04-20 0 1.380 1.370 1.380 1.380 1.380 392,000 540,960 1.3800 0.828 0.822 0.828 0.828 0.828 653,117 0.8283 0.00%
2016-04-19 0 1.380 1.350 1.380 1.350 1.380 570,000 778,700 1.3661 0.828 0.810 0.828 0.810 0.828 949,686 0.8200 1.47%
2016-04-18 0 1.360 1.340 1.360 1.340 1.370 2,260,000 3,061,900 1.3548 0.816 0.804 0.816 0.804 0.822 3,765,421 0.8132 -1.45%
2016-04-15 0 1.380 1.370 1.380 1.370 1.380 736,000 1,013,500 1.3770 0.828 0.822 0.828 0.822 0.828 1,226,261 0.8265 0.00%
2016-04-14 0 1.380 1.370 1.380 1.370 1.390 1,414,000 1,946,180 1.3764 0.828 0.822 0.828 0.822 0.834 2,355,887 0.8261 0.00%
2016-04-13 0 1.380 1.360 1.380 1.370 1.390 4,094,000 5,628,340 1.3748 0.828 0.816 0.828 0.822 0.834 6,821,076 0.8251 0.73%
2016-04-12 0 1.370 1.360 1.370 1.350 1.370 1,508,000 2,047,760 1.3579 0.822 0.816 0.822 0.810 0.822 2,512,502 0.8150 0.00%
2016-04-11 0 1.370 1.360 1.370 1.360 1.380 884,000 1,212,900 1.3721 0.822 0.816 0.822 0.816 0.828 1,472,846 0.8235 -1.44%
2016-04-08 0 1.390 1.380 1.390 1.370 1.410 1,240,000 1,721,880 1.3886 0.834 0.828 0.834 0.822 0.846 2,065,983 0.8334 -0.71%
2016-04-07 0 1.400 1.390 1.410 1.400 1.430 730,000 1,033,900 1.4163 0.840 0.834 0.846 0.840 0.858 1,216,264 0.8501 -1.41%
2016-04-06 0 1.420 1.410 1.430 1.400 1.450 2,490,070 3,557,961 1.4289 0.852 0.846 0.858 0.840 0.870 4,148,744 0.8576 1.43%
2016-04-05 0 1.400 1.380 1.410 1.370 1.400 918,000 1,277,920 1.3921 0.840 0.828 0.846 0.822 0.840 1,529,494 0.8355 0.72%
2016-04-01 0 1.390 1.380 1.390 1.360 1.400 2,126,000 2,931,740 1.3790 0.834 0.828 0.834 0.816 0.840 3,542,161 0.8277 -1.42%
2016-03-31 0 1.410 1.390 1.410 1.380 1.470 2,538,000 3,599,800 1.4184 0.846 0.834 0.846 0.828 0.882 4,228,601 0.8513 -3.42%
2016-03-30 0 1.460 1.460 1.470 1.450 1.480 692,000 1,008,140 1.4568 0.876 0.876 0.882 0.870 0.888 1,152,952 0.8744 -0.68%
2016-03-29 0 1.470 1.450 1.470 1.450 1.470 480,000 702,380 1.4633 0.882 0.870 0.882 0.870 0.882 799,735 0.8783 0.68%
2016-03-24 0 1.460 1.460 1.470 1.450 1.500 1,290,000 1,900,940 1.4736 0.876 0.876 0.882 0.870 0.900 2,149,289 0.8845 -2.67%
2016-03-23 0 1.500 1.490 1.510 1.500 1.530 728,000 1,098,880 1.5095 0.900 0.894 0.906 0.900 0.918 1,212,932 0.9060 -1.32%
2016-03-22 0 1.520 1.500 1.520 1.500 1.540 1,064,000 1,611,440 1.5145 0.912 0.900 0.912 0.900 0.924 1,772,747 0.9090 -0.65%
2016-03-21 0 1.530 1.520 1.530 1.520 1.610 2,856,000 4,435,520 1.5531 0.918 0.912 0.918 0.912 0.966 4,758,425 0.9321 -3.77%
2016-03-18 0 1.590 1.590 1.600 1.570 1.600 796,000 1,261,980 1.5854 0.954 0.954 0.960 0.942 0.960 1,326,228 0.9516 0.63%
2016-03-17 0 1.580 1.570 1.580 1.570 1.600 338,000 532,240 1.5747 0.948 0.942 0.948 0.942 0.960 563,147 0.9451 1.28%
2016-03-16 0 1.560 1.560 1.570 1.560 1.570 238,000 372,160 1.5637 0.936 0.936 0.942 0.936 0.942 396,535 0.9385 -1.27%
2016-03-15 0 1.580 1.580 1.600 1.580 1.600 398,000 632,300 1.5887 0.948 0.948 0.960 0.948 0.960 663,114 0.9535 0.00%
2016-03-14 0 1.580 1.570 1.580 1.560 1.600 634,000 1,001,140 1.5791 0.948 0.942 0.948 0.936 0.960 1,056,317 0.9478 1.28%
2016-03-11 0 1.560 1.560 1.590 1.550 1.590 428,000 668,180 1.5612 0.936 0.936 0.954 0.930 0.954 713,097 0.9370 -1.27%
2016-03-10 0 1.580 1.570 1.590 1.560 1.610 614,000 973,320 1.5852 0.948 0.942 0.954 0.936 0.966 1,022,995 0.9514 0.64%
2016-03-09 0 1.570 1.570 1.590 1.560 1.590 236,000 369,580 1.5660 0.942 0.942 0.954 0.936 0.954 393,203 0.9399 -0.63%
2016-03-08 0 1.580 1.570 1.580 1.560 1.590 336,000 529,520 1.5760 0.948 0.942 0.948 0.936 0.954 559,815 0.9459 -1.86%
2016-03-07 0 1.610 1.580 1.610 1.580 1.620 794,000 1,264,540 1.5926 0.966 0.948 0.966 0.948 0.972 1,322,896 0.9559 0.62%
2016-03-04 0 1.600 1.600 1.610 1.580 1.640 586,000 937,720 1.6002 0.960 0.960 0.966 0.948 0.984 976,344 0.9604 0.63%
2016-03-03 0 1.590 1.590 1.600 1.590 1.620 247,000 396,550 1.6055 0.954 0.954 0.960 0.954 0.972 411,530 0.9636 -0.62%
2016-03-02 0 1.600 1.590 1.600 1.580 1.610 492,000 782,280 1.5900 0.960 0.954 0.960 0.948 0.966 819,729 0.9543 1.27%
2016-03-01 0 1.580 1.550 1.580 1.550 1.600 160,000 250,700 1.5669 0.948 0.930 0.948 0.930 0.960 266,578 0.9404 2.60%
2016-02-29 0 1.540 1.540 1.550 1.540 1.600 336,000 525,880 1.5651 0.924 0.924 0.930 0.924 0.960 559,815 0.9394 -4.35%
2016-02-26 0 1.610 1.580 1.610 1.600 1.610 76,000 121,900 1.6039 0.966 0.948 0.966 0.960 0.966 126,625 0.9627 1.26%
2016-02-25 0 1.590 1.580 1.590 1.580 1.620 116,000 185,120 1.5959 0.954 0.948 0.954 0.948 0.972 193,269 0.9578 -1.85%
2016-02-24 0 1.620 1.600 1.620 1.580 1.630 158,000 252,460 1.5978 0.972 0.960 0.972 0.948 0.978 263,246 0.9590 1.25%
2016-02-23 0 1.600 1.580 1.610 1.580 1.650 606,000 972,540 1.6049 0.960 0.948 0.966 0.948 0.990 1,009,666 0.9632 -1.23%
2016-02-22 0 1.620 1.620 1.630 1.610 1.650 130,000 211,320 1.6255 0.972 0.972 0.978 0.966 0.990 216,595 0.9756 -1.22%
2016-02-19 0 1.640 1.630 1.650 1.630 1.660 122,000 200,560 1.6439 0.984 0.978 0.990 0.978 0.996 203,266 0.9867 1.23%
2016-02-18 0 1.620 1.620 1.660 1.620 1.660 324,000 531,280 1.6398 0.972 0.972 0.996 0.972 0.996 539,821 0.9842 -1.82%
2016-02-17 0 1.650 1.620 1.650 1.620 1.660 1,152,000 1,908,820 1.6570 0.990 0.972 0.990 0.972 0.996 1,919,365 0.9945 0.61%
2016-02-16 0 1.640 1.620 1.640 1.610 1.650 230,000 375,580 1.6330 0.984 0.972 0.984 0.966 0.990 383,207 0.9801 0.61%
2016-02-15 0 1.630 1.610 1.640 1.600 1.640 204,000 328,840 1.6120 0.978 0.966 0.984 0.960 0.984 339,888 0.9675 3.16%
2016-02-12 0 1.580 1.570 1.580 1.560 1.580 252,000 395,940 1.5712 0.948 0.942 0.948 0.936 0.948 419,861 0.9430 -0.63%
2016-02-11 0 1.590 1.580 1.590 1.580 1.670 628,000 1,003,200 1.5975 0.954 0.948 0.954 0.948 1.002 1,046,320 0.9588 -4.79%
2016-02-05 0 1.670 1.670 1.680 1.620 1.680 1,290,000 2,113,780 1.6386 1.002 1.002 1.008 0.972 1.008 2,149,289 0.9835 3.09%
2016-02-04 0 1.620 1.610 1.620 1.580 1.630 572,000 920,280 1.6089 0.972 0.966 0.972 0.948 0.978 953,018 0.9656 1.89%
2016-02-03 0 1.590 1.590 1.610 1.550 1.610 532,000 845,320 1.5889 0.954 0.954 0.966 0.930 0.966 886,373 0.9537 -1.24%
2016-02-02 0 1.610 1.600 1.610 1.570 1.610 926,000 1,472,360 1.5900 0.966 0.960 0.966 0.942 0.966 1,542,823 0.9543 3.87%
2016-02-01 0 1.550 1.540 1.550 1.520 1.550 636,000 977,780 1.5374 0.930 0.924 0.930 0.912 0.930 1,059,649 0.9227 0.65%
2016-01-29 0 1.540 1.530 1.540 1.520 1.550 2,146,000 3,295,500 1.5356 0.924 0.918 0.924 0.912 0.930 3,575,483 0.9217 0.00%
2016-01-28 0 1.540 1.540 1.570 1.530 1.640 1,878,000 2,960,660 1.5765 0.924 0.924 0.942 0.918 0.984 3,128,965 0.9462 -7.23%
2016-01-27 0 1.660 1.640 1.660 1.610 1.670 622,000 1,017,380 1.6357 0.996 0.984 0.996 0.966 1.002 1,036,324 0.9817 1.22%
2016-01-26 0 1.640 1.640 1.660 1.640 1.660 146,000 239,480 1.6403 0.984 0.984 0.996 0.984 0.996 243,253 0.9845 -2.38%
2016-01-25 0 1.680 1.660 1.680 1.660 1.680 520,000 870,760 1.6745 1.008 0.996 1.008 0.996 1.008 866,380 1.0051 1.20%
2016-01-22 0 1.660 1.650 1.660 1.640 1.660 420,000 692,600 1.6490 0.996 0.990 0.996 0.984 0.996 699,768 0.9898 1.84%
2016-01-21 0 1.630 1.610 1.650 1.590 1.700 1,582,000 2,645,180 1.6720 0.978 0.966 0.990 0.954 1.020 2,635,794 1.0036 -2.40%
2016-01-20 0 1.670 1.660 1.670 1.660 1.700 896,000 1,504,240 1.6788 1.002 0.996 1.002 0.996 1.020 1,492,839 1.0076 -1.76%
2016-01-19 0 1.700 1.700 1.710 1.680 1.720 688,000 1,168,060 1.6978 1.020 1.020 1.026 1.008 1.032 1,146,287 1.0190 0.00%
2016-01-18 0 1.700 1.680 1.710 1.670 1.700 396,000 670,180 1.6924 1.020 1.008 1.026 1.002 1.020 659,782 1.0158 0.00%
2016-01-15 0 1.700 1.700 1.710 1.700 1.720 276,000 472,100 1.7105 1.020 1.020 1.026 1.020 1.032 459,848 1.0266 -2.86%
2016-01-14 0 1.750 1.750 1.760 1.680 1.760 860,000 1,477,380 1.7179 1.050 1.050 1.056 1.008 1.056 1,432,859 1.0311 2.34%
2016-01-13 0 1.710 1.710 1.730 1.710 1.770 600,000 1,038,800 1.7313 1.026 1.026 1.038 1.026 1.062 999,669 1.0391 -1.72%
2016-01-12 0 1.740 1.740 1.760 1.700 1.780 640,000 1,113,160 1.7393 1.044 1.044 1.056 1.020 1.068 1,066,314 1.0439 0.00%
2016-01-11 0 1.740 1.730 1.750 1.710 1.790 1,036,000 1,812,280 1.7493 1.044 1.038 1.050 1.026 1.074 1,726,095 1.0499 -2.79%
2016-01-08 0 1.790 1.790 1.800 1.660 1.810 2,532,000 4,437,220 1.7525 1.074 1.074 1.080 0.996 1.086 4,218,604 1.0518 5.92%
2016-01-07 0 1.690 1.680 1.690 1.610 1.690 1,366,000 2,262,460 1.6563 1.014 1.008 1.014 0.966 1.014 2,275,914 0.9941 1.81%
2016-01-06 0 1.660 1.660 1.670 1.640 1.680 702,000 1,162,460 1.6559 0.996 0.996 1.002 0.984 1.008 1,169,613 0.9939 -0.60%
2016-01-05 0 1.670 1.640 1.650 1.650 1.700 2,011,000 3,380,170 1.6808 1.002 0.984 0.990 0.990 1.020 3,350,558 1.0088 0.00%
2016-01-04 0 1.670 1.650 1.680 1.660 1.720 6,210,000 10,415,740 1.6773 1.002 0.990 1.008 0.996 1.032 10,346,576 1.0067 -3.47%
2015-12-31 0 1.730 1.730 1.740 1.720 1.760 3,772,980 6,539,046 1.7331 1.038 1.038 1.044 1.032 1.056 6,286,220 1.0402 0.00%
2015-12-30 0 1.730 1.720 1.730 1.680 1.790 7,356,000 12,697,400 1.7261 1.038 1.032 1.038 1.008 1.074 12,255,944 1.0360 3.59%
2015-12-29 0 1.670 1.660 1.670 1.660 1.710 1,816,000 3,037,640 1.6727 1.002 0.996 1.002 0.996 1.026 3,025,665 1.0040 0.00%
2015-12-28 0 1.670 1.660 1.670 1.670 1.710 4,624,000 7,837,380 1.6949 1.002 0.996 1.002 1.002 1.026 7,704,117 1.0173 -2.34%
2015-12-24 0 1.710 1.690 1.710 1.650 1.720 2,932,000 4,993,480 1.7031 1.026 1.014 1.026 0.990 1.032 4,885,050 1.0222 4.27%
2015-12-23 0 1.640 1.630 1.640 1.630 1.690 1,034,000 1,707,120 1.6510 0.984 0.978 0.984 0.978 1.014 1,722,763 0.9909 -1.20%
2015-12-22 0 1.660 1.650 1.660 1.590 1.670 1,098,000 1,786,140 1.6267 0.996 0.990 0.996 0.954 1.002 1,829,395 0.9764 3.75%
2015-12-21 0 1.600 1.590 1.600 1.570 1.620 1,050,000 1,668,020 1.5886 0.960 0.954 0.960 0.942 0.972 1,749,421 0.9535 0.63%
2015-12-18 0 1.590 1.580 1.590 1.580 1.600 1,228,000 1,952,200 1.5897 0.954 0.948 0.954 0.948 0.960 2,045,990 0.9542 -0.62%
2015-12-17 0 1.600 1.590 1.600 1.590 1.630 794,000 1,274,300 1.6049 0.960 0.954 0.960 0.954 0.978 1,322,896 0.9633 0.00%
2015-12-16 0 1.600 1.600 1.610 1.600 1.620 832,000 1,337,600 1.6077 0.960 0.960 0.966 0.960 0.972 1,386,208 0.9649 0.00%
2015-12-15 0 1.600 1.580 1.610 1.580 1.610 844,000 1,340,220 1.5879 0.960 0.948 0.966 0.948 0.966 1,406,201 0.9531 1.91%
2015-12-14 0 1.570 1.570 1.580 1.530 1.590 266,000 420,420 1.5805 0.942 0.942 0.948 0.918 0.954 443,187 0.9486 1.95%
2015-12-11 0 1.540 1.540 1.560 1.540 1.560 292,000 454,080 1.5551 0.924 0.924 0.936 0.924 0.936 486,506 0.9333 -1.28%
2015-12-10 0 1.560 1.560 1.580 1.560 1.570 124,000 193,860 1.5634 0.936 0.936 0.948 0.936 0.942 206,598 0.9383 -1.27%
2015-12-09 0 1.580 1.570 1.580 1.550 1.590 6,576,000 10,387,620 1.5796 0.948 0.942 0.948 0.930 0.954 10,956,374 0.9481 0.00%
2015-12-08 0 1.580 1.570 1.580 1.560 1.600 1,932,000 3,034,300 1.5705 0.948 0.942 0.948 0.936 0.960 3,218,935 0.9426 0.64%
2015-12-07 0 1.570 1.560 1.580 1.550 1.580 476,000 750,260 1.5762 0.942 0.936 0.948 0.930 0.948 793,071 0.9460 1.29%
2015-12-04 0 1.550 1.550 1.570 1.540 1.550 512,000 790,420 1.5438 0.930 0.930 0.942 0.924 0.930 853,051 0.9266 -1.90%
2015-12-03 0 1.580 1.560 1.580 1.580 1.590 612,000 967,960 1.5816 0.948 0.936 0.948 0.948 0.954 1,019,663 0.9493 2.60%
2015-12-02 0 1.540 1.540 1.570 1.540 1.570 398,000 619,480 1.5565 0.924 0.924 0.942 0.924 0.942 663,114 0.9342 -1.91%
2015-12-01 0 1.570 1.570 1.580 1.560 1.600 108,000 170,760 1.5811 0.942 0.942 0.948 0.936 0.960 179,940 0.9490 0.64%
2015-11-30 0 1.560 1.560 1.580 - - 0 0 - 0.936 0.936 0.948 - - 0 - 0.65%
2015-11-27 0 1.550 1.550 1.560 1.550 1.590 62,000 96,640 1.5587 0.930 0.930 0.936 0.930 0.954 103,299 0.9355 -1.27%
2015-11-26 0 1.570 1.560 1.580 1.560 1.600 710,000 1,123,720 1.5827 0.942 0.936 0.948 0.936 0.960 1,182,942 0.9499 -0.63%
2015-11-25 0 1.580 1.570 1.580 1.580 1.590 406,000 644,480 1.5874 0.948 0.942 0.948 0.948 0.954 676,443 0.9527 1.94%
2015-11-24 0 1.550 1.550 1.580 1.550 1.570 140,000 218,380 1.5599 0.930 0.930 0.948 0.930 0.942 233,256 0.9362 -1.90%
2015-11-23 0 1.580 1.560 1.580 1.560 1.590 248,000 390,700 1.5754 0.948 0.936 0.948 0.936 0.954 413,197 0.9456 1.28%
2015-11-20 0 1.560 1.550 1.580 1.550 1.560 210,000 327,400 1.5590 0.936 0.930 0.948 0.930 0.936 349,884 0.9357 0.65%
2015-11-19 0 1.550 1.550 1.590 1.540 1.570 130,000 201,880 1.5529 0.930 0.930 0.954 0.924 0.942 216,595 0.9321 -0.64%
2015-11-18 0 1.560 1.560 1.580 1.550 1.590 76,000 119,380 1.5708 0.936 0.936 0.948 0.930 0.954 126,625 0.9428 -1.27%
2015-11-17 0 1.580 1.570 1.580 1.570 1.580 50,000 78,960 1.5792 0.948 0.942 0.948 0.942 0.948 83,306 0.9478 2.60%
2015-11-16 0 1.540 1.540 1.580 1.540 1.570 30,000 46,260 1.5420 0.924 0.924 0.948 0.924 0.942 49,983 0.9255 -3.14%
2015-11-13 0 1.590 1.560 1.590 1.550 1.600 754,000 1,197,100 1.5877 0.954 0.936 0.954 0.930 0.960 1,256,251 0.9529 1.92%
2015-11-12 0 1.560 1.560 1.580 1.520 1.580 1,054,000 1,649,680 1.5652 0.936 0.936 0.948 0.912 0.948 1,756,086 0.9394 2.63%
2015-11-11 0 1.520 1.520 1.560 1.520 1.550 40,000 61,360 1.5340 0.912 0.912 0.936 0.912 0.930 66,645 0.9207 -1.94%
2015-11-10 0 1.550 1.560 1.570 1.510 1.560 284,000 438,740 1.5449 0.930 0.936 0.942 0.906 0.936 473,177 0.9272 0.00%
2015-11-09 0 1.550 1.540 1.570 1.490 1.570 712,000 1,099,660 1.5445 0.930 0.924 0.942 0.894 0.942 1,186,274 0.9270 2.65%
2015-11-06 0 1.510 1.500 1.530 1.500 1.520 358,000 540,420 1.5096 0.906 0.900 0.918 0.900 0.912 596,469 0.9060 -0.66%
2015-11-05 0 1.520 1.520 1.540 1.520 1.540 204,000 310,560 1.5224 0.912 0.912 0.924 0.912 0.924 339,888 0.9137 0.00%
2015-11-04 0 1.520 1.520 1.540 1.520 1.560 630,000 970,760 1.5409 0.912 0.912 0.924 0.912 0.936 1,049,653 0.9248 -1.30%
2015-11-03 0 1.540 1.540 1.550 1.530 1.580 840,000 1,298,540 1.5459 0.924 0.924 0.930 0.918 0.948 1,399,537 0.9278 0.00%
2015-11-02 0 1.540 1.540 1.570 1.540 1.560 128,000 198,720 1.5525 0.924 0.924 0.942 0.924 0.936 213,263 0.9318 -1.91%
2015-10-30 0 1.570 1.560 1.570 1.560 1.580 274,000 430,160 1.5699 0.942 0.936 0.942 0.936 0.948 456,516 0.9423 0.00%
2015-10-29 0 1.570 1.570 1.580 1.570 1.600 812,000 1,281,260 1.5779 0.942 0.942 0.948 0.942 0.960 1,352,886 0.9471 -0.63%
2015-10-28 0 1.580 1.570 1.580 1.560 1.580 460,000 724,040 1.5740 0.948 0.942 0.948 0.936 0.948 766,413 0.9447 0.64%
2015-10-27 0 1.570 1.570 1.580 1.560 1.580 436,000 688,220 1.5785 0.942 0.942 0.948 0.936 0.948 726,426 0.9474 0.64%
2015-10-26 0 1.560 1.560 1.570 1.560 1.600 394,000 621,220 1.5767 0.936 0.936 0.942 0.936 0.960 656,449 0.9463 0.65%
2015-10-23 0 1.550 1.540 1.570 1.520 1.600 626,000 985,520 1.5743 0.930 0.924 0.942 0.912 0.960 1,042,988 0.9449 -0.64%
2015-10-22 0 1.560 1.530 1.570 1.530 1.570 64,000 98,740 1.5428 0.936 0.918 0.942 0.918 0.942 106,631 0.9260 0.00%
2015-10-20 0 1.560 1.540 1.560 1.540 1.590 80,000 125,040 1.5630 0.936 0.924 0.936 0.924 0.954 133,289 0.9381 -1.27%
2015-10-19 0 1.580 1.560 1.580 1.560 1.580 96,000 151,300 1.5760 0.948 0.936 0.948 0.936 0.948 159,947 0.9459 0.00%
2015-10-16 0 1.580 1.570 1.580 1.560 1.610 224,000 350,660 1.5654 0.948 0.942 0.948 0.936 0.966 373,210 0.9396 0.00%
2015-10-15 0 1.580 1.570 1.580 1.560 1.600 102,000 161,040 1.5788 0.948 0.942 0.948 0.936 0.960 169,944 0.9476 0.00%
2015-10-14 0 1.580 1.580 1.590 1.560 1.630 1,782,000 2,845,100 1.5966 0.948 0.948 0.954 0.936 0.978 2,969,017 0.9583 0.00%
2015-10-13 0 1.580 1.570 1.580 1.570 1.600 364,000 577,180 1.5857 0.948 0.942 0.948 0.942 0.960 606,466 0.9517 0.00%
2015-10-12 0 1.580 1.570 1.580 1.550 1.610 744,000 1,178,740 1.5843 0.948 0.942 0.948 0.930 0.966 1,239,590 0.9509 0.00%
2015-10-09 0 1.580 1.530 1.580 1.520 1.580 698,000 1,098,060 1.5732 0.948 0.918 0.948 0.912 0.948 1,162,948 0.9442 3.95%
2015-10-08 0 1.520 1.520 1.540 1.520 1.590 1,832,000 2,852,080 1.5568 0.912 0.912 0.924 0.912 0.954 3,052,323 0.9344 -2.56%
2015-10-07 0 1.560 1.560 1.580 1.460 1.640 2,562,000 3,991,620 1.5580 0.936 0.936 0.948 0.876 0.984 4,268,587 0.9351 4.00%
2015-10-06 0 1.500 1.480 1.500 1.460 1.520 1,680,000 2,494,500 1.4848 0.900 0.888 0.900 0.876 0.912 2,799,074 0.8912 -3.23%
2015-10-05 0 1.550 1.520 1.550 1.510 1.570 252,000 384,460 1.5256 0.930 0.912 0.930 0.906 0.942 419,861 0.9157 -1.27%
2015-10-02 0 1.570 1.530 1.570 1.550 1.600 66,000 103,540 1.5688 0.942 0.918 0.942 0.930 0.960 109,964 0.9416 2.61%
2015-09-30 0 1.530 1.530 1.570 1.530 1.570 16,000 24,560 1.5350 0.918 0.918 0.942 0.918 0.942 26,658 0.9213 -1.92%
2015-09-29 0 1.560 1.530 1.560 1.530 1.580 140,000 218,180 1.5584 0.936 0.918 0.936 0.918 0.948 233,256 0.9354 0.00%
2015-09-25 0 1.560 1.550 1.560 1.560 1.580 296,000 461,920 1.5605 0.936 0.930 0.936 0.936 0.948 493,170 0.9366 0.65%
2015-09-24 0 1.550 1.550 1.600 1.550 1.600 84,000 132,640 1.5790 0.930 0.930 0.960 0.930 0.960 139,954 0.9477 -1.27%
2015-09-23 0 1.570 1.570 1.580 1.530 1.650 1,162,000 1,832,380 1.5769 0.942 0.942 0.948 0.918 0.990 1,936,026 0.9465 0.00%
2015-09-22 0 1.570 1.540 1.570 1.540 1.600 316,000 499,720 1.5814 0.942 0.924 0.942 0.924 0.960 526,492 0.9491 0.00%
2015-09-21 0 1.570 1.570 1.610 1.560 1.570 104,000 162,940 1.5667 0.942 0.942 0.966 0.936 0.942 173,276 0.9403 0.00%
2015-09-18 0 1.570 1.550 1.570 1.530 1.570 80,000 125,300 1.5663 0.942 0.930 0.942 0.918 0.942 133,289 0.9401 0.64%
2015-09-17 0 1.560 1.550 1.570 1.540 1.580 84,000 131,720 1.5681 0.936 0.930 0.942 0.924 0.948 139,954 0.9412 0.00%
2015-09-16 0 1.560 1.560 1.580 1.520 1.610 10,960,000 17,013,560 1.5523 0.936 0.936 0.948 0.912 0.966 18,260,624 0.9317 4.00%
2015-09-15 0 1.500 1.500 1.550 1.500 1.570 862,000 1,334,700 1.5484 0.900 0.900 0.930 0.900 0.942 1,436,191 0.9293 -1.96%
2015-09-14 0 1.530 1.510 1.530 1.500 1.560 52,000 80,100 1.5404 0.918 0.906 0.918 0.900 0.936 86,638 0.9245 -1.29%
2015-09-11 0 1.550 1.540 1.550 1.520 1.580 102,000 158,560 1.5545 0.930 0.924 0.930 0.912 0.948 169,944 0.9330 -0.64%
2015-09-10 0 1.560 1.560 1.590 1.520 1.600 268,000 412,340 1.5386 0.936 0.936 0.954 0.912 0.960 446,519 0.9235 -2.50%
2015-09-09 0 1.600 1.510 1.600 1.430 1.650 2,326,000 3,630,420 1.5608 0.960 0.906 0.960 0.858 0.990 3,875,384 0.9368 8.11%
2015-09-08 0 1.480 1.450 1.480 1.420 1.490 688,000 980,660 1.4254 0.888 0.870 0.888 0.852 0.894 1,146,287 0.8555 4.23%
2015-09-07 0 1.420 1.420 1.430 1.380 1.430 186,000 260,860 1.4025 0.852 0.852 0.858 0.828 0.858 309,897 0.8418 -0.70%
2015-09-04 0 1.430 1.420 1.460 1.430 1.440 132,000 189,780 1.4377 0.858 0.852 0.876 0.858 0.864 219,927 0.8629 0.00%
2015-09-02 0 1.430 1.430 1.450 1.410 1.450 132,000 189,580 1.4362 0.858 0.858 0.870 0.846 0.870 219,927 0.8620 -1.38%
2015-09-01 0 1.450 1.450 1.480 1.400 1.500 282,000 406,280 1.4407 0.870 0.870 0.888 0.840 0.900 469,845 0.8647 0.00%
2015-08-31 0 1.450 1.440 1.500 1.440 1.500 46,000 67,620 1.4700 0.870 0.864 0.900 0.864 0.900 76,641 0.8823 -0.68%
2015-08-28 0 1.460 1.460 1.500 1.440 1.510 322,000 477,420 1.4827 0.876 0.876 0.900 0.864 0.906 536,489 0.8899 -0.68%
2015-08-27 0 1.470 1.470 1.480 1.370 1.500 942,000 1,348,120 1.4311 0.882 0.882 0.888 0.822 0.900 1,569,481 0.8590 7.30%
2015-08-26 0 1.370 1.370 1.410 1.350 1.400 266,000 363,760 1.3675 0.822 0.822 0.846 0.810 0.840 443,187 0.8208 -2.84%
2015-08-25 0 1.410 1.350 1.410 1.320 1.410 1,392,000 1,892,740 1.3597 0.846 0.810 0.846 0.792 0.846 2,319,233 0.8161 10.16%
2015-08-24 0 1.280 1.280 1.300 1.260 1.380 1,624,000 2,126,980 1.3097 0.768 0.768 0.780 0.756 0.828 2,705,771 0.7861 -5.19%
2015-08-21 0 1.350 1.350 1.380 1.340 1.420 488,000 669,960 1.3729 0.810 0.810 0.828 0.804 0.852 813,064 0.8240 -0.74%
2015-08-20 0 1.360 1.360 1.390 1.350 1.410 1,068,000 1,467,940 1.3745 0.816 0.816 0.834 0.810 0.846 1,779,411 0.8250 -1.45%
2015-08-19 0 1.380 1.380 1.400 1.350 1.510 2,210,000 3,089,280 1.3979 0.828 0.828 0.840 0.810 0.906 3,682,115 0.8390 -5.48%
2015-08-18 0 1.460 1.450 1.460 1.450 1.540 398,000 592,400 1.4884 0.876 0.870 0.876 0.870 0.924 663,114 0.8934 -0.68%
2015-08-17 0 1.470 1.470 1.480 1.470 1.560 666,000 996,280 1.4959 0.882 0.882 0.888 0.882 0.936 1,109,633 0.8978 0.68%
2015-08-14 0 1.460 1.460 1.520 1.460 1.580 2,026,000 3,072,920 1.5167 0.876 0.876 0.912 0.876 0.948 3,375,550 0.9103 0.69%
2015-08-13 0 1.450 1.440 1.490 1.430 1.490 344,000 503,480 1.4636 0.870 0.864 0.894 0.858 0.894 573,144 0.8785 -0.68%
2015-08-12 0 1.460 1.430 1.460 1.430 1.480 344,000 497,440 1.4460 0.876 0.858 0.876 0.858 0.888 573,144 0.8679 -1.35%
2015-08-11 0 1.480 1.450 1.490 1.450 1.510 224,000 333,540 1.4890 0.888 0.870 0.894 0.870 0.906 373,210 0.8937 0.00%
2015-08-10 0 1.480 1.470 1.490 1.470 1.540 132,000 195,880 1.4839 0.888 0.882 0.894 0.882 0.924 219,927 0.8907 0.68%
2015-08-07 0 1.470 1.450 1.470 1.430 1.490 156,000 228,700 1.4660 0.882 0.870 0.882 0.858 0.894 259,914 0.8799 2.08%
2015-08-06 0 1.440 1.440 1.450 1.410 1.510 196,000 282,460 1.4411 0.864 0.864 0.870 0.846 0.906 326,559 0.8650 -2.70%
2015-08-05 0 1.480 1.460 1.480 1.460 1.510 64,000 94,440 1.4756 0.888 0.876 0.888 0.876 0.906 106,631 0.8857 0.68%
2015-08-04 0 1.470 1.450 1.480 1.480 1.510 18,000 26,720 1.4844 0.882 0.870 0.888 0.888 0.906 29,990 0.8910 2.08%
2015-08-03 0 1.440 1.440 1.460 1.440 1.510 226,000 334,740 1.4812 0.864 0.864 0.876 0.864 0.906 376,542 0.8890 -2.04%
2015-07-31 0 1.470 1.450 1.480 1.420 1.500 244,000 358,300 1.4684 0.882 0.870 0.888 0.852 0.900 406,532 0.8814 0.68%
2015-07-30 0 1.460 1.460 1.500 1.450 1.520 112,000 165,600 1.4786 0.876 0.876 0.900 0.870 0.912 186,605 0.8874 0.00%
2015-07-29 0 1.460 1.430 1.460 1.470 1.470 12,000 17,640 1.4700 0.876 0.858 0.876 0.882 0.882 19,993 0.8823 1.39%
2015-07-28 0 1.440 1.440 1.450 1.430 1.520 192,000 284,020 1.4793 0.864 0.864 0.870 0.858 0.912 319,894 0.8879 0.70%
2015-07-27 0 1.430 1.430 1.450 1.430 1.570 1,096,000 1,619,940 1.4780 0.858 0.858 0.870 0.858 0.942 1,826,062 0.8871 -7.74%
2015-07-24 0 1.550 1.550 1.590 1.500 1.580 190,000 294,060 1.5477 0.930 0.930 0.954 0.900 0.948 316,562 0.9289 -0.64%
2015-07-23 0 1.560 1.530 1.580 1.530 1.600 172,000 266,500 1.5494 0.936 0.918 0.948 0.918 0.960 286,572 0.9300 0.65%
2015-07-22 0 1.550 1.560 1.580 1.520 1.620 1,052,000 1,647,840 1.5664 0.930 0.936 0.948 0.912 0.972 1,752,753 0.9401 -3.13%
2015-07-21 0 1.600 1.600 1.620 1.460 1.600 342,000 538,960 1.5759 0.960 0.960 0.972 0.876 0.960 569,811 0.9459 4.58%
2015-07-20 0 1.530 1.520 1.590 1.510 1.600 638,000 998,560 1.5651 0.918 0.912 0.954 0.906 0.960 1,062,982 0.9394 -1.92%
2015-07-17 0 1.560 1.520 1.560 1.420 1.600 406,000 632,160 1.5570 0.936 0.912 0.936 0.852 0.960 676,443 0.9345 4.70%
2015-07-16 0 1.490 1.440 1.490 1.420 1.490 306,000 454,900 1.4866 0.894 0.864 0.894 0.852 0.894 509,831 0.8923 4.93%
2015-07-15 0 1.420 1.420 1.430 1.380 1.450 324,000 464,360 1.4332 0.852 0.852 0.858 0.828 0.870 539,821 0.8602 0.00%
2015-07-14 0 1.420 1.420 1.450 1.360 1.490 296,000 429,280 1.4503 0.852 0.852 0.870 0.816 0.894 493,170 0.8705 0.00%
2015-07-13 0 1.420 1.410 1.460 1.360 1.480 126,000 180,700 1.4341 0.852 0.846 0.876 0.816 0.888 209,931 0.8608 -0.70%
2015-07-10 0 1.430 1.430 1.440 1.420 1.520 628,000 922,860 1.4695 0.858 0.858 0.864 0.852 0.912 1,046,320 0.8820 2.14%
2015-07-09 0 1.400 1.360 1.380 1.260 1.430 1,340,000 1,792,280 1.3375 0.840 0.816 0.828 0.756 0.858 2,232,595 0.8028 19.66%
2015-07-08 0 1.170 1.170 1.210 1.150 1.250 2,086,000 2,491,940 1.1946 0.702 0.702 0.726 0.690 0.750 3,475,517 0.7170 -8.59%
2015-07-07 0 1.280 1.270 1.280 1.210 1.440 3,620,000 4,603,400 1.2717 0.768 0.762 0.768 0.726 0.864 6,031,337 0.7632 -11.11%
2015-07-06 0 1.440 1.400 1.440 1.310 1.500 4,488,000 6,288,460 1.4012 0.864 0.840 0.864 0.786 0.900 7,477,526 0.8410 -5.26%
2015-07-03 0 1.520 1.510 1.520 1.520 1.660 1,408,000 2,214,960 1.5731 0.912 0.906 0.912 0.912 0.996 2,345,890 0.9442 -6.75%
2015-07-02 0 1.630 1.610 1.630 1.610 1.670 402,000 656,760 1.6337 0.978 0.966 0.978 0.966 1.002 669,778 0.9806 -1.81%
2015-06-30 0 1.660 1.660 1.670 1.560 1.680 692,000 1,124,580 1.6251 0.996 0.996 1.002 0.936 1.008 1,152,952 0.9754 3.11%
2015-06-29 0 1.610 1.600 1.610 1.520 1.700 2,364,000 3,850,460 1.6288 0.966 0.960 0.966 0.912 1.020 3,938,697 0.9776 -3.01%
2015-06-26 0 1.660 1.660 1.670 1.640 1.710 1,984,000 3,343,180 1.6851 0.996 0.996 1.002 0.984 1.026 3,305,573 1.0114 -1.78%
2015-06-25 0 1.690 1.690 1.700 1.680 1.720 602,000 1,021,240 1.6964 1.014 1.014 1.020 1.008 1.032 1,003,001 1.0182 -0.59%
2015-06-24 0 1.700 1.680 1.700 1.680 1.730 378,000 642,660 1.7002 1.020 1.008 1.020 1.008 1.038 629,792 1.0204 0.59%
2015-06-23 0 1.690 1.690 1.710 1.690 1.740 628,000 1,073,400 1.7092 1.014 1.014 1.026 1.014 1.044 1,046,320 1.0259 -2.87%
2015-06-22 0 1.740 1.710 1.750 1.710 1.740 342,000 587,460 1.7177 1.044 1.026 1.050 1.026 1.044 569,811 1.0310 1.75%
2015-06-19 0 1.710 1.710 1.720 1.710 1.800 628,000 1,085,000 1.7277 1.026 1.026 1.032 1.026 1.080 1,046,320 1.0370 -1.16%
2015-06-18 0 1.730 1.730 1.750 1.650 1.800 3,786,000 6,643,220 1.7547 1.038 1.038 1.050 0.990 1.080 6,307,913 1.0532 1.76%
2015-06-17 0 1.700 1.670 1.700 1.650 1.750 782,000 1,305,620 1.6696 1.020 1.002 1.020 0.990 1.050 1,302,902 1.0021 -0.58%
2015-06-16 0 1.710 1.700 1.720 1.680 1.740 596,000 1,013,700 1.7008 1.026 1.020 1.032 1.008 1.044 993,005 1.0208 -1.72%
2015-06-15 0 1.740 1.720 1.740 1.720 1.760 800,000 1,393,820 1.7423 1.044 1.032 1.044 1.032 1.056 1,332,892 1.0457 -0.57%
2015-06-12 0 1.750 1.730 1.750 1.700 1.750 888,000 1,543,780 1.7385 1.050 1.038 1.050 1.020 1.050 1,479,510 1.0434 2.94%
2015-06-11 0 1.700 1.680 1.710 1.660 1.750 336,000 570,920 1.6992 1.020 1.008 1.026 0.996 1.050 559,815 1.0198 0.00%
2015-06-10 0 1.700 1.690 1.710 1.700 1.800 1,358,000 2,361,100 1.7387 1.020 1.014 1.026 1.020 1.080 2,262,585 1.0435 -1.73%
2015-06-09 0 1.730 1.690 1.730 1.650 1.760 2,190,000 3,739,720 1.7076 1.038 1.014 1.038 0.990 1.056 3,648,793 1.0249 -0.86%
2015-06-08 0 1.820 1.790 1.820 1.710 1.820 1,992,000 3,501,500 1.7578 1.047 1.030 1.047 0.984 1.047 3,461,548 1.0115 -0.55%
2015-06-05 0 1.830 1.800 1.830 1.780 1.840 1,132,000 2,048,880 1.8100 1.053 1.036 1.053 1.024 1.059 1,967,105 1.0416 -1.08%
2015-06-04 0 1.850 1.820 1.860 1.750 1.850 1,500,000 2,688,080 1.7921 1.065 1.047 1.070 1.007 1.065 2,606,587 1.0313 3.35%
2015-06-03 0 1.790 1.760 1.790 1.760 1.810 824,000 1,467,400 1.7808 1.030 1.013 1.030 1.013 1.042 1,431,885 1.0248 0.56%
2015-06-02 0 1.780 1.770 1.780 1.770 1.860 4,216,000 7,681,700 1.8220 1.024 1.019 1.024 1.019 1.070 7,326,248 1.0485 -2.20%
2015-06-01 0 1.820 1.820 1.850 1.800 1.900 5,252,000 9,752,120 1.8568 1.047 1.047 1.065 1.036 1.093 9,126,531 1.0685 4.60%
2015-05-29 0 1.740 1.740 1.750 1.710 1.800 1,046,000 1,834,620 1.7539 1.001 1.001 1.007 0.984 1.036 1,817,660 1.0093 0.00%
2015-05-28 0 1.740 1.710 1.740 1.700 1.770 1,962,000 3,396,840 1.7313 1.001 0.984 1.001 0.978 1.019 3,409,416 0.9963 -2.79%
2015-05-27 0 1.790 1.770 1.790 1.670 1.790 3,628,000 6,239,520 1.7198 1.030 1.019 1.030 0.961 1.030 6,304,466 0.9897 6.55%
2015-05-26 0 1.680 1.670 1.720 1.670 1.750 2,568,000 4,396,780 1.7121 0.967 0.961 0.990 0.961 1.007 4,462,477 0.9853 -4.00%
2015-05-22 0 1.750 1.730 1.750 1.710 1.770 786,000 1,368,280 1.7408 1.007 0.996 1.007 0.984 1.019 1,365,852 1.0018 0.57%
2015-05-21 0 1.740 1.720 1.740 1.710 1.760 768,000 1,335,600 1.7391 1.001 0.990 1.001 0.984 1.013 1,334,573 1.0008 -0.57%
2015-05-20 0 1.750 1.750 1.780 1.730 1.900 5,716,000 10,324,860 1.8063 1.007 1.007 1.024 0.996 1.093 9,932,835 1.0395 -3.85%
2015-05-19 0 1.820 1.820 1.840 1.700 1.880 5,276,000 9,653,820 1.8298 1.047 1.047 1.059 0.978 1.082 9,168,236 1.0530 6.43%
2015-05-18 0 1.710 1.690 1.710 1.590 1.710 5,816,000 9,731,040 1.6731 0.984 0.973 0.984 0.915 0.984 10,106,608 0.9628 8.92%
2015-05-15 0 1.570 1.570 1.580 1.570 1.590 1,122,000 1,777,640 1.5843 0.903 0.903 0.909 0.903 0.915 1,949,727 0.9117 -0.63%
2015-05-14 0 1.580 1.560 1.580 1.550 1.600 3,026,000 4,747,400 1.5689 0.909 0.898 0.909 0.892 0.921 5,258,355 0.9028 1.28%
2015-05-13 0 1.560 1.560 1.580 1.520 1.620 7,062,000 11,078,760 1.5688 0.898 0.898 0.909 0.875 0.932 12,271,813 0.9028 4.00%
2015-05-12 0 1.500 1.480 1.500 1.470 1.500 2,184,000 3,249,020 1.4876 0.863 0.852 0.863 0.846 0.863 3,795,191 0.8561 2.04%
2015-05-11 0 1.470 1.450 1.470 1.450 1.490 1,476,000 2,178,860 1.4762 0.846 0.834 0.846 0.834 0.857 2,564,882 0.8495 0.68%
2015-05-08 0 1.460 1.450 1.460 1.430 1.460 610,000 882,440 1.4466 0.840 0.834 0.840 0.823 0.840 1,060,012 0.8325 2.10%
2015-05-07 0 1.430 1.420 1.430 1.410 1.470 736,000 1,048,220 1.4242 0.823 0.817 0.823 0.811 0.846 1,278,965 0.8196 -2.05%
2015-05-06 0 1.460 1.440 1.460 1.440 1.520 1,124,000 1,659,460 1.4764 0.840 0.829 0.840 0.829 0.875 1,953,203 0.8496 -2.01%
2015-05-05 0 1.490 1.460 1.490 1.460 1.540 2,976,000 4,420,180 1.4853 0.857 0.840 0.857 0.840 0.886 5,171,469 0.8547 -1.97%
2015-05-04 0 1.520 1.510 1.520 1.490 1.530 2,158,000 3,253,120 1.5075 0.875 0.869 0.875 0.857 0.880 3,750,010 0.8675 2.70%
2015-04-30 0 1.480 1.470 1.480 1.470 1.520 1,202,000 1,785,660 1.4856 0.852 0.846 0.852 0.846 0.875 2,088,745 0.8549 -1.33%
2015-04-29 0 1.500 1.480 1.500 1.490 1.570 1,598,000 2,400,020 1.5019 0.863 0.852 0.863 0.857 0.903 2,776,884 0.8643 -0.66%
2015-04-28 0 1.510 1.500 1.510 1.500 1.570 1,240,000 1,893,220 1.5268 0.869 0.863 0.869 0.863 0.903 2,154,779 0.8786 -0.66%
2015-04-27 0 1.520 1.510 1.520 1.450 1.540 1,986,000 2,965,140 1.4930 0.875 0.869 0.875 0.834 0.886 3,451,122 0.8592 5.56%
2015-04-24 0 1.440 1.430 1.440 1.400 1.460 3,720,000 5,295,780 1.4236 0.829 0.823 0.829 0.806 0.840 6,464,336 0.8192 -0.69%
2015-04-23 0 1.450 1.440 1.450 1.430 1.510 3,466,000 5,047,440 1.4563 0.834 0.829 0.834 0.823 0.869 6,022,954 0.8380 -0.68%
2015-04-22 0 1.460 1.460 1.480 1.460 1.540 1,076,000 1,603,900 1.4906 0.840 0.840 0.852 0.840 0.886 1,869,792 0.8578 -2.01%
2015-04-21 0 1.490 1.480 1.500 1.490 1.510 924,000 1,386,920 1.5010 0.857 0.852 0.863 0.857 0.869 1,605,658 0.8638 -0.67%
2015-04-20 0 1.500 1.470 1.500 1.470 1.550 706,000 1,067,360 1.5118 0.863 0.846 0.863 0.846 0.892 1,226,834 0.8700 -1.32%
2015-04-17 0 1.520 1.510 1.520 1.520 1.570 498,000 766,980 1.5401 0.875 0.869 0.875 0.875 0.903 865,387 0.8863 -1.30%
2015-04-16 0 1.540 1.520 1.540 1.500 1.560 2,226,000 3,412,200 1.5329 0.886 0.875 0.886 0.863 0.898 3,868,176 0.8821 -0.65%
2015-04-15 0 1.550 1.520 1.550 1.510 1.620 2,760,000 4,239,240 1.5360 0.892 0.875 0.892 0.869 0.932 4,796,121 0.8839 3.33%
2015-04-14 0 1.500 1.480 1.510 1.500 1.600 3,200,000 4,937,080 1.5428 0.863 0.852 0.869 0.863 0.921 5,560,720 0.8878 -0.66%
2015-04-13 0 1.510 1.510 1.550 1.420 1.560 3,662,000 5,493,140 1.5000 0.869 0.869 0.892 0.817 0.898 6,363,548 0.8632 5.59%
2015-04-10 0 1.430 1.420 1.430 1.400 1.480 1,766,000 2,522,700 1.4285 0.823 0.817 0.823 0.806 0.852 3,068,822 0.8220 0.00%
2015-04-09 0 1.430 1.420 1.430 1.410 1.530 3,742,000 5,492,060 1.4677 0.823 0.817 0.823 0.811 0.880 6,502,566 0.8446 0.70%
2015-04-08 0 1.420 1.420 1.430 1.370 1.440 3,860,000 5,427,600 1.4061 0.817 0.817 0.823 0.788 0.829 6,707,618 0.8092 5.19%
2015-04-02 0 1.350 1.340 1.350 1.310 1.350 1,958,000 2,607,840 1.3319 0.777 0.771 0.777 0.754 0.777 3,402,465 0.7665 0.75%
2015-04-01 0 1.340 1.330 1.340 1.320 1.370 1,216,000 1,620,380 1.3325 0.771 0.765 0.771 0.760 0.788 2,113,073 0.7668 -0.74%
2015-03-31 0 1.350 1.340 1.350 1.340 1.370 1,446,000 1,953,760 1.3511 0.777 0.771 0.777 0.771 0.788 2,512,750 0.7775 0.00%
2015-03-30 0 1.350 1.330 1.350 1.330 1.360 1,174,000 1,576,300 1.3427 0.777 0.765 0.777 0.765 0.783 2,040,089 0.7727 -0.74%
2015-03-27 0 1.360 1.330 1.360 1.330 1.450 2,174,000 2,990,040 1.3754 0.783 0.765 0.783 0.765 0.834 3,777,814 0.7915 -1.45%
2015-03-26 0 1.380 1.370 1.380 1.360 1.390 962,000 1,321,340 1.3735 0.794 0.788 0.794 0.783 0.800 1,671,691 0.7904 2.22%
2015-03-25 0 1.350 1.340 1.350 1.310 1.370 2,674,000 3,590,360 1.3427 0.777 0.771 0.777 0.754 0.788 4,646,676 0.7727 3.05%
2015-03-24 0 1.310 1.290 1.310 1.300 1.340 1,250,000 1,634,180 1.3073 0.754 0.742 0.754 0.748 0.771 2,172,156 0.7523 -1.50%
2015-03-23 0 1.330 1.300 1.330 1.290 1.340 1,306,000 1,702,420 1.3035 0.765 0.748 0.765 0.742 0.771 2,269,469 0.7501 3.10%
2015-03-20 0 1.290 1.290 1.310 1.280 1.320 834,000 1,080,740 1.2959 0.742 0.742 0.754 0.737 0.760 1,449,263 0.7457 -0.77%
2015-03-19 0 1.300 1.290 1.300 1.270 1.320 760,000 984,120 1.2949 0.748 0.742 0.748 0.731 0.760 1,320,671 0.7452 0.78%
2015-03-18 0 1.290 1.280 1.290 1.280 1.300 708,000 914,480 1.2916 0.742 0.737 0.742 0.737 0.748 1,230,309 0.7433 0.00%
2015-03-17 0 1.290 1.280 1.290 1.270 1.320 13,094,000 16,534,020 1.2627 0.742 0.737 0.742 0.731 0.760 22,753,769 0.7266 2.38%
2015-03-16 0 1.260 1.250 1.260 1.250 1.330 1,510,000 1,927,420 1.2764 0.725 0.719 0.725 0.719 0.765 2,623,965 0.7345 0.80%
2015-03-13 0 1.250 1.220 1.250 1.220 1.250 242,000 297,620 1.2298 0.719 0.702 0.719 0.702 0.719 420,529 0.7077 0.81%
2015-03-12 0 1.240 1.220 1.240 - - 0 0 - 0.714 0.702 0.714 - - 0 - -0.80%
2015-03-11 0 1.250 1.220 1.260 1.220 1.250 24,000 29,340 1.2225 0.719 0.702 0.725 0.702 0.719 41,705 0.7035 0.00%
2015-03-10 0 1.250 1.230 1.250 1.230 1.260 210,000 262,400 1.2495 0.719 0.708 0.719 0.708 0.725 364,922 0.7191 0.00%
2015-03-09 0 1.250 1.220 1.250 1.240 1.250 48,000 59,700 1.2438 0.719 0.702 0.719 0.714 0.719 83,411 0.7157 0.81%
2015-03-06 0 1.240 1.210 1.240 1.210 1.250 136,000 168,840 1.2415 0.714 0.696 0.714 0.696 0.719 236,331 0.7144 -0.80%
2015-03-05 0 1.250 1.210 1.250 1.200 1.250 88,000 107,880 1.2259 0.719 0.696 0.719 0.691 0.719 152,920 0.7055 0.00%
2015-03-04 0 1.250 1.230 1.250 1.230 1.250 242,000 301,820 1.2472 0.719 0.708 0.719 0.708 0.719 420,529 0.7177 0.81%
2015-03-03 0 1.240 1.230 1.240 1.240 1.250 118,000 146,400 1.2407 0.714 0.708 0.714 0.714 0.719 205,052 0.7140 -0.80%
2015-03-02 0 1.250 1.220 1.250 1.230 1.280 62,000 78,260 1.2623 0.719 0.702 0.719 0.708 0.737 107,739 0.7264 0.00%
2015-02-27 0 1.250 1.220 1.250 1.260 1.270 60,000 75,800 1.2633 0.719 0.702 0.719 0.725 0.731 104,263 0.7270 0.00%
2015-02-26 0 1.250 1.220 1.250 1.240 1.280 186,000 233,320 1.2544 0.719 0.702 0.719 0.714 0.737 323,217 0.7219 0.00%
2015-02-25 0 1.250 1.230 1.250 1.200 1.280 434,000 536,960 1.2372 0.719 0.708 0.719 0.691 0.737 754,173 0.7120 0.00%
2015-02-24 0 1.250 1.230 1.250 1.200 1.280 202,000 252,440 1.2497 0.719 0.708 0.719 0.691 0.737 351,020 0.7192 0.81%
2015-02-23 0 1.240 1.210 1.240 1.230 1.250 172,000 212,820 1.2373 0.714 0.696 0.714 0.708 0.719 298,889 0.7120 0.81%
2015-02-18 0 1.230 1.180 1.230 1.180 1.230 330,000 395,260 1.1978 0.708 0.679 0.708 0.679 0.708 573,449 0.6893 1.65%
2015-02-17 0 1.210 1.200 1.250 1.180 1.280 652,000 778,920 1.1947 0.696 0.691 0.719 0.679 0.737 1,132,997 0.6875 0.83%
2015-02-16 0 1.200 1.170 1.200 1.210 1.220 60,000 73,040 1.2173 0.691 0.673 0.691 0.696 0.702 104,263 0.7005 2.56%
2015-02-13 0 1.170 1.170 1.190 1.170 1.190 192,000 226,240 1.1783 0.673 0.673 0.685 0.673 0.685 333,643 0.6781 -2.50%
2015-02-12 0 1.200 1.200 1.210 1.200 1.250 244,000 294,800 1.2082 0.691 0.691 0.696 0.691 0.719 424,005 0.6953 0.00%
2015-02-11 0 1.200 1.170 1.200 1.200 1.200 100,000 120,000 1.2000 0.691 0.673 0.691 0.691 0.691 173,772 0.6906 2.56%
2015-02-10 0 1.170 1.160 1.190 1.170 1.190 46,000 54,020 1.1743 0.673 0.668 0.685 0.673 0.685 79,935 0.6758 0.00%
2015-02-09 0 1.170 1.170 1.200 1.170 1.210 140,000 166,440 1.1889 0.673 0.673 0.691 0.673 0.696 243,281 0.6841 -2.50%
2015-02-06 0 1.200 1.160 1.200 1.180 1.200 100,000 119,100 1.1910 0.691 0.668 0.691 0.679 0.691 173,772 0.6854 3.45%
2015-02-05 0 1.160 1.160 1.180 1.160 1.170 22,000 25,620 1.1645 0.668 0.668 0.679 0.668 0.673 38,230 0.6702 -2.52%
2015-02-04 0 1.190 1.170 1.190 - - 0 0 - 0.685 0.673 0.685 - - 0 - 0.00%
2015-02-03 0 1.190 1.170 1.190 1.190 1.190 30,000 35,700 1.1900 0.685 0.673 0.685 0.685 0.685 52,132 0.6848 0.00%
2015-02-02 0 1.190 1.170 1.190 1.180 1.190 90,000 106,500 1.1833 0.685 0.673 0.685 0.679 0.685 156,395 0.6810 0.85%
2015-01-30 0 1.180 1.150 1.180 1.150 1.200 784,000 913,020 1.1646 0.679 0.662 0.679 0.662 0.691 1,362,376 0.6702 -0.84%
2015-01-29 0 1.190 1.180 1.190 1.200 1.200 50,000 60,000 1.2000 0.685 0.679 0.685 0.691 0.691 86,886 0.6906 -0.83%
2015-01-28 0 1.200 1.170 1.200 1.170 1.200 704,000 824,160 1.1707 0.691 0.673 0.691 0.673 0.691 1,223,358 0.6737 0.84%
2015-01-27 0 1.190 1.180 1.190 1.190 1.190 72,000 85,680 1.1900 0.685 0.679 0.685 0.685 0.685 125,116 0.6848 1.71%
2015-01-26 0 1.170 1.160 1.190 1.170 1.170 20,000 23,400 1.1700 0.673 0.668 0.685 0.673 0.673 34,754 0.6733 0.00%
2015-01-23 0 1.170 1.160 1.170 1.150 1.250 626,000 736,420 1.1764 0.673 0.668 0.673 0.662 0.719 1,087,816 0.6770 -4.10%
2015-01-22 0 1.220 1.200 1.220 1.200 1.260 94,000 114,020 1.2130 0.702 0.691 0.702 0.691 0.725 163,346 0.6980 -3.17%
2015-01-21 0 1.260 1.160 1.260 1.260 1.260 80,000 100,800 1.2600 0.725 0.668 0.725 0.725 0.725 139,018 0.7251 2.44%
2015-01-20 0 1.230 1.200 1.260 - - 0 0 - 0.708 0.691 0.725 - - 0 - 0.00%
2015-01-19 0 1.230 1.180 1.230 1.200 1.230 66,000 79,780 1.2088 0.708 0.679 0.708 0.691 0.708 114,690 0.6956 0.82%
2015-01-16 0 1.220 1.210 1.220 1.220 1.270 40,000 50,140 1.2535 0.702 0.696 0.702 0.702 0.731 69,509 0.7213 0.83%
2015-01-15 0 1.210 1.210 1.230 1.200 1.250 62,000 75,880 1.2239 0.696 0.696 0.708 0.691 0.719 107,739 0.7043 -0.82%
2015-01-14 0 1.220 1.190 1.220 1.200 1.230 98,000 118,900 1.2133 0.702 0.685 0.702 0.691 0.708 170,297 0.6982 1.67%
2015-01-13 0 1.200 1.170 1.200 1.170 1.200 54,000 63,260 1.1715 0.691 0.673 0.691 0.673 0.691 93,837 0.6741 1.69%
2015-01-12 0 1.180 1.180 1.200 1.180 1.200 168,000 199,840 1.1895 0.679 0.679 0.691 0.679 0.691 291,938 0.6845 0.00%
2015-01-09 0 1.180 1.160 1.180 1.150 1.180 286,000 334,040 1.1680 0.679 0.668 0.679 0.662 0.679 496,989 0.6721 0.00%
2015-01-08 0 1.180 1.160 1.180 1.150 1.180 150,000 174,160 1.1611 0.679 0.668 0.679 0.662 0.679 260,659 0.6682 0.85%
2015-01-07 0 1.170 1.160 1.170 1.170 1.170 58,000 67,860 1.1700 0.673 0.668 0.673 0.673 0.673 100,788 0.6733 0.00%
2015-01-06 0 1.170 1.150 1.180 - - 0 0 - 0.673 0.662 0.679 - - 0 - 0.00%
2015-01-05 0 1.170 1.150 1.170 1.160 1.180 216,000 252,560 1.1693 0.673 0.662 0.673 0.668 0.679 375,349 0.6729 -0.85%
2015-01-02 0 1.180 1.170 1.180 1.170 1.200 452,000 532,240 1.1775 0.679 0.673 0.679 0.673 0.691 785,452 0.6776 0.00%
2014-12-31 0 1.180 1.170 1.180 1.190 1.190 60,000 71,400 1.1900 0.679 0.673 0.679 0.685 0.685 104,263 0.6848 -0.84%
2014-12-30 0 1.190 1.170 1.200 1.170 1.190 902,000 1,065,160 1.1809 0.685 0.673 0.691 0.673 0.685 1,567,428 0.6796 2.59%
2014-12-29 0 1.160 1.150 1.180 1.160 1.220 396,000 470,860 1.1890 0.668 0.662 0.679 0.668 0.702 688,139 0.6843 -3.33%
2014-12-24 0 1.200 1.160 1.200 - - 0 0 - 0.691 0.668 0.691 - - 0 - 0.00%
2014-12-23 0 1.200 1.170 1.200 1.200 1.200 58,000 69,600 1.2000 0.691 0.673 0.691 0.691 0.691 100,788 0.6906 0.00%
2014-12-22 0 1.200 1.150 1.200 1.160 1.200 56,000 65,040 1.1614 0.691 0.662 0.691 0.668 0.691 97,313 0.6684 2.56%
2014-12-19 0 1.170 1.160 1.170 - - 30,000 35,100 1.1700 0.673 0.668 0.673 - - 52,132 0.6733 -0.85%
2014-12-18 0 1.180 1.140 1.180 1.140 1.200 1,560,000 1,815,280 1.1636 0.679 0.656 0.679 0.656 0.691 2,710,851 0.6696 1.72%
2014-12-17 0 1.160 1.160 1.190 1.150 1.220 424,000 496,460 1.1709 0.668 0.668 0.685 0.662 0.702 736,795 0.6738 -4.92%
2014-12-16 0 1.220 1.160 1.220 1.150 1.220 892,000 1,053,460 1.1810 0.702 0.668 0.702 0.662 0.702 1,550,051 0.6796 2.52%
2014-12-15 0 1.190 1.180 1.220 1.190 1.190 60,000 71,400 1.1900 0.685 0.679 0.702 0.685 0.685 104,263 0.6848 -0.83%
2014-12-12 0 1.200 1.150 1.200 1.200 1.200 28,000 33,600 1.2000 0.691 0.662 0.691 0.691 0.691 48,656 0.6906 -1.64%
2014-12-11 0 1.220 1.220 1.230 1.150 1.230 292,000 351,140 1.2025 0.702 0.702 0.708 0.662 0.708 507,416 0.6920 -0.81%
2014-12-10 0 1.230 1.170 1.230 1.170 1.230 120,000 144,400 1.2033 0.708 0.673 0.708 0.673 0.708 208,527 0.6925 3.36%
2014-12-09 0 1.190 1.180 1.220 1.190 1.230 354,000 423,300 1.1958 0.685 0.679 0.702 0.685 0.708 615,155 0.6881 -1.65%
2014-12-08 0 1.210 1.170 1.220 1.190 1.210 354,000 425,340 1.2015 0.696 0.673 0.702 0.685 0.696 615,155 0.6914 -1.63%
2014-12-05 0 1.230 1.200 1.230 1.230 1.240 300,000 369,460 1.2315 0.708 0.691 0.708 0.708 0.714 521,317 0.7087 0.00%
2014-12-04 0 1.230 1.190 1.230 1.180 1.240 1,010,000 1,220,080 1.2080 0.708 0.685 0.708 0.679 0.714 1,755,102 0.6952 -0.81%
2014-12-03 0 1.240 1.200 1.240 1.200 1.250 580,000 708,340 1.2213 0.714 0.691 0.714 0.691 0.719 1,007,880 0.7028 -0.80%
2014-12-02 0 1.250 1.210 1.250 1.250 1.250 64,000 80,000 1.2500 0.719 0.696 0.719 0.719 0.719 111,214 0.7193 0.00%
2014-12-01 0 1.250 1.230 1.250 - - 0 0 - 0.719 0.708 0.719 - - 0 - 0.00%
2014-11-28 0 1.250 1.200 1.250 1.230 1.250 1,050,000 1,292,500 1.2310 0.719 0.691 0.719 0.708 0.719 1,824,611 0.7084 0.00%
2014-11-27 0 1.250 1.210 1.250 - - 0 0 - 0.719 0.696 0.719 - - 0 - 0.00%
2014-11-26 0 1.250 1.200 1.250 1.240 1.250 50,000 62,320 1.2464 0.719 0.691 0.719 0.714 0.719 86,886 0.7173 0.00%
2014-11-25 0 1.250 1.210 1.250 1.240 1.250 300,000 373,300 1.2443 0.719 0.696 0.719 0.714 0.719 521,317 0.7161 0.81%
2014-11-24 0 1.240 1.230 1.240 1.250 1.250 40,000 50,000 1.2500 0.714 0.708 0.714 0.719 0.719 69,509 0.7193 0.00%
2014-11-21 0 1.240 1.210 1.250 1.240 1.240 20,000 24,800 1.2400 0.714 0.696 0.719 0.714 0.714 34,754 0.7136 0.81%
2014-11-20 0 1.230 1.210 1.240 1.230 1.250 182,000 224,380 1.2329 0.708 0.696 0.714 0.708 0.719 316,266 0.7095 -0.81%
2014-11-19 0 1.240 1.230 1.250 1.230 1.250 314,000 391,480 1.2468 0.714 0.708 0.719 0.708 0.719 545,646 0.7175 -3.12%
2014-11-18 0 1.280 1.250 1.280 1.270 1.280 60,000 76,260 1.2710 0.737 0.719 0.737 0.731 0.737 104,263 0.7314 0.79%
2014-11-17 0 1.270 1.250 1.270 1.260 1.290 158,000 201,700 1.2766 0.731 0.719 0.731 0.725 0.742 274,561 0.7346 0.79%
2014-11-14 0 1.260 1.230 1.260 1.280 1.290 108,000 138,740 1.2846 0.725 0.708 0.725 0.737 0.742 187,674 0.7393 0.00%
2014-11-13 0 1.260 1.230 1.260 1.250 1.280 454,000 571,820 1.2595 0.725 0.708 0.725 0.719 0.737 788,927 0.7248 -2.33%
2014-11-12 0 1.290 1.240 1.290 1.240 1.290 190,000 244,000 1.2842 0.742 0.714 0.742 0.714 0.742 330,168 0.7390 0.00%
2014-11-11 0 1.290 1.230 1.290 1.230 1.300 1,292,000 1,607,440 1.2441 0.742 0.708 0.742 0.708 0.748 2,245,141 0.7160 0.00%
2014-11-10 0 1.290 1.250 1.290 1.250 1.290 86,000 110,700 1.2872 0.742 0.719 0.742 0.719 0.742 149,444 0.7407 0.00%
2014-11-07 0 1.290 1.260 1.290 1.290 1.290 90,000 116,100 1.2900 0.742 0.725 0.742 0.742 0.742 156,395 0.7423 0.00%
2014-11-06 0 1.290 1.290 1.300 1.230 1.290 162,000 207,760 1.2825 0.742 0.742 0.748 0.708 0.742 281,511 0.7380 0.78%
2014-11-05 0 1.280 1.220 1.280 - - 0 0 - 0.737 0.702 0.737 - - 0 - 0.00%
2014-11-04 0 1.280 1.220 1.290 1.200 1.290 194,000 242,560 1.2503 0.737 0.702 0.742 0.691 0.742 337,119 0.7195 0.00%
2014-11-03 0 1.280 1.200 1.280 - - 0 0 - 0.737 0.691 0.737 - - 0 - -0.78%
2014-10-31 0 1.290 1.240 1.290 1.280 1.300 472,000 608,520 1.2892 0.742 0.714 0.742 0.737 0.748 820,206 0.7419 0.78%
2014-10-30 0 1.280 1.260 1.280 1.250 1.330 428,000 544,200 1.2715 0.737 0.725 0.737 0.719 0.765 743,746 0.7317 1.59%
2014-10-29 0 1.260 1.240 1.260 1.240 1.260 412,000 513,100 1.2454 0.725 0.714 0.725 0.714 0.725 715,943 0.7167 0.80%
2014-10-28 0 1.250 1.220 1.250 1.210 1.270 292,000 359,220 1.2302 0.719 0.702 0.719 0.696 0.731 507,416 0.7079 3.31%
2014-10-27 0 1.210 1.190 1.210 1.200 1.210 274,000 331,340 1.2093 0.696 0.685 0.696 0.691 0.696 476,137 0.6959 0.83%
2014-10-24 0 1.200 1.180 1.200 1.180 1.200 60,000 70,920 1.1820 0.691 0.679 0.691 0.679 0.691 104,263 0.6802 0.00%
2014-10-23 0 1.200 1.170 1.200 1.160 1.200 704,000 824,520 1.1712 0.691 0.673 0.691 0.668 0.691 1,223,358 0.6740 3.45%
2014-10-22 0 1.160 1.160 1.170 1.150 1.200 592,000 696,600 1.1767 0.668 0.668 0.673 0.662 0.691 1,028,733 0.6771 -3.33%
2014-10-21 0 1.200 1.180 1.200 1.170 1.220 1,098,000 1,320,540 1.2027 0.691 0.679 0.691 0.673 0.702 1,908,022 0.6921 -0.83%
2014-10-20 0 1.210 1.170 1.210 1.220 1.220 50,000 61,000 1.2200 0.696 0.673 0.696 0.702 0.702 86,886 0.7021 0.83%
2014-10-17 0 1.200 1.200 1.210 1.150 1.170 62,000 71,840 1.1587 0.691 0.691 0.696 0.662 0.673 107,739 0.6668 -0.83%
2014-10-16 0 1.210 1.160 1.210 1.210 1.210 12,000 14,520 1.2100 0.696 0.668 0.696 0.696 0.696 20,853 0.6963 -0.82%
2014-10-15 0 1.220 1.170 1.220 1.200 1.250 230,000 281,160 1.2224 0.702 0.673 0.702 0.691 0.719 399,677 0.7035 6.09%
2014-10-14 0 1.150 1.150 1.190 1.150 1.190 1,658,000 1,956,580 1.1801 0.662 0.662 0.685 0.662 0.685 2,881,148 0.6791 -4.96%
2014-10-13 0 1.210 1.180 1.210 1.220 1.220 8,000 9,760 1.2200 0.696 0.679 0.696 0.702 0.702 13,902 0.7021 -1.63%
2014-10-10 0 1.230 1.180 1.230 - - 0 0 - 0.708 0.679 0.708 - - 0 - 0.00%
2014-10-09 0 1.230 1.190 1.230 1.200 1.230 50,000 60,900 1.2180 0.708 0.685 0.708 0.691 0.708 86,886 0.7009 0.00%
2014-10-08 0 1.230 1.180 1.230 1.230 1.230 6,000 7,380 1.2300 0.708 0.679 0.708 0.708 0.708 10,426 0.7078 0.00%
2014-10-07 0 1.230 1.180 1.230 1.180 1.230 388,000 457,940 1.1803 0.708 0.679 0.708 0.679 0.708 674,237 0.6792 -0.81%
2014-10-06 0 1.240 1.180 1.240 1.220 1.250 18,000 22,200 1.2333 0.714 0.679 0.714 0.702 0.719 31,279 0.7097 2.48%
2014-10-03 0 1.210 1.150 1.210 - - 0 0 - 0.696 0.662 0.696 - - 0 - 0.00%
2014-09-30 0 1.210 1.160 1.210 1.120 1.210 1,792,000 2,061,240 1.1502 0.696 0.668 0.696 0.645 0.696 3,114,003 0.6619 0.83%
2014-09-29 0 1.200 1.180 1.230 1.190 1.220 210,000 253,240 1.2059 0.691 0.679 0.708 0.685 0.702 364,922 0.6940 -5.51%
2014-09-26 0 1.270 1.230 1.280 1.230 1.270 64,000 79,840 1.2475 0.731 0.708 0.737 0.708 0.731 111,214 0.7179 -0.78%
2014-09-25 0 1.280 1.270 1.290 1.200 1.330 11,314,000 13,643,980 1.2059 0.737 0.731 0.742 0.691 0.765 19,660,619 0.6940 6.67%
2014-09-24 0 1.200 1.200 1.220 1.200 1.200 20,000 24,000 1.2000 0.691 0.691 0.702 0.691 0.691 34,754 0.6906 0.00%
2014-09-23 0 1.200 1.190 1.210 1.190 1.200 180,000 215,200 1.1956 0.691 0.685 0.696 0.685 0.691 312,790 0.6880 -0.83%
2014-09-22 0 1.210 1.190 1.210 1.200 1.230 314,000 381,080 1.2136 0.696 0.685 0.696 0.691 0.708 545,646 0.6984 0.83%
2014-09-19 0 1.200 1.190 1.200 1.180 1.220 140,000 168,500 1.2036 0.691 0.685 0.691 0.679 0.702 243,281 0.6926 0.00%
2014-09-18 0 1.200 1.200 1.220 1.200 1.200 132,000 158,400 1.2000 0.691 0.691 0.702 0.691 0.691 229,380 0.6906 0.00%
2014-09-17 0 1.200 1.190 1.220 1.190 1.240 154,000 187,980 1.2206 0.691 0.685 0.702 0.685 0.714 267,610 0.7024 0.00%
2014-09-16 0 1.200 1.200 1.240 1.200 1.250 34,000 41,800 1.2294 0.691 0.691 0.714 0.691 0.719 59,083 0.7075 0.00%
2014-09-15 0 1.200 1.190 1.200 1.200 1.220 150,000 180,740 1.2049 0.691 0.685 0.691 0.691 0.702 260,659 0.6934 0.00%
2014-09-12 0 1.200 1.190 1.230 1.200 1.230 578,000 694,620 1.2018 0.691 0.685 0.708 0.691 0.708 1,004,405 0.6916 -0.83%
2014-09-11 0 1.210 1.210 1.220 1.200 1.220 732,000 884,440 1.2083 0.696 0.696 0.702 0.691 0.702 1,272,015 0.6953 -0.82%
2014-09-10 0 1.220 1.220 1.250 1.200 1.330 626,000 763,940 1.2204 0.702 0.702 0.719 0.691 0.765 1,087,816 0.7023 1.67%
2014-09-08 0 1.200 1.190 1.250 - - 0 0 - 0.691 0.685 0.719 - - 0 - 0.00%
2014-09-05 0 1.200 1.200 1.230 1.200 1.220 298,000 358,780 1.2040 0.691 0.691 0.708 0.691 0.702 517,842 0.6928 -0.83%
2014-09-04 0 1.210 1.190 1.210 1.180 1.250 296,000 357,040 1.2062 0.696 0.685 0.696 0.679 0.719 514,367 0.6941 -3.20%
2014-09-03 0 1.250 1.230 1.250 1.250 1.250 310,000 387,500 1.2500 0.719 0.708 0.719 0.719 0.719 538,695 0.7193 1.63%
2014-09-02 0 1.230 1.210 1.230 1.190 1.230 228,000 277,580 1.2175 0.708 0.696 0.708 0.685 0.708 396,201 0.7006 2.50%
2014-09-01 0 1.200 1.200 1.240 1.200 1.250 598,000 719,600 1.2033 0.691 0.691 0.714 0.691 0.719 1,039,159 0.6925 -0.83%
2014-08-29 0 1.210 1.210 1.230 1.210 1.220 322,000 390,620 1.2131 0.696 0.696 0.708 0.696 0.702 559,547 0.6981 -1.63%
2014-08-28 0 1.230 1.220 1.250 1.220 1.250 250,000 308,200 1.2328 0.708 0.702 0.719 0.702 0.719 434,431 0.7094 -1.60%
2014-08-27 0 1.250 1.240 1.250 1.250 1.250 146,000 182,500 1.2500 0.719 0.714 0.719 0.719 0.719 253,708 0.7193 0.00%
2014-08-26 0 1.250 1.240 1.250 1.240 1.250 244,000 304,620 1.2484 0.719 0.714 0.719 0.714 0.719 424,005 0.7184 0.00%
2014-08-25 0 1.250 1.230 1.250 1.230 1.280 1,332,000 1,652,500 1.2406 0.719 0.708 0.719 0.708 0.737 2,314,650 0.7139 1.63%
2014-08-22 0 1.230 1.220 1.260 1.220 1.260 120,000 148,400 1.2367 0.708 0.702 0.725 0.702 0.725 208,527 0.7117 0.82%
2014-08-21 0 1.220 1.190 1.250 - - 0 0 - 0.702 0.685 0.719 - - 0 - 0.00%
2014-08-20 0 1.220 1.210 1.250 1.210 1.250 706,000 859,940 1.2180 0.702 0.696 0.719 0.696 0.719 1,226,834 0.7009 0.83%
2014-08-19 0 1.210 1.210 1.250 1.200 1.260 840,000 1,027,080 1.2227 0.696 0.696 0.719 0.691 0.725 1,459,689 0.7036 -3.97%
2014-08-18 0 1.260 1.230 1.260 1.240 1.280 300,000 375,240 1.2508 0.725 0.708 0.725 0.714 0.737 521,317 0.7198 0.00%
2014-08-15 0 1.260 1.250 1.300 1.260 1.280 50,000 63,940 1.2788 0.725 0.719 0.748 0.725 0.737 86,886 0.7359 -3.82%
2014-08-14 0 1.310 1.300 1.310 1.280 1.310 104,000 136,120 1.3088 0.754 0.748 0.754 0.737 0.754 180,723 0.7532 0.77%
2014-08-13 0 1.300 1.290 1.310 1.300 1.320 584,000 763,740 1.3078 0.748 0.742 0.754 0.748 0.760 1,014,831 0.7526 0.00%
2014-08-12 0 1.300 1.300 1.330 1.300 1.340 254,000 333,880 1.3145 0.748 0.748 0.765 0.748 0.771 441,382 0.7564 -3.70%
2014-08-11 0 1.350 1.320 1.350 1.330 1.350 216,000 290,320 1.3441 0.777 0.760 0.777 0.765 0.777 375,349 0.7735 1.50%
2014-08-08 0 1.330 1.320 1.330 1.330 1.350 306,000 410,380 1.3411 0.765 0.760 0.765 0.765 0.777 531,744 0.7718 -1.48%
2014-08-07 0 1.350 1.310 1.350 1.320 1.370 486,000 646,620 1.3305 0.777 0.754 0.777 0.760 0.788 844,534 0.7657 0.00%
2014-08-06 0 1.350 1.350 1.370 1.350 1.350 20,000 27,000 1.3500 0.777 0.777 0.788 0.777 0.777 34,754 0.7769 -2.17%
2014-08-05 0 1.380 1.340 1.380 1.380 1.380 30,000 41,400 1.3800 0.794 0.771 0.794 0.794 0.794 52,132 0.7941 0.00%
2014-08-04 0 1.380 1.330 1.380 1.330 1.380 62,000 85,460 1.3784 0.794 0.765 0.794 0.765 0.794 107,739 0.7932 2.99%
2014-08-01 0 1.340 1.330 1.360 1.340 1.450 144,000 198,560 1.3789 0.771 0.765 0.783 0.771 0.834 250,232 0.7935 -2.90%
2014-07-31 0 1.380 1.340 1.380 1.380 1.380 50,000 69,000 1.3800 0.794 0.771 0.794 0.794 0.794 86,886 0.7941 2.99%
2014-07-30 0 1.340 1.340 1.380 1.340 1.370 82,000 112,280 1.3693 0.771 0.771 0.794 0.771 0.788 142,493 0.7880 -2.90%
2014-07-29 0 1.380 1.370 1.390 1.380 1.400 100,000 139,000 1.3900 0.794 0.788 0.800 0.794 0.806 173,772 0.7999 1.47%
2014-07-28 0 1.360 1.360 1.400 1.360 1.480 540,000 744,060 1.3779 0.783 0.783 0.806 0.783 0.852 938,371 0.7929 -5.56%
2014-07-25 0 1.440 1.360 1.440 1.360 1.440 112,000 154,980 1.3838 0.829 0.783 0.829 0.783 0.829 194,625 0.7963 1.41%
2014-07-24 0 1.420 1.350 1.420 1.450 1.460 100,000 146,060 1.4606 0.817 0.777 0.817 0.834 0.840 173,772 0.8405 0.00%
2014-07-23 0 1.420 1.370 1.420 1.380 1.470 230,000 328,380 1.4277 0.817 0.788 0.817 0.794 0.846 399,677 0.8216 5.19%
2014-07-22 0 1.350 1.340 1.400 1.350 1.400 188,000 263,620 1.4022 0.777 0.771 0.806 0.777 0.806 326,692 0.8069 -2.88%
2014-07-21 0 1.390 1.370 1.390 1.380 1.400 74,000 102,360 1.3832 0.800 0.788 0.800 0.794 0.806 128,592 0.7960 0.72%
2014-07-18 0 1.380 1.310 1.380 1.380 1.380 14,000 19,320 1.3800 0.794 0.754 0.794 0.794 0.794 24,328 0.7941 0.00%
2014-07-17 0 1.380 1.350 1.380 1.340 1.380 110,000 149,300 1.3573 0.794 0.777 0.794 0.771 0.794 191,150 0.7811 1.47%
2014-07-16 0 1.360 1.330 1.360 1.340 1.390 154,000 209,020 1.3573 0.783 0.765 0.783 0.771 0.800 267,610 0.7811 2.26%
2014-07-15 0 1.330 1.330 1.380 1.330 1.340 80,000 106,760 1.3345 0.765 0.765 0.794 0.765 0.771 139,018 0.7680 -4.32%
2014-07-14 0 1.390 1.320 1.390 1.400 1.400 30,000 42,000 1.4000 0.800 0.760 0.800 0.806 0.806 52,132 0.8057 4.51%
2014-07-11 0 1.330 1.320 1.390 1.330 1.390 48,000 63,960 1.3325 0.765 0.760 0.800 0.765 0.800 83,411 0.7668 -0.75%
2014-07-10 0 1.340 1.340 1.380 1.340 1.400 96,000 132,800 1.3833 0.771 0.771 0.794 0.771 0.806 166,822 0.7961 -2.90%
2014-07-09 0 1.380 1.330 1.390 1.380 1.400 52,000 72,380 1.3919 0.794 0.765 0.800 0.794 0.806 90,362 0.8010 1.47%
2014-07-08 0 1.360 1.330 1.410 - - 0 0 - 0.783 0.765 0.811 - - 0 - 0.00%
2014-07-07 0 1.360 1.390 1.400 1.340 1.400 248,000 341,480 1.3769 0.783 0.800 0.806 0.771 0.806 430,956 0.7924 -2.16%
2014-07-04 0 1.390 1.350 1.390 1.300 1.390 398,000 545,520 1.3707 0.800 0.777 0.800 0.748 0.800 691,614 0.7888 6.11%
2014-07-03 0 1.310 1.310 1.330 1.310 1.400 392,000 537,380 1.3709 0.754 0.754 0.765 0.754 0.806 681,188 0.7889 -2.24%
2014-07-02 0 1.340 1.340 1.370 1.340 1.380 84,000 115,340 1.3731 0.771 0.771 0.788 0.771 0.794 145,969 0.7902 0.75%
2014-06-30 0 1.330 1.310 1.330 1.280 1.350 388,000 508,460 1.3105 0.765 0.754 0.765 0.737 0.777 674,237 0.7541 3.91%
2014-06-27 0 1.280 1.260 1.310 1.240 1.300 888,000 1,112,880 1.2532 0.737 0.725 0.754 0.714 0.748 1,543,100 0.7212 -0.78%
2014-06-26 0 1.290 1.260 1.290 1.290 1.290 42,000 54,180 1.2900 0.742 0.725 0.742 0.742 0.742 72,984 0.7423 2.38%
2014-06-25 0 1.260 1.250 1.300 1.250 1.300 302,000 380,400 1.2596 0.725 0.719 0.748 0.719 0.748 524,793 0.7249 0.80%
2014-06-24 0 1.250 1.250 1.300 1.250 1.250 16,000 20,000 1.2500 0.719 0.719 0.748 0.719 0.719 27,804 0.7193 -0.79%
2014-06-23 0 1.260 1.260 1.300 1.260 1.300 304,000 385,260 1.2673 0.725 0.725 0.748 0.725 0.748 528,268 0.7293 0.00%
2014-06-20 0 1.260 1.260 1.280 1.250 1.280 152,000 190,660 1.2543 0.725 0.725 0.737 0.719 0.737 264,134 0.7218 0.00%
2014-06-19 0 1.260 1.260 1.290 1.250 1.300 152,000 193,560 1.2734 0.725 0.725 0.742 0.719 0.748 264,134 0.7328 -0.79%
2014-06-18 0 1.270 1.270 1.290 1.270 1.290 68,000 87,120 1.2812 0.731 0.731 0.742 0.731 0.742 118,165 0.7373 0.00%
2014-06-17 0 1.270 1.230 1.300 1.250 1.270 300,000 378,000 1.2600 0.731 0.708 0.748 0.719 0.731 521,317 0.7251 0.00%
2014-06-16 0 1.270 1.270 1.300 1.270 1.310 206,000 266,180 1.2921 0.731 0.731 0.748 0.731 0.754 357,971 0.7436 -0.78%
2014-06-13 0 1.280 1.250 1.280 1.310 1.330 30,000 39,760 1.3253 0.737 0.719 0.737 0.754 0.765 52,132 0.7627 0.00%
2014-06-12 0 1.280 1.280 1.290 1.220 1.280 252,000 314,320 1.2473 0.737 0.737 0.742 0.702 0.737 437,907 0.7178 1.59%
2014-06-11 0 1.260 1.260 1.280 1.240 1.330 426,000 537,700 1.2622 0.725 0.725 0.737 0.714 0.765 740,271 0.7264 -2.33%
2014-06-10 0 1.290 1.290 1.310 1.290 1.340 90,000 118,540 1.3171 0.742 0.742 0.754 0.742 0.771 156,395 0.7580 0.39%
2014-06-09 0 1.360 1.360 1.380 1.360 1.380 984,000 1,349,500 1.3714 0.739 0.739 0.750 0.739 0.750 1,809,722 0.7457 -0.73%
2014-06-06 0 1.370 1.370 1.380 1.350 1.410 854,000 1,169,660 1.3696 0.745 0.745 0.750 0.734 0.767 1,570,633 0.7447 0.00%
2014-06-05 0 1.370 1.340 1.370 1.340 1.380 766,000 1,048,600 1.3689 0.745 0.729 0.745 0.729 0.750 1,408,788 0.7443 0.00%
2014-06-04 0 1.370 1.350 1.380 1.320 1.380 2,430,000 3,307,800 1.3612 0.745 0.734 0.750 0.718 0.750 4,469,131 0.7401 0.00%
2014-06-03 0 1.370 1.370 1.380 1.340 1.380 196,000 269,920 1.3771 0.745 0.745 0.750 0.729 0.750 360,473 0.7488 -0.72%
2014-05-30 0 1.380 1.320 1.380 1.320 1.380 176,000 235,320 1.3370 0.750 0.718 0.750 0.718 0.750 323,690 0.7270 1.47%
2014-05-29 0 1.360 1.320 1.360 1.320 1.380 568,000 771,660 1.3586 0.739 0.718 0.739 0.718 0.750 1,044,636 0.7387 5.43%
2014-05-28 0 1.290 1.290 1.320 1.220 1.300 730,000 934,560 1.2802 0.701 0.701 0.718 0.663 0.707 1,342,578 0.6961 4.88%
2014-05-27 0 1.230 1.220 1.240 1.170 1.250 1,824,000 2,207,740 1.2104 0.669 0.663 0.674 0.636 0.680 3,354,607 0.6581 6.03%
2014-05-26 0 1.160 1.150 1.170 1.150 1.180 590,000 685,860 1.1625 0.631 0.625 0.636 0.625 0.642 1,085,098 0.6321 -1.69%
2014-05-23 0 1.180 1.160 1.180 1.160 1.180 64,000 74,860 1.1697 0.642 0.631 0.642 0.631 0.642 117,706 0.6360 0.00%
2014-05-22 0 1.180 1.170 1.180 1.180 1.200 1,012,000 1,199,100 1.1849 0.642 0.636 0.642 0.642 0.652 1,861,218 0.6443 1.72%
2014-05-21 0 1.160 1.150 1.180 1.160 1.160 130,000 150,800 1.1600 0.631 0.625 0.642 0.631 0.631 239,089 0.6307 -1.69%
2014-05-20 0 1.180 1.160 1.180 1.180 1.180 70,000 82,600 1.1800 0.642 0.631 0.642 0.642 0.642 128,740 0.6416 0.85%
2014-05-19 0 1.170 1.160 1.170 1.170 1.190 506,000 595,220 1.1763 0.636 0.631 0.636 0.636 0.647 930,609 0.6396 1.74%
2014-05-16 0 1.150 1.150 1.170 1.150 1.150 102,000 117,340 1.1504 0.625 0.625 0.636 0.625 0.625 187,593 0.6255 -1.71%
2014-05-15 0 1.170 1.160 1.170 1.170 1.170 138,000 161,460 1.1700 0.636 0.631 0.636 0.636 0.636 253,802 0.6362 0.00%
2014-05-14 0 1.170 1.150 1.170 1.150 1.170 86,000 100,220 1.1653 0.636 0.625 0.636 0.625 0.636 158,167 0.6336 0.00%
2014-05-13 0 1.170 1.130 1.170 - - 2,000 2,360 1.1800 0.636 0.614 0.636 - - 3,678 0.6416 -0.85%
2014-05-12 0 1.180 1.170 1.180 1.170 1.180 1,262,000 1,488,020 1.1791 0.642 0.636 0.642 0.636 0.642 2,321,005 0.6411 0.00%
2014-05-09 0 1.180 1.170 1.180 1.180 1.190 736,000 868,620 1.1802 0.642 0.636 0.642 0.642 0.647 1,353,613 0.6417 -4.07%
2014-05-08 0 1.230 1.180 1.230 1.190 1.240 118,000 143,040 1.2122 0.669 0.642 0.669 0.647 0.674 217,020 0.6591 4.24%
2014-05-07 0 1.180 1.180 1.210 1.160 1.160 2,000 2,320 1.1600 0.642 0.642 0.658 0.631 0.631 3,678 0.6307 -4.84%
2014-05-05 0 1.240 1.150 1.240 - - 0 0 - 0.674 0.625 0.674 - - 0 - 0.00%
2014-05-02 0 1.240 1.190 1.240 - - 0 0 - 0.674 0.647 0.674 - - 0 - 0.00%
2014-04-30 0 1.240 1.210 1.240 1.240 1.240 4,000 4,960 1.2400 0.674 0.658 0.674 0.674 0.674 7,357 0.6742 2.48%
2014-04-29 0 1.210 1.210 1.230 1.200 1.250 292,000 354,340 1.2135 0.658 0.658 0.669 0.652 0.680 537,031 0.6598 -6.20%
2014-04-28 0 1.290 1.220 1.290 1.280 1.290 210,000 268,900 1.2805 0.701 0.663 0.701 0.696 0.701 386,221 0.6962 1.57%
2014-04-25 0 1.270 1.260 1.290 1.270 1.290 540,000 693,840 1.2849 0.691 0.685 0.701 0.691 0.701 993,140 0.6986 -2.31%
2014-04-24 0 1.300 1.290 1.300 1.290 1.320 86,000 112,040 1.3028 0.707 0.701 0.707 0.701 0.718 158,167 0.7084 0.00%
2014-04-23 0 1.300 1.290 1.300 1.300 1.320 116,000 151,320 1.3045 0.707 0.701 0.707 0.707 0.718 213,341 0.7093 0.00%
2014-04-22 0 1.300 1.290 1.320 1.300 1.340 328,000 428,060 1.3051 0.707 0.701 0.718 0.707 0.729 603,241 0.7096 0.00%
2014-04-17 0 1.300 1.290 1.310 1.300 1.300 330,000 429,000 1.3000 0.707 0.701 0.712 0.707 0.707 606,919 0.7068 -1.52%
2014-04-16 0 1.320 1.280 1.320 1.300 1.330 62,000 81,820 1.3197 0.718 0.696 0.718 0.707 0.723 114,027 0.7175 1.54%
2014-04-15 0 1.300 1.290 1.300 1.300 1.340 712,000 931,840 1.3088 0.707 0.701 0.707 0.707 0.729 1,309,474 0.7116 -2.26%
2014-04-14 0 1.330 1.320 1.340 1.300 1.380 1,310,000 1,756,080 1.3405 0.723 0.718 0.729 0.707 0.750 2,409,285 0.7289 -2.21%
2014-04-11 0 1.360 1.350 1.360 1.360 1.380 552,000 752,320 1.3629 0.739 0.734 0.739 0.739 0.750 1,015,210 0.7410 -2.16%
2014-04-10 0 1.390 1.370 1.390 1.380 1.400 470,000 649,940 1.3829 0.756 0.745 0.756 0.750 0.761 864,400 0.7519 -1.42%
2014-04-09 0 1.410 1.400 1.410 1.430 1.430 20,000 28,600 1.4300 0.767 0.761 0.767 0.778 0.778 36,783 0.7775 1.44%
2014-04-08 0 1.390 1.390 1.430 1.380 1.410 208,000 288,700 1.3880 0.756 0.756 0.778 0.750 0.767 382,543 0.7547 -0.71%
2014-04-07 0 1.400 1.400 1.430 1.390 1.400 276,000 385,400 1.3964 0.761 0.761 0.778 0.756 0.761 507,605 0.7593 -3.45%
2014-04-04 0 1.450 1.410 1.450 1.420 1.460 72,000 103,480 1.4372 0.788 0.767 0.788 0.772 0.794 132,419 0.7815 1.40%
2014-04-03 0 1.430 1.430 1.460 1.430 1.460 204,000 293,520 1.4388 0.778 0.778 0.794 0.778 0.794 375,186 0.7823 0.00%
2014-04-02 0 1.430 1.430 1.470 1.430 1.470 42,000 61,320 1.4600 0.778 0.778 0.799 0.778 0.799 77,244 0.7938 -2.05%
2014-04-01 0 1.460 1.390 1.460 1.450 1.460 24,000 34,840 1.4517 0.794 0.756 0.794 0.788 0.794 44,140 0.7893 2.10%
2014-03-31 0 1.430 1.400 1.430 1.390 1.440 96,000 135,920 1.4158 0.778 0.761 0.778 0.756 0.783 176,558 0.7698 0.00%
2014-03-28 0 1.430 1.400 1.430 1.430 1.450 34,000 49,260 1.4488 0.778 0.761 0.778 0.778 0.788 62,531 0.7878 2.14%
2014-03-27 0 1.400 1.400 1.410 1.400 1.460 928,000 1,308,140 1.4096 0.761 0.761 0.767 0.761 0.794 1,706,730 0.7665 -2.78%
2014-03-26 0 1.440 1.440 1.470 1.440 1.480 98,000 142,520 1.4543 0.783 0.783 0.799 0.783 0.805 180,237 0.7907 -2.70%
2014-03-25 0 1.480 1.450 1.480 1.450 1.480 88,000 128,980 1.4657 0.805 0.788 0.805 0.788 0.805 161,845 0.7969 0.00%
2014-03-24 0 1.480 1.480 1.490 1.440 1.480 148,000 218,880 1.4789 0.805 0.805 0.810 0.783 0.805 272,194 0.8041 0.68%
2014-03-21 0 1.470 1.470 1.480 1.440 1.470 390,000 562,840 1.4432 0.799 0.799 0.805 0.783 0.799 717,268 0.7847 2.08%
2014-03-20 0 1.440 1.420 1.440 1.420 1.480 590,000 850,920 1.4422 0.783 0.772 0.783 0.772 0.805 1,085,098 0.7842 -1.37%
2014-03-19 0 1.460 1.460 1.480 1.430 1.480 462,000 676,660 1.4646 0.794 0.794 0.805 0.778 0.805 849,687 0.7964 0.00%
2014-03-18 0 1.460 1.450 1.460 1.460 1.500 660,000 983,920 1.4908 0.794 0.788 0.794 0.794 0.816 1,213,838 0.8106 -1.35%
2014-03-17 0 1.480 1.480 1.490 1.470 1.550 1,486,000 2,203,900 1.4831 0.805 0.805 0.810 0.799 0.843 2,732,975 0.8064 -0.67%
2014-03-14 0 1.490 1.490 1.510 1.480 1.560 728,000 1,094,720 1.5037 0.810 0.810 0.821 0.805 0.848 1,338,900 0.8176 -0.67%
2014-03-13 0 1.500 1.500 1.540 1.500 1.560 1,766,000 2,691,200 1.5239 0.816 0.816 0.837 0.816 0.848 3,247,936 0.8286 0.00%
2014-03-12 0 1.500 1.480 1.510 1.450 1.510 1,080,000 1,616,860 1.4971 0.816 0.805 0.821 0.788 0.821 1,986,280 0.8140 3.45%
2014-03-11 0 1.450 1.440 1.450 1.430 1.450 80,000 115,460 1.4433 0.788 0.783 0.788 0.778 0.788 147,132 0.7847 2.11%
2014-03-10 0 1.420 1.380 1.420 1.380 1.420 176,000 245,360 1.3941 0.772 0.750 0.772 0.750 0.772 323,690 0.7580 1.43%
2014-03-07 0 1.400 1.390 1.400 1.390 1.400 298,000 414,380 1.3905 0.761 0.756 0.761 0.756 0.761 548,066 0.7561 1.45%
2014-03-06 0 1.380 1.380 1.400 1.370 1.400 396,000 548,360 1.3847 0.750 0.750 0.761 0.745 0.761 728,303 0.7529 1.47%
2014-03-05 0 1.360 1.360 1.370 1.320 1.370 880,000 1,175,500 1.3358 0.739 0.739 0.745 0.718 0.745 1,618,451 0.7263 0.74%
2014-03-04 0 1.350 1.330 1.360 1.320 1.400 4,326,000 5,819,920 1.3453 0.734 0.723 0.739 0.718 0.761 7,956,156 0.7315 -4.93%
2014-03-03 0 1.420 1.410 1.430 1.390 1.420 246,000 346,720 1.4094 0.772 0.767 0.778 0.756 0.772 452,431 0.7663 2.16%
2014-02-28 0 1.390 1.390 1.400 1.380 1.400 48,000 67,040 1.3967 0.756 0.756 0.761 0.750 0.761 88,279 0.7594 -0.71%
2014-02-27 0 1.400 1.390 1.400 1.370 1.400 112,000 155,440 1.3879 0.761 0.756 0.761 0.745 0.761 205,985 0.7546 0.00%
2014-02-26 0 1.400 1.380 1.410 1.360 1.400 330,000 459,720 1.3931 0.761 0.750 0.767 0.739 0.761 606,919 0.7575 0.72%
2014-02-25 0 1.390 1.380 1.400 1.380 1.430 300,000 419,500 1.3983 0.756 0.750 0.761 0.750 0.778 551,745 0.7603 -0.71%
2014-02-24 0 1.400 1.400 1.420 1.380 1.420 32,000 44,840 1.4013 0.761 0.761 0.772 0.750 0.772 58,853 0.7619 -0.71%
2014-02-21 0 1.410 1.410 1.420 1.390 1.440 96,000 137,100 1.4281 0.767 0.767 0.772 0.756 0.783 176,558 0.7765 -1.40%
2014-02-20 0 1.430 1.390 1.430 1.380 1.440 784,000 1,106,920 1.4119 0.778 0.756 0.778 0.750 0.783 1,441,892 0.7677 1.42%
2014-02-19 0 1.410 1.410 1.430 1.410 1.460 388,000 555,020 1.4305 0.767 0.767 0.778 0.767 0.794 713,590 0.7778 -1.40%
2014-02-18 0 1.430 1.420 1.440 1.420 1.460 538,000 771,920 1.4348 0.778 0.772 0.783 0.772 0.794 989,462 0.7801 -0.69%
2014-02-17 0 1.440 1.440 1.450 1.430 1.460 231,355 333,469 1.4414 0.783 0.783 0.788 0.778 0.794 425,496 0.7837 -1.37%
2014-02-14 0 1.460 1.430 1.460 1.430 1.480 374,000 541,740 1.4485 0.794 0.778 0.794 0.778 0.805 687,842 0.7876 2.10%
2014-02-13 0 1.430 1.430 1.460 1.430 1.450 158,000 228,140 1.4439 0.778 0.778 0.794 0.778 0.788 290,585 0.7851 -2.05%
2014-02-12 0 1.460 1.430 1.470 1.440 1.470 246,000 357,020 1.4513 0.794 0.778 0.799 0.783 0.799 452,431 0.7891 0.69%
2014-02-11 0 1.450 1.440 1.460 1.430 1.470 366,000 530,000 1.4481 0.788 0.783 0.794 0.778 0.799 673,128 0.7874 -3.33%
2014-02-10 0 1.500 1.460 1.500 1.480 1.500 50,000 74,360 1.4872 0.816 0.794 0.816 0.805 0.816 91,957 0.8086 1.35%
2014-02-07 0 1.480 1.450 1.480 1.450 1.480 160,000 234,240 1.4640 0.805 0.788 0.805 0.788 0.805 294,264 0.7960 2.78%
2014-02-06 0 1.440 1.420 1.450 1.400 1.460 888,000 1,270,840 1.4311 0.783 0.772 0.788 0.761 0.794 1,633,164 0.7781 -4.00%
2014-02-05 0 1.500 1.420 1.500 - - 0 0 - 0.816 0.772 0.816 - - 0 - 0.00%
2014-02-04 0 1.500 1.410 1.500 - - 0 0 - 0.816 0.767 0.816 - - 0 - 0.00%
2014-01-30 0 1.500 1.450 1.500 - - 0 0 - 0.816 0.788 0.816 - - 0 - 0.00%
2014-01-29 0 1.500 1.440 1.500 1.480 1.500 80,000 118,840 1.4855 0.816 0.783 0.816 0.805 0.816 147,132 0.8077 3.45%
2014-01-28 0 1.450 1.440 1.450 1.450 1.490 206,000 299,700 1.4549 0.788 0.783 0.788 0.788 0.810 378,865 0.7910 -1.36%
2014-01-27 0 1.470 1.430 1.470 1.430 1.470 88,000 128,680 1.4623 0.799 0.778 0.799 0.778 0.799 161,845 0.7951 0.68%
2014-01-24 0 1.460 1.440 1.460 1.450 1.480 790,000 1,153,700 1.4604 0.794 0.783 0.794 0.788 0.805 1,452,927 0.7941 -0.68%
2014-01-23 0 1.470 1.470 1.500 1.470 1.470 30,000 44,100 1.4700 0.799 0.799 0.816 0.799 0.799 55,174 0.7993 -2.00%
2014-01-22 0 1.500 1.460 1.500 1.480 1.500 52,000 77,740 1.4950 0.816 0.794 0.816 0.805 0.816 95,636 0.8129 0.67%
2014-01-21 0 1.490 1.460 1.500 - - 0 0 - 0.810 0.794 0.816 - - 0 - 0.00%
2014-01-20 0 1.490 1.480 1.500 1.470 1.490 14,000 20,780 1.4843 0.810 0.805 0.816 0.799 0.810 25,748 0.8071 -0.67%
2014-01-17 0 1.500 1.490 1.510 1.450 1.500 524,000 776,620 1.4821 0.816 0.810 0.821 0.788 0.816 963,714 0.8059 3.45%
2014-01-16 0 1.450 1.440 1.460 1.450 1.490 254,000 368,660 1.4514 0.788 0.783 0.794 0.788 0.810 467,144 0.7892 -2.68%
2014-01-15 0 1.490 1.410 1.490 1.490 1.490 2,000 2,980 1.4900 0.810 0.767 0.810 0.810 0.810 3,678 0.8102 0.00%
2014-01-14 0 1.490 1.440 1.490 - - 0 0 - 0.810 0.783 0.810 - - 0 - 0.00%
2014-01-13 0 1.490 1.420 1.500 - - 0 0 - 0.810 0.772 0.816 - - 0 - 0.00%
2014-01-10 0 1.490 1.450 1.490 1.450 1.520 1,034,000 1,538,040 1.4875 0.810 0.788 0.810 0.788 0.826 1,901,680 0.8088 -0.67%
2014-01-09 0 1.500 1.490 1.530 1.490 1.530 202,000 304,580 1.5078 0.816 0.810 0.832 0.810 0.832 371,508 0.8198 -2.60%
2014-01-08 0 1.540 1.520 1.540 1.520 1.550 84,000 129,200 1.5381 0.837 0.826 0.837 0.826 0.843 154,488 0.8363 0.00%
2014-01-07 0 1.540 1.530 1.540 1.520 1.570 708,000 1,094,780 1.5463 0.837 0.832 0.837 0.826 0.854 1,302,117 0.8408 -1.91%
2014-01-06 0 1.570 1.570 1.590 1.570 1.580 98,000 154,680 1.5784 0.854 0.854 0.865 0.854 0.859 180,237 0.8582 -1.26%
2014-01-03 0 1.590 1.590 1.600 1.580 1.600 1,018,000 1,619,480 1.5908 0.865 0.865 0.870 0.859 0.870 1,872,253 0.8650 -0.62%
2014-01-02 0 1.600 1.600 1.610 1.560 1.630 934,000 1,489,480 1.5947 0.870 0.870 0.875 0.848 0.886 1,717,765 0.8671 2.56%
2013-12-31 0 1.560 1.560 1.590 1.560 1.560 8,000 12,480 1.5600 0.848 0.848 0.865 0.848 0.848 14,713 0.8482 -0.64%
2013-12-30 0 1.570 1.570 1.580 1.560 1.560 58,000 90,480 1.5600 0.854 0.854 0.859 0.848 0.848 106,671 0.8482 -2.48%
2013-12-27 0 1.610 1.580 1.610 - - 0 0 - 0.875 0.859 0.875 - - 0 - 0.00%
2013-12-24 0 1.610 1.600 1.620 1.580 1.610 146,000 232,880 1.5951 0.875 0.870 0.881 0.859 0.875 268,516 0.8673 1.90%
2013-12-23 0 1.580 1.580 1.600 1.580 1.580 214,000 338,120 1.5800 0.859 0.859 0.870 0.859 0.859 393,578 0.8591 0.00%
2013-12-20 0 1.580 1.580 1.620 1.580 1.600 166,000 264,280 1.5920 0.859 0.859 0.881 0.859 0.870 305,299 0.8656 -1.86%
2013-12-19 0 1.610 1.610 1.640 1.610 1.630 134,000 217,380 1.6222 0.875 0.875 0.892 0.875 0.886 246,446 0.8821 -1.23%
2013-12-18 0 1.630 1.630 1.650 1.620 1.630 524,000 854,020 1.6298 0.886 0.886 0.897 0.881 0.886 963,714 0.8862 0.00%
2013-12-17 0 1.630 1.630 1.660 1.610 1.620 34,000 55,060 1.6194 0.886 0.886 0.903 0.875 0.881 62,531 0.8805 -1.81%
2013-12-16 0 1.660 1.640 1.670 1.640 1.660 170,000 280,440 1.6496 0.903 0.892 0.908 0.892 0.903 312,655 0.8970 0.61%
2013-12-13 0 1.650 1.620 1.650 1.600 1.650 284,000 459,080 1.6165 0.897 0.881 0.897 0.870 0.897 522,318 0.8789 3.77%
2013-12-12 0 1.590 1.590 1.600 1.590 1.620 265,883 425,492 1.6003 0.865 0.865 0.870 0.865 0.881 488,998 0.8701 -1.85%
2013-12-11 0 1.620 1.600 1.640 1.600 1.650 106,000 172,620 1.6285 0.881 0.870 0.892 0.870 0.897 194,950 0.8855 -1.82%
2013-12-10 0 1.650 1.630 1.650 1.640 1.670 260,000 427,720 1.6451 0.897 0.886 0.897 0.892 0.908 478,179 0.8945 -1.20%
2013-12-09 0 1.670 1.660 1.700 1.650 1.690 388,000 655,040 1.6882 0.908 0.903 0.924 0.897 0.919 713,590 0.9180 -1.18%
2013-12-06 0 1.690 1.660 1.690 1.700 1.700 114,000 193,800 1.7000 0.919 0.903 0.919 0.924 0.924 209,663 0.9243 -1.17%
2013-12-05 0 1.710 1.670 1.710 1.660 1.710 90,000 150,760 1.6751 0.930 0.908 0.930 0.903 0.930 165,523 0.9108 0.00%
2013-12-04 0 1.710 1.710 1.740 1.700 1.730 440,000 753,080 1.7115 0.930 0.930 0.946 0.924 0.941 809,225 0.9306 0.59%
2013-12-03 0 1.700 1.680 1.710 1.670 1.710 640,000 1,088,480 1.7008 0.924 0.913 0.930 0.908 0.930 1,177,055 0.9247 1.80%
2013-12-02 0 1.670 1.650 1.680 1.580 1.670 652,000 1,069,200 1.6399 0.908 0.897 0.913 0.859 0.908 1,199,125 0.8917 6.37%
2013-11-29 0 1.570 1.570 1.580 1.540 1.580 154,000 241,060 1.5653 0.854 0.854 0.859 0.837 0.859 283,229 0.8511 1.95%
2013-11-28 0 1.540 1.540 1.550 1.530 1.580 426,000 655,820 1.5395 0.837 0.837 0.843 0.832 0.859 783,477 0.8371 -2.53%
2013-11-27 0 1.580 1.550 1.580 1.540 1.580 360,000 559,780 1.5549 0.859 0.843 0.859 0.837 0.859 662,093 0.8455 0.00%
2013-11-26 0 1.580 1.560 1.580 1.530 1.580 216,000 337,400 1.5620 0.859 0.848 0.859 0.832 0.859 397,256 0.8493 1.28%
2013-11-25 0 1.560 1.560 1.580 1.550 1.590 130,000 203,520 1.5655 0.848 0.848 0.859 0.843 0.865 239,089 0.8512 -1.89%
2013-11-22 0 1.590 1.550 1.590 1.550 1.600 86,000 135,980 1.5812 0.865 0.843 0.865 0.843 0.870 158,167 0.8597 0.00%
2013-11-21 0 1.590 1.570 1.590 1.520 1.590 1,172,000 1,819,740 1.5527 0.865 0.854 0.865 0.826 0.865 2,155,482 0.8442 -1.85%
2013-11-20 0 1.620 1.600 1.620 1.590 1.660 960,000 1,561,800 1.6269 0.881 0.870 0.881 0.865 0.903 1,765,583 0.8846 -1.82%
2013-11-19 0 1.650 1.630 1.650 1.610 1.660 764,000 1,252,700 1.6397 0.897 0.886 0.897 0.875 0.903 1,405,109 0.8915 -1.20%
2013-11-18 0 1.670 1.650 1.690 1.630 1.710 1,306,000 2,177,100 1.6670 0.908 0.897 0.919 0.886 0.930 2,401,928 0.9064 -1.18%
2013-11-15 0 1.690 1.660 1.690 1.630 1.730 1,032,000 1,719,280 1.6660 0.919 0.903 0.919 0.886 0.941 1,898,001 0.9058 -1.74%
2013-11-14 0 1.720 1.720 1.730 1.690 1.780 652,000 1,133,360 1.7383 0.935 0.935 0.941 0.919 0.968 1,199,125 0.9452 -0.58%
2013-11-13 0 1.730 1.700 1.730 1.690 1.840 1,886,000 3,352,680 1.7777 0.941 0.924 0.941 0.919 1.000 3,468,634 0.9666 -1.14%
2013-11-12 0 1.750 1.730 1.750 1.640 1.760 3,312,000 5,718,980 1.7267 0.952 0.941 0.952 0.892 0.957 6,091,260 0.9389 3.55%
2013-11-11 0 1.690 1.680 1.690 1.510 1.740 5,646,000 9,378,260 1.6610 0.919 0.913 0.919 0.821 0.946 10,383,832 0.9032 9.74%
2013-11-08 0 1.540 1.530 1.550 1.470 1.580 4,208,164 6,389,589 1.5184 0.837 0.832 0.843 0.799 0.859 7,739,438 0.8256 -4.35%
2013-11-07 0 1.610 1.610 1.620 1.370 1.700 93,186,175 124,571,819 1.3368 0.875 0.875 0.881 0.745 0.924 171,383,213 0.7269 21.05%
2013-11-06 0 1.330 1.330 1.350 1.330 1.360 92,744 125,372 1.3518 0.723 0.723 0.734 0.723 0.739 170,570 0.7350 0.00%
2013-11-05 0 1.330 1.330 1.360 1.330 1.330 22,000 29,260 1.3300 0.723 0.723 0.739 0.723 0.723 40,461 0.7232 -0.75%
2013-11-04 0 1.340 1.340 1.360 1.330 1.380 454,679 616,076 1.3550 0.729 0.729 0.739 0.723 0.750 836,222 0.7367 0.00%
2013-11-01 0 1.340 1.340 1.350 1.320 1.350 116,000 155,580 1.3412 0.729 0.729 0.734 0.718 0.734 213,341 0.7293 -0.74%
2013-10-31 0 1.350 1.340 1.350 1.320 1.360 288,000 384,320 1.3344 0.734 0.729 0.734 0.718 0.739 529,675 0.7256 0.00%
2013-10-30 0 1.350 1.340 1.360 1.330 1.350 34,000 45,540 1.3394 0.734 0.729 0.739 0.723 0.734 62,531 0.7283 0.00%
2013-10-29 0 1.350 1.320 1.350 - - 0 0 - 0.734 0.718 0.734 - - 0 - 0.00%
2013-10-28 0 1.350 1.320 1.350 1.330 1.380 206,000 277,940 1.3492 0.734 0.718 0.734 0.723 0.750 378,865 0.7336 0.75%
2013-10-25 0 1.340 1.350 1.370 1.330 1.350 56,000 75,220 1.3432 0.729 0.734 0.745 0.723 0.734 102,992 0.7303 -2.90%
2013-10-24 0 1.380 1.340 1.390 1.340 1.380 54,000 72,520 1.3430 0.750 0.729 0.756 0.729 0.750 99,314 0.7302 3.76%
2013-10-23 0 1.330 1.320 1.360 1.330 1.360 116,000 156,560 1.3497 0.723 0.718 0.739 0.723 0.739 213,341 0.7338 -3.62%
2013-10-22 0 1.380 1.370 1.380 1.380 1.380 530,000 731,400 1.3800 0.750 0.745 0.750 0.750 0.750 974,749 0.7503 0.00%
2013-10-21 0 1.380 1.380 1.390 1.370 1.390 426,000 587,820 1.3799 0.750 0.750 0.756 0.745 0.756 783,477 0.7503 0.00%
2013-10-18 0 1.380 1.380 1.390 1.370 1.400 370,000 509,960 1.3783 0.750 0.750 0.756 0.745 0.761 680,485 0.7494 0.00%
2013-10-17 0 1.380 1.370 1.380 1.350 1.400 1,342,000 1,841,220 1.3720 0.750 0.745 0.750 0.734 0.761 2,468,137 0.7460 2.22%
2013-10-16 0 1.350 1.340 1.350 1.330 1.350 456,000 613,700 1.3458 0.734 0.729 0.734 0.723 0.734 838,652 0.7318 -0.74%
2013-10-15 0 1.360 1.360 1.390 1.320 1.390 316,000 429,460 1.3591 0.739 0.739 0.756 0.718 0.756 581,171 0.7390 -0.73%
2013-10-11 0 1.370 1.370 1.380 1.340 1.390 110,000 150,880 1.3716 0.745 0.745 0.750 0.729 0.756 202,306 0.7458 0.74%
2013-10-10 0 1.360 1.360 1.390 1.340 1.400 512,000 698,440 1.3641 0.739 0.739 0.756 0.729 0.761 941,644 0.7417 -2.86%
2013-10-09 0 1.400 1.380 1.430 1.380 1.400 16,000 22,280 1.3925 0.761 0.750 0.778 0.750 0.761 29,426 0.7571 -2.10%
2013-10-08 0 1.430 1.430 1.440 1.310 1.440 1,224,000 1,710,420 1.3974 0.778 0.778 0.783 0.712 0.783 2,251,118 0.7598 6.72%
2013-10-07 0 1.340 1.310 1.350 1.350 1.350 20,000 27,000 1.3500 0.729 0.712 0.734 0.734 0.734 36,783 0.7340 0.00%
2013-10-04 0 1.340 1.330 1.340 1.310 1.340 96,000 127,000 1.3229 0.729 0.723 0.729 0.712 0.729 176,558 0.7193 1.52%
2013-10-03 0 1.320 1.320 1.350 1.320 1.330 258,000 343,020 1.3295 0.718 0.718 0.734 0.718 0.723 474,500 0.7229 -0.75%
2013-10-02 0 1.330 1.330 1.350 1.320 1.350 88,000 118,120 1.3423 0.723 0.723 0.734 0.718 0.734 161,845 0.7298 -1.48%
2013-09-30 0 1.350 1.310 1.350 - - 0 0 - 0.734 0.712 0.734 - - 0 - 0.00%
2013-09-27 0 1.350 1.310 1.350 1.350 1.350 2,000 2,700 1.3500 0.734 0.712 0.734 0.734 0.734 3,678 0.7340 0.00%
2013-09-26 0 1.350 1.330 1.360 1.310 1.350 64,000 85,200 1.3313 0.734 0.723 0.739 0.712 0.734 117,706 0.7238 0.00%
2013-09-25 0 1.350 1.320 1.340 1.350 1.350 20,000 27,000 1.3500 0.734 0.718 0.729 0.734 0.734 36,783 0.7340 -0.74%
2013-09-24 0 1.360 1.360 1.370 1.300 1.360 716,000 948,000 1.3240 0.739 0.739 0.745 0.707 0.739 1,316,830 0.7199 -2.86%
2013-09-23 0 1.400 1.310 1.400 - - 0 0 - 0.761 0.712 0.761 - - 0 - 0.00%
2013-09-19 0 1.400 1.340 1.400 1.340 1.400 128,000 175,000 1.3672 0.761 0.729 0.761 0.729 0.761 235,411 0.7434 6.87%
2013-09-18 0 1.310 1.310 1.340 1.310 1.360 118,000 157,360 1.3336 0.712 0.712 0.729 0.712 0.739 217,020 0.7251 -0.76%
2013-09-17 0 1.320 1.300 1.320 1.300 1.320 138,000 180,780 1.3100 0.718 0.707 0.718 0.707 0.718 253,802 0.7123 0.76%
2013-09-16 0 1.310 1.290 1.310 1.270 1.330 238,000 310,580 1.3050 0.712 0.701 0.712 0.691 0.723 437,717 0.7095 -2.24%
2013-09-13 0 1.340 1.320 1.340 1.320 1.370 330,000 439,520 1.3319 0.729 0.718 0.729 0.718 0.745 606,919 0.7242 -1.47%
2013-09-12 0 1.360 1.350 1.370 1.340 1.390 418,000 573,060 1.3710 0.739 0.734 0.745 0.729 0.756 768,764 0.7454 -2.86%
2013-09-11 0 1.400 1.390 1.410 1.370 1.410 1,086,000 1,520,320 1.3999 0.761 0.756 0.767 0.745 0.767 1,997,315 0.7612 -1.41%
2013-09-10 0 1.420 1.420 1.430 1.420 1.450 256,000 365,120 1.4263 0.772 0.772 0.778 0.772 0.788 470,822 0.7755 0.71%
2013-09-09 0 1.410 1.380 1.410 1.400 1.420 112,000 158,220 1.4127 0.767 0.750 0.767 0.761 0.772 205,985 0.7681 0.71%
2013-09-06 0 1.400 1.380 1.400 1.400 1.420 212,000 297,420 1.4029 0.761 0.750 0.761 0.761 0.772 389,899 0.7628 0.00%
2013-09-05 0 1.400 1.390 1.400 1.360 1.400 90,000 125,620 1.3958 0.761 0.756 0.761 0.739 0.761 165,523 0.7589 -0.71%
2013-09-04 0 1.410 1.350 1.410 1.420 1.420 22,000 31,240 1.4200 0.767 0.734 0.767 0.772 0.772 40,461 0.7721 -0.70%
2013-09-03 0 1.420 1.350 1.420 - - 0 0 - 0.772 0.734 0.772 - - 0 - -0.70%
2013-09-02 0 1.430 1.400 1.440 1.430 1.460 112,000 162,660 1.4523 0.778 0.761 0.783 0.778 0.794 205,985 0.7897 0.70%
2013-08-30 0 1.420 1.360 1.420 1.420 1.430 52,000 74,340 1.4296 0.772 0.739 0.772 0.772 0.778 95,636 0.7773 -0.70%
2013-08-29 0 1.430 1.350 1.450 - - 0 0 - 0.778 0.734 0.788 - - 0 - 0.00%
2013-08-28 0 1.430 1.360 1.440 - - 0 0 - 0.778 0.739 0.783 - - 0 - 0.00%
2013-08-27 0 1.430 1.410 1.430 1.410 1.450 358,000 510,140 1.4250 0.778 0.767 0.778 0.767 0.788 658,415 0.7748 1.42%
2013-08-26 0 1.410 1.400 1.440 1.400 1.600 2,486,000 3,625,480 1.4584 0.767 0.761 0.783 0.761 0.870 4,572,123 0.7930 -10.76%
2013-08-23 0 1.580 1.570 1.580 1.550 1.600 248,000 391,420 1.5783 0.859 0.854 0.859 0.843 0.870 456,109 0.8582 -0.63%
2013-08-22 0 1.590 1.580 1.590 1.570 1.610 1,082,000 1,719,600 1.5893 0.865 0.859 0.865 0.854 0.875 1,989,959 0.8641 1.92%
2013-08-21 0 1.560 1.550 1.560 1.530 1.610 1,406,000 2,190,740 1.5581 0.848 0.843 0.848 0.832 0.875 2,585,843 0.8472 -5.45%
2013-08-20 0 1.650 1.620 1.650 1.620 1.670 616,000 1,010,540 1.6405 0.897 0.881 0.897 0.881 0.908 1,132,915 0.8920 -1.20%
2013-08-19 0 1.670 1.650 1.680 1.660 1.690 1,542,000 2,578,340 1.6721 0.908 0.897 0.913 0.903 0.919 2,835,967 0.9092 -1.76%
2013-08-16 0 1.700 1.670 1.700 1.650 1.700 584,000 973,500 1.6670 0.924 0.908 0.924 0.897 0.924 1,074,063 0.9064 2.41%
2013-08-15 0 1.660 1.650 1.670 1.660 1.730 1,290,000 2,162,780 1.6766 0.903 0.897 0.908 0.903 0.941 2,372,502 0.9116 -1.78%
2013-08-13 0 1.690 1.680 1.690 1.670 1.720 1,270,000 2,150,600 1.6934 0.919 0.913 0.919 0.908 0.935 2,335,719 0.9207 0.00%
2013-08-12 0 1.690 1.670 1.690 1.600 1.710 1,610,000 2,695,900 1.6745 0.919 0.908 0.919 0.870 0.930 2,961,029 0.9105 4.32%
2013-08-09 0 1.620 1.600 1.620 1.570 1.620 1,076,000 1,729,660 1.6075 0.881 0.870 0.881 0.854 0.881 1,978,924 0.8740 4.52%
2013-08-08 0 1.550 1.550 1.560 1.530 1.550 100,000 153,800 1.5380 0.843 0.843 0.848 0.832 0.843 183,915 0.8363 -1.27%
2013-08-07 0 1.570 1.540 1.570 1.520 1.590 316,000 490,740 1.5530 0.854 0.837 0.854 0.826 0.865 581,171 0.8444 -0.63%
2013-08-06 0 1.580 1.570 1.590 1.550 1.600 950,000 1,507,560 1.5869 0.859 0.854 0.865 0.843 0.870 1,747,191 0.8628 2.60%
2013-08-05 0 1.540 1.540 1.550 1.410 1.640 4,180,000 6,381,700 1.5267 0.837 0.837 0.843 0.767 0.892 7,687,641 0.8301 10.00%
2013-08-02 0 1.400 1.370 1.400 1.310 1.410 1,380,000 1,888,200 1.3683 0.761 0.745 0.761 0.712 0.767 2,538,025 0.7440 3.70%
2013-08-01 0 1.350 1.340 1.350 1.330 1.350 122,000 162,540 1.3323 0.734 0.729 0.734 0.723 0.734 224,376 0.7244 -0.74%
2013-07-31 0 1.360 1.330 1.360 1.340 1.360 100,000 135,380 1.3538 0.739 0.723 0.739 0.729 0.739 183,915 0.7361 0.74%
2013-07-30 0 1.350 1.330 1.350 1.320 1.350 110,000 145,920 1.3265 0.734 0.723 0.734 0.718 0.734 202,306 0.7213 0.00%
2013-07-29 0 1.350 1.330 1.350 1.320 1.370 496,000 658,720 1.3281 0.734 0.723 0.734 0.718 0.745 912,218 0.7221 0.75%
2013-07-26 0 1.340 1.330 1.340 1.310 1.340 328,000 435,960 1.3291 0.729 0.723 0.729 0.712 0.729 603,241 0.7227 0.00%
2013-07-25 0 1.340 1.340 1.360 1.320 1.350 88,000 117,300 1.3330 0.729 0.729 0.739 0.718 0.734 161,845 0.7248 -1.47%
2013-07-24 0 1.360 1.340 1.360 - - 0 0 - 0.739 0.729 0.739 - - 0 - 0.00%
2013-07-23 0 1.360 1.350 1.360 1.320 1.390 850,000 1,152,480 1.3559 0.739 0.734 0.739 0.718 0.756 1,563,276 0.7372 3.03%
2013-07-22 0 1.320 1.300 1.320 1.300 1.350 258,000 342,760 1.3285 0.718 0.707 0.718 0.707 0.734 474,500 0.7224 -2.22%
2013-07-19 0 1.350 1.320 1.350 1.300 1.390 1,182,000 1,578,360 1.3353 0.734 0.718 0.734 0.707 0.756 2,173,874 0.7261 -2.88%
2013-07-18 0 1.390 1.360 1.390 1.350 1.390 704,000 973,700 1.3831 0.756 0.739 0.756 0.734 0.756 1,294,761 0.7520 -2.11%
2013-07-17 0 1.420 1.390 1.420 1.380 1.420 340,000 475,160 1.3975 0.772 0.756 0.772 0.750 0.772 625,310 0.7599 2.16%
2013-07-16 0 1.390 1.360 1.390 1.330 1.390 168,000 228,700 1.3613 0.756 0.739 0.756 0.723 0.756 308,977 0.7402 0.00%
2013-07-15 0 1.390 1.390 1.400 1.350 1.420 488,000 674,140 1.3814 0.756 0.756 0.761 0.734 0.772 897,504 0.7511 -0.71%
2013-07-12 0 1.400 1.380 1.400 1.380 1.460 694,000 978,380 1.4098 0.761 0.750 0.761 0.750 0.794 1,276,369 0.7665 -3.45%
2013-07-11 0 1.450 1.450 1.460 1.420 1.510 3,070,000 4,447,540 1.4487 0.788 0.788 0.794 0.772 0.821 5,646,186 0.7877 -3.97%
2013-07-10 0 1.510 1.490 1.510 1.490 1.520 504,000 759,700 1.5073 0.821 0.810 0.821 0.810 0.826 926,931 0.8196 0.67%
2013-07-09 0 1.500 1.490 1.510 1.460 1.550 1,516,000 2,267,580 1.4958 0.816 0.810 0.821 0.794 0.843 2,788,149 0.8133 -1.32%
2013-07-08 0 1.520 1.520 1.530 1.460 1.560 1,862,000 2,836,420 1.5233 0.826 0.826 0.832 0.794 0.848 3,424,494 0.8283 1.33%
2013-07-05 0 1.500 1.480 1.500 1.490 1.510 480,000 720,800 1.5017 0.816 0.805 0.816 0.810 0.821 882,791 0.8165 1.35%
2013-07-04 0 1.480 1.500 1.510 1.460 1.530 758,000 1,138,120 1.5015 0.805 0.816 0.821 0.794 0.832 1,394,075 0.8164 0.68%
2013-07-03 0 1.470 1.450 1.480 1.450 1.550 2,892,000 4,325,780 1.4958 0.799 0.788 0.805 0.788 0.843 5,318,817 0.8133 -1.34%
2013-07-02 0 1.490 1.480 1.490 1.380 1.530 4,030,000 5,915,640 1.4679 0.810 0.805 0.810 0.750 0.832 7,411,768 0.7981 7.97%
2013-06-28 0 1.380 1.350 1.390 1.290 1.380 1,148,000 1,542,560 1.3437 0.750 0.734 0.756 0.701 0.750 2,111,342 0.7306 6.15%
2013-06-27 0 1.300 1.290 1.300 1.260 1.330 898,000 1,166,340 1.2988 0.707 0.701 0.707 0.685 0.723 1,651,555 0.7062 0.00%
2013-06-26 0 1.300 1.280 1.300 1.220 1.300 608,000 771,200 1.2684 0.707 0.696 0.707 0.663 0.707 1,118,202 0.6897 5.69%
2013-06-25 0 1.230 1.210 1.230 1.200 1.310 2,384,000 2,924,540 1.2267 0.669 0.658 0.669 0.652 0.712 4,384,530 0.6670 -4.65%
2013-06-24 0 1.290 1.270 1.290 1.270 1.350 2,970,000 3,866,480 1.3018 0.701 0.691 0.701 0.691 0.734 5,462,271 0.7079 -5.15%
2013-06-21 0 1.360 1.350 1.360 1.240 1.370 1,712,000 2,290,340 1.3378 0.739 0.734 0.739 0.674 0.745 3,148,622 0.7274 0.74%
2013-06-20 0 1.350 1.350 1.360 1.330 1.440 2,826,000 3,928,220 1.3900 0.734 0.734 0.739 0.723 0.783 5,197,434 0.7558 -1.46%
2013-06-19 0 1.370 1.370 1.380 1.320 1.430 2,242,000 3,091,380 1.3788 0.745 0.745 0.750 0.718 0.778 4,123,371 0.7497 1.48%
2013-06-18 0 1.350 1.330 1.350 1.240 1.400 6,290,000 8,400,900 1.3356 0.734 0.723 0.734 0.674 0.761 11,568,244 0.7262 6.30%
2013-06-17 0 1.270 1.250 1.270 1.090 1.300 8,442,000 10,081,620 1.1942 0.691 0.680 0.691 0.593 0.707 15,526,092 0.6493 18.69%
2013-06-14 0 1.070 1.050 1.090 1.050 1.090 450,000 485,380 1.0786 0.582 0.571 0.593 0.571 0.593 827,617 0.5865 -0.93%
2013-06-13 0 1.080 1.050 1.080 1.020 1.090 594,000 628,300 1.0577 0.587 0.571 0.587 0.555 0.593 1,092,454 0.5751 -0.92%
2013-06-11 0 1.090 1.060 1.090 1.060 1.130 602,000 655,580 1.0890 0.593 0.576 0.593 0.576 0.614 1,107,167 0.5921 0.00%
2013-06-10 0 1.090 1.040 1.090 1.050 1.100 542,000 582,020 1.0738 0.593 0.565 0.593 0.571 0.598 996,818 0.5839 3.81%
2013-06-07 0 1.120 1.100 1.120 1.050 1.130 1,636,000 1,779,580 1.0878 0.571 0.561 0.571 0.535 0.576 3,209,437 0.5545 3.70%
2013-06-06 0 1.080 1.070 1.080 1.070 1.080 264,000 283,980 1.0757 0.551 0.545 0.551 0.545 0.551 517,904 0.5483 -0.92%
2013-06-05 0 1.090 1.060 1.100 1.040 1.100 1,985,000 2,102,170 1.0590 0.556 0.540 0.561 0.530 0.561 3,894,090 0.5398 1.87%
2013-06-04 0 1.070 1.060 1.080 1.060 1.090 322,000 345,800 1.0739 0.545 0.540 0.551 0.540 0.556 631,686 0.5474 -0.93%
2013-06-03 0 1.080 1.080 1.100 1.080 1.120 679,000 752,790 1.1087 0.551 0.551 0.561 0.551 0.571 1,332,034 0.5651 -2.70%
2013-05-31 0 1.110 1.080 1.110 1.070 1.120 1,734,000 1,883,400 1.0862 0.566 0.551 0.566 0.545 0.571 3,401,689 0.5537 3.74%
2013-05-30 0 1.070 1.060 1.080 1.030 1.120 3,916,000 4,224,200 1.0787 0.545 0.540 0.551 0.525 0.571 7,682,246 0.5499 4.90%
2013-05-29 0 1.020 1.010 1.030 1.020 1.040 90,000 92,680 1.0298 0.520 0.515 0.525 0.520 0.530 176,558 0.5249 -1.92%
2013-05-28 0 1.040 1.020 1.040 1.030 1.050 166,000 173,040 1.0424 0.530 0.520 0.530 0.525 0.535 325,652 0.5314 1.96%
2013-05-27 0 1.020 1.010 1.030 1.020 1.020 120,000 122,400 1.0200 0.520 0.515 0.525 0.520 0.520 235,411 0.5199 0.00%
2013-05-24 0 1.020 1.030 1.040 1.010 1.020 138,000 140,740 1.0199 0.520 0.525 0.530 0.515 0.520 270,723 0.5199 -0.97%
2013-05-23 0 1.030 1.010 1.040 1.000 1.060 1,018,000 1,044,420 1.0260 0.525 0.515 0.530 0.510 0.540 1,997,070 0.5230 -0.96%
2013-05-22 0 1.040 1.020 1.050 0.990 1.070 794,000 818,160 1.0304 0.530 0.520 0.535 0.505 0.545 1,557,636 0.5253 1.96%
2013-05-21 0 1.020 1.010 1.020 1.020 1.030 322,000 330,640 1.0268 0.520 0.515 0.520 0.520 0.525 631,686 0.5234 -2.86%
2013-05-20 0 1.050 1.050 1.060 0.990 1.080 2,900,000 3,037,600 1.0474 0.535 0.535 0.540 0.505 0.551 5,689,099 0.5339 -0.94%
2013-05-16 0 1.060 1.050 1.060 0.990 1.080 2,452,000 2,560,160 1.0441 0.540 0.535 0.540 0.505 0.551 4,810,232 0.5322 4.95%
2013-05-15 0 1.010 1.010 1.030 0.900 1.020 7,464,000 7,271,720 0.9742 0.515 0.515 0.525 0.459 0.520 14,642,565 0.4966 13.48%
2013-05-14 0 0.890 0.890 0.900 0.890 0.890 74,000 65,860 0.8900 0.454 0.454 0.459 0.454 0.454 145,170 0.4537 -1.11%
2013-05-13 0 0.900 0.890 0.900 0.880 0.900 860,000 773,120 0.8990 0.459 0.454 0.459 0.449 0.459 1,687,112 0.4583 1.12%
2013-05-10 0 0.890 0.890 0.900 0.890 0.900 618,000 555,560 0.8990 0.454 0.454 0.459 0.454 0.459 1,212,367 0.4582 1.14%
2013-05-09 0 0.880 0.870 0.890 0.880 0.890 466,000 410,200 0.8803 0.449 0.443 0.454 0.449 0.454 914,179 0.4487 0.00%
2013-05-08 0 0.880 0.880 0.900 0.880 0.900 250,000 222,700 0.8908 0.449 0.449 0.459 0.449 0.459 490,440 0.4541 -1.12%
2013-05-07 0 0.890 0.880 0.890 0.880 0.900 652,000 579,060 0.8881 0.454 0.449 0.454 0.449 0.459 1,279,066 0.4527 1.14%
2013-05-06 0 0.880 0.870 0.880 0.870 0.880 304,000 266,820 0.8777 0.449 0.443 0.449 0.443 0.449 596,375 0.4474 1.15%
2013-05-03 0 0.870 0.860 0.880 0.860 0.880 880,000 762,680 0.8667 0.443 0.438 0.449 0.438 0.449 1,726,347 0.4418 1.16%
2013-05-02 0 0.860 0.850 0.860 0.850 0.880 1,046,000 900,660 0.8611 0.438 0.433 0.438 0.433 0.449 2,051,999 0.4389 1.18%
2013-04-30 0 0.850 0.850 0.860 0.850 0.860 990,000 843,080 0.8516 0.433 0.433 0.438 0.433 0.438 1,942,141 0.4341 1.19%
2013-04-29 0 0.840 0.830 0.850 0.840 0.840 50,000 42,000 0.8400 0.428 0.423 0.433 0.428 0.428 98,088 0.4282 0.00%
2013-04-26 0 0.840 0.840 0.850 0.840 0.840 110,000 92,400 0.8400 0.428 0.428 0.433 0.428 0.428 215,793 0.4282 0.00%
2013-04-25 0 0.840 0.830 0.840 0.840 0.840 50,000 42,000 0.8400 0.428 0.423 0.428 0.428 0.428 98,088 0.4282 0.00%
2013-04-24 0 0.840 0.830 0.840 0.840 0.840 200,000 168,000 0.8400 0.428 0.423 0.428 0.428 0.428 392,352 0.4282 1.20%
2013-04-23 0 0.830 0.820 0.840 0.830 0.830 240,000 199,200 0.8300 0.423 0.418 0.428 0.423 0.423 470,822 0.4231 -1.19%
2013-04-22 0 0.840 0.830 0.840 - - 0 0 - 0.428 0.423 0.428 - - 0 - 0.00%
2013-04-19 0 0.840 0.830 0.840 0.830 0.850 324,000 270,920 0.8362 0.428 0.423 0.428 0.423 0.433 635,610 0.4262 2.44%
2013-04-18 0 0.820 0.820 0.830 0.820 0.830 130,000 107,160 0.8243 0.418 0.418 0.423 0.418 0.423 255,029 0.4202 0.00%
2013-04-17 0 0.820 0.820 0.830 0.810 0.840 1,868,000 1,538,360 0.8235 0.418 0.418 0.423 0.413 0.428 3,664,565 0.4198 -1.20%
2013-04-16 0 0.830 0.820 0.840 0.830 0.830 400,000 332,000 0.8300 0.423 0.418 0.428 0.423 0.423 784,703 0.4231 0.00%
2013-04-15 0 0.830 0.820 0.840 0.830 0.840 282,000 235,060 0.8335 0.423 0.418 0.428 0.423 0.428 553,216 0.4249 0.00%
2013-04-12 0 0.830 0.830 0.840 0.830 0.840 110,000 91,320 0.8302 0.423 0.423 0.428 0.423 0.428 215,793 0.4232 -1.19%
2013-04-11 0 0.840 0.830 0.840 0.840 0.850 282,000 237,120 0.8409 0.428 0.423 0.428 0.428 0.433 553,216 0.4286 0.00%
2013-04-10 0 0.840 0.840 0.850 0.840 0.840 110,000 92,400 0.8400 0.428 0.428 0.433 0.428 0.428 215,793 0.4282 0.00%
2013-04-09 0 0.840 0.840 0.850 0.830 0.850 612,000 511,000 0.8350 0.428 0.428 0.433 0.423 0.433 1,200,596 0.4256 0.00%
2013-04-08 0 0.840 0.830 0.840 0.820 0.840 118,000 97,160 0.8234 0.428 0.423 0.428 0.418 0.428 231,487 0.4197 1.20%
2013-04-05 0 0.830 0.830 0.840 0.830 0.840 222,000 184,600 0.8315 0.423 0.423 0.428 0.423 0.428 435,510 0.4239 -2.35%
2013-04-03 0 0.850 0.840 0.850 0.850 0.860 640,000 545,020 0.8516 0.433 0.428 0.433 0.433 0.438 1,255,525 0.4341 0.00%
2013-04-02 0 0.850 0.840 0.860 0.840 0.860 1,246,000 1,060,480 0.8511 0.433 0.428 0.438 0.428 0.438 2,444,351 0.4338 -1.16%
2013-03-28 0 0.860 0.850 0.870 0.850 0.870 322,000 276,440 0.8585 0.438 0.433 0.443 0.433 0.443 631,686 0.4376 -1.15%
2013-03-27 0 0.870 0.850 0.870 0.850 0.880 198,000 169,480 0.8560 0.443 0.433 0.443 0.433 0.449 388,428 0.4363 0.00%
2013-03-26 0 0.870 0.850 0.870 0.850 0.880 1,000,000 858,180 0.8582 0.443 0.433 0.443 0.433 0.449 1,961,758 0.4375 -1.14%
2013-03-25 0 0.880 0.880 0.900 0.880 0.890 354,000 314,520 0.8885 0.449 0.449 0.459 0.449 0.454 694,462 0.4529 0.00%
2013-03-22 0 0.880 0.870 0.880 0.860 0.880 416,000 361,200 0.8683 0.449 0.443 0.449 0.438 0.449 816,091 0.4426 1.15%
2013-03-21 0 0.870 0.860 0.880 0.860 0.870 162,000 140,920 0.8699 0.443 0.438 0.449 0.438 0.443 317,805 0.4434 0.00%
2013-03-20 0 0.870 0.870 0.880 0.870 0.890 222,000 194,660 0.8768 0.443 0.443 0.449 0.443 0.454 435,510 0.4470 -2.25%
2013-03-19 0 0.890 0.870 0.890 0.870 0.890 522,000 462,200 0.8854 0.454 0.443 0.454 0.443 0.454 1,024,038 0.4514 0.00%
2013-03-18 0 0.890 0.870 0.890 0.860 0.910 1,912,000 1,700,400 0.8893 0.454 0.443 0.454 0.438 0.464 3,750,882 0.4533 1.14%
2013-03-15 0 0.880 0.860 0.880 0.860 0.900 960,000 841,480 0.8765 0.449 0.438 0.449 0.438 0.459 1,883,288 0.4468 -2.22%
2013-03-14 0 0.900 0.900 0.910 0.860 0.920 2,496,000 2,232,340 0.8944 0.459 0.459 0.464 0.438 0.469 4,896,549 0.4559 4.65%
2013-03-13 0 0.860 0.850 0.870 0.840 0.860 368,000 313,780 0.8527 0.438 0.433 0.443 0.428 0.438 721,927 0.4346 1.18%
2013-03-12 0 0.850 0.840 0.850 0.830 0.850 264,000 223,360 0.8461 0.433 0.428 0.433 0.423 0.433 517,904 0.4313 0.00%
2013-03-11 0 0.850 0.830 0.850 0.820 0.850 698,000 580,420 0.8315 0.433 0.423 0.433 0.418 0.433 1,369,307 0.4239 2.41%
2013-03-08 0 0.830 0.820 0.830 0.820 0.830 270,000 223,640 0.8283 0.423 0.418 0.423 0.418 0.423 529,675 0.4222 0.00%
2013-03-07 0 0.830 0.820 0.830 0.830 0.830 600,000 498,000 0.8300 0.423 0.418 0.423 0.423 0.423 1,177,055 0.4231 0.00%
2013-03-06 0 0.830 0.820 0.840 0.820 0.830 282,000 232,340 0.8239 0.423 0.418 0.428 0.418 0.423 553,216 0.4200 0.00%
2013-03-05 0 0.830 0.810 0.830 0.830 0.830 150,000 124,500 0.8300 0.423 0.413 0.423 0.423 0.423 294,264 0.4231 0.00%
2013-03-04 0 0.830 0.820 0.840 - - 0 0 - 0.423 0.418 0.428 - - 0 - 0.00%
2013-03-01 0 0.830 0.810 0.830 - - 0 0 - 0.423 0.413 0.423 - - 0 - 0.00%
2013-02-28 0 0.830 0.830 0.840 0.830 0.830 96,000 79,680 0.8300 0.423 0.423 0.428 0.423 0.423 188,329 0.4231 0.00%
2013-02-27 0 0.830 0.820 0.830 0.820 0.830 94,000 77,800 0.8277 0.423 0.418 0.423 0.418 0.423 184,405 0.4219 1.22%
2013-02-26 0 0.820 0.820 0.830 0.810 0.840 148,000 121,540 0.8212 0.418 0.418 0.423 0.413 0.428 290,340 0.4186 -3.53%
2013-02-25 0 0.850 0.830 0.850 - - 0 0 - 0.433 0.423 0.433 - - 0 - 0.00%
2013-02-22 0 0.850 0.830 0.850 0.830 0.850 380,000 316,500 0.8329 0.433 0.423 0.433 0.423 0.433 745,468 0.4246 2.41%
2013-02-21 0 0.830 0.820 0.830 0.830 0.830 234,000 194,220 0.8300 0.423 0.418 0.423 0.423 0.423 459,051 0.4231 -1.19%
2013-02-20 0 0.840 0.830 0.850 - - 0 0 - 0.428 0.423 0.433 - - 0 - 0.00%
2013-02-19 0 0.840 0.830 0.850 0.840 0.840 72,000 60,480 0.8400 0.428 0.423 0.433 0.428 0.428 141,247 0.4282 -1.18%
2013-02-18 0 0.850 0.830 0.850 0.830 0.850 370,000 310,000 0.8378 0.433 0.423 0.433 0.423 0.433 725,851 0.4271 -1.16%
2013-02-15 0 0.860 0.860 0.870 0.860 0.860 60,000 51,600 0.8600 0.438 0.438 0.443 0.438 0.438 117,706 0.4384 1.18%
2013-02-14 0 0.850 0.840 0.860 - - 0 0 - 0.433 0.428 0.438 - - 0 - 0.00%
2013-02-08 0 0.850 0.850 0.860 0.830 0.860 378,000 319,800 0.8460 0.433 0.433 0.438 0.423 0.438 741,545 0.4313 1.19%
2013-02-07 0 0.840 0.830 0.850 0.840 0.840 118,000 99,120 0.8400 0.428 0.423 0.433 0.428 0.428 231,487 0.4282 -1.18%
2013-02-06 0 0.850 0.850 0.860 0.850 0.850 102,000 86,700 0.8500 0.433 0.433 0.438 0.433 0.433 200,099 0.4333 0.00%
2013-02-05 0 0.850 0.840 0.850 0.850 0.850 130,000 110,500 0.8500 0.433 0.428 0.433 0.433 0.433 255,029 0.4333 -1.16%
2013-02-04 0 0.860 0.850 0.860 0.850 0.860 162,000 138,200 0.8531 0.438 0.433 0.438 0.433 0.438 317,805 0.4349 1.18%
2013-02-01 0 0.850 0.840 0.850 0.850 0.850 100,000 85,000 0.8500 0.433 0.428 0.433 0.433 0.433 196,176 0.4333 2.41%
2013-01-31 0 0.830 0.830 0.850 0.830 0.840 28,000 23,440 0.8371 0.423 0.423 0.433 0.423 0.428 54,929 0.4267 -2.35%
2013-01-30 0 0.850 0.840 0.850 0.840 0.850 282,000 238,800 0.8468 0.433 0.428 0.433 0.428 0.433 553,216 0.4317 -1.16%
2013-01-29 0 0.860 0.860 0.870 0.840 0.870 350,000 300,540 0.8587 0.438 0.438 0.443 0.428 0.443 686,615 0.4377 1.18%
2013-01-28 0 0.850 0.840 0.860 - - 0 0 - 0.433 0.428 0.438 - - 0 - 0.00%
2013-01-25 0 0.850 0.840 0.850 0.840 0.850 508,000 430,480 0.8474 0.433 0.428 0.433 0.428 0.433 996,573 0.4320 -1.16%
2013-01-24 0 0.860 0.850 0.860 0.850 0.860 286,000 245,760 0.8593 0.438 0.433 0.438 0.433 0.438 561,063 0.4380 0.00%
2013-01-23 0 0.860 0.850 0.860 0.850 0.860 80,000 68,400 0.8550 0.438 0.433 0.438 0.433 0.438 156,941 0.4358 0.00%
2013-01-22 0 0.860 0.840 0.860 0.840 0.870 148,000 125,920 0.8508 0.438 0.428 0.438 0.428 0.443 290,340 0.4337 2.38%
2013-01-21 0 0.840 0.840 0.850 0.840 0.850 152,000 127,740 0.8404 0.428 0.428 0.433 0.428 0.433 298,187 0.4284 0.00%
2013-01-18 0 0.840 0.840 0.850 0.810 0.860 698,000 591,560 0.8475 0.428 0.428 0.433 0.413 0.438 1,369,307 0.4320 5.00%
2013-01-17 0 0.800 0.800 0.810 0.800 0.800 2,000 1,600 0.8000 0.408 0.408 0.413 0.408 0.408 3,924 0.4078 -1.23%
2013-01-16 0 0.810 0.800 0.810 0.810 0.810 84,000 68,040 0.8100 0.413 0.408 0.413 0.413 0.413 164,788 0.4129 1.25%
2013-01-15 0 0.800 0.800 0.810 0.800 0.810 314,000 252,700 0.8048 0.408 0.408 0.413 0.408 0.413 615,992 0.4102 -1.23%
2013-01-14 0 0.810 0.810 0.820 0.810 0.830 336,000 274,680 0.8175 0.413 0.413 0.418 0.413 0.423 659,151 0.4167 1.25%
2013-01-11 0 0.800 0.800 0.810 0.790 0.800 620,000 495,000 0.7984 0.408 0.408 0.413 0.403 0.408 1,216,290 0.4070 -1.23%
2013-01-10 0 0.810 0.800 0.810 0.800 0.840 644,000 516,040 0.8013 0.413 0.408 0.413 0.408 0.428 1,263,372 0.4085 1.25%
2013-01-09 0 0.800 0.800 0.810 0.780 0.810 668,000 531,940 0.7963 0.408 0.408 0.413 0.398 0.413 1,310,455 0.4059 2.56%
2013-01-08 0 0.780 0.770 0.780 0.770 0.780 924,000 718,160 0.7772 0.398 0.393 0.398 0.393 0.398 1,812,665 0.3962 2.63%
2013-01-07 0 0.760 0.760 0.770 0.750 0.770 396,000 301,180 0.7606 0.387 0.387 0.393 0.382 0.393 776,856 0.3877 1.33%
2013-01-04 0 0.750 0.760 0.770 0.750 0.760 74,000 56,200 0.7595 0.382 0.387 0.393 0.382 0.387 145,170 0.3871 -2.60%
2013-01-03 0 0.770 0.760 0.770 0.760 0.770 738,000 567,580 0.7691 0.393 0.387 0.393 0.387 0.393 1,447,778 0.3920 1.32%
2013-01-02 0 0.760 0.760 0.770 0.760 0.760 50,000 38,000 0.7600 0.387 0.387 0.393 0.387 0.387 98,088 0.3874 1.33%
2012-12-31 0 0.750 0.730 0.760 0.750 0.750 100,000 75,000 0.7500 0.382 0.372 0.387 0.382 0.382 196,176 0.3823 0.00%
2012-12-28 0 0.750 0.750 0.760 0.740 0.750 132,000 98,500 0.7462 0.382 0.382 0.387 0.377 0.382 258,952 0.3804 1.35%
2012-12-27 0 0.740 0.740 0.750 0.740 0.750 238,000 178,400 0.7496 0.377 0.377 0.382 0.377 0.382 466,898 0.3821 -1.33%
2012-12-24 0 0.750 0.740 0.750 0.750 0.750 200,000 150,000 0.7500 0.382 0.377 0.382 0.382 0.382 392,352 0.3823 0.00%
2012-12-21 0 0.750 0.740 0.760 0.720 0.750 110,000 82,200 0.7473 0.382 0.377 0.387 0.367 0.382 215,793 0.3809 1.35%
2012-12-20 0 0.740 0.720 0.760 - - 0 0 - 0.377 0.367 0.387 - - 0 - 0.00%
2012-12-19 0 0.740 0.730 0.760 0.740 0.740 20,000 14,800 0.7400 0.377 0.372 0.387 0.377 0.377 39,235 0.3772 0.00%
2012-12-18 0 0.740 0.730 0.760 0.730 0.740 4,000 2,940 0.7350 0.377 0.372 0.387 0.372 0.377 7,847 0.3747 0.00%
2012-12-17 0 0.740 0.730 0.750 - - 0 0 - 0.377 0.372 0.382 - - 0 - 0.00%
2012-12-14 0 0.740 0.740 0.760 0.740 0.760 92,000 69,480 0.7552 0.377 0.377 0.387 0.377 0.387 180,482 0.3850 -2.63%
2012-12-13 0 0.760 0.740 0.760 0.740 0.760 272,000 203,500 0.7482 0.387 0.377 0.387 0.377 0.387 533,598 0.3814 4.11%
2012-12-12 0 0.730 0.730 0.750 0.730 0.730 24,000 17,520 0.7300 0.372 0.372 0.382 0.372 0.372 47,082 0.3721 0.00%
2012-12-11 0 0.730 0.730 0.750 0.710 0.710 2,000 1,420 0.7100 0.372 0.372 0.382 0.362 0.362 3,924 0.3619 -1.35%
2012-12-10 0 0.740 0.730 0.750 0.740 0.760 468,000 350,720 0.7494 0.377 0.372 0.382 0.377 0.387 918,103 0.3820 -2.63%
2012-12-07 0 0.760 0.750 0.770 0.760 0.760 310,000 235,600 0.7600 0.387 0.382 0.393 0.387 0.387 608,145 0.3874 -1.30%
2012-12-06 0 0.770 0.760 0.770 0.760 0.770 478,000 365,680 0.7650 0.393 0.387 0.393 0.387 0.393 937,721 0.3900 0.00%
2012-12-05 0 0.770 0.760 0.770 0.750 0.780 3,658,000 2,813,920 0.7693 0.393 0.387 0.393 0.382 0.398 7,176,112 0.3921 1.32%
2012-12-04 0 0.760 0.750 0.760 0.750 0.760 180,000 135,800 0.7544 0.387 0.382 0.387 0.382 0.387 353,117 0.3846 0.00%
2012-12-03 0 0.760 0.750 0.760 0.750 0.770 230,000 172,980 0.7521 0.387 0.382 0.387 0.382 0.393 451,204 0.3834 0.00%
2012-11-30 0 0.760 0.750 0.770 0.760 0.760 300,000 228,000 0.7600 0.387 0.382 0.393 0.387 0.387 588,528 0.3874 0.00%
2012-11-29 0 0.760 0.760 0.780 0.760 0.760 48,000 36,480 0.7600 0.387 0.387 0.398 0.387 0.387 94,164 0.3874 0.00%
2012-11-28 0 0.760 0.760 0.780 0.760 0.780 156,000 120,560 0.7728 0.387 0.387 0.398 0.387 0.398 306,034 0.3939 -2.56%
2012-11-27 0 0.780 0.760 0.780 0.780 0.780 50,000 39,000 0.7800 0.398 0.387 0.398 0.398 0.398 98,088 0.3976 0.00%
2012-11-26 0 0.780 0.760 0.780 0.760 0.780 268,000 205,600 0.7672 0.398 0.387 0.398 0.387 0.398 525,751 0.3911 0.00%
2012-11-23 0 0.780 0.760 0.780 - - 0 0 - 0.398 0.387 0.398 - - 0 - 0.00%
2012-11-22 0 0.780 0.760 0.790 0.760 0.780 852,000 662,440 0.7775 0.398 0.387 0.403 0.387 0.398 1,671,418 0.3963 2.63%
2012-11-21 0 0.760 0.760 0.770 0.750 0.770 202,000 155,500 0.7698 0.387 0.387 0.393 0.382 0.393 396,275 0.3924 -1.30%
2012-11-20 0 0.770 0.750 0.770 0.770 0.770 500,000 385,000 0.7700 0.393 0.382 0.393 0.393 0.393 980,879 0.3925 0.00%
2012-11-19 0 0.770 0.760 0.770 0.750 0.770 636,000 488,260 0.7677 0.393 0.387 0.393 0.382 0.393 1,247,678 0.3913 2.67%
2012-11-16 0 0.750 0.750 0.770 - - 0 0 - 0.382 0.382 0.393 - - 0 - 0.00%
2012-11-15 0 0.750 0.750 0.770 0.750 0.750 200,000 150,000 0.7500 0.382 0.382 0.393 0.382 0.382 392,352 0.3823 -1.32%
2012-11-14 0 0.760 0.750 0.760 0.760 0.760 50,000 38,000 0.7600 0.387 0.382 0.387 0.387 0.387 98,088 0.3874 0.00%
2012-11-13 0 0.760 0.750 0.760 0.750 0.800 660,000 504,900 0.7650 0.387 0.382 0.387 0.382 0.408 1,294,761 0.3900 -1.30%
2012-11-12 0 0.770 0.750 0.780 0.750 0.770 456,000 346,560 0.7600 0.393 0.382 0.398 0.382 0.393 894,562 0.3874 1.32%
2012-11-09 0 0.760 0.760 0.770 0.750 0.770 274,000 209,340 0.7640 0.387 0.387 0.393 0.382 0.393 537,522 0.3895 1.33%
2012-11-08 0 0.750 0.750 0.770 0.750 0.770 138,000 104,460 0.7570 0.382 0.382 0.393 0.382 0.393 270,723 0.3859 -2.60%
2012-11-07 0 0.770 0.750 0.770 0.750 0.780 696,000 524,240 0.7532 0.393 0.382 0.393 0.382 0.398 1,365,384 0.3840 5.48%
2012-11-06 0 0.730 0.730 0.740 0.730 0.750 360,000 263,900 0.7331 0.372 0.372 0.377 0.372 0.382 706,233 0.3737 0.00%
2012-11-05 0 0.730 0.730 0.750 0.720 0.730 128,000 92,660 0.7239 0.372 0.372 0.382 0.367 0.372 251,105 0.3690 -3.95%
2012-11-02 0 0.760 0.730 0.770 0.760 0.760 50,000 38,000 0.7600 0.387 0.372 0.393 0.387 0.387 98,088 0.3874 1.33%
2012-11-01 0 0.750 0.730 0.750 0.710 0.750 74,000 54,540 0.7370 0.382 0.372 0.382 0.362 0.382 145,170 0.3757 0.00%
2012-10-31 0 0.750 0.710 0.760 - - 0 0 - 0.382 0.362 0.387 - - 0 - 0.00%
2012-10-30 0 0.750 0.710 0.750 0.750 0.750 100,000 75,000 0.7500 0.382 0.362 0.382 0.382 0.382 196,176 0.3823 0.00%
2012-10-29 0 0.750 0.720 0.750 0.750 0.750 50,000 37,500 0.7500 0.382 0.367 0.382 0.382 0.382 98,088 0.3823 2.74%
2012-10-26 0 0.730 0.710 0.730 0.700 0.730 184,000 133,300 0.7245 0.372 0.362 0.372 0.357 0.372 360,964 0.3693 0.00%
2012-10-25 0 0.730 0.730 0.820 0.730 0.830 244,000 190,820 0.7820 0.372 0.372 0.418 0.372 0.423 478,669 0.3986 1.39%
2012-10-24 0 0.720 0.700 0.730 0.690 0.720 132,000 92,740 0.7026 0.367 0.357 0.372 0.352 0.367 258,952 0.3581 2.86%
2012-10-22 0 0.700 0.700 0.720 0.700 0.710 60,000 42,500 0.7083 0.357 0.357 0.367 0.357 0.362 117,706 0.3611 0.00%
2012-10-19 0 0.700 0.690 0.710 - - 0 0 - 0.357 0.352 0.362 - - 0 - 0.00%
2012-10-18 0 0.700 0.700 0.710 0.700 0.700 318,000 222,600 0.7000 0.357 0.357 0.362 0.357 0.357 623,839 0.3568 0.00%
2012-10-17 0 0.700 0.700 0.710 0.680 0.700 334,000 232,560 0.6963 0.357 0.357 0.362 0.347 0.357 655,227 0.3549 -1.41%
2012-10-16 0 0.710 0.700 0.710 0.710 0.710 150,000 106,500 0.7100 0.362 0.357 0.362 0.362 0.362 294,264 0.3619 1.43%
2012-10-15 0 0.700 0.680 0.710 0.700 0.700 100,000 70,000 0.7000 0.357 0.347 0.362 0.357 0.357 196,176 0.3568 0.00%
2012-10-12 0 0.700 0.690 0.710 0.700 0.720 260,000 184,000 0.7077 0.357 0.352 0.362 0.357 0.367 510,057 0.3607 0.00%
2012-10-11 0 0.700 0.700 0.710 0.690 0.700 642,000 447,800 0.6975 0.357 0.357 0.362 0.352 0.357 1,259,449 0.3556 0.00%
2012-10-10 0 0.700 0.700 0.720 0.690 0.700 46,000 31,940 0.6943 0.357 0.357 0.367 0.352 0.357 90,241 0.3539 2.94%
2012-10-09 0 0.680 0.680 0.690 0.680 0.690 296,000 201,780 0.6817 0.347 0.347 0.352 0.347 0.352 580,680 0.3475 -2.86%
2012-10-08 0 0.700 0.680 0.700 0.680 0.700 130,000 89,400 0.6877 0.357 0.347 0.357 0.347 0.357 255,029 0.3505 0.00%
2012-10-05 0 0.700 0.670 0.700 - - 0 0 - 0.357 0.342 0.357 - - 0 - 0.00%
2012-10-04 0 0.700 0.670 0.710 0.700 0.710 24,000 16,960 0.7067 0.357 0.342 0.362 0.357 0.362 47,082 0.3602 0.00%
2012-10-03 0 0.700 0.670 0.710 - - 0 0 - 0.357 0.342 0.362 - - 0 - 0.00%
2012-09-28 0 0.700 0.680 0.700 0.690 0.700 230,000 159,000 0.6913 0.357 0.347 0.357 0.352 0.357 451,204 0.3524 2.94%
2012-09-27 0 0.680 0.670 0.690 0.680 0.680 20,000 13,600 0.6800 0.347 0.342 0.352 0.347 0.347 39,235 0.3466 -1.45%
2012-09-26 0 0.690 0.670 0.700 - - 0 0 - 0.352 0.342 0.357 - - 0 - 0.00%
2012-09-25 0 0.690 0.670 0.700 0.670 0.690 218,000 149,420 0.6854 0.352 0.342 0.357 0.342 0.352 427,663 0.3494 0.00%
2012-09-24 0 0.690 0.670 0.690 0.690 0.690 130,000 89,700 0.6900 0.352 0.342 0.352 0.352 0.352 255,029 0.3517 1.47%
2012-09-21 0 0.680 0.680 0.690 0.670 0.680 970,000 654,900 0.6752 0.347 0.347 0.352 0.342 0.347 1,902,906 0.3442 1.49%
2012-09-20 0 0.670 0.660 0.670 0.670 0.680 500,000 336,000 0.6720 0.342 0.336 0.342 0.342 0.347 980,879 0.3425 -1.47%
2012-09-19 0 0.680 0.660 0.690 - - 100,000 68,000 0.6800 0.347 0.336 0.352 - - 196,176 0.3466 0.00%
2012-09-18 0 0.680 0.660 0.680 0.670 0.690 500,000 340,000 0.6800 0.347 0.336 0.347 0.342 0.352 980,879 0.3466 1.49%
2012-09-17 0 0.670 0.640 0.670 0.670 0.670 100,000 67,000 0.6700 0.342 0.326 0.342 0.342 0.342 196,176 0.3415 1.52%
2012-09-14 0 0.660 0.640 0.670 0.650 0.660 310,000 203,500 0.6565 0.336 0.326 0.342 0.331 0.336 608,145 0.3346 3.13%
2012-09-13 0 0.640 0.640 0.660 0.630 0.630 30,000 18,900 0.6300 0.326 0.326 0.336 0.321 0.321 58,853 0.3211 -3.03%
2012-09-12 0 0.660 0.630 0.660 - - 0 0 - 0.336 0.321 0.336 - - 0 - 0.00%
2012-09-11 0 0.660 0.640 0.660 0.660 0.660 50,000 33,000 0.6600 0.336 0.326 0.336 0.336 0.336 98,088 0.3364 0.00%
2012-09-10 0 0.660 0.660 0.670 0.640 0.660 600,000 390,500 0.6508 0.336 0.336 0.342 0.326 0.336 1,177,055 0.3318 3.13%
2012-09-07 0 0.640 0.630 0.650 0.630 0.640 130,000 82,200 0.6323 0.326 0.321 0.331 0.321 0.326 255,029 0.3223 3.23%
2012-09-06 0 0.620 0.620 0.650 0.620 0.620 26,000 16,120 0.6200 0.316 0.316 0.331 0.316 0.316 51,006 0.3160 -1.59%
2012-09-05 0 0.630 0.620 0.650 0.630 0.630 50,000 31,500 0.6300 0.321 0.316 0.331 0.321 0.321 98,088 0.3211 -3.08%
2012-09-04 0 0.650 0.610 0.650 0.640 0.650 162,000 104,800 0.6469 0.331 0.311 0.331 0.326 0.331 317,805 0.3298 3.17%
2012-09-03 0 0.630 0.610 0.640 - - 0 0 - 0.321 0.311 0.326 - - 0 - 0.00%
2012-08-31 0 0.630 0.630 0.640 0.620 0.630 204,000 127,520 0.6251 0.321 0.321 0.326 0.316 0.321 400,199 0.3186 1.61%
2012-08-30 0 0.620 0.620 0.630 - - 0 0 - 0.316 0.316 0.321 - - 0 - 0.00%
2012-08-29 0 0.620 0.620 0.630 0.620 0.620 224,000 138,880 0.6200 0.316 0.316 0.321 0.316 0.316 439,434 0.3160 -1.59%
2012-08-28 0 0.630 0.630 0.640 0.630 0.640 192,000 121,680 0.6338 0.321 0.321 0.326 0.321 0.326 376,658 0.3231 1.61%
2012-08-27 0 0.620 0.620 0.630 0.610 0.620 862,000 534,360 0.6199 0.316 0.316 0.321 0.311 0.316 1,691,036 0.3160 -6.06%
2012-08-24 0 0.660 0.660 0.680 0.650 0.650 26,000 16,900 0.6500 0.336 0.336 0.347 0.331 0.331 51,006 0.3313 -2.94%
2012-08-23 0 0.680 0.660 0.690 0.660 0.680 52,000 34,920 0.6715 0.347 0.336 0.352 0.336 0.347 102,011 0.3423 3.03%
2012-08-22 0 0.660 0.650 0.680 0.660 0.660 128,000 84,480 0.6600 0.336 0.331 0.347 0.336 0.336 251,105 0.3364 0.00%
2012-08-21 0 0.660 0.660 0.680 - - 0 0 - 0.336 0.336 0.347 - - 0 - 0.00%
2012-08-20 0 0.660 0.650 0.670 0.660 0.660 198,000 130,680 0.6600 0.336 0.331 0.342 0.336 0.336 388,428 0.3364 1.54%
2012-08-17 0 0.650 0.640 0.660 0.650 0.660 210,000 137,400 0.6543 0.331 0.326 0.336 0.331 0.336 411,969 0.3335 0.00%
2012-08-16 0 0.650 0.630 0.650 0.650 0.650 16,000 10,400 0.6500 0.331 0.321 0.331 0.331 0.331 31,388 0.3313 0.00%
2012-08-15 0 0.650 0.650 0.670 0.640 0.670 434,000 283,900 0.6541 0.331 0.331 0.342 0.326 0.342 851,403 0.3334 3.17%
2012-08-14 0 0.630 0.610 0.630 - - 0 0 - 0.321 0.311 0.321 - - 0 - -1.56%
2012-08-13 0 0.640 0.610 0.640 - - 0 0 - 0.326 0.311 0.326 - - 0 - 0.00%
2012-08-10 0 0.640 0.620 0.640 - - 0 0 - 0.326 0.316 0.326 - - 0 - 0.00%
2012-08-09 0 0.640 0.630 0.640 0.630 0.650 66,000 42,240 0.6400 0.326 0.321 0.326 0.321 0.331 129,476 0.3262 0.00%
2012-08-08 0 0.640 0.610 0.640 - - 0 0 - 0.326 0.311 0.326 - - 0 - 0.00%
2012-08-07 0 0.640 0.620 0.640 0.640 0.640 4,000 2,560 0.6400 0.326 0.316 0.326 0.326 0.326 7,847 0.3262 3.23%
2012-08-06 0 0.620 0.620 0.640 - - 0 0 - 0.316 0.316 0.326 - - 0 - 1.64%
2012-08-03 0 0.610 0.610 0.630 0.610 0.610 100,000 61,000 0.6100 0.311 0.311 0.321 0.311 0.311 196,176 0.3109 -1.61%
2012-08-02 0 0.620 0.610 0.650 - - 0 0 - 0.316 0.311 0.331 - - 0 - 0.00%
2012-08-01 0 0.620 0.620 0.650 - - 0 0 - 0.316 0.316 0.331 - - 0 - 0.00%
2012-07-31 0 0.620 0.620 0.650 - - 0 0 - 0.316 0.316 0.331 - - 0 - 0.00%
2012-07-30 0 0.620 0.600 0.620 0.620 0.630 96,000 60,360 0.6288 0.316 0.306 0.316 0.316 0.321 188,329 0.3205 0.00%
2012-07-27 0 0.620 0.620 0.650 0.620 0.620 42,000 26,040 0.6200 0.316 0.316 0.331 0.316 0.316 82,394 0.3160 -1.59%
2012-07-26 0 0.630 0.620 0.650 - - 0 0 - 0.321 0.316 0.331 - - 0 - 0.00%
2012-07-25 0 0.630 0.630 0.650 0.620 0.620 10,000 6,200 0.6200 0.321 0.321 0.331 0.316 0.316 19,618 0.3160 -3.08%
2012-07-24 0 0.650 0.610 0.660 - - 0 0 - 0.331 0.311 0.336 - - 0 - 0.00%
2012-07-23 0 0.650 0.650 0.660 0.630 0.630 50,000 31,500 0.6300 0.331 0.331 0.336 0.321 0.321 98,088 0.3211 -1.52%
2012-07-20 0 0.660 0.630 0.670 - - 0 0 - 0.336 0.321 0.342 - - 0 - 0.00%
2012-07-19 0 0.660 0.650 0.660 - - 0 0 - 0.336 0.331 0.336 - - 0 - 0.00%
2012-07-18 0 0.660 0.630 0.660 - - 0 0 - 0.336 0.321 0.336 - - 0 - 0.00%
2012-07-17 0 0.660 0.650 0.660 0.660 0.660 22,000 14,520 0.6600 0.336 0.331 0.336 0.336 0.336 43,159 0.3364 1.54%
2012-07-16 0 0.650 0.640 0.660 0.650 0.650 100,000 65,000 0.6500 0.331 0.326 0.336 0.331 0.331 196,176 0.3313 0.00%
2012-07-13 0 0.650 0.640 0.660 0.640 0.650 184,000 117,920 0.6409 0.331 0.326 0.336 0.326 0.331 360,964 0.3267 1.56%
2012-07-12 0 0.640 0.620 0.660 0.640 0.650 28,000 17,940 0.6407 0.326 0.316 0.336 0.326 0.331 54,929 0.3266 0.00%
2012-07-11 0 0.640 0.640 0.650 0.640 0.660 248,000 161,720 0.6521 0.326 0.326 0.331 0.326 0.336 486,516 0.3324 -4.48%
2012-07-10 0 0.670 0.650 0.680 - - 0 0 - 0.342 0.331 0.347 - - 0 - 0.00%
2012-07-09 0 0.670 0.640 0.670 0.660 0.670 64,000 42,540 0.6647 0.342 0.326 0.342 0.336 0.342 125,553 0.3388 1.52%
2012-07-06 0 0.660 0.660 0.670 0.650 0.680 286,000 188,280 0.6583 0.336 0.336 0.342 0.331 0.347 561,063 0.3356 -1.49%
2012-07-05 0 0.670 0.650 0.680 0.600 0.680 2,586,000 1,682,440 0.6506 0.342 0.331 0.347 0.306 0.347 5,073,107 0.3316 -1.47%
2012-07-04 0 0.680 0.670 0.690 0.680 0.690 300,000 205,400 0.6847 0.347 0.342 0.352 0.347 0.352 588,528 0.3490 -1.45%
2012-07-03 0 0.690 0.690 0.700 0.690 0.700 842,000 588,600 0.6990 0.352 0.352 0.357 0.352 0.357 1,651,801 0.3563 -1.43%
2012-06-29 0 0.700 0.680 0.700 - - 0 0 - 0.357 0.347 0.357 - - 0 - 0.00%
2012-06-28 0 0.700 0.700 0.710 0.690 0.710 526,000 369,540 0.7025 0.357 0.357 0.362 0.352 0.362 1,031,885 0.3581 0.00%
2012-06-27 0 0.700 0.680 0.710 0.700 0.700 350,000 245,000 0.7000 0.357 0.347 0.362 0.357 0.357 686,615 0.3568 2.94%
2012-06-26 0 0.680 0.680 0.700 0.680 0.700 250,000 173,500 0.6940 0.347 0.347 0.357 0.347 0.357 490,440 0.3538 -1.45%
2012-06-25 0 0.690 0.680 0.700 0.690 0.710 510,000 355,600 0.6973 0.352 0.347 0.357 0.352 0.362 1,000,497 0.3554 0.00%
2012-06-22 0 0.690 0.680 0.690 0.690 0.710 532,000 370,500 0.6964 0.352 0.347 0.352 0.352 0.362 1,043,655 0.3550 -4.17%
2012-06-21 0 0.720 0.700 0.720 0.710 0.730 862,000 620,620 0.7200 0.367 0.357 0.367 0.362 0.372 1,691,036 0.3670 1.41%
2012-06-20 0 0.710 0.700 0.710 0.670 0.720 972,000 684,080 0.7038 0.362 0.357 0.362 0.342 0.367 1,906,829 0.3588 5.97%
2012-06-19 0 0.670 0.660 0.670 0.650 0.670 496,000 328,420 0.6621 0.342 0.336 0.342 0.331 0.342 973,032 0.3375 4.69%
2012-06-18 0 0.640 0.640 0.650 0.640 0.650 346,000 222,360 0.6427 0.326 0.326 0.331 0.326 0.331 678,768 0.3276 1.59%
2012-06-15 0 0.630 0.620 0.640 0.630 0.650 1,348,000 856,900 0.6357 0.321 0.316 0.326 0.321 0.331 2,644,450 0.3240 0.00%
2012-06-14 0 0.630 0.620 0.630 0.620 0.640 1,730,000 1,086,900 0.6283 0.321 0.316 0.321 0.316 0.326 3,393,842 0.3203 3.28%
2012-06-13 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 0.311 0.306 0.311 0.311 0.311 196,176 0.3109 -1.61%
2012-06-12 0 0.620 0.600 0.620 0.620 0.620 130,000 82,100 0.6315 0.316 0.306 0.316 0.316 0.316 255,029 0.3219 0.00%
2012-06-11 0 0.620 0.610 0.620 0.620 0.620 330,000 204,600 0.6200 0.316 0.311 0.316 0.316 0.316 647,380 0.3160 0.00%
2012-06-08 0 0.620 0.600 0.620 - - 0 0 - 0.316 0.306 0.316 - - 0 - 0.00%
2012-06-07 0 0.620 0.600 0.620 0.620 0.620 200,000 124,000 0.6200 0.316 0.306 0.316 0.316 0.316 392,352 0.3160 0.00%
2012-06-06 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 0.316 0.306 0.316 0.316 0.316 196,176 0.3160 0.00%
2012-06-05 0 0.620 0.590 0.620 0.620 0.620 100,000 62,000 0.6200 0.316 0.301 0.316 0.316 0.316 196,176 0.3160 0.00%
2012-06-04 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 0.316 0.306 0.316 0.316 0.316 196,176 0.3160 -1.59%
2012-06-01 0 0.630 0.620 0.640 0.630 0.630 220,000 138,600 0.6300 0.321 0.316 0.326 0.321 0.321 431,587 0.3211 1.61%
2012-05-31 0 0.620 0.600 0.620 - - 0 0 - 0.316 0.306 0.316 - - 0 - 0.00%
2012-05-30 0 0.620 0.620 0.630 0.620 0.620 346,000 214,520 0.6200 0.316 0.316 0.321 0.316 0.316 678,768 0.3160 0.00%
2012-05-29 0 0.620 0.610 0.620 0.620 0.620 2,000 1,240 0.6200 0.316 0.311 0.316 0.316 0.316 3,924 0.3160 0.00%
2012-05-28 0 0.620 0.610 0.630 0.610 0.620 66,000 40,660 0.6161 0.316 0.311 0.321 0.311 0.316 129,476 0.3140 -1.59%
2012-05-25 0 0.630 0.620 0.640 0.630 0.630 170,000 107,100 0.6300 0.321 0.316 0.326 0.321 0.321 333,499 0.3211 -1.56%
2012-05-24 0 0.640 0.610 0.640 0.660 0.660 32,000 21,120 0.6600 0.326 0.311 0.326 0.336 0.336 62,776 0.3364 0.00%
2012-05-23 0 0.710 0.710 0.720 0.710 0.720 606,000 436,120 0.7197 0.326 0.326 0.331 0.326 0.331 1,318,853 0.3307 -1.39%
2012-05-22 0 0.720 0.720 0.730 0.720 0.730 1,072,000 771,860 0.7200 0.331 0.331 0.335 0.331 0.335 2,333,021 0.3308 0.00%
2012-05-21 0 0.720 0.710 0.720 0.700 0.720 1,214,000 873,200 0.7193 0.331 0.326 0.331 0.322 0.331 2,642,059 0.3305 0.00%
2012-05-18 0 0.720 0.700 0.730 0.710 0.720 1,616,000 1,150,920 0.7122 0.331 0.322 0.335 0.326 0.331 3,516,942 0.3273 -5.26%
2012-05-17 0 0.760 0.730 0.760 0.740 0.760 26,000 19,720 0.7585 0.349 0.335 0.349 0.340 0.349 56,584 0.3485 4.11%
2012-05-16 0 0.730 0.730 0.760 0.730 0.760 228,000 168,680 0.7398 0.335 0.335 0.349 0.335 0.349 496,202 0.3399 -3.95%
2012-05-15 0 0.760 0.740 0.770 0.750 0.760 72,000 54,700 0.7597 0.349 0.340 0.354 0.345 0.349 156,695 0.3491 0.00%
2012-05-14 0 0.760 0.760 0.780 0.740 0.790 470,000 357,400 0.7604 0.349 0.349 0.358 0.340 0.363 1,022,873 0.3494 -1.30%
2012-05-11 0 0.770 0.760 0.770 0.770 0.770 120,000 92,400 0.7700 0.354 0.349 0.354 0.354 0.354 261,159 0.3538 -1.28%
2012-05-10 0 0.780 0.770 0.780 0.780 0.780 180,000 140,000 0.7778 0.358 0.354 0.358 0.358 0.358 391,739 0.3574 1.30%
2012-05-09 0 0.770 0.760 0.780 0.770 0.790 244,000 189,720 0.7775 0.354 0.349 0.358 0.354 0.363 531,023 0.3573 -2.53%
2012-05-08 0 0.790 0.790 0.800 0.780 0.790 356,000 280,900 0.7890 0.363 0.363 0.368 0.358 0.363 774,772 0.3626 0.00%
2012-05-07 0 0.790 0.760 0.790 - - 0 0 - 0.363 0.349 0.363 - - 0 - 0.00%
2012-05-04 0 0.790 0.780 0.790 0.790 0.790 100,000 79,000 0.7900 0.363 0.358 0.363 0.363 0.363 217,633 0.3630 1.28%
2012-05-03 0 0.780 0.780 0.790 0.780 0.780 20,000 15,600 0.7800 0.358 0.358 0.363 0.358 0.358 43,527 0.3584 -1.27%
2012-05-02 0 0.790 0.780 0.790 0.780 0.790 22,000 17,360 0.7891 0.363 0.358 0.363 0.358 0.363 47,879 0.3626 0.00%
2012-04-30 0 0.790 0.780 0.790 0.780 0.790 130,000 102,200 0.7862 0.363 0.358 0.363 0.358 0.363 282,922 0.3612 1.28%
2012-04-27 0 0.780 0.780 0.800 0.780 0.800 52,000 40,680 0.7823 0.358 0.358 0.368 0.358 0.368 113,169 0.3595 -2.50%
2012-04-26 0 0.800 0.780 0.800 - - 0 0 - 0.368 0.358 0.368 - - 0 - 0.00%
2012-04-25 0 0.800 0.770 0.800 - - 0 0 - 0.368 0.354 0.368 - - 0 - 0.00%
2012-04-24 0 0.800 0.770 0.800 0.760 0.800 16,000 12,560 0.7850 0.368 0.354 0.368 0.349 0.368 34,821 0.3607 1.27%
2012-04-23 0 0.790 0.770 0.800 - - 0 0 - 0.363 0.354 0.368 - - 0 - 0.00%
2012-04-20 0 0.790 0.780 0.800 0.790 0.790 114,000 90,060 0.7900 0.363 0.358 0.368 0.363 0.363 248,101 0.3630 0.00%
2012-04-19 0 0.790 0.770 0.790 0.770 0.790 280,000 216,800 0.7743 0.363 0.354 0.363 0.354 0.363 609,371 0.3558 2.60%
2012-04-18 0 0.770 0.770 0.780 0.770 0.780 194,000 150,500 0.7758 0.354 0.354 0.358 0.354 0.358 422,207 0.3565 -1.28%
2012-04-17 0 0.780 0.770 0.780 0.770 0.790 466,000 363,120 0.7792 0.358 0.354 0.358 0.354 0.363 1,014,168 0.3580 -2.50%
2012-04-16 0 0.800 0.790 0.800 0.800 0.800 24,000 19,200 0.8000 0.368 0.363 0.368 0.368 0.368 52,232 0.3676 0.00%
2012-04-13 0 0.800 0.790 0.810 - - 0 0 - 0.368 0.363 0.372 - - 0 - 0.00%
2012-04-12 0 0.800 0.790 0.800 0.780 0.800 434,000 343,300 0.7910 0.368 0.363 0.368 0.358 0.368 944,525 0.3635 0.00%
2012-04-11 0 0.800 0.790 0.800 0.790 0.800 508,000 405,040 0.7973 0.368 0.363 0.368 0.363 0.368 1,105,573 0.3664 -2.44%
2012-04-10 0 0.820 0.800 0.820 - - 0 0 - 0.377 0.368 0.377 - - 0 - 0.00%
2012-04-05 0 0.820 0.800 0.820 0.800 0.820 630,000 510,000 0.8095 0.377 0.368 0.377 0.368 0.377 1,371,085 0.3720 0.00%
2012-04-03 0 0.820 0.810 0.830 0.810 0.830 124,000 102,560 0.8271 0.377 0.372 0.381 0.372 0.381 269,864 0.3800 1.23%
2012-04-02 0 0.810 0.810 0.820 0.810 0.810 550,000 445,500 0.8100 0.372 0.372 0.377 0.372 0.372 1,196,979 0.3722 -2.41%
2012-03-30 0 0.830 0.820 0.840 0.820 0.840 668,000 554,420 0.8300 0.381 0.377 0.386 0.377 0.386 1,453,786 0.3814 0.00%
2012-03-29 0 0.830 0.830 0.840 0.830 0.840 10,588,000 8,868,120 0.8376 0.381 0.381 0.386 0.381 0.386 23,042,937 0.3849 0.00%
2012-03-28 0 0.830 0.830 0.840 0.810 0.840 964,000 803,160 0.8332 0.381 0.381 0.386 0.372 0.386 2,097,978 0.3828 2.47%
2012-03-27 0 0.810 0.810 0.830 0.810 0.830 544,000 446,560 0.8209 0.372 0.372 0.381 0.372 0.381 1,183,921 0.3772 0.00%
2012-03-26 0 0.810 0.800 0.810 0.800 0.820 814,000 657,760 0.8081 0.372 0.368 0.372 0.368 0.377 1,771,529 0.3713 -2.41%
2012-03-23 0 0.830 0.820 0.830 0.820 0.850 1,188,000 986,940 0.8308 0.381 0.377 0.381 0.377 0.391 2,585,475 0.3817 -3.49%
2012-03-22 0 0.860 0.850 0.870 0.850 0.870 674,000 581,940 0.8634 0.395 0.391 0.400 0.391 0.400 1,466,844 0.3967 1.18%
2012-03-21 0 0.850 0.840 0.850 0.820 0.850 404,000 333,920 0.8265 0.391 0.386 0.391 0.377 0.391 879,236 0.3798 1.19%
2012-03-20 0 0.840 0.830 0.840 0.830 0.880 1,680,000 1,431,480 0.8521 0.386 0.381 0.386 0.381 0.404 3,656,227 0.3915 -3.45%
2012-03-19 0 0.870 0.870 0.880 0.870 0.940 5,266,000 4,752,320 0.9025 0.400 0.400 0.404 0.400 0.432 11,460,531 0.4147 -5.43%
2012-03-16 0 0.920 0.910 0.920 0.890 0.930 2,254,000 2,063,960 0.9157 0.423 0.418 0.423 0.409 0.427 4,905,438 0.4207 2.22%
2012-03-15 0 0.900 0.880 0.900 0.880 0.900 750,000 667,000 0.8893 0.414 0.404 0.414 0.404 0.414 1,632,244 0.4086 2.27%
2012-03-14 0 0.880 0.880 0.890 0.880 0.910 554,000 493,800 0.8913 0.404 0.404 0.409 0.404 0.418 1,205,684 0.4096 -1.12%
2012-03-13 0 0.890 0.890 0.900 0.890 0.900 1,334,000 1,195,620 0.8963 0.409 0.409 0.414 0.409 0.414 2,903,218 0.4118 0.00%
2012-03-12 0 0.890 0.880 0.900 0.880 0.890 168,000 149,300 0.8887 0.409 0.404 0.414 0.404 0.409 365,623 0.4083 2.30%
2012-03-09 0 0.870 0.870 0.880 0.870 0.870 122,000 106,140 0.8700 0.400 0.400 0.404 0.400 0.400 265,512 0.3998 0.00%
2012-03-08 0 0.870 0.870 0.880 0.870 0.880 300,000 262,600 0.8753 0.400 0.400 0.404 0.400 0.404 652,898 0.4022 -1.14%
2012-03-07 0 0.880 0.870 0.890 0.860 0.890 514,000 449,080 0.8737 0.404 0.400 0.409 0.395 0.409 1,118,631 0.4015 1.15%
2012-03-06 0 0.870 0.860 0.870 0.860 0.880 360,000 313,820 0.8717 0.400 0.395 0.400 0.395 0.404 783,477 0.4005 -1.14%
2012-03-05 0 0.880 0.870 0.880 0.870 0.890 680,000 597,280 0.8784 0.404 0.400 0.404 0.400 0.409 1,479,901 0.4036 2.33%
2012-03-02 0 0.860 0.850 0.870 0.860 0.860 622,000 534,920 0.8600 0.395 0.391 0.400 0.395 0.395 1,353,675 0.3952 1.18%
2012-03-01 0 0.850 0.840 0.850 0.840 0.860 740,000 623,980 0.8432 0.391 0.386 0.391 0.386 0.395 1,610,481 0.3874 -1.16%
2012-02-29 0 0.860 0.850 0.860 0.850 0.880 366,000 316,140 0.8638 0.395 0.391 0.395 0.391 0.404 796,535 0.3969 0.00%
2012-02-28 0 0.860 0.850 0.860 0.850 0.870 230,000 197,700 0.8596 0.395 0.391 0.395 0.391 0.400 500,555 0.3950 1.18%
2012-02-27 0 0.850 0.850 0.870 0.850 0.880 1,518,000 1,314,340 0.8658 0.391 0.391 0.400 0.391 0.404 3,303,662 0.3978 -3.41%
2012-02-24 0 0.880 0.880 0.900 0.880 0.940 7,116,000 6,480,180 0.9106 0.404 0.404 0.414 0.404 0.432 15,486,734 0.4184 2.33%
2012-02-23 0 0.860 0.860 0.870 0.850 0.860 220,000 188,180 0.8554 0.395 0.395 0.400 0.391 0.395 478,792 0.3930 1.18%
2012-02-22 0 0.850 0.840 0.850 0.810 0.850 918,000 765,880 0.8343 0.391 0.386 0.391 0.372 0.391 1,997,867 0.3833 4.94%
2012-02-21 0 0.810 0.810 0.820 0.780 0.820 1,088,000 877,040 0.8061 0.372 0.372 0.377 0.358 0.377 2,367,842 0.3704 3.85%
2012-02-20 0 0.780 0.780 0.800 0.770 0.810 932,000 732,700 0.7862 0.358 0.358 0.368 0.354 0.372 2,028,336 0.3612 0.00%
2012-02-17 0 0.780 0.770 0.800 0.780 0.820 430,000 340,600 0.7921 0.358 0.354 0.368 0.358 0.377 935,820 0.3640 -3.70%
2012-02-16 0 0.810 0.760 0.820 0.810 0.810 24,000 19,440 0.8100 0.372 0.349 0.377 0.372 0.372 52,232 0.3722 0.00%
2012-02-15 0 0.810 0.800 0.810 0.790 0.810 1,942,000 1,544,960 0.7956 0.372 0.368 0.372 0.363 0.372 4,226,425 0.3655 2.53%
2012-02-14 0 0.790 0.780 0.800 0.780 0.850 958,000 777,040 0.8111 0.363 0.358 0.368 0.358 0.391 2,084,920 0.3727 -5.95%
2012-02-13 0 0.840 0.840 0.850 0.840 0.930 3,270,000 2,860,940 0.8749 0.386 0.386 0.391 0.386 0.427 7,116,585 0.4020 1.20%
2012-02-10 0 0.830 0.830 0.840 0.780 0.840 2,166,000 1,797,740 0.8300 0.381 0.381 0.386 0.358 0.386 4,713,921 0.3814 3.75%
2012-02-09 0 0.800 0.780 0.810 0.760 0.830 1,126,000 892,320 0.7925 0.368 0.358 0.372 0.349 0.381 2,450,543 0.3641 8.11%
2012-02-08 0 0.740 0.740 0.770 - - 0 0 - 0.340 0.340 0.354 - - 0 - 1.37%
2012-02-07 0 0.730 0.730 0.780 0.700 0.750 38,000 28,080 0.7389 0.335 0.335 0.358 0.322 0.345 82,700 0.3395 -3.95%
2012-02-06 0 0.760 0.760 0.780 0.760 0.790 42,000 32,900 0.7833 0.349 0.349 0.358 0.349 0.363 91,406 0.3599 0.00%
2012-02-03 0 0.760 0.750 0.780 0.760 0.760 36,000 27,360 0.7600 0.349 0.345 0.358 0.349 0.349 78,348 0.3492 -2.56%
2012-02-02 0 0.780 0.740 0.780 0.760 0.800 112,000 87,180 0.7784 0.358 0.340 0.358 0.349 0.368 243,748 0.3577 2.63%
2012-02-01 0 0.760 0.750 0.760 0.740 0.760 208,000 157,100 0.7553 0.349 0.345 0.349 0.340 0.349 452,676 0.3470 1.33%
2012-01-31 0 0.750 0.710 0.750 0.750 0.750 30,000 22,500 0.7500 0.345 0.326 0.345 0.345 0.345 65,290 0.3446 2.74%
2012-01-30 0 0.730 0.730 0.750 0.730 0.730 56,000 40,880 0.7300 0.335 0.335 0.345 0.335 0.335 121,874 0.3354 -2.67%
2012-01-27 0 0.750 0.720 0.750 0.740 0.750 68,000 50,800 0.7471 0.345 0.331 0.345 0.340 0.345 147,990 0.3433 1.35%
2012-01-26 0 0.740 0.720 0.750 0.710 0.750 100,000 73,220 0.7322 0.340 0.331 0.345 0.326 0.345 217,633 0.3364 1.37%
2012-01-20 0 0.730 0.710 0.730 0.700 0.730 202,000 145,720 0.7214 0.335 0.326 0.335 0.322 0.335 439,618 0.3315 1.39%
2012-01-19 0 0.720 0.710 0.730 0.720 0.720 220,000 158,400 0.7200 0.331 0.326 0.335 0.331 0.331 478,792 0.3308 0.00%
2012-01-18 0 0.720 0.700 0.730 0.720 0.720 100,000 72,000 0.7200 0.331 0.322 0.335 0.331 0.331 217,633 0.3308 0.00%
2012-01-17 0 0.720 0.710 0.730 0.680 0.720 310,000 222,800 0.7187 0.331 0.326 0.335 0.312 0.331 674,661 0.3302 1.41%
2012-01-16 0 0.710 0.690 0.710 - - 0 0 - 0.326 0.317 0.326 - - 0 - -1.39%
2012-01-13 0 0.720 0.690 0.720 - - 0 0 - 0.331 0.317 0.331 - - 0 - 0.00%
2012-01-12 0 0.720 0.700 0.720 0.700 0.720 116,000 83,480 0.7197 0.331 0.322 0.331 0.322 0.331 252,454 0.3307 1.41%
2012-01-11 0 0.710 0.710 0.720 0.710 0.730 224,000 161,100 0.7192 0.326 0.326 0.331 0.326 0.335 487,497 0.3305 0.00%
2012-01-10 0 0.710 0.690 0.710 0.720 0.730 50,000 36,200 0.7240 0.326 0.317 0.326 0.331 0.335 108,816 0.3327 1.43%
2012-01-09 0 0.700 0.680 0.720 - - 0 0 - 0.322 0.312 0.331 - - 0 - 0.00%
2012-01-06 0 0.700 0.700 0.720 0.700 0.700 20,000 14,000 0.7000 0.322 0.322 0.331 0.322 0.322 43,527 0.3216 0.00%
2012-01-05 0 0.700 0.660 0.710 0.660 0.710 52,000 36,520 0.7023 0.322 0.303 0.326 0.303 0.326 113,169 0.3227 0.00%
2012-01-04 0 0.700 0.700 0.720 0.690 0.690 20,000 13,800 0.6900 0.322 0.322 0.331 0.317 0.317 43,527 0.3170 4.48%
2012-01-03 0 0.670 0.660 0.730 0.670 0.700 72,000 50,160 0.6967 0.308 0.303 0.335 0.308 0.322 156,695 0.3201 -2.90%
2011-12-30 0 0.690 0.690 0.720 0.680 0.680 20,000 13,600 0.6800 0.317 0.317 0.331 0.312 0.312 43,527 0.3125 -1.43%
2011-12-29 0 0.700 0.680 0.700 0.700 0.700 150,000 105,000 0.7000 0.322 0.312 0.322 0.322 0.322 326,449 0.3216 0.00%
2011-12-28 0 0.700 0.680 0.730 0.700 0.700 350,000 245,000 0.7000 0.322 0.312 0.335 0.322 0.322 761,714 0.3216 0.00%
2011-12-23 0 0.700 0.680 0.720 - - 0 0 - 0.322 0.312 0.331 - - 0 - 0.00%
2011-12-22 0 0.700 0.680 0.720 - - 0 0 - 0.322 0.312 0.331 - - 0 - 0.00%
2011-12-21 0 0.700 0.680 0.700 - - 0 0 - 0.322 0.312 0.322 - - 0 - 0.00%
2011-12-20 0 0.700 0.680 0.700 0.700 0.700 210,000 147,000 0.7000 0.322 0.312 0.322 0.322 0.322 457,028 0.3216 1.45%
2011-12-19 0 0.690 0.680 0.690 0.680 0.690 58,000 39,940 0.6886 0.317 0.312 0.317 0.312 0.317 126,227 0.3164 -1.43%
2011-12-16 0 0.700 0.700 0.710 0.680 0.700 90,000 62,680 0.6964 0.322 0.322 0.326 0.312 0.322 195,869 0.3200 0.00%
2011-12-15 0 0.700 0.700 0.720 0.700 0.700 174,000 121,800 0.7000 0.322 0.322 0.331 0.322 0.322 378,681 0.3216 0.00%
2011-12-14 0 0.700 0.680 0.710 0.680 0.710 360,000 253,600 0.7044 0.322 0.312 0.326 0.312 0.326 783,477 0.3237 -2.78%
2011-12-13 0 0.720 0.700 0.720 0.680 0.720 218,000 152,940 0.7016 0.331 0.322 0.331 0.312 0.331 474,439 0.3224 5.88%
2011-12-12 0 0.680 0.670 0.710 - - 0 0 - 0.312 0.308 0.326 - - 0 - 0.00%
2011-12-09 0 0.680 0.670 0.730 0.680 0.680 70,000 47,600 0.6800 0.312 0.308 0.335 0.312 0.312 152,343 0.3125 -2.86%
2011-12-08 0 0.700 0.680 0.700 - - 0 0 - 0.322 0.312 0.322 - - 0 - 0.00%
2011-12-07 0 0.700 0.700 0.710 0.680 0.700 58,000 39,880 0.6876 0.322 0.322 0.326 0.312 0.322 126,227 0.3159 -1.41%
2011-12-06 0 0.710 0.700 0.730 0.710 0.710 50,000 35,500 0.7100 0.326 0.322 0.335 0.326 0.326 108,816 0.3262 -2.74%
2011-12-05 0 0.730 0.710 0.730 0.730 0.730 86,000 62,780 0.7300 0.335 0.326 0.335 0.335 0.335 187,164 0.3354 2.82%
2011-12-02 0 0.710 0.700 0.740 0.710 0.710 50,000 35,500 0.7100 0.326 0.322 0.340 0.326 0.326 108,816 0.3262 -1.39%
2011-12-01 0 0.720 0.690 0.720 0.730 0.740 120,000 88,300 0.7358 0.331 0.317 0.331 0.335 0.340 261,159 0.3381 2.86%
2011-11-30 0 0.700 0.660 0.740 - - 0 0 - 0.322 0.303 0.340 - - 0 - 0.00%
2011-11-29 0 0.700 0.680 0.700 - - 0 0 - 0.322 0.312 0.322 - - 0 - 0.00%
2011-11-28 0 0.700 0.680 0.700 - - 0 0 - 0.322 0.312 0.322 - - 0 - 0.00%
2011-11-25 0 0.700 0.670 0.720 0.680 0.700 250,000 171,000 0.6840 0.322 0.308 0.331 0.312 0.322 544,081 0.3143 -4.11%
2011-11-24 0 0.730 0.680 0.730 0.730 0.730 40,000 29,200 0.7300 0.335 0.312 0.335 0.335 0.335 87,053 0.3354 1.39%
2011-11-23 0 0.720 0.670 0.720 0.700 0.720 50,000 35,200 0.7040 0.331 0.308 0.331 0.322 0.331 108,816 0.3235 2.86%
2011-11-22 0 0.700 0.690 0.710 0.690 0.700 16,000 11,180 0.6988 0.322 0.317 0.326 0.317 0.322 34,821 0.3211 0.00%
2011-11-21 0 0.700 0.700 0.710 0.680 0.680 20,000 13,600 0.6800 0.322 0.322 0.326 0.312 0.312 43,527 0.3125 -2.78%
2011-11-18 0 0.720 0.680 0.720 - - 0 0 - 0.331 0.312 0.331 - - 0 - -1.37%
2011-11-17 0 0.730 0.700 0.730 0.710 0.730 20,000 14,440 0.7220 0.335 0.322 0.335 0.326 0.335 43,527 0.3318 1.39%
2011-11-16 0 0.720 0.690 0.730 0.720 0.720 756,000 544,320 0.7200 0.331 0.317 0.335 0.331 0.331 1,645,302 0.3308 0.00%
2011-11-15 0 0.720 0.720 0.730 0.720 0.730 130,000 93,900 0.7223 0.331 0.331 0.335 0.331 0.335 282,922 0.3319 -4.00%
2011-11-14 0 0.750 0.720 0.750 0.730 0.750 120,000 87,920 0.7327 0.345 0.331 0.345 0.335 0.345 261,159 0.3367 2.74%
2011-11-11 0 0.730 0.700 0.730 0.730 0.730 20,000 14,600 0.7300 0.335 0.322 0.335 0.335 0.335 43,527 0.3354 4.29%
2011-11-10 0 0.700 0.690 0.710 0.700 0.730 450,000 325,000 0.7222 0.322 0.317 0.326 0.322 0.335 979,347 0.3319 -6.67%
2011-11-09 0 0.750 0.740 0.760 0.740 0.770 1,944,000 1,465,640 0.7539 0.345 0.340 0.349 0.340 0.354 4,230,777 0.3464 -2.60%
2011-11-08 0 0.770 0.770 0.780 0.770 0.780 1,830,000 1,412,060 0.7716 0.354 0.354 0.358 0.354 0.358 3,982,676 0.3546 2.67%
2011-11-07 0 0.750 0.750 0.760 0.750 0.760 1,622,000 1,220,120 0.7522 0.345 0.345 0.349 0.345 0.349 3,530,000 0.3456 2.74%
2011-11-04 0 0.730 0.730 0.750 0.730 0.740 1,466,000 1,081,560 0.7378 0.335 0.335 0.345 0.335 0.340 3,190,493 0.3390 2.82%
2011-11-03 0 0.710 0.690 0.740 0.690 0.740 1,964,000 1,397,880 0.7118 0.326 0.317 0.340 0.317 0.340 4,274,304 0.3270 -1.39%
2011-11-02 0 0.720 0.720 0.740 0.700 0.730 452,000 326,320 0.7219 0.331 0.331 0.340 0.322 0.335 983,699 0.3317 0.00%
2011-11-01 0 0.720 0.720 0.730 0.720 0.740 296,000 215,820 0.7291 0.331 0.331 0.335 0.331 0.340 644,192 0.3350 -2.70%
2011-10-31 0 0.740 0.730 0.750 0.680 0.780 1,784,000 1,319,920 0.7399 0.340 0.335 0.345 0.312 0.358 3,882,565 0.3400 8.82%
2011-10-28 0 0.680 0.670 0.690 0.650 0.680 510,000 340,300 0.6673 0.312 0.308 0.317 0.299 0.312 1,109,926 0.3066 3.03%
2011-10-27 0 0.660 0.660 0.680 0.630 0.660 424,000 274,140 0.6466 0.303 0.303 0.312 0.289 0.303 922,762 0.2971 6.45%
2011-10-26 0 0.620 0.610 0.630 0.620 0.620 150,000 93,000 0.6200 0.285 0.280 0.289 0.285 0.285 326,449 0.2849 0.00%
2011-10-25 0 0.620 0.610 0.630 0.600 0.620 520,000 316,020 0.6077 0.285 0.280 0.289 0.276 0.285 1,131,689 0.2792 -3.12%
2011-10-24 0 0.640 0.640 0.650 0.640 0.660 312,000 202,900 0.6503 0.294 0.294 0.299 0.294 0.303 679,014 0.2988 3.23%
2011-10-21 0 0.620 0.600 0.630 0.600 0.620 154,000 92,880 0.6031 0.285 0.276 0.289 0.276 0.285 335,154 0.2771 0.00%
2011-10-20 0 0.620 0.600 0.640 0.600 0.640 70,000 43,200 0.6171 0.285 0.276 0.294 0.276 0.294 152,343 0.2836 3.33%
2011-10-19 0 0.600 0.600 0.610 0.600 0.610 116,000 70,500 0.6078 0.276 0.276 0.280 0.276 0.280 252,454 0.2793 1.69%
2011-10-18 0 0.590 0.590 0.600 0.590 0.600 452,000 269,480 0.5962 0.271 0.271 0.276 0.271 0.276 983,699 0.2739 1.72%
2011-10-17 0 0.580 0.580 0.620 0.570 0.600 284,000 166,680 0.5869 0.267 0.267 0.285 0.262 0.276 618,077 0.2697 1.75%
2011-10-14 0 0.570 0.570 0.590 0.550 0.570 404,000 228,240 0.5650 0.262 0.262 0.271 0.253 0.262 879,236 0.2596 0.00%
2011-10-13 0 0.570 0.550 0.570 0.550 0.590 258,000 145,880 0.5654 0.262 0.253 0.262 0.253 0.271 561,492 0.2598 -1.72%
2011-10-12 0 0.580 0.540 0.580 0.580 0.580 40,000 23,200 0.5800 0.267 0.248 0.267 0.267 0.267 87,053 0.2665 3.57%
2011-10-11 0 0.560 0.530 0.560 0.550 0.600 300,000 166,020 0.5534 0.257 0.244 0.257 0.253 0.276 652,898 0.2543 3.70%
2011-10-10 0 0.540 0.500 0.550 0.540 0.550 600,000 326,500 0.5442 0.248 0.230 0.253 0.248 0.253 1,305,795 0.2500 3.85%
2011-10-07 0 0.520 0.500 0.520 0.510 0.520 550,000 284,400 0.5171 0.239 0.230 0.239 0.234 0.239 1,196,979 0.2376 6.12%
2011-10-06 0 0.490 0.480 0.490 0.490 0.510 250,000 124,900 0.4996 0.225 0.221 0.225 0.225 0.234 544,081 0.2296 3.16%
2011-10-04 0 0.475 0.440 0.475 0.435 0.490 978,000 451,450 0.4616 0.218 0.202 0.218 0.200 0.225 2,128,447 0.2121 3.26%
2011-10-03 0 0.460 0.435 0.465 0.450 0.460 450,000 205,500 0.4567 0.211 0.200 0.214 0.207 0.211 979,347 0.2098 0.00%
2011-09-30 0 0.460 0.440 0.465 0.425 0.460 1,040,000 462,250 0.4445 0.211 0.202 0.214 0.195 0.211 2,263,379 0.2042 3.37%
2011-09-28 0 0.445 0.425 0.445 0.420 0.450 130,000 56,100 0.4315 0.204 0.195 0.204 0.193 0.207 282,922 0.1983 0.00%
2011-09-27 0 0.445 0.445 0.450 0.420 0.450 1,088,000 473,150 0.4349 0.204 0.204 0.207 0.193 0.207 2,367,842 0.1998 -1.11%
2011-09-26 0 0.450 0.435 0.450 0.450 0.480 1,404,000 649,800 0.4628 0.207 0.200 0.207 0.207 0.221 3,055,561 0.2127 -6.25%
2011-09-23 0 0.480 0.470 0.480 0.480 0.500 752,000 370,120 0.4922 0.221 0.216 0.221 0.221 0.230 1,636,597 0.2262 0.00%
2011-09-22 0 0.480 0.480 0.490 0.475 0.540 1,436,000 710,900 0.4951 0.221 0.221 0.225 0.218 0.248 3,125,204 0.2275 -12.73%
2011-09-21 0 0.550 0.540 0.560 0.550 0.560 372,000 206,600 0.5554 0.253 0.248 0.257 0.253 0.257 809,593 0.2552 0.00%
2011-09-20 0 0.550 0.540 0.550 0.540 0.580 714,000 398,140 0.5576 0.253 0.248 0.253 0.248 0.267 1,553,897 0.2562 -8.33%
2011-09-19 0 0.600 0.580 0.600 0.600 0.600 380,000 224,400 0.5905 0.276 0.267 0.276 0.276 0.276 827,004 0.2713 0.00%
2011-09-16 0 0.600 0.590 0.610 0.600 0.600 270,000 162,000 0.6000 0.276 0.271 0.280 0.276 0.276 587,608 0.2757 1.69%
2011-09-15 0 0.590 0.580 0.600 0.560 0.590 148,000 86,620 0.5853 0.271 0.267 0.276 0.257 0.271 322,096 0.2689 3.51%
2011-09-14 0 0.570 0.560 0.570 0.550 0.630 516,000 300,540 0.5824 0.262 0.257 0.262 0.253 0.289 1,122,984 0.2676 -5.00%
2011-09-12 0 0.600 0.590 0.610 0.600 0.600 360,000 216,000 0.6000 0.276 0.271 0.280 0.276 0.276 783,477 0.2757 -4.76%
2011-09-09 0 0.630 0.610 0.630 0.640 0.640 198,000 126,720 0.6400 0.289 0.280 0.289 0.294 0.294 430,912 0.2941 -1.56%
2011-09-08 0 0.640 0.630 0.640 - - 0 0 - 0.294 0.289 0.294 - - 0 - 0.00%
2011-09-07 0 0.640 0.610 0.650 0.640 0.650 144,000 92,660 0.6435 0.294 0.280 0.299 0.294 0.299 313,391 0.2957 3.23%
2011-09-06 0 0.620 0.610 0.620 0.600 0.630 128,000 78,680 0.6147 0.285 0.280 0.285 0.276 0.289 278,570 0.2824 0.00%
2011-09-05 0 0.620 0.620 0.640 0.600 0.630 2,066,000 1,257,100 0.6085 0.285 0.285 0.294 0.276 0.289 4,496,289 0.2796 -4.62%
2011-09-02 0 0.650 0.640 0.650 - - 0 0 - 0.299 0.294 0.299 - - 0 - 0.00%
2011-09-01 0 0.650 0.650 0.660 0.640 0.660 608,000 392,520 0.6456 0.299 0.299 0.303 0.294 0.303 1,323,206 0.2966 -1.52%
2011-08-31 0 0.660 0.650 0.660 0.640 0.680 202,000 133,320 0.6600 0.303 0.299 0.303 0.294 0.312 439,618 0.3033 0.00%
2011-08-30 0 0.660 0.660 0.670 0.660 0.660 82,000 54,120 0.6600 0.303 0.303 0.308 0.303 0.303 178,459 0.3033 -1.49%
2011-08-29 0 0.670 0.660 0.670 0.670 0.670 142,000 95,140 0.6700 0.308 0.303 0.308 0.308 0.308 309,038 0.3079 -1.47%
2011-08-26 0 0.680 0.670 0.680 0.680 0.690 614,000 420,260 0.6845 0.312 0.308 0.312 0.312 0.317 1,336,264 0.3145 -1.45%
2011-08-25 0 0.690 0.670 0.690 0.660 0.690 616,000 415,500 0.6745 0.317 0.308 0.317 0.303 0.317 1,340,617 0.3099 6.15%
2011-08-24 0 0.650 0.650 0.660 0.650 0.660 488,000 319,200 0.6541 0.299 0.299 0.303 0.299 0.303 1,062,047 0.3006 -1.52%
2011-08-23 0 0.660 0.640 0.670 0.630 0.670 406,000 264,800 0.6522 0.303 0.294 0.308 0.289 0.308 883,588 0.2997 1.54%
2011-08-22 0 0.650 0.640 0.660 0.600 0.700 3,550,000 2,278,080 0.6417 0.299 0.294 0.303 0.276 0.322 7,725,956 0.2949 -7.14%
2011-08-19 0 0.700 0.680 0.700 0.690 0.700 260,000 180,200 0.6931 0.322 0.312 0.322 0.317 0.322 565,845 0.3185 0.00%
2011-08-18 0 0.700 0.690 0.700 0.690 0.700 282,000 196,760 0.6977 0.322 0.317 0.322 0.317 0.322 613,724 0.3206 1.45%
2011-08-17 0 0.690 0.690 0.700 0.690 0.700 510,000 354,600 0.6953 0.317 0.317 0.322 0.317 0.322 1,109,926 0.3195 -1.43%
2011-08-16 0 0.700 0.690 0.710 0.700 0.710 190,000 134,000 0.7053 0.322 0.317 0.326 0.322 0.326 413,502 0.3241 0.00%
2011-08-15 0 0.700 0.690 0.700 0.700 0.700 312,000 218,400 0.7000 0.322 0.317 0.322 0.322 0.322 679,014 0.3216 1.45%
2011-08-12 0 0.690 0.670 0.690 0.670 0.700 3,780,000 2,591,880 0.6857 0.317 0.308 0.317 0.308 0.322 8,226,511 0.3151 1.47%
2011-08-11 0 0.680 0.670 0.680 0.680 0.700 736,000 506,940 0.6888 0.312 0.308 0.312 0.312 0.322 1,601,776 0.3165 -5.56%
2011-08-10 0 0.720 0.720 0.730 0.720 0.750 990,000 722,460 0.7298 0.331 0.331 0.335 0.331 0.345 2,154,562 0.3353 -1.37%
2011-08-09 0 0.730 0.710 0.730 0.680 0.740 978,000 690,880 0.7064 0.335 0.326 0.335 0.312 0.340 2,128,447 0.3246 -1.35%
2011-08-08 0 0.740 0.730 0.740 0.710 0.760 894,000 651,160 0.7284 0.340 0.335 0.340 0.326 0.349 1,945,635 0.3347 0.00%
2011-08-05 0 0.740 0.740 0.750 0.700 0.780 4,416,000 3,320,740 0.7520 0.340 0.340 0.345 0.322 0.358 9,610,654 0.3455 4.23%
2011-08-04 0 0.710 0.700 0.710 - - 0 0 - 0.326 0.322 0.326 - - 0 - 0.00%
2011-08-03 0 0.710 0.700 0.720 0.690 0.710 342,000 239,360 0.6999 0.326 0.322 0.331 0.317 0.326 744,303 0.3216 1.43%
2011-08-02 0 0.700 0.700 0.710 0.700 0.700 378,000 264,600 0.7000 0.322 0.322 0.326 0.322 0.322 822,651 0.3216 0.00%
2011-08-01 0 0.700 0.700 0.710 0.700 0.700 136,000 95,200 0.7000 0.322 0.322 0.326 0.322 0.322 295,980 0.3216 0.00%
2011-07-29 0 0.700 0.700 0.710 0.700 0.700 220,000 154,000 0.7000 0.322 0.322 0.326 0.322 0.322 478,792 0.3216 0.00%
2011-07-28 0 0.700 0.690 0.710 0.700 0.700 620,000 434,000 0.7000 0.322 0.317 0.326 0.322 0.322 1,349,322 0.3216 0.00%
2011-07-27 0 0.700 0.690 0.700 0.690 0.710 2,056,000 1,439,700 0.7002 0.322 0.317 0.322 0.317 0.326 4,474,526 0.3218 0.00%
2011-07-26 0 0.700 0.690 0.700 0.700 0.700 926,000 648,200 0.7000 0.322 0.317 0.322 0.322 0.322 2,015,278 0.3216 1.45%
2011-07-25 0 0.690 0.690 0.700 0.680 0.720 1,592,000 1,112,060 0.6985 0.317 0.317 0.322 0.312 0.331 3,464,711 0.3210 -1.43%
2011-07-22 0 0.700 0.690 0.700 0.700 0.700 6,998,000 4,898,600 0.7000 0.322 0.317 0.322 0.322 0.322 15,229,927 0.3216 0.00%
2011-07-21 0 0.700 0.680 0.700 0.670 0.720 3,104,000 2,170,600 0.6993 0.322 0.312 0.322 0.308 0.331 6,755,315 0.3213 6.06%
2011-07-20 0 0.660 0.660 0.680 0.660 0.680 188,000 125,800 0.6691 0.303 0.303 0.312 0.303 0.312 409,149 0.3075 0.00%
2011-07-19 0 0.660 0.650 0.670 0.640 0.690 1,556,000 1,029,080 0.6614 0.303 0.299 0.308 0.294 0.317 3,386,363 0.3039 -5.71%
2011-07-18 0 0.700 0.680 0.700 0.690 0.700 678,000 472,780 0.6973 0.322 0.312 0.322 0.317 0.322 1,475,549 0.3204 0.00%
2011-07-15 0 0.700 0.670 0.700 0.700 0.700 176,000 123,200 0.7000 0.322 0.308 0.322 0.322 0.322 383,033 0.3216 0.00%
2011-07-14 0 0.700 0.660 0.700 0.680 0.700 2,860,000 2,001,940 0.7000 0.322 0.303 0.322 0.312 0.322 6,224,292 0.3216 1.45%
2011-07-13 0 0.690 0.660 0.690 0.700 0.700 30,000 21,000 0.7000 0.317 0.303 0.317 0.322 0.322 65,290 0.3216 4.55%
2011-07-12 0 0.660 0.650 0.690 0.660 0.660 124,000 81,840 0.6600 0.303 0.299 0.317 0.303 0.303 269,864 0.3033 -5.71%
2011-07-11 0 0.700 0.670 0.700 - - 0 0 - 0.322 0.308 0.322 - - 0 - 0.00%
2011-07-08 0 0.700 0.670 0.700 0.700 0.700 220,000 154,000 0.7000 0.322 0.308 0.322 0.322 0.322 478,792 0.3216 0.00%
2011-07-07 0 0.700 0.670 0.700 - - 0 0 - 0.322 0.308 0.322 - - 0 - 0.00%
2011-07-06 0 0.700 0.680 0.700 0.650 0.700 410,000 282,400 0.6888 0.322 0.312 0.322 0.299 0.322 892,294 0.3165 2.94%
2011-07-05 0 0.680 0.660 0.680 - - 0 0 - 0.312 0.303 0.312 - - 0 - -1.45%
2011-07-04 0 0.690 0.670 0.690 - - 0 0 - 0.317 0.308 0.317 - - 0 - 0.00%
2011-06-30 0 0.690 0.670 0.690 0.680 0.690 404,000 277,080 0.6858 0.317 0.308 0.317 0.312 0.317 879,236 0.3151 0.00%
2011-06-29 0 0.690 0.670 0.690 0.690 0.690 50,000 34,500 0.6900 0.317 0.308 0.317 0.317 0.317 108,816 0.3170 1.47%
2011-06-28 0 0.680 0.660 0.680 0.680 0.680 210,000 142,800 0.6800 0.312 0.303 0.312 0.312 0.312 457,028 0.3125 4.62%
2011-06-27 0 0.650 0.650 0.680 0.650 0.710 348,000 238,660 0.6858 0.299 0.299 0.312 0.299 0.326 757,361 0.3151 -5.80%
2011-06-24 0 0.690 0.670 0.690 0.690 0.690 20,000 13,800 0.6900 0.317 0.308 0.317 0.317 0.317 43,527 0.3170 1.47%
2011-06-23 0 0.680 0.670 0.690 0.680 0.700 650,000 446,700 0.6872 0.312 0.308 0.317 0.312 0.322 1,414,612 0.3158 0.00%
2011-06-22 0 0.680 0.660 0.680 0.660 0.680 320,000 215,580 0.6737 0.312 0.303 0.312 0.303 0.312 696,424 0.3096 3.03%
2011-06-21 0 0.660 0.640 0.660 0.650 0.670 844,000 555,680 0.6584 0.303 0.294 0.303 0.299 0.308 1,836,819 0.3025 6.45%
2011-06-20 0 0.620 0.610 0.630 0.580 0.660 1,318,000 835,340 0.6338 0.285 0.280 0.289 0.267 0.303 2,868,397 0.2912 6.90%
2011-06-17 0 0.580 0.570 0.590 0.580 0.580 190,000 110,200 0.5800 0.267 0.262 0.271 0.267 0.267 413,502 0.2665 0.00%
2011-06-16 0 0.580 0.570 0.590 0.580 0.600 280,000 164,700 0.5882 0.267 0.262 0.271 0.267 0.276 609,371 0.2703 -3.33%
2011-06-15 0 0.600 0.600 0.610 0.590 0.600 142,000 84,900 0.5979 0.276 0.276 0.280 0.271 0.276 309,038 0.2747 1.69%
2011-06-14 0 0.590 0.580 0.600 0.580 0.600 356,000 209,780 0.5893 0.271 0.267 0.276 0.267 0.276 774,772 0.2708 -1.67%
2011-06-13 0 0.600 0.590 0.610 0.580 0.600 296,000 175,760 0.5938 0.276 0.271 0.280 0.267 0.276 644,192 0.2728 -3.23%
2011-06-10 0 0.620 0.620 0.630 0.610 0.610 2,000 1,220 0.6100 0.285 0.285 0.289 0.280 0.280 4,353 0.2803 -3.12%
2011-06-09 0 0.640 0.620 0.640 0.600 0.660 736,000 456,120 0.6197 0.294 0.285 0.294 0.276 0.303 1,601,776 0.2848 -4.48%
2011-06-08 0 0.670 0.640 0.670 - - 0 0 - 0.308 0.294 0.308 - - 0 - 0.00%
2011-06-07 0 0.670 0.660 0.670 0.670 0.670 10,000 6,700 0.6700 0.308 0.303 0.308 0.308 0.308 21,763 0.3079 0.00%
2011-06-03 0 0.670 0.660 0.670 0.650 0.680 176,000 118,400 0.6727 0.308 0.303 0.308 0.299 0.312 383,033 0.3091 1.52%
2011-06-02 0 0.660 0.650 0.680 - - 0 0 - 0.303 0.299 0.312 - - 0 - 0.00%
2011-06-01 0 0.660 0.660 0.680 0.660 0.660 2,000 1,320 0.6600 0.303 0.303 0.312 0.303 0.303 4,353 0.3033 0.00%
2011-05-31 0 0.660 0.660 0.680 0.660 0.670 172,000 115,200 0.6698 0.303 0.303 0.312 0.303 0.308 374,328 0.3078 -2.94%
2011-05-30 0 0.680 0.670 0.680 0.640 0.680 330,000 218,240 0.6613 0.312 0.308 0.312 0.294 0.312 718,187 0.3039 6.25%
2011-05-27 0 0.640 0.640 0.670 0.640 0.670 354,000 229,460 0.6482 0.294 0.294 0.308 0.294 0.308 770,419 0.2978 0.00%
2011-05-26 0 0.640 0.630 0.650 0.640 0.640 200,000 128,000 0.6400 0.294 0.289 0.299 0.294 0.294 435,265 0.2941 3.23%
2011-05-25 0 0.620 0.620 0.640 0.620 0.640 662,000 410,640 0.6203 0.285 0.285 0.294 0.285 0.294 1,440,728 0.2850 -3.12%
2011-05-24 0 0.640 0.630 0.640 0.610 0.650 136,000 85,400 0.6279 0.294 0.289 0.294 0.280 0.299 295,980 0.2885 3.23%
2011-05-23 0 0.620 0.620 0.630 0.610 0.630 376,000 229,720 0.6110 0.285 0.285 0.289 0.280 0.289 818,298 0.2807 -1.59%
2011-05-20 0 0.630 0.630 0.640 0.630 0.660 1,692,000 1,107,120 0.6543 0.289 0.289 0.294 0.289 0.303 3,682,343 0.3007 -4.55%
2011-05-19 0 0.660 0.660 0.670 0.660 0.660 300,000 198,000 0.6600 0.303 0.303 0.308 0.303 0.303 652,898 0.3033 -1.49%
2011-05-18 0 0.670 0.660 0.680 0.660 0.670 178,000 119,200 0.6697 0.308 0.303 0.312 0.303 0.308 387,386 0.3077 0.00%
2011-05-17 0 0.670 0.660 0.680 0.670 0.680 270,000 181,000 0.6704 0.308 0.303 0.312 0.308 0.312 587,608 0.3080 -1.47%
2011-05-16 0 0.680 0.670 0.680 0.670 0.690 202,000 137,780 0.6821 0.312 0.308 0.312 0.308 0.317 439,618 0.3134 -1.45%
2011-05-13 0 0.690 0.680 0.700 0.670 0.690 1,296,000 882,420 0.6809 0.317 0.312 0.322 0.308 0.317 2,820,518 0.3129 1.47%
2011-05-12 0 0.680 0.680 0.690 0.660 0.700 1,398,000 962,480 0.6885 0.312 0.312 0.317 0.303 0.322 3,042,503 0.3163 1.49%
2011-05-11 0 0.720 0.710 0.720 0.700 0.720 2,670,000 1,892,020 0.7086 0.308 0.304 0.308 0.299 0.308 6,244,431 0.3030 0.00%
2011-05-09 0 0.720 0.700 0.720 0.710 0.720 444,000 315,340 0.7102 0.308 0.299 0.308 0.304 0.308 1,038,400 0.3037 2.86%
2011-05-06 0 0.700 0.700 0.720 0.690 0.710 436,000 305,760 0.7013 0.299 0.299 0.308 0.295 0.304 1,019,690 0.2999 -1.41%
2011-05-05 0 0.710 0.690 0.720 0.700 0.710 312,000 220,600 0.7071 0.304 0.295 0.308 0.299 0.304 729,686 0.3023 2.90%
2011-05-04 0 0.690 0.690 0.720 0.650 0.720 2,274,000 1,529,080 0.6724 0.295 0.295 0.308 0.278 0.308 5,318,290 0.2875 -4.17%
2011-05-03 0 0.720 0.710 0.730 0.710 0.750 1,404,000 1,014,940 0.7229 0.308 0.304 0.312 0.304 0.321 3,283,588 0.3091 0.00%
2011-04-29 0 0.720 0.720 0.730 0.720 0.740 142,000 103,920 0.7318 0.308 0.308 0.312 0.308 0.316 332,101 0.3129 -1.37%
2011-04-28 0 0.730 0.720 0.730 0.720 0.730 76,000 55,180 0.7261 0.312 0.308 0.312 0.308 0.312 177,744 0.3104 1.39%
2011-04-27 0 0.720 0.720 0.730 0.710 0.730 966,000 696,820 0.7213 0.308 0.308 0.312 0.304 0.312 2,259,221 0.3084 -2.70%
2011-04-26 0 0.740 0.720 0.740 0.720 0.760 718,000 527,460 0.7346 0.316 0.308 0.316 0.308 0.325 1,679,214 0.3141 0.00%
2011-04-21 0 0.740 0.740 0.750 0.740 0.750 996,000 737,600 0.7406 0.316 0.316 0.321 0.316 0.321 2,329,383 0.3167 -2.63%
2011-04-20 0 0.760 0.750 0.760 0.740 0.760 642,000 479,840 0.7474 0.325 0.321 0.325 0.316 0.325 1,501,470 0.3196 2.70%
2011-04-19 0 0.740 0.720 0.740 0.720 0.740 472,000 343,440 0.7276 0.316 0.308 0.316 0.308 0.316 1,103,884 0.3111 1.37%
2011-04-18 0 0.730 0.720 0.740 0.710 0.750 898,000 656,180 0.7307 0.312 0.308 0.316 0.304 0.321 2,100,187 0.3124 -2.67%
2011-04-15 0 0.750 0.730 0.750 0.710 0.750 708,000 521,680 0.7368 0.321 0.312 0.321 0.304 0.321 1,655,827 0.3151 0.00%
2011-04-14 0 0.750 0.720 0.750 0.730 0.750 384,000 280,360 0.7301 0.321 0.308 0.321 0.312 0.321 898,075 0.3122 1.35%
2011-04-13 0 0.740 0.740 0.750 0.740 0.740 172,000 127,300 0.7401 0.316 0.316 0.321 0.316 0.316 402,263 0.3165 0.00%
2011-04-12 0 0.740 0.740 0.750 0.740 0.750 168,000 124,500 0.7411 0.316 0.316 0.321 0.316 0.321 392,908 0.3169 -3.90%
2011-04-11 0 0.770 0.760 0.770 0.750 0.780 834,000 638,500 0.7656 0.329 0.325 0.329 0.321 0.334 1,950,508 0.3274 0.00%
2011-04-08 0 0.770 0.760 0.770 0.710 0.770 2,876,000 2,142,880 0.7451 0.329 0.325 0.329 0.304 0.329 6,726,211 0.3186 4.05%
2011-04-07 0 0.740 0.720 0.740 0.720 0.740 1,102,000 804,300 0.7299 0.316 0.308 0.316 0.308 0.316 2,577,289 0.3121 0.00%
2011-04-06 0 0.740 0.730 0.740 0.720 0.740 1,466,000 1,065,160 0.7266 0.316 0.312 0.316 0.308 0.316 3,428,590 0.3107 2.78%
2011-04-04 0 0.720 0.700 0.720 0.700 0.720 1,270,000 900,040 0.7087 0.308 0.299 0.308 0.299 0.308 2,970,197 0.3030 0.00%
2011-04-01 0 0.720 0.710 0.720 0.700 0.730 3,048,000 2,177,720 0.7145 0.308 0.304 0.308 0.299 0.312 7,128,474 0.3055 0.00%
2011-03-31 0 0.720 0.710 0.720 0.680 0.730 2,148,000 1,499,420 0.6981 0.308 0.304 0.308 0.291 0.312 5,023,609 0.2985 4.35%
2011-03-30 0 0.690 0.680 0.690 0.660 0.700 1,340,000 915,120 0.6829 0.295 0.291 0.295 0.282 0.299 3,133,909 0.2920 -1.43%
2011-03-29 0 0.700 0.690 0.700 0.690 0.720 2,250,000 1,588,260 0.7059 0.299 0.295 0.299 0.295 0.308 5,262,161 0.3018 -5.41%
2011-03-28 0 0.740 0.720 0.740 0.720 0.750 1,196,000 881,580 0.7371 0.316 0.308 0.316 0.308 0.321 2,797,131 0.3152 -1.33%
2011-03-25 0 0.750 0.740 0.760 0.750 0.770 1,042,000 791,540 0.7596 0.321 0.316 0.325 0.321 0.329 2,436,965 0.3248 -2.60%
2011-03-24 0 0.770 0.760 0.770 0.750 0.790 1,676,000 1,280,540 0.7640 0.329 0.325 0.329 0.321 0.338 3,919,725 0.3267 -1.28%
2011-03-23 0 0.780 0.770 0.780 0.770 0.900 19,056,000 15,633,800 0.8204 0.334 0.329 0.334 0.329 0.385 44,566,993 0.3508 11.43%
2011-03-22 0 0.700 0.680 0.700 0.670 0.750 928,000 654,920 0.7057 0.299 0.291 0.299 0.286 0.321 2,170,349 0.3018 2.94%
2011-03-21 0 0.680 0.680 0.700 0.660 0.700 104,000 72,640 0.6985 0.291 0.291 0.299 0.282 0.299 243,229 0.2986 0.00%
2011-03-18 0 0.680 0.680 0.710 0.680 0.720 488,000 347,380 0.7118 0.291 0.291 0.304 0.291 0.308 1,141,304 0.3044 1.49%
2011-03-17 0 0.670 0.670 0.690 0.660 0.720 1,268,000 888,340 0.7006 0.286 0.286 0.295 0.282 0.308 2,965,520 0.2996 0.00%
2011-03-16 0 0.670 0.660 0.690 0.650 0.700 168,000 113,600 0.6762 0.286 0.282 0.295 0.278 0.299 392,908 0.2891 -1.47%
2011-03-15 0 0.680 0.680 0.740 0.650 0.650 64,000 41,600 0.6500 0.291 0.291 0.316 0.278 0.278 149,679 0.2779 0.00%
2011-03-14 0 0.680 0.670 0.720 - - 0 0 - 0.291 0.286 0.308 - - 0 - 0.00%
2011-03-11 0 0.680 0.670 0.710 0.670 0.680 118,000 79,080 0.6702 0.291 0.286 0.304 0.286 0.291 275,971 0.2866 -1.45%
2011-03-10 0 0.690 0.690 0.710 0.690 0.700 44,000 30,400 0.6909 0.295 0.295 0.304 0.295 0.299 102,904 0.2954 -1.43%
2011-03-09 0 0.700 0.700 0.720 0.700 0.700 120,000 84,000 0.7000 0.299 0.299 0.308 0.299 0.299 280,649 0.2993 0.00%
2011-03-08 0 0.700 0.700 0.750 0.700 0.720 114,000 82,040 0.7196 0.299 0.299 0.321 0.299 0.308 266,616 0.3077 0.00%
2011-03-07 0 0.700 0.710 0.740 0.670 0.700 152,000 106,340 0.6996 0.299 0.304 0.316 0.286 0.299 355,488 0.2991 -1.41%
2011-03-04 0 0.710 0.710 0.750 0.700 0.750 32,000 22,500 0.7031 0.304 0.304 0.321 0.299 0.321 74,840 0.3006 0.00%
2011-03-03 0 0.710 0.710 0.740 - - 0 0 - 0.304 0.304 0.316 - - 0 - 0.00%
2011-03-02 0 0.710 0.700 0.750 - - 0 0 - 0.304 0.299 0.321 - - 0 - 0.00%
2011-03-01 0 0.710 0.710 0.730 0.710 0.710 48,000 34,080 0.7100 0.304 0.304 0.312 0.304 0.304 112,259 0.3036 -2.74%
2011-02-28 0 0.730 0.730 0.740 0.730 0.730 50,000 36,500 0.7300 0.312 0.312 0.316 0.312 0.312 116,937 0.3121 0.00%
2011-02-25 0 0.730 0.700 0.740 0.700 0.730 1,112,000 804,220 0.7232 0.312 0.299 0.316 0.299 0.312 2,600,677 0.3092 4.29%
2011-02-24 0 0.700 0.680 0.700 0.700 0.750 424,000 307,660 0.7256 0.299 0.291 0.299 0.299 0.321 991,625 0.3103 -10.26%
2011-02-23 0 0.780 0.710 0.780 0.770 0.790 74,000 58,280 0.7876 0.334 0.304 0.334 0.329 0.338 173,067 0.3367 1.30%
2011-02-22 0 0.770 0.710 0.770 - - 0 0 - 0.329 0.304 0.329 - - 0 - 0.00%
2011-02-21 0 0.770 0.710 0.770 0.770 0.770 10,000 7,700 0.7700 0.329 0.304 0.329 0.329 0.329 23,387 0.3292 0.00%
2011-02-18 0 0.770 0.730 0.770 0.770 0.770 92,000 70,840 0.7700 0.329 0.312 0.329 0.329 0.329 215,164 0.3292 5.48%
2011-02-17 0 0.730 0.730 0.740 0.730 0.780 112,000 85,260 0.7613 0.312 0.312 0.316 0.312 0.334 261,939 0.3255 1.39%
2011-02-16 0 0.720 0.700 0.770 0.650 0.770 98,000 69,140 0.7055 0.308 0.299 0.329 0.278 0.329 229,196 0.3017 -5.26%
2011-02-15 0 0.760 0.660 0.760 0.760 0.760 4,000 3,040 0.7600 0.325 0.282 0.325 0.325 0.325 9,355 0.3250 7.04%
2011-02-14 0 0.710 0.660 0.720 - - 0 0 - 0.304 0.282 0.308 - - 0 - 0.00%
2011-02-11 0 0.710 0.650 0.780 - - 0 0 - 0.304 0.278 0.334 - - 0 - 0.00%
2011-02-10 0 0.710 0.650 0.780 - - 0 0 - 0.304 0.278 0.334 - - 0 - 0.00%
2011-02-09 0 0.710 0.650 0.780 - - 0 0 - 0.304 0.278 0.334 - - 0 - 0.00%
2011-02-08 0 0.710 0.710 0.800 0.710 0.710 12,000 8,520 0.7100 0.304 0.304 0.342 0.304 0.304 28,065 0.3036 0.00%
2011-02-07 0 0.710 0.710 0.880 0.710 0.710 64,000 45,440 0.7100 0.304 0.304 0.376 0.304 0.304 149,679 0.3036 -1.39%
2011-02-02 0 0.720 0.720 0.800 - - 0 0 - 0.308 0.308 0.342 - - 0 - 0.00%
2011-02-01 0 0.720 0.720 0.740 0.720 0.720 42,000 30,240 0.7200 0.308 0.308 0.316 0.308 0.308 98,227 0.3079 -1.37%
2011-01-31 0 0.730 0.720 0.740 - - 0 0 - 0.312 0.308 0.316 - - 0 - 0.00%
2011-01-28 0 0.730 0.720 0.800 - - 0 0 - 0.312 0.308 0.342 - - 0 - 0.00%
2011-01-27 0 0.730 0.730 0.800 0.710 0.710 2,000 1,420 0.7100 0.312 0.312 0.342 0.304 0.304 4,677 0.3036 1.39%
2011-01-26 0 0.720 0.710 0.740 0.720 0.720 10,000 7,200 0.7200 0.308 0.304 0.316 0.308 0.308 23,387 0.3079 0.00%
2011-01-25 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 0.308 0.308 0.316 0.308 0.308 46,775 0.3079 -2.70%
2011-01-24 0 0.740 0.710 0.760 - - 0 0 - 0.316 0.304 0.325 - - 0 - 0.00%
2011-01-21 0 0.740 0.740 0.760 0.720 0.740 50,000 36,600 0.7320 0.316 0.316 0.325 0.308 0.316 116,937 0.3130 -2.63%
2011-01-20 0 0.760 0.730 0.760 - - 20,000 14,600 0.7300 0.325 0.312 0.325 - - 46,775 0.3121 0.00%
2011-01-19 0 0.760 0.740 0.800 0.760 0.760 126,000 95,760 0.7600 0.325 0.316 0.342 0.325 0.325 294,681 0.3250 0.00%
2011-01-18 0 0.760 0.730 0.800 0.760 0.760 32,000 24,320 0.7600 0.325 0.312 0.342 0.325 0.325 74,840 0.3250 0.00%
2011-01-17 0 0.760 0.750 0.780 0.760 0.760 60,000 45,600 0.7600 0.325 0.321 0.334 0.325 0.325 140,324 0.3250 -2.56%
2011-01-14 0 0.780 0.720 0.780 - - 0 0 - 0.334 0.308 0.334 - - 0 - 0.00%
2011-01-13 0 0.780 0.780 0.850 0.780 0.780 2,000 1,560 0.7800 0.334 0.334 0.363 0.334 0.334 4,677 0.3335 1.30%
2011-01-12 0 0.770 0.780 0.800 0.750 0.750 6,000 4,500 0.7500 0.329 0.334 0.342 0.321 0.321 14,032 0.3207 -2.53%
2011-01-11 0 0.790 0.720 0.800 0.790 0.790 116,000 91,640 0.7900 0.338 0.308 0.342 0.338 0.338 271,294 0.3378 2.60%
2011-01-10 0 0.770 0.770 0.800 0.750 0.780 104,000 80,200 0.7712 0.329 0.329 0.342 0.321 0.334 243,229 0.3297 -1.28%
2011-01-07 0 0.780 0.770 0.800 0.780 0.780 60,000 46,800 0.7800 0.334 0.329 0.342 0.334 0.334 140,324 0.3335 -1.27%
2011-01-06 0 0.790 0.780 0.790 0.790 0.790 68,000 53,720 0.7900 0.338 0.334 0.338 0.338 0.338 159,034 0.3378 -1.25%
2011-01-05 0 0.800 0.790 0.800 0.780 0.800 1,462,000 1,166,200 0.7977 0.342 0.338 0.342 0.334 0.342 3,419,235 0.3411 2.56%
2011-01-04 0 0.780 0.760 0.780 0.740 0.780 40,000 30,080 0.7520 0.334 0.325 0.334 0.316 0.334 93,550 0.3215 1.30%
2011-01-03 0 0.770 0.790 0.800 0.740 0.770 82,000 61,880 0.7546 0.329 0.338 0.342 0.316 0.329 191,777 0.3227 0.00%
2010-12-31 0 0.770 0.760 0.810 0.770 0.800 562,000 444,700 0.7913 0.329 0.325 0.346 0.329 0.342 1,314,371 0.3383 -3.75%
2010-12-30 0 0.800 0.800 0.820 0.800 0.870 190,000 153,600 0.8084 0.342 0.342 0.351 0.342 0.372 444,360 0.3457 0.00%
2010-12-29 0 0.800 0.800 0.820 0.800 0.810 102,000 81,920 0.8031 0.342 0.342 0.351 0.342 0.346 238,551 0.3434 0.00%
2010-12-28 0 0.800 0.800 0.820 0.800 0.810 150,000 120,200 0.8013 0.342 0.342 0.351 0.342 0.346 350,811 0.3426 -1.23%
2010-12-24 0 0.810 0.800 0.840 0.800 0.810 16,000 12,860 0.8038 0.346 0.342 0.359 0.342 0.346 37,420 0.3437 -2.41%
2010-12-23 0 0.830 0.810 0.830 0.830 0.830 20,000 16,600 0.8300 0.355 0.346 0.355 0.355 0.355 46,775 0.3549 2.47%
2010-12-22 0 0.810 0.810 0.840 0.810 0.840 84,000 69,380 0.8260 0.346 0.346 0.359 0.346 0.359 196,454 0.3532 -2.41%
2010-12-21 0 0.830 0.810 0.830 0.800 0.830 88,000 71,660 0.8143 0.355 0.346 0.355 0.342 0.355 205,809 0.3482 1.22%
2010-12-20 0 0.820 0.800 0.830 0.800 0.820 380,000 306,700 0.8071 0.351 0.342 0.355 0.342 0.351 888,720 0.3451 0.00%
2010-12-17 0 0.820 0.820 0.840 0.800 0.830 446,000 365,520 0.8196 0.351 0.351 0.359 0.342 0.355 1,043,077 0.3504 1.23%
2010-12-16 0 0.810 0.800 0.820 0.800 0.850 298,000 244,900 0.8218 0.346 0.342 0.351 0.342 0.363 696,944 0.3514 -1.22%
2010-12-15 0 0.820 0.820 0.850 0.820 0.830 130,000 106,800 0.8215 0.351 0.351 0.363 0.351 0.355 304,036 0.3513 -3.53%
2010-12-14 0 0.850 0.820 0.850 0.850 0.870 60,000 52,000 0.8667 0.363 0.351 0.363 0.363 0.372 140,324 0.3706 0.00%
2010-12-13 0 0.850 0.830 0.860 0.850 0.850 200,000 170,000 0.8500 0.363 0.355 0.368 0.363 0.363 467,748 0.3634 2.41%
2010-12-10 0 0.830 0.830 0.850 0.830 0.870 940,000 789,780 0.8402 0.355 0.355 0.363 0.355 0.372 2,198,414 0.3592 -4.60%
2010-12-09 0 0.870 0.860 0.870 0.830 0.870 1,262,000 1,072,400 0.8498 0.372 0.368 0.372 0.355 0.372 2,951,487 0.3633 7.41%
2010-12-08 0 0.810 0.800 0.830 0.770 0.830 420,000 335,240 0.7982 0.346 0.342 0.355 0.329 0.355 982,270 0.3413 -1.22%
2010-12-07 0 0.820 0.810 0.820 0.760 0.830 1,150,000 937,080 0.8149 0.351 0.346 0.351 0.325 0.355 2,689,549 0.3484 5.13%
2010-12-06 0 0.780 0.760 0.790 0.780 0.780 148,000 115,440 0.7800 0.334 0.325 0.338 0.334 0.334 346,133 0.3335 0.00%
2010-12-03 0 0.780 0.760 0.790 0.760 0.780 676,000 520,180 0.7695 0.334 0.325 0.338 0.325 0.334 1,580,987 0.3290 -1.27%
2010-12-02 0 0.790 0.780 0.800 0.780 0.810 108,000 86,060 0.7969 0.338 0.334 0.342 0.334 0.346 252,584 0.3407 1.28%
2010-12-01 0 0.780 0.780 0.790 0.770 0.850 1,432,000 1,165,380 0.8138 0.334 0.334 0.338 0.329 0.363 3,349,073 0.3480 1.30%
2010-11-30 0 0.770 0.770 0.800 0.730 0.800 952,000 729,400 0.7662 0.329 0.329 0.342 0.312 0.342 2,226,479 0.3276 6.94%
2010-11-29 0 0.720 0.710 0.730 0.690 0.770 7,622,000 5,558,280 0.7292 0.308 0.304 0.312 0.295 0.329 17,825,862 0.3118 2.86%
2010-11-26 0 0.700 0.690 0.700 0.680 0.700 1,460,000 1,019,680 0.6984 0.299 0.295 0.299 0.291 0.299 3,414,558 0.2986 0.00%
2010-11-25 0 0.700 0.690 0.700 0.700 0.710 1,016,000 711,800 0.7006 0.299 0.295 0.299 0.299 0.304 2,376,158 0.2996 1.45%
2010-11-24 0 0.690 0.660 0.700 0.690 0.690 40,000 27,600 0.6900 0.295 0.282 0.299 0.295 0.295 93,550 0.2950 6.15%
2010-11-23 0 0.650 0.650 0.690 0.650 0.650 110,000 71,500 0.6500 0.278 0.278 0.295 0.278 0.278 257,261 0.2779 -2.99%
2010-11-22 0 0.670 0.650 0.670 0.670 0.680 44,000 29,500 0.6705 0.286 0.278 0.286 0.286 0.291 102,904 0.2867 0.00%
2010-11-19 0 0.670 0.670 0.680 0.670 0.700 156,000 106,940 0.6855 0.286 0.286 0.291 0.286 0.299 364,843 0.2931 -2.90%
2010-11-18 0 0.690 0.690 0.720 0.680 0.680 42,000 28,560 0.6800 0.295 0.295 0.308 0.291 0.291 98,227 0.2908 0.00%
2010-11-17 0 0.690 0.690 0.710 0.680 0.740 480,000 342,040 0.7126 0.295 0.295 0.304 0.291 0.316 1,122,594 0.3047 0.00%
2010-11-16 0 0.690 0.690 0.710 0.690 0.780 1,370,000 978,820 0.7145 0.295 0.295 0.304 0.295 0.334 3,204,071 0.3055 -8.00%
2010-11-15 0 0.750 0.750 0.810 0.750 0.830 652,000 520,400 0.7982 0.321 0.321 0.346 0.321 0.355 1,524,857 0.3413 -3.85%
2010-11-12 0 0.780 0.770 0.780 0.770 0.880 1,136,000 912,600 0.8033 0.334 0.329 0.334 0.329 0.376 2,656,806 0.3435 -7.14%
2010-11-11 0 0.840 0.840 0.850 0.670 0.870 4,582,000 3,607,700 0.7874 0.359 0.359 0.363 0.286 0.372 10,716,098 0.3367 29.23%
2010-11-10 0 0.650 0.650 0.670 0.630 0.670 194,000 128,520 0.6625 0.278 0.278 0.286 0.269 0.286 453,715 0.2833 0.00%
2010-11-09 0 0.650 0.650 0.660 0.610 0.670 1,466,000 947,300 0.6462 0.278 0.278 0.282 0.261 0.286 3,428,590 0.2763 8.33%
2010-11-08 0 0.600 0.600 0.610 0.590 0.600 144,000 85,200 0.5917 0.257 0.257 0.261 0.252 0.257 336,778 0.2530 1.69%
2010-11-05 0 0.590 0.580 0.610 0.590 0.610 492,000 294,760 0.5991 0.252 0.248 0.261 0.252 0.261 1,150,659 0.2562 -3.28%
2010-11-04 0 0.610 0.610 0.620 0.570 0.610 644,000 382,820 0.5944 0.261 0.261 0.265 0.244 0.261 1,506,147 0.2542 7.02%
2010-11-03 0 0.570 0.570 0.580 0.570 0.580 270,000 156,400 0.5793 0.244 0.244 0.248 0.244 0.248 631,459 0.2477 -3.39%
2010-11-02 0 0.590 0.570 0.600 0.560 0.590 360,000 204,980 0.5694 0.252 0.244 0.257 0.239 0.252 841,946 0.2435 1.72%
2010-11-01 0 0.580 0.570 0.580 0.550 0.590 306,000 176,440 0.5766 0.248 0.244 0.248 0.235 0.252 715,654 0.2465 1.75%
2010-10-29 0 0.570 0.570 0.580 0.510 0.640 3,946,000 2,335,040 0.5917 0.244 0.244 0.248 0.218 0.274 9,228,660 0.2530 14.00%
2010-10-28 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 0.214 0.214 0.218 0.214 0.214 46,775 0.2138 -1.96%
2010-10-27 0 0.510 0.495 0.520 0.500 0.510 210,000 105,480 0.5023 0.218 0.212 0.222 0.214 0.218 491,135 0.2148 0.00%
2010-10-26 0 0.510 0.510 0.520 0.490 0.490 6,000 2,940 0.4900 0.218 0.218 0.222 0.210 0.210 14,032 0.2095 2.00%
2010-10-25 0 0.500 0.500 0.510 0.495 0.500 138,000 68,900 0.4993 0.214 0.214 0.218 0.212 0.214 322,746 0.2135 0.00%
2010-10-22 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.214 0.214 0.222 0.214 0.214 233,874 0.2138 0.00%
2010-10-21 0 0.500 0.490 0.510 0.500 0.500 54,000 27,000 0.5000 0.214 0.210 0.218 0.214 0.214 126,292 0.2138 0.00%
2010-10-20 0 0.500 0.495 0.510 0.485 0.500 350,000 172,600 0.4931 0.214 0.212 0.218 0.207 0.214 818,558 0.2109 2.04%
2010-10-19 0 0.490 0.490 0.510 0.490 0.510 296,000 146,960 0.4965 0.210 0.210 0.218 0.210 0.218 692,266 0.2123 -3.92%
2010-10-18 0 0.510 0.510 0.530 0.510 0.510 60,000 30,600 0.5100 0.218 0.218 0.227 0.218 0.218 140,324 0.2181 2.00%
2010-10-15 0 0.500 0.500 0.520 0.500 0.500 712,000 356,000 0.5000 0.214 0.214 0.222 0.214 0.214 1,665,182 0.2138 0.00%
2010-10-14 0 0.500 0.500 0.520 0.500 0.500 40,000 20,000 0.5000 0.214 0.214 0.222 0.214 0.214 93,550 0.2138 0.00%
2010-10-13 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.214 0.214 0.227 0.214 0.214 46,775 0.2138 -1.96%
2010-10-12 0 0.510 0.510 0.540 0.510 0.550 170,000 90,700 0.5335 0.218 0.218 0.231 0.218 0.235 397,585 0.2281 0.00%
2010-10-11 0 0.510 0.500 0.520 0.510 0.520 230,000 117,500 0.5109 0.218 0.214 0.222 0.218 0.222 537,910 0.2184 -1.92%
2010-10-08 0 0.520 0.500 0.520 0.500 0.520 300,000 154,000 0.5133 0.222 0.214 0.222 0.214 0.222 701,621 0.2195 4.00%
2010-10-07 0 0.500 0.500 0.510 0.500 0.510 300,000 150,600 0.5020 0.214 0.214 0.218 0.214 0.218 701,621 0.2146 -1.96%
2010-10-06 0 0.510 0.510 0.540 0.510 0.510 70,000 35,700 0.5100 0.218 0.218 0.231 0.218 0.218 163,712 0.2181 -7.27%
2010-10-05 0 0.550 0.520 0.550 0.500 0.550 18,000 9,280 0.5156 0.235 0.222 0.235 0.214 0.235 42,097 0.2204 0.00%
2010-10-04 0 0.550 0.520 0.550 0.520 0.560 28,000 15,440 0.5514 0.235 0.222 0.235 0.222 0.239 65,485 0.2358 0.00%
2010-09-30 0 0.550 0.550 0.560 0.510 0.550 100,000 53,000 0.5300 0.235 0.235 0.239 0.218 0.235 233,874 0.2266 10.00%
2010-09-29 0 0.500 0.500 0.530 0.500 0.520 62,000 32,000 0.5161 0.214 0.214 0.227 0.214 0.222 145,002 0.2207 -3.85%
2010-09-28 0 0.520 0.495 0.520 0.520 0.520 100,000 52,000 0.5200 0.222 0.212 0.222 0.222 0.222 233,874 0.2223 4.00%
2010-09-27 0 0.500 0.500 0.520 0.500 0.530 322,000 161,560 0.5017 0.214 0.214 0.222 0.214 0.227 753,074 0.2145 -3.85%
2010-09-24 0 0.520 0.490 0.520 - - 0 0 - 0.222 0.210 0.222 - - 0 - 0.00%
2010-09-22 0 0.520 0.520 0.530 - - 0 0 - 0.222 0.222 0.227 - - 0 - 1.96%
2010-09-21 0 0.510 0.510 0.520 0.500 0.500 192,000 96,000 0.5000 0.218 0.218 0.222 0.214 0.214 449,038 0.2138 2.00%
2010-09-20 0 0.500 0.500 0.530 0.500 0.500 10,000 5,000 0.5000 0.214 0.214 0.227 0.214 0.214 23,387 0.2138 -5.66%
2010-09-17 0 0.530 0.530 0.540 0.530 0.530 78,000 41,340 0.5300 0.227 0.227 0.231 0.227 0.227 182,422 0.2266 0.00%
2010-09-16 0 0.530 0.500 0.530 - - 0 0 - 0.227 0.214 0.227 - - 0 - 0.00%
2010-09-15 0 0.530 0.520 0.540 0.510 0.550 572,000 306,440 0.5357 0.227 0.222 0.231 0.218 0.235 1,337,758 0.2291 6.00%
2010-09-14 0 0.500 0.500 0.510 0.495 0.500 34,000 16,960 0.4988 0.214 0.214 0.218 0.212 0.214 79,517 0.2133 2.04%
2010-09-13 0 0.490 0.490 0.500 0.485 0.495 464,000 226,060 0.4872 0.210 0.210 0.214 0.207 0.212 1,085,174 0.2083 0.00%
2010-09-10 0 0.490 0.485 0.495 0.470 0.490 202,000 97,940 0.4849 0.210 0.207 0.212 0.201 0.210 472,425 0.2073 0.00%
2010-09-09 0 0.490 0.490 0.510 0.490 0.490 60,000 29,400 0.4900 0.210 0.210 0.218 0.210 0.210 140,324 0.2095 -1.01%
2010-09-08 0 0.495 0.495 0.510 0.480 0.500 354,000 173,490 0.4901 0.212 0.212 0.218 0.205 0.214 827,913 0.2096 -4.81%
2010-09-07 0 0.520 0.480 0.520 0.520 0.520 200,000 104,000 0.5200 0.222 0.205 0.222 0.222 0.222 467,748 0.2223 0.00%
2010-09-06 0 0.520 0.480 0.520 0.510 0.520 60,000 31,000 0.5167 0.222 0.205 0.222 0.218 0.222 140,324 0.2209 6.12%
2010-09-03 0 0.490 0.460 0.500 0.490 0.490 10,000 4,900 0.4900 0.210 0.197 0.214 0.210 0.210 23,387 0.2095 0.00%
2010-09-02 0 0.490 0.460 0.495 0.490 0.490 30,000 14,700 0.4900 0.210 0.197 0.212 0.210 0.210 70,162 0.2095 0.00%
2010-09-01 0 0.490 0.450 0.495 - - 0 0 - 0.210 0.192 0.212 - - 0 - 0.00%
2010-08-31 0 0.490 0.470 0.490 0.455 0.500 284,000 136,730 0.4814 0.210 0.201 0.210 0.195 0.214 664,202 0.2059 6.52%
2010-08-30 0 0.460 0.460 0.480 0.460 0.510 512,000 247,660 0.4837 0.197 0.197 0.205 0.197 0.218 1,197,434 0.2068 -9.80%
2010-08-27 0 0.510 0.490 0.510 0.510 0.510 62,000 31,600 0.5097 0.218 0.210 0.218 0.218 0.218 145,002 0.2179 0.00%
2010-08-26 0 0.510 0.495 0.520 0.510 0.510 40,000 20,400 0.5100 0.218 0.212 0.222 0.218 0.218 93,550 0.2181 0.00%
2010-08-25 0 0.510 0.500 0.520 0.495 0.520 182,000 92,100 0.5060 0.218 0.214 0.222 0.212 0.222 425,650 0.2164 -3.77%
2010-08-24 0 0.530 0.500 0.530 0.500 0.570 536,000 277,960 0.5186 0.227 0.214 0.227 0.214 0.244 1,253,564 0.2217 -5.36%
2010-08-23 0 0.560 0.550 0.560 0.540 0.570 544,000 305,600 0.5618 0.239 0.235 0.239 0.231 0.244 1,272,274 0.2402 -3.45%
2010-08-20 0 0.580 0.560 0.580 0.520 0.580 106,000 55,480 0.5234 0.248 0.239 0.248 0.222 0.248 247,906 0.2238 1.75%
2010-08-19 0 0.570 0.550 0.570 0.530 0.570 332,000 179,100 0.5395 0.244 0.235 0.244 0.227 0.244 776,461 0.2307 0.00%
2010-08-18 0 0.570 0.540 0.570 0.520 0.570 194,000 105,260 0.5426 0.244 0.231 0.244 0.222 0.244 453,715 0.2320 0.00%
2010-08-17 0 0.570 0.570 0.590 0.530 0.610 3,218,000 1,868,280 0.5806 0.244 0.244 0.252 0.227 0.261 7,526,059 0.2482 3.64%
2010-08-16 0 0.550 0.530 0.540 0.435 0.580 3,152,000 1,680,660 0.5332 0.235 0.227 0.231 0.186 0.248 7,371,702 0.2280 30.95%
2010-08-13 0 0.420 0.420 0.440 0.420 0.420 58,000 24,360 0.4200 0.180 0.180 0.188 0.180 0.180 135,647 0.1796 -2.33%
2010-08-12 0 0.430 0.395 0.430 0.425 0.430 82,000 35,060 0.4276 0.184 0.169 0.184 0.182 0.184 191,777 0.1828 3.61%
2010-08-11 0 0.415 0.415 0.425 - - 0 0 - 0.177 0.177 0.182 - - 0 - 0.00%
2010-08-10 0 0.415 0.415 0.425 0.405 0.405 10,000 4,050 0.4050 0.177 0.177 0.182 0.173 0.173 23,387 0.1732 -4.60%
2010-08-09 0 0.435 0.420 0.440 - - 0 0 - 0.186 0.180 0.188 - - 0 - 0.00%
2010-08-06 0 0.435 0.405 0.435 0.415 0.440 144,000 62,850 0.4365 0.186 0.173 0.186 0.177 0.188 336,778 0.1866 1.16%
2010-08-05 0 0.430 0.425 0.435 0.420 0.430 52,000 22,230 0.4275 0.184 0.182 0.186 0.180 0.184 121,614 0.1828 2.38%
2010-08-04 0 0.420 0.410 0.420 0.420 0.420 20,000 8,390 0.4195 0.180 0.175 0.180 0.180 0.180 46,775 0.1794 0.00%
2010-08-03 0 0.420 0.410 0.420 0.420 0.420 16,000 6,710 0.4194 0.180 0.175 0.180 0.180 0.180 37,420 0.1793 0.00%
2010-08-02 0 0.420 0.415 0.425 0.415 0.420 46,000 19,270 0.4189 0.180 0.177 0.182 0.177 0.180 107,582 0.1791 1.20%
2010-07-30 0 0.415 0.405 0.420 0.415 0.415 100,000 41,500 0.4150 0.177 0.173 0.180 0.177 0.177 233,874 0.1774 0.00%
2010-07-29 0 0.415 0.410 0.425 0.415 0.420 36,000 15,110 0.4197 0.177 0.175 0.182 0.177 0.180 84,195 0.1795 1.22%
2010-07-28 0 0.410 0.405 0.420 - - 0 0 - 0.175 0.173 0.180 - - 0 - 0.00%
2010-07-27 0 0.410 0.395 0.420 - - 0 0 - 0.175 0.169 0.180 - - 0 - 0.00%
2010-07-26 0 0.410 0.410 0.415 0.400 0.410 80,000 32,500 0.4063 0.175 0.175 0.177 0.171 0.175 187,099 0.1737 0.00%
2010-07-23 0 0.410 0.385 0.410 - - 0 0 - 0.175 0.165 0.175 - - 0 - 0.00%
2010-07-22 0 0.410 0.400 0.410 - - 0 0 - 0.175 0.171 0.175 - - 0 - 0.00%
2010-07-21 0 0.410 0.395 0.410 0.410 0.410 82,000 33,620 0.4100 0.175 0.169 0.175 0.175 0.175 191,777 0.1753 0.00%
2010-07-20 0 0.410 0.395 0.410 0.405 0.410 300,000 122,090 0.4070 0.175 0.169 0.175 0.173 0.175 701,621 0.1740 2.50%
2010-07-19 0 0.400 0.380 0.410 0.400 0.400 100,000 40,000 0.4000 0.171 0.162 0.175 0.171 0.171 233,874 0.1710 -4.76%
2010-07-16 0 0.420 0.385 0.420 0.415 0.420 130,000 54,590 0.4199 0.180 0.165 0.180 0.177 0.180 304,036 0.1796 1.20%
2010-07-15 0 0.415 0.400 0.415 - - 0 0 - 0.177 0.171 0.177 - - 0 - -1.19%
2010-07-14 0 0.420 0.385 0.420 - - 0 0 - 0.180 0.165 0.180 - - 0 - 0.00%
2010-07-13 0 0.420 0.400 0.425 - - 0 0 - 0.180 0.171 0.182 - - 0 - 0.00%
2010-07-12 0 0.420 0.375 0.420 0.375 0.420 32,000 13,350 0.4172 0.180 0.160 0.180 0.160 0.180 74,840 0.1784 5.00%
2010-07-09 0 0.400 0.365 0.400 - - 0 0 - 0.171 0.156 0.171 - - 0 - 0.00%
2010-07-08 0 0.400 0.365 0.405 0.400 0.400 100,000 40,000 0.4000 0.171 0.156 0.173 0.171 0.171 233,874 0.1710 0.00%
2010-07-07 0 0.400 0.365 0.400 - - 0 0 - 0.171 0.156 0.171 - - 0 - 0.00%
2010-07-06 0 0.400 0.385 0.400 0.385 0.400 324,000 129,390 0.3994 0.171 0.165 0.171 0.165 0.171 757,751 0.1708 -1.23%
2010-07-05 0 0.405 0.375 0.410 0.405 0.405 30,000 12,150 0.4050 0.173 0.160 0.175 0.173 0.173 70,162 0.1732 9.46%
2010-07-02 0 0.370 0.370 0.415 0.370 0.390 140,000 53,390 0.3814 0.158 0.158 0.177 0.158 0.167 327,423 0.1631 -5.13%
2010-06-30 0 0.390 0.390 0.420 0.380 0.380 2,000 760 0.3800 0.167 0.167 0.180 0.162 0.162 4,677 0.1625 -9.30%
2010-06-29 0 0.430 0.390 0.440 - - 0 0 - 0.184 0.167 0.188 - - 0 - 0.00%
2010-06-28 0 0.430 0.390 0.435 - - 0 0 - 0.184 0.167 0.186 - - 0 - 0.00%
2010-06-25 0 0.430 0.390 0.435 - - 0 0 - 0.184 0.167 0.186 - - 0 - 0.00%
2010-06-24 0 0.430 0.390 0.435 - - 0 0 - 0.184 0.167 0.186 - - 0 - 0.00%
2010-06-23 0 0.430 0.390 0.435 - - 0 0 - 0.184 0.167 0.186 - - 0 - 0.00%
2010-06-22 0 0.430 0.385 0.445 0.425 0.430 300,000 128,790 0.4293 0.184 0.165 0.190 0.182 0.184 701,621 0.1836 4.88%
2010-06-21 0 0.410 0.385 0.410 0.410 0.410 10,000 4,100 0.4100 0.175 0.165 0.175 0.175 0.175 23,387 0.1753 6.49%
2010-06-18 0 0.385 0.385 0.415 0.385 0.385 2,000 770 0.3850 0.165 0.165 0.177 0.165 0.165 4,677 0.1646 -3.75%
2010-06-17 0 0.400 0.365 0.425 - - 0 0 - 0.171 0.156 0.182 - - 0 - 0.00%
2010-06-15 0 0.400 0.365 0.415 - - 0 0 - 0.171 0.156 0.177 - - 0 - 0.00%
2010-06-14 0 0.400 0.380 0.415 - - 0 0 - 0.171 0.162 0.177 - - 0 - 0.00%
2010-06-11 0 0.400 0.385 0.410 0.385 0.400 38,000 14,900 0.3921 0.171 0.165 0.175 0.165 0.171 88,872 0.1677 -2.44%
2010-06-10 0 0.410 0.395 0.415 - - 0 0 - 0.175 0.169 0.177 - - 0 - 0.00%
2010-06-09 0 0.410 0.405 0.420 0.410 0.410 50,000 20,500 0.4100 0.175 0.173 0.180 0.175 0.175 116,937 0.1753 -1.20%
2010-06-08 0 0.415 0.375 0.420 - - 0 0 - 0.177 0.160 0.180 - - 0 - 0.00%
2010-06-07 0 0.415 0.390 0.415 - - 0 0 - 0.177 0.167 0.177 - - 0 - 0.00%
2010-06-04 0 0.415 0.385 0.420 - - 0 0 - 0.177 0.165 0.180 - - 0 - 0.00%
2010-06-03 0 0.415 0.385 0.420 0.415 0.415 30,000 12,450 0.4150 0.177 0.165 0.180 0.177 0.177 70,162 0.1774 0.00%
2010-06-02 0 0.415 0.385 0.415 - - 0 0 - 0.177 0.165 0.177 - - 0 - 0.00%
2010-06-01 0 0.415 0.385 0.425 - - 0 0 - 0.177 0.165 0.182 - - 0 - 0.00%
2010-05-31 0 0.415 0.390 0.415 0.415 0.415 136,000 56,440 0.4150 0.177 0.167 0.177 0.177 0.177 318,068 0.1774 3.75%
2010-05-28 0 0.400 0.370 0.405 - - 0 0 - 0.171 0.158 0.173 - - 0 - 0.00%
2010-05-27 0 0.400 0.375 0.410 - - 0 0 - 0.171 0.160 0.175 - - 0 - 0.00%
2010-05-26 0 0.400 0.375 0.410 0.400 0.400 52,000 20,800 0.4000 0.171 0.160 0.175 0.171 0.171 121,614 0.1710 -2.44%
2010-05-25 0 0.410 0.370 0.410 - - 0 0 - 0.175 0.158 0.175 - - 0 - -1.20%
2010-05-24 0 0.415 0.380 0.415 0.380 0.415 102,000 40,790 0.3999 0.177 0.162 0.177 0.162 0.177 238,551 0.1710 0.00%
2010-05-20 0 0.415 0.365 0.415 0.365 0.420 474,000 190,330 0.4015 0.177 0.156 0.177 0.156 0.180 1,108,562 0.1717 -5.68%
2010-05-19 0 0.440 0.415 0.440 0.425 0.440 414,000 179,060 0.4325 0.188 0.177 0.188 0.182 0.188 968,238 0.1849 0.00%
2010-05-18 0 0.440 0.425 0.440 0.425 0.440 622,000 265,670 0.4271 0.188 0.182 0.188 0.182 0.188 1,454,695 0.1826 -3.30%
2010-05-17 0 0.455 0.435 0.455 - - 0 0 - 0.195 0.186 0.195 - - 0 - -1.09%
2010-05-14 0 0.460 0.450 0.465 - - 0 0 - 0.197 0.192 0.199 - - 0 - 0.00%
2010-05-13 0 0.460 0.460 0.470 0.455 0.460 252,000 115,050 0.4565 0.197 0.197 0.201 0.195 0.197 589,362 0.1952 2.22%
2010-05-12 0 0.450 0.445 0.465 0.450 0.450 20,000 9,000 0.4500 0.192 0.190 0.199 0.192 0.192 46,775 0.1924 -2.17%
2010-05-11 0 0.460 0.455 0.470 0.460 0.470 396,000 183,160 0.4625 0.197 0.195 0.201 0.197 0.201 926,140 0.1978 -3.16%
2010-05-10 0 0.475 0.455 0.480 0.430 0.475 82,000 37,940 0.4627 0.203 0.195 0.205 0.184 0.203 191,777 0.1978 3.26%
2010-05-07 0 0.460 0.440 0.460 - - 0 0 - 0.197 0.188 0.197 - - 0 - -1.08%
2010-05-06 0 0.465 0.460 0.465 0.465 0.465 310,000 144,150 0.4650 0.199 0.197 0.199 0.199 0.199 725,009 0.1988 -1.06%
2010-05-05 0 0.470 0.460 0.475 0.455 0.475 668,000 308,840 0.4623 0.201 0.197 0.203 0.195 0.203 1,562,277 0.1977 -5.05%
2010-05-04 0 0.495 0.480 0.495 0.475 0.495 532,000 259,380 0.4876 0.212 0.205 0.212 0.203 0.212 1,244,209 0.2085 6.45%
2010-05-03 0 0.465 0.465 0.490 0.455 0.485 10,000 4,790 0.4790 0.199 0.199 0.210 0.195 0.207 23,387 0.2048 -5.10%
2010-04-30 0 0.490 0.485 0.495 0.485 0.490 400,000 194,100 0.4853 0.210 0.207 0.212 0.207 0.210 935,495 0.2075 1.03%
2010-04-29 0 0.485 0.480 0.495 0.485 0.485 100,000 48,500 0.4850 0.207 0.205 0.212 0.207 0.207 233,874 0.2074 0.00%
2010-04-28 0 0.485 0.485 0.500 0.485 0.490 292,000 142,380 0.4876 0.207 0.207 0.214 0.207 0.210 682,912 0.2085 0.00%
2010-04-27 0 0.485 0.485 0.500 0.485 0.485 710,000 344,350 0.4850 0.207 0.207 0.214 0.207 0.207 1,660,504 0.2074 -3.00%
2010-04-26 0 0.500 0.480 0.510 0.490 0.500 30,000 14,900 0.4967 0.214 0.205 0.218 0.210 0.214 70,162 0.2124 2.04%
2010-04-23 0 0.490 0.490 0.500 - - 30,000 14,700 0.4900 0.210 0.210 0.214 - - 70,162 0.2095 0.00%
2010-04-22 0 0.490 0.485 0.500 0.490 0.510 154,000 76,450 0.4964 0.210 0.207 0.214 0.210 0.218 360,166 0.2123 -2.00%
2010-04-21 0 0.500 0.500 0.520 0.500 0.500 42,000 21,000 0.5000 0.214 0.214 0.222 0.214 0.214 98,227 0.2138 2.04%
2010-04-20 0 0.490 0.475 0.520 - - 0 0 - 0.210 0.203 0.222 - - 0 - 0.00%
2010-04-19 0 0.490 0.490 0.540 0.460 0.550 280,000 135,570 0.4842 0.210 0.210 0.231 0.197 0.235 654,847 0.2070 0.00%
2010-04-16 0 0.490 0.490 0.520 0.490 0.490 200,000 98,000 0.4900 0.210 0.210 0.222 0.210 0.210 467,748 0.2095 -3.92%
2010-04-15 0 0.510 0.500 0.530 0.510 0.510 60,000 30,600 0.5100 0.218 0.214 0.227 0.218 0.218 140,324 0.2181 -3.77%
2010-04-14 0 0.530 0.495 0.530 0.520 0.530 30,000 15,620 0.5207 0.227 0.212 0.227 0.222 0.227 70,162 0.2226 0.00%
2010-04-13 0 0.530 0.495 0.530 0.520 0.530 6,000 3,140 0.5233 0.227 0.212 0.227 0.222 0.227 14,032 0.2238 6.00%
2010-04-12 0 0.500 0.500 0.520 0.500 0.500 124,000 62,000 0.5000 0.214 0.214 0.222 0.214 0.214 290,004 0.2138 -1.96%
2010-04-09 0 0.510 0.510 0.520 0.510 0.550 520,000 270,020 0.5193 0.218 0.218 0.222 0.218 0.235 1,216,144 0.2220 -5.56%
2010-04-08 0 0.540 0.520 0.540 0.530 0.540 60,000 32,000 0.5333 0.231 0.222 0.231 0.227 0.231 140,324 0.2280 0.00%
2010-04-07 0 0.540 0.510 0.550 0.530 0.540 60,000 32,300 0.5383 0.231 0.218 0.235 0.227 0.231 140,324 0.2302 1.89%
2010-04-01 0 0.530 0.510 0.530 - - 0 0 - 0.227 0.218 0.227 - - 0 - 0.00%
2010-03-31 0 0.530 0.520 0.540 0.520 0.530 20,000 10,500 0.5250 0.227 0.222 0.231 0.222 0.227 46,775 0.2245 0.00%
2010-03-30 0 0.530 0.520 0.550 0.500 0.530 682,000 348,820 0.5115 0.227 0.222 0.235 0.214 0.227 1,595,019 0.2187 -1.85%
2010-03-29 0 0.540 0.520 0.540 0.540 0.540 50,000 27,000 0.5400 0.231 0.222 0.231 0.231 0.231 116,937 0.2309 1.89%
2010-03-26 0 0.530 0.530 0.550 - - 0 0 - 0.227 0.227 0.235 - - 0 - 0.00%
2010-03-25 0 0.530 0.530 0.550 0.530 0.530 6,000 3,180 0.5300 0.227 0.227 0.235 0.227 0.227 14,032 0.2266 0.00%
2010-03-24 0 0.530 0.520 0.550 0.520 0.530 554,000 292,520 0.5280 0.227 0.222 0.235 0.222 0.227 1,295,661 0.2258 -5.36%
2010-03-23 0 0.560 0.530 0.560 0.530 0.560 50,000 27,340 0.5468 0.239 0.227 0.239 0.227 0.239 116,937 0.2338 1.82%
2010-03-22 0 0.550 0.530 0.560 - - 0 0 - 0.235 0.227 0.239 - - 0 - 0.00%
2010-03-19 0 0.550 0.550 0.570 0.550 0.560 248,000 136,460 0.5502 0.235 0.235 0.244 0.235 0.239 580,007 0.2353 -5.17%
2010-03-18 0 0.580 0.570 0.590 0.550 0.600 188,000 110,700 0.5888 0.248 0.244 0.252 0.235 0.257 439,683 0.2518 5.45%
2010-03-17 0 0.550 0.530 0.570 0.550 0.550 42,000 23,100 0.5500 0.235 0.227 0.244 0.235 0.235 98,227 0.2352 0.00%
2010-03-16 0 0.550 0.540 0.550 0.550 0.550 20,000 11,000 0.5500 0.235 0.231 0.235 0.235 0.235 46,775 0.2352 -1.79%
2010-03-15 0 0.560 0.520 0.560 0.520 0.560 264,000 138,080 0.5230 0.239 0.222 0.239 0.222 0.239 617,427 0.2236 5.66%
2010-03-12 0 0.530 0.520 0.550 0.530 0.550 156,000 83,780 0.5371 0.227 0.222 0.235 0.227 0.235 364,843 0.2296 1.92%
2010-03-11 0 0.520 0.510 0.530 0.500 0.550 830,000 429,080 0.5170 0.222 0.218 0.227 0.214 0.235 1,941,153 0.2210 -3.70%
2010-03-10 0 0.540 0.530 0.570 0.520 0.540 172,000 91,040 0.5293 0.231 0.227 0.244 0.222 0.231 402,263 0.2263 -1.82%
2010-03-09 0 0.550 0.530 0.550 0.520 0.550 66,000 36,160 0.5479 0.235 0.227 0.235 0.222 0.235 154,357 0.2343 0.00%
2010-03-08 0 0.550 0.540 0.550 0.550 0.550 56,000 30,800 0.5500 0.235 0.231 0.235 0.235 0.235 130,969 0.2352 3.77%
2010-03-05 0 0.530 0.530 0.560 0.530 0.550 22,000 12,060 0.5482 0.227 0.227 0.239 0.227 0.235 51,452 0.2344 -1.85%
2010-03-04 0 0.540 0.540 0.550 0.520 0.560 288,000 155,280 0.5392 0.231 0.231 0.235 0.222 0.239 673,557 0.2305 -6.90%
2010-03-03 0 0.580 0.540 0.580 0.540 0.580 254,000 141,580 0.5574 0.248 0.231 0.248 0.231 0.248 594,039 0.2383 0.00%
2010-03-02 0 0.580 0.530 0.580 0.580 0.600 30,000 17,600 0.5867 0.248 0.227 0.248 0.248 0.257 70,162 0.2508 5.45%
2010-03-01 0 0.550 0.520 0.570 0.550 0.550 32,000 17,600 0.5500 0.235 0.222 0.244 0.235 0.235 74,840 0.2352 0.00%
2010-02-26 0 0.550 0.550 0.590 0.550 0.550 4,000 2,200 0.5500 0.235 0.235 0.252 0.235 0.235 9,355 0.2352 -1.79%
2010-02-25 0 0.560 0.530 0.560 - - 10,000 5,700 0.5700 0.239 0.227 0.239 - - 23,387 0.2437 -1.75%
2010-02-24 0 0.570 0.560 0.590 0.570 0.590 228,000 130,040 0.5704 0.244 0.239 0.252 0.244 0.252 533,232 0.2439 -5.00%
2010-02-23 0 0.600 0.550 0.600 0.550 0.600 54,000 32,160 0.5956 0.257 0.235 0.257 0.235 0.257 126,292 0.2546 1.69%
2010-02-22 0 0.590 0.540 0.590 0.600 0.610 80,000 48,700 0.6088 0.252 0.231 0.252 0.257 0.261 187,099 0.2603 -1.67%
2010-02-19 0 0.600 0.520 0.600 0.600 0.600 30,000 18,000 0.6000 0.257 0.222 0.257 0.257 0.257 70,162 0.2565 9.09%
2010-02-18 0 0.550 0.540 0.610 0.550 0.550 10,000 5,500 0.5500 0.235 0.231 0.261 0.235 0.235 23,387 0.2352 -8.33%
2010-02-17 0 0.600 0.550 0.600 - - 0 0 - 0.257 0.235 0.257 - - 0 - 0.00%
2010-02-12 0 0.600 0.540 0.600 0.600 0.600 50,000 30,000 0.6000 0.257 0.231 0.257 0.257 0.257 116,937 0.2565 3.45%
2010-02-11 0 0.580 0.550 0.610 - - 0 0 - 0.248 0.235 0.261 - - 0 - 0.00%
2010-02-10 0 0.580 0.560 0.590 0.550 0.600 192,000 109,500 0.5703 0.248 0.239 0.252 0.235 0.257 449,038 0.2439 7.41%
2010-02-09 0 0.540 0.540 0.570 0.500 0.550 264,000 144,480 0.5473 0.231 0.231 0.244 0.214 0.235 617,427 0.2340 0.00%
2010-02-08 0 0.540 0.510 0.560 0.510 0.550 222,000 121,080 0.5454 0.231 0.218 0.239 0.218 0.235 519,200 0.2332 -1.82%
2010-02-05 0 0.550 0.540 0.570 0.540 0.570 328,000 181,180 0.5524 0.235 0.231 0.244 0.231 0.244 767,106 0.2362 -11.29%
2010-02-04 0 0.620 0.580 0.620 0.620 0.620 2,000 1,240 0.6200 0.265 0.248 0.265 0.265 0.265 4,677 0.2651 0.00%
2010-02-03 0 0.620 0.600 0.620 0.570 0.620 160,000 94,440 0.5903 0.265 0.257 0.265 0.244 0.265 374,198 0.2524 3.33%
2010-02-02 0 0.600 0.590 0.600 0.600 0.640 192,000 119,980 0.6249 0.257 0.252 0.257 0.257 0.274 449,038 0.2672 -4.76%
2010-02-01 0 0.630 0.620 0.630 0.570 0.630 256,000 155,800 0.6086 0.269 0.265 0.269 0.244 0.269 598,717 0.2602 1.61%
2010-01-29 0 0.620 0.580 0.620 0.560 0.620 302,000 180,520 0.5977 0.265 0.248 0.265 0.239 0.265 706,299 0.2556 0.00%
2010-01-28 0 0.620 0.600 0.630 0.590 0.660 202,000 125,140 0.6195 0.265 0.257 0.269 0.252 0.282 472,425 0.2649 -1.59%
2010-01-27 0 0.630 0.610 0.630 0.610 0.670 1,156,000 736,840 0.6374 0.269 0.261 0.269 0.261 0.286 2,703,581 0.2725 -4.55%
2010-01-26 0 0.660 0.640 0.670 0.620 0.750 2,590,000 1,753,920 0.6772 0.282 0.274 0.286 0.265 0.321 6,057,332 0.2896 -9.59%
2010-01-25 0 0.730 0.730 0.750 0.730 0.760 1,086,000 811,360 0.7471 0.312 0.312 0.321 0.312 0.325 2,539,870 0.3194 0.00%
2010-01-22 0 0.730 0.700 0.730 0.610 0.770 2,678,000 1,897,080 0.7084 0.312 0.299 0.312 0.261 0.329 6,263,141 0.3029 7.35%
2010-01-21 0 0.680 0.660 0.690 0.610 0.710 3,302,000 2,140,480 0.6482 0.291 0.282 0.295 0.261 0.304 7,722,513 0.2772 9.68%
2010-01-20 0 0.620 0.620 0.630 0.520 0.640 3,696,000 2,193,520 0.5935 0.265 0.265 0.269 0.222 0.274 8,643,976 0.2538 19.23%
2010-01-19 0 0.520 0.520 0.530 0.500 0.550 804,000 431,920 0.5372 0.222 0.222 0.227 0.214 0.235 1,880,345 0.2297 4.00%
2010-01-18 0 0.500 0.500 0.530 0.500 0.550 582,000 312,640 0.5372 0.214 0.214 0.227 0.214 0.235 1,361,146 0.2297 -5.66%
2010-01-15 0 0.530 0.520 0.530 0.475 0.590 6,834,000 3,652,040 0.5344 0.227 0.222 0.227 0.203 0.252 15,982,936 0.2285 19.10%
2010-01-14 0 0.445 0.430 0.445 0.430 0.445 66,000 28,750 0.4356 0.190 0.184 0.190 0.184 0.190 154,357 0.1863 2.30%
2010-01-13 0 0.435 0.425 0.435 0.420 0.440 1,390,000 595,530 0.4284 0.186 0.182 0.186 0.180 0.188 3,250,846 0.1832 -1.14%
2010-01-12 0 0.440 0.435 0.440 0.395 0.440 1,998,000 845,760 0.4233 0.188 0.186 0.188 0.169 0.188 4,672,799 0.1810 11.39%
2010-01-11 0 0.395 0.385 0.395 0.380 0.400 756,000 291,960 0.3862 0.169 0.165 0.169 0.162 0.171 1,768,086 0.1651 3.95%
2010-01-08 0 0.380 0.370 0.380 0.365 0.385 600,000 223,150 0.3719 0.162 0.158 0.162 0.156 0.165 1,403,243 0.1590 2.70%
2010-01-07 0 0.370 0.370 0.385 0.365 0.365 40,000 14,600 0.3650 0.158 0.158 0.165 0.156 0.156 93,550 0.1561 -1.33%
2010-01-06 0 0.375 0.375 0.380 0.375 0.375 556,000 208,500 0.3750 0.160 0.160 0.162 0.160 0.160 1,300,338 0.1603 0.00%
2010-01-05 0 0.375 0.370 0.380 0.370 0.385 776,000 292,530 0.3770 0.160 0.158 0.162 0.158 0.165 1,814,861 0.1612 0.00%
2010-01-04 0 0.375 0.375 0.380 0.375 0.385 240,000 91,300 0.3804 0.160 0.160 0.162 0.160 0.165 561,297 0.1627 2.74%
2009-12-31 0 0.365 0.385 0.390 0.355 0.385 650,000 239,310 0.3682 0.156 0.165 0.167 0.152 0.165 1,520,180 0.1574 -1.35%
2009-12-30 0 0.370 0.370 0.375 0.370 0.370 210,000 77,700 0.3700 0.158 0.158 0.160 0.158 0.158 491,135 0.1582 -1.33%
2009-12-29 0 0.375 0.375 0.380 0.375 0.380 522,000 197,570 0.3785 0.160 0.160 0.162 0.160 0.162 1,220,821 0.1618 -3.85%
2009-12-28 0 0.390 0.380 0.395 0.370 0.400 1,424,000 557,370 0.3914 0.167 0.162 0.169 0.158 0.171 3,330,363 0.1674 4.00%
2009-12-24 0 0.375 0.375 0.385 0.375 0.400 102,000 38,550 0.3779 0.160 0.160 0.165 0.160 0.171 238,551 0.1616 -2.60%
2009-12-23 0 0.385 0.385 0.400 0.385 0.405 210,000 83,050 0.3955 0.165 0.165 0.171 0.165 0.173 491,135 0.1691 -4.94%
2009-12-22 0 0.405 0.400 0.405 0.360 0.425 6,680,000 2,674,150 0.4003 0.173 0.171 0.173 0.154 0.182 15,622,770 0.1712 12.50%
2009-12-21 0 0.360 0.360 0.365 0.360 0.375 250,000 91,150 0.3646 0.154 0.154 0.156 0.154 0.160 584,685 0.1559 -1.37%
2009-12-18 0 0.365 0.365 0.375 0.365 0.380 416,000 154,270 0.3708 0.156 0.156 0.160 0.156 0.162 972,915 0.1586 -5.19%
2009-12-17 0 0.385 0.365 0.385 0.370 0.385 136,000 50,600 0.3721 0.165 0.156 0.165 0.158 0.165 318,068 0.1591 2.67%
2009-12-16 0 0.375 0.375 0.395 0.375 0.375 80,000 30,000 0.3750 0.160 0.160 0.169 0.160 0.160 187,099 0.1603 0.00%
2009-12-15 0 0.375 0.375 0.395 0.375 0.375 20,000 7,500 0.3750 0.160 0.160 0.169 0.160 0.160 46,775 0.1603 -5.06%
2009-12-14 0 0.395 0.380 0.395 0.380 0.410 272,000 107,240 0.3943 0.169 0.162 0.169 0.162 0.175 636,137 0.1686 2.60%
2009-12-11 0 0.385 0.385 0.390 0.370 0.395 302,000 118,260 0.3916 0.165 0.165 0.167 0.158 0.169 706,299 0.1674 2.67%
2009-12-10 0 0.375 0.375 0.380 0.360 0.380 90,000 33,080 0.3676 0.160 0.160 0.162 0.154 0.162 210,486 0.1572 -2.60%
2009-12-09 0 0.385 0.365 0.390 - - 0 0 - 0.165 0.156 0.167 - - 0 - 0.00%
2009-12-08 0 0.385 0.365 0.385 0.370 0.385 468,000 176,210 0.3765 0.165 0.156 0.165 0.158 0.165 1,094,529 0.1610 1.32%
2009-12-07 0 0.380 0.375 0.390 0.380 0.380 160,000 60,800 0.3800 0.162 0.160 0.167 0.162 0.162 374,198 0.1625 -5.00%
2009-12-04 0 0.400 0.390 0.405 0.390 0.400 128,000 50,560 0.3950 0.171 0.167 0.173 0.167 0.171 299,358 0.1689 3.90%
2009-12-03 0 0.385 0.385 0.400 0.360 0.400 26,000 10,080 0.3877 0.165 0.165 0.171 0.154 0.171 60,807 0.1658 -3.75%
2009-12-02 0 0.400 0.385 0.400 0.400 0.400 100,000 40,000 0.4000 0.171 0.165 0.171 0.171 0.171 233,874 0.1710 3.90%
2009-12-01 0 0.385 0.385 0.395 0.375 0.380 192,000 72,700 0.3786 0.165 0.165 0.169 0.160 0.162 449,038 0.1619 0.00%
2009-11-30 0 0.385 0.380 0.395 0.380 0.400 704,000 274,810 0.3904 0.165 0.162 0.169 0.162 0.171 1,646,472 0.1669 1.32%
2009-11-27 0 0.380 0.380 0.390 0.345 0.470 4,094,000 1,644,010 0.4016 0.162 0.162 0.167 0.148 0.201 9,574,794 0.1717 8.57%
2009-11-26 0 0.350 0.350 0.365 0.350 0.365 132,000 46,830 0.3548 0.150 0.150 0.156 0.150 0.156 308,713 0.1517 0.00%
2009-11-25 0 0.350 0.345 0.375 0.350 0.350 100,000 35,000 0.3500 0.150 0.148 0.160 0.150 0.150 233,874 0.1497 -5.41%
2009-11-24 0 0.370 0.355 0.375 0.340 0.370 86,000 31,110 0.3617 0.158 0.152 0.160 0.145 0.158 201,131 0.1547 0.00%
2009-11-23 0 0.370 0.345 0.380 - - 0 0 - 0.158 0.148 0.162 - - 0 - 0.00%
2009-11-20 0 0.370 0.365 0.375 0.360 0.380 154,000 56,980 0.3700 0.158 0.156 0.160 0.154 0.162 360,166 0.1582 2.78%
2009-11-19 0 0.360 0.330 0.370 - - 0 0 - 0.154 0.141 0.158 - - 0 - 0.00%
2009-11-18 0 0.360 0.340 0.360 - - 0 0 - 0.154 0.145 0.154 - - 0 - 0.00%
2009-11-17 0 0.360 0.340 0.360 - - 0 0 - 0.154 0.145 0.154 - - 0 - 0.00%
2009-11-16 0 0.360 0.350 0.380 0.350 0.360 92,000 33,020 0.3589 0.154 0.150 0.162 0.150 0.154 215,164 0.1535 0.00%
2009-11-13 0 0.360 0.360 0.370 0.325 0.400 696,000 253,200 0.3638 0.154 0.154 0.158 0.139 0.171 1,627,762 0.1556 4.35%
2009-11-12 0 0.345 0.330 0.345 - - 0 0 - 0.148 0.141 0.148 - - 0 - 0.00%
2009-11-11 0 0.345 0.340 0.350 0.335 0.345 220,000 75,500 0.3432 0.148 0.145 0.150 0.143 0.148 514,522 0.1467 4.55%
2009-11-10 0 0.330 0.330 0.345 0.330 0.330 60,000 19,800 0.3300 0.141 0.141 0.148 0.141 0.141 140,324 0.1411 -4.35%
2009-11-09 0 0.345 0.330 0.345 0.345 0.345 164,000 56,580 0.3450 0.148 0.141 0.148 0.148 0.148 383,553 0.1475 1.47%
2009-11-06 0 0.340 0.320 0.340 0.330 0.345 386,000 130,420 0.3379 0.145 0.137 0.145 0.141 0.148 902,753 0.1445 6.25%
2009-11-05 0 0.320 0.320 0.340 - - 0 0 - 0.137 0.137 0.145 - - 0 - 1.59%
2009-11-04 0 0.315 0.315 0.340 - - 0 0 - 0.135 0.135 0.145 - - 0 - 0.00%
2009-11-03 0 0.315 0.315 0.335 0.315 0.340 86,000 29,080 0.3381 0.135 0.135 0.143 0.135 0.145 201,131 0.1446 -7.35%
2009-11-02 0 0.340 0.315 0.340 - - 0 0 - 0.145 0.135 0.145 - - 0 - 0.00%
2009-10-30 0 0.340 0.315 0.340 - - 0 0 - 0.145 0.135 0.145 - - 0 - 0.00%
2009-10-29 0 0.340 0.315 0.340 - - 0 0 - 0.145 0.135 0.145 - - 0 - 0.00%
2009-10-28 0 0.340 0.315 0.345 0.315 0.340 60,000 20,150 0.3358 0.145 0.135 0.148 0.135 0.145 140,324 0.1436 0.00%
2009-10-27 0 0.340 0.325 0.340 0.325 0.325 20,000 6,500 0.3250 0.145 0.139 0.145 0.139 0.139 46,775 0.1390 0.00%
2009-10-23 0 0.340 0.325 0.340 - - 0 0 - 0.145 0.139 0.145 - - 0 - 0.00%
2009-10-22 0 0.340 0.325 0.340 0.315 0.340 270,000 89,550 0.3317 0.145 0.139 0.145 0.135 0.145 631,459 0.1418 0.00%
2009-10-21 0 0.340 0.315 0.340 - - 0 0 - 0.145 0.135 0.145 - - 0 - 0.00%
2009-10-20 0 0.340 0.315 0.340 0.330 0.340 328,000 111,020 0.3385 0.145 0.135 0.145 0.141 0.145 767,106 0.1447 6.25%
2009-10-19 0 0.320 0.320 0.330 0.310 0.315 300,000 94,000 0.3133 0.137 0.137 0.141 0.133 0.135 701,621 0.1340 -3.03%
2009-10-16 0 0.330 0.325 0.335 0.330 0.330 300,000 99,000 0.3300 0.141 0.139 0.143 0.141 0.141 701,621 0.1411 -1.49%
2009-10-15 0 0.335 0.335 0.345 0.325 0.330 20,000 6,550 0.3275 0.143 0.143 0.148 0.139 0.141 46,775 0.1400 -4.29%
2009-10-14 0 0.350 0.330 0.350 0.325 0.350 88,000 29,310 0.3331 0.150 0.141 0.150 0.139 0.150 205,809 0.1424 0.00%
2009-10-13 0 0.350 0.330 0.350 - - 0 0 - 0.150 0.141 0.150 - - 0 - 0.00%
2009-10-12 0 0.350 0.325 0.350 - - 0 0 - 0.150 0.139 0.150 - - 0 - 0.00%
2009-10-09 0 0.350 0.325 0.350 - - 0 0 - 0.150 0.139 0.150 - - 0 - 0.00%
2009-10-08 0 0.350 0.325 0.350 0.350 0.350 62,000 21,700 0.3500 0.150 0.139 0.150 0.150 0.150 145,002 0.1497 6.06%
2009-10-07 0 0.330 0.330 0.350 0.330 0.350 122,000 41,960 0.3439 0.141 0.141 0.150 0.141 0.150 285,326 0.1471 1.54%
2009-10-06 0 0.325 0.325 0.345 0.325 0.325 2,000 650 0.3250 0.139 0.139 0.148 0.139 0.139 4,677 0.1390 -2.99%
2009-10-05 0 0.335 0.320 0.345 - - 0 0 - 0.143 0.137 0.148 - - 0 - 0.00%
2009-10-02 0 0.335 0.325 0.335 0.310 0.335 58,000 19,360 0.3338 0.143 0.139 0.143 0.133 0.143 135,647 0.1427 4.69%
2009-09-30 0 0.320 0.315 0.345 0.310 0.345 492,000 161,370 0.3280 0.137 0.135 0.148 0.133 0.148 1,150,659 0.1402 -8.57%
2009-09-29 0 0.350 0.320 0.350 0.320 0.350 370,000 126,300 0.3414 0.150 0.137 0.150 0.137 0.150 865,333 0.1460 12.90%
2009-09-28 0 0.310 0.310 0.350 0.300 0.300 10,000 3,000 0.3000 0.133 0.133 0.150 0.128 0.128 23,387 0.1283 -10.14%
2009-09-25 0 0.345 0.300 0.360 - - 0 0 - 0.148 0.128 0.154 - - 0 - 0.00%
2009-09-24 0 0.345 0.300 0.360 - - 0 0 - 0.148 0.128 0.154 - - 0 - 0.00%
2009-09-23 0 0.345 0.305 0.355 - - 0 0 - 0.148 0.130 0.152 - - 0 - 0.00%
2009-09-22 0 0.345 0.315 0.345 - - 0 0 - 0.148 0.135 0.148 - - 0 - 0.00%
2009-09-21 0 0.345 0.325 0.345 - - 0 0 - 0.148 0.139 0.148 - - 0 - 0.00%
2009-09-18 0 0.345 0.315 0.360 - - 0 0 - 0.148 0.135 0.154 - - 0 - 0.00%
2009-09-17 0 0.345 0.330 0.355 - - 0 0 - 0.148 0.141 0.152 - - 0 - 0.00%
2009-09-16 0 0.345 0.325 0.360 - - 0 0 - 0.148 0.139 0.154 - - 0 - 0.00%
2009-09-15 0 0.345 0.320 0.355 - - 0 0 - 0.148 0.137 0.152 - - 0 - 0.00%
2009-09-14 0 0.345 0.315 0.360 - - 0 0 - 0.148 0.135 0.154 - - 0 - 0.00%
2009-09-11 0 0.345 0.310 0.345 - - 0 0 - 0.148 0.133 0.148 - - 0 - 0.00%
2009-09-10 0 0.345 0.320 0.360 - - 0 0 - 0.148 0.137 0.154 - - 0 - 0.00%
2009-09-09 0 0.345 0.315 0.355 0.345 0.345 20,000 6,900 0.3450 0.148 0.135 0.152 0.148 0.148 46,775 0.1475 -1.43%
2009-09-08 0 0.350 0.315 0.350 0.330 0.350 70,000 24,100 0.3443 0.150 0.135 0.150 0.141 0.150 163,712 0.1472 6.06%
2009-09-07 0 0.330 0.315 0.350 - - 0 0 - 0.141 0.135 0.150 - - 0 - 0.00%
2009-09-04 0 0.330 0.305 0.355 0.330 0.330 30,000 9,900 0.3300 0.141 0.130 0.152 0.141 0.141 70,162 0.1411 -8.33%
2009-09-03 0 0.360 0.330 0.360 0.350 0.360 102,000 36,500 0.3578 0.154 0.141 0.154 0.150 0.154 238,551 0.1530 12.50%
2009-09-02 0 0.320 0.320 0.355 0.300 0.320 120,000 36,400 0.3033 0.137 0.137 0.152 0.128 0.137 280,649 0.1297 -12.33%
2009-09-01 0 0.365 0.305 0.400 - - 0 0 - 0.156 0.130 0.171 - - 0 - 0.00%
2009-08-31 0 0.365 0.305 - - - 0 0 - 0.156 0.130 - - - 0 - 0.00%
2009-08-28 0 0.365 0.320 0.365 - - 0 0 - 0.156 0.137 0.156 - - 0 - 0.00%
2009-08-27 0 0.365 0.315 0.390 - - 0 0 - 0.156 0.135 0.167 - - 0 - 0.00%
2009-08-26 0 0.365 0.350 0.365 0.300 0.370 4,000 1,340 0.3350 0.156 0.150 0.156 0.128 0.158 9,355 0.1432 4.29%
2009-08-25 0 0.350 0.350 0.360 0.350 0.350 2,000 700 0.3500 0.150 0.150 0.154 0.150 0.150 4,677 0.1497 -1.41%
2009-08-24 0 0.355 0.350 0.355 0.345 0.355 190,000 66,350 0.3492 0.152 0.150 0.152 0.148 0.152 444,360 0.1493 1.43%
2009-08-21 0 0.350 0.340 0.370 - - 0 0 - 0.150 0.145 0.158 - - 0 - 0.00%
2009-08-20 0 0.350 0.330 0.360 - - 0 0 - 0.150 0.141 0.154 - - 0 - 0.00%
2009-08-19 0 0.350 0.345 0.370 0.350 0.350 88,000 30,800 0.3500 0.150 0.148 0.158 0.150 0.150 205,809 0.1497 0.00%
2009-08-18 0 0.350 0.350 0.360 0.350 0.350 100,000 35,000 0.3500 0.150 0.150 0.154 0.150 0.150 233,874 0.1497 0.00%
2009-08-17 0 0.350 0.350 0.370 0.350 0.350 10,000 3,500 0.3500 0.150 0.150 0.158 0.150 0.150 23,387 0.1497 -2.78%
2009-08-14 0 0.360 0.350 0.370 - - 0 0 - 0.154 0.150 0.158 - - 0 - 0.00%
2009-08-13 0 0.360 0.360 0.375 0.360 0.360 376,000 135,360 0.3600 0.154 0.154 0.160 0.154 0.154 879,366 0.1539 0.00%
2009-08-12 0 0.360 0.360 0.375 0.360 0.365 112,000 40,870 0.3649 0.154 0.154 0.160 0.154 0.156 261,939 0.1560 -2.70%
2009-08-11 0 0.370 0.370 0.375 0.370 0.375 140,000 51,750 0.3696 0.158 0.158 0.160 0.158 0.160 327,423 0.1581 0.00%
2009-08-10 0 0.370 0.365 0.375 0.365 0.370 430,000 158,850 0.3694 0.158 0.156 0.160 0.156 0.158 1,005,657 0.1580 1.37%
2009-08-07 0 0.365 0.355 0.370 0.350 0.370 840,000 299,550 0.3566 0.156 0.152 0.158 0.150 0.158 1,964,540 0.1525 0.00%
2009-08-06 0 0.365 0.365 0.370 0.350 0.365 506,000 183,160 0.3620 0.156 0.156 0.158 0.150 0.156 1,183,401 0.1548 0.00%
2009-08-05 0 0.365 0.365 0.375 0.350 0.380 170,000 61,340 0.3608 0.156 0.156 0.160 0.150 0.162 397,585 0.1543 -2.67%
2009-08-04 0 0.375 0.360 0.380 0.370 0.380 60,000 22,500 0.3750 0.160 0.154 0.162 0.158 0.162 140,324 0.1603 1.35%
2009-08-03 0 0.370 0.365 0.370 - - 0 0 - 0.158 0.156 0.158 - - 0 - 0.00%
2009-07-31 0 0.370 0.365 0.375 0.360 0.370 920,000 334,660 0.3638 0.158 0.156 0.160 0.154 0.158 2,151,639 0.1555 5.71%
2009-07-30 0 0.350 0.350 0.380 0.350 0.350 14,000 4,900 0.3500 0.150 0.150 0.162 0.150 0.150 32,742 0.1497 -2.78%
2009-07-29 0 0.360 0.350 0.380 - - 0 0 - 0.154 0.150 0.162 - - 0 - 0.00%
2009-07-28 0 0.360 0.355 0.360 - - 8,000 2,840 0.3550 0.154 0.152 0.154 - - 18,710 0.1518 0.00%
2009-07-27 0 0.360 0.360 0.370 0.350 0.365 152,000 54,260 0.3570 0.154 0.154 0.158 0.150 0.156 355,488 0.1526 -5.26%
2009-07-24 0 0.380 0.360 0.380 0.350 0.380 12,000 4,460 0.3717 0.162 0.154 0.162 0.150 0.162 28,065 0.1589 0.00%
2009-07-23 0 0.380 0.355 0.380 0.385 0.385 86,000 32,910 0.3827 0.162 0.152 0.162 0.165 0.165 201,131 0.1636 -1.30%
2009-07-22 0 0.385 0.350 0.385 0.350 0.385 600,000 215,510 0.3592 0.165 0.150 0.165 0.150 0.165 1,403,243 0.1536 6.94%
2009-07-21 0 0.360 0.360 0.370 - - 2,000 720 0.3600 0.154 0.154 0.158 - - 4,677 0.1539 1.41%
2009-07-20 0 0.355 0.355 0.385 0.355 0.385 30,000 11,490 0.3830 0.152 0.152 0.165 0.152 0.165 70,162 0.1638 -2.74%
2009-07-17 0 0.365 0.350 0.375 0.360 0.365 200,000 72,500 0.3625 0.156 0.150 0.160 0.154 0.156 467,748 0.1550 0.00%
2009-07-16 0 0.365 0.365 0.385 - - 0 0 - 0.156 0.156 0.165 - - 0 - 1.39%
2009-07-15 0 0.360 0.360 0.385 0.360 0.360 96,000 34,560 0.3600 0.154 0.154 0.165 0.154 0.154 224,519 0.1539 0.00%
2009-07-14 0 0.360 0.360 0.385 - - 0 0 - 0.154 0.154 0.165 - - 0 - 0.00%
2009-07-13 0 0.360 0.360 0.435 0.360 0.365 304,000 110,940 0.3649 0.154 0.154 0.186 0.154 0.156 710,976 0.1560 0.00%
2009-07-10 0 0.360 0.360 0.385 0.360 0.370 594,000 215,830 0.3634 0.154 0.154 0.165 0.154 0.158 1,389,210 0.1554 -2.70%
2009-07-09 0 0.370 0.365 0.380 0.365 0.370 544,000 200,210 0.3680 0.158 0.156 0.162 0.156 0.158 1,272,274 0.1574 1.37%
2009-07-08 0 0.365 0.365 0.380 0.365 0.370 612,000 226,380 0.3699 0.156 0.156 0.162 0.156 0.158 1,431,308 0.1582 -1.35%
2009-07-07 0 0.370 0.365 0.380 0.370 0.380 590,000 221,600 0.3756 0.158 0.156 0.162 0.158 0.162 1,379,855 0.1606 0.00%
2009-07-06 0 0.370 0.370 0.385 0.365 0.370 184,000 68,000 0.3696 0.158 0.158 0.165 0.156 0.158 430,328 0.1580 1.37%
2009-07-03 0 0.365 0.365 0.385 0.365 0.385 422,000 158,030 0.3745 0.156 0.156 0.165 0.156 0.165 986,947 0.1601 -1.35%
2009-07-02 0 0.370 0.370 0.390 0.370 0.390 260,000 100,400 0.3862 0.158 0.158 0.167 0.158 0.167 608,072 0.1651 1.37%
2009-06-30 0 0.365 0.365 0.390 0.365 0.365 20,000 7,300 0.3650 0.156 0.156 0.167 0.156 0.156 46,775 0.1561 -5.19%
2009-06-29 0 0.385 0.360 0.385 0.360 0.385 350,000 132,550 0.3787 0.165 0.154 0.165 0.154 0.165 818,558 0.1619 6.94%
2009-06-26 0 0.360 0.355 0.385 0.350 0.360 600,000 214,000 0.3567 0.154 0.152 0.165 0.150 0.154 1,403,243 0.1525 -6.49%
2009-06-25 0 0.385 0.355 0.390 0.385 0.385 30,000 11,550 0.3850 0.165 0.152 0.167 0.165 0.165 70,162 0.1646 2.67%
2009-06-24 0 0.375 0.355 0.385 - - 0 0 - 0.160 0.152 0.165 - - 0 - 0.00%
2009-06-23 0 0.375 0.355 0.380 - - 0 0 - 0.160 0.152 0.162 - - 0 - 0.00%
2009-06-22 0 0.375 0.365 0.395 - - 0 0 - 0.160 0.156 0.169 - - 0 - 0.00%
2009-06-19 0 0.375 0.365 0.395 - - 0 0 - 0.160 0.156 0.169 - - 0 - 0.00%
2009-06-18 0 0.375 0.375 0.390 0.375 0.380 84,000 31,650 0.3768 0.160 0.160 0.167 0.160 0.162 196,454 0.1611 -5.06%
2009-06-17 0 0.395 0.375 0.395 0.390 0.395 332,000 130,330 0.3926 0.169 0.160 0.169 0.167 0.169 776,461 0.1679 1.28%
2009-06-16 0 0.390 0.385 0.390 0.370 0.390 808,000 305,410 0.3780 0.167 0.165 0.167 0.158 0.167 1,889,700 0.1616 0.00%
2009-06-15 0 0.390 0.370 0.390 0.355 0.400 638,000 241,150 0.3780 0.167 0.158 0.167 0.152 0.171 1,492,115 0.1616 -2.50%
2009-06-12 0 0.400 0.360 0.400 0.340 0.400 1,302,000 479,540 0.3683 0.171 0.154 0.171 0.145 0.171 3,045,037 0.1575 6.67%
2009-06-11 0 0.375 0.345 0.375 - - 0 0 - 0.160 0.148 0.160 - - 0 - -1.32%
2009-06-10 0 0.380 0.360 0.385 0.360 0.400 724,000 269,620 0.3724 0.162 0.154 0.165 0.154 0.171 1,693,246 0.1592 1.33%
2009-06-09 0 0.375 0.375 0.380 0.320 0.395 1,232,000 449,400 0.3648 0.160 0.160 0.162 0.137 0.169 2,881,325 0.1560 8.70%
2009-06-08 0 0.345 0.345 0.355 0.300 0.395 3,486,000 1,168,550 0.3352 0.148 0.148 0.152 0.128 0.169 8,152,841 0.1433 15.00%
2009-06-05 0 0.300 0.300 0.315 0.300 0.335 666,000 203,680 0.3058 0.128 0.128 0.135 0.128 0.143 1,557,600 0.1308 -3.23%
2009-06-04 0 0.310 0.285 0.310 - - 0 0 - 0.133 0.122 0.133 - - 0 - -1.59%
2009-06-03 0 0.315 0.290 0.315 0.315 0.315 190,000 59,850 0.3150 0.135 0.124 0.135 0.135 0.135 444,360 0.1347 0.00%
2009-06-02 0 0.315 0.295 0.315 0.315 0.320 46,000 14,660 0.3187 0.135 0.126 0.135 0.135 0.137 107,582 0.1363 0.00%
2009-06-01 0 0.315 0.315 0.320 0.300 0.315 568,000 176,200 0.3102 0.135 0.135 0.137 0.128 0.135 1,328,403 0.1326 5.00%
2009-05-29 0 0.300 0.300 0.310 0.300 0.315 180,000 55,040 0.3058 0.128 0.128 0.133 0.128 0.135 420,973 0.1307 0.00%
2009-05-27 0 0.300 0.290 0.300 0.300 0.320 778,000 240,940 0.3097 0.128 0.124 0.128 0.128 0.137 1,819,538 0.1324 5.26%
2009-05-26 0 0.285 0.285 0.290 0.260 0.285 400,000 110,010 0.2750 0.122 0.122 0.124 0.111 0.122 935,495 0.1176 3.64%
2009-05-25 0 0.275 0.270 0.280 0.270 0.275 54,000 14,830 0.2746 0.118 0.115 0.120 0.115 0.118 126,292 0.1174 5.77%
2009-05-22 0 0.260 0.260 0.280 0.260 0.265 100,000 26,040 0.2604 0.111 0.111 0.120 0.111 0.113 233,874 0.1113 -8.77%
2009-05-21 0 0.285 0.280 0.305 0.265 0.320 1,666,000 474,760 0.2850 0.122 0.120 0.130 0.113 0.137 3,896,338 0.1218 7.55%
2009-05-20 0 0.265 0.265 0.275 0.250 0.280 1,786,000 481,700 0.2697 0.113 0.113 0.118 0.107 0.120 4,176,986 0.1153 6.00%
2009-05-19 0 0.250 0.250 0.255 0.242 0.275 2,336,000 598,162 0.2561 0.107 0.107 0.109 0.103 0.118 5,463,292 0.1095 0.00%
2009-05-18 0 0.250 0.243 0.250 0.235 0.255 1,204,000 290,490 0.2413 0.107 0.104 0.107 0.100 0.109 2,815,841 0.1032 6.38%
2009-05-15 0 0.235 0.230 0.235 0.235 0.235 136,000 31,960 0.2350 0.100 0.098 0.100 0.100 0.100 318,068 0.1005 2.17%
2009-05-14 0 0.230 0.225 0.232 0.230 0.230 2,000 460 0.2300 0.098 0.096 0.099 0.098 0.098 4,677 0.0983 0.00%
2009-05-13 0 0.230 0.230 0.234 0.230 0.240 364,000 85,070 0.2337 0.098 0.098 0.100 0.098 0.103 851,301 0.0999 -1.71%
2009-05-12 0 0.234 0.230 0.234 0.234 0.234 500,000 117,000 0.2340 0.100 0.098 0.100 0.100 0.100 1,169,369 0.1001 -0.43%
2009-05-11 0 0.235 0.222 0.235 0.220 0.235 290,000 66,200 0.2283 0.100 0.095 0.100 0.094 0.100 678,234 0.0976 6.82%
2009-05-08 0 0.220 0.215 0.224 0.210 0.220 130,000 28,300 0.2177 0.094 0.092 0.096 0.090 0.094 304,036 0.0931 0.00%
2009-05-07 0 0.220 0.216 0.220 0.216 0.226 322,000 71,986 0.2236 0.094 0.092 0.094 0.092 0.097 753,074 0.0956 2.33%
2009-05-06 0 0.215 0.213 0.220 0.208 0.215 498,000 105,704 0.2123 0.092 0.091 0.094 0.089 0.092 1,164,692 0.0908 3.37%
2009-05-05 0 0.208 0.206 0.210 0.204 0.210 538,000 112,200 0.2086 0.089 0.088 0.090 0.087 0.090 1,258,241 0.0892 -0.95%
2009-05-04 0 0.210 0.205 0.211 0.203 0.210 70,000 14,560 0.2080 0.090 0.088 0.090 0.087 0.090 163,712 0.0889 3.45%
2009-04-30 0 0.203 0.203 0.208 0.200 0.203 956,000 192,086 0.2009 0.087 0.087 0.089 0.086 0.087 2,235,834 0.0859 -2.87%
2009-04-29 0 0.209 0.197 0.209 0.200 0.219 402,000 80,638 0.2006 0.089 0.084 0.089 0.086 0.094 940,173 0.0858 3.98%
2009-04-28 0 0.201 0.201 0.214 0.201 0.201 36,000 7,236 0.2010 0.086 0.086 0.092 0.086 0.086 84,195 0.0859 -2.90%
2009-04-27 0 0.207 0.207 0.219 0.207 0.220 682,000 142,376 0.2088 0.089 0.089 0.094 0.089 0.094 1,595,019 0.0893 -4.17%
2009-04-24 0 0.216 0.209 0.216 0.210 0.222 472,000 100,440 0.2128 0.092 0.089 0.092 0.090 0.095 1,103,884 0.0910 1.89%
2009-04-23 0 0.212 0.212 0.224 0.209 0.219 906,000 191,688 0.2116 0.091 0.091 0.096 0.089 0.094 2,118,897 0.0905 -3.20%
2009-04-22 0 0.219 0.219 0.228 0.218 0.233 952,000 216,528 0.2274 0.094 0.094 0.097 0.093 0.100 2,226,479 0.0973 -4.78%
2009-04-21 0 0.230 0.228 0.230 0.228 0.237 748,000 174,218 0.2329 0.098 0.097 0.098 0.097 0.101 1,749,376 0.0996 -0.86%
2009-04-20 0 0.232 0.228 0.235 0.214 0.232 1,642,000 369,510 0.2250 0.099 0.097 0.100 0.092 0.099 3,840,208 0.0962 3.57%
2009-04-17 0 0.224 0.224 0.230 0.220 0.230 2,452,000 553,790 0.2259 0.096 0.096 0.098 0.094 0.098 5,734,586 0.0966 4.19%
2009-04-16 0 0.215 0.210 0.215 0.206 0.217 1,640,000 344,450 0.2100 0.092 0.090 0.092 0.088 0.093 3,835,530 0.0898 3.86%
2009-04-15 0 0.207 0.206 0.212 0.200 0.210 3,024,000 617,250 0.2041 0.089 0.088 0.091 0.086 0.090 7,072,344 0.0873 2.48%
2009-04-14 0 0.202 0.202 0.211 0.202 0.207 476,000 97,412 0.2046 0.086 0.086 0.090 0.086 0.089 1,113,239 0.0875 0.00%
2009-04-09 0 0.202 0.201 0.202 0.202 0.202 152,000 30,704 0.2020 0.086 0.086 0.086 0.086 0.086 355,488 0.0864 -1.94%
2009-04-08 0 0.206 0.200 0.206 0.204 0.206 254,000 52,164 0.2054 0.088 0.086 0.088 0.087 0.088 594,039 0.0878 0.00%
2009-04-07 0 0.206 0.201 0.206 0.197 0.214 6,332,000 1,314,306 0.2076 0.088 0.086 0.088 0.084 0.092 14,808,889 0.0888 -1.90%
2009-04-06 0 0.210 0.205 0.210 0.208 0.215 138,000 28,834 0.2089 0.090 0.088 0.090 0.089 0.092 322,746 0.0893 0.96%
2009-04-03 0 0.208 0.204 0.208 0.200 0.215 4,358,000 890,688 0.2044 0.089 0.087 0.089 0.086 0.092 10,192,221 0.0874 -9.57%
2009-04-02 0 0.230 0.222 0.234 0.220 0.230 1,310,000 291,030 0.2222 0.098 0.095 0.100 0.094 0.098 3,063,747 0.0950 6.98%
2009-04-01 0 0.215 0.201 0.215 0.214 0.215 154,000 33,030 0.2145 0.092 0.086 0.092 0.092 0.092 360,166 0.0917 7.50%
2009-03-31 0 0.200 0.196 0.215 0.200 0.220 428,000 87,582 0.2046 0.086 0.084 0.092 0.086 0.094 1,000,980 0.0875 -6.98%
2009-03-30 0 0.215 0.210 0.230 0.215 0.220 70,000 15,330 0.2190 0.092 0.090 0.098 0.092 0.094 163,712 0.0936 -2.27%
2009-03-27 0 0.220 0.220 0.229 0.220 0.230 174,000 39,480 0.2269 0.094 0.094 0.098 0.094 0.098 406,940 0.0970 -6.38%
2009-03-26 0 0.235 0.215 0.235 0.220 0.235 1,254,000 275,950 0.2201 0.100 0.092 0.100 0.094 0.100 2,932,778 0.0941 6.33%
2009-03-25 0 0.221 0.219 0.229 0.219 0.240 700,000 158,772 0.2268 0.094 0.094 0.098 0.094 0.103 1,637,117 0.0970 0.45%
2009-03-24 0 0.220 0.220 0.245 0.220 0.220 500,000 110,000 0.2200 0.094 0.094 0.105 0.094 0.094 1,169,369 0.0941 -8.33%
2009-03-23 0 0.240 0.210 0.245 - - 0 0 - 0.103 0.090 0.105 - - 0 - 0.00%
2009-03-20 0 0.240 0.240 0.245 - - 0 0 - 0.103 0.103 0.105 - - 0 - 0.00%
2009-03-19 0 0.240 0.220 0.245 0.240 0.240 20,000 4,800 0.2400 0.103 0.094 0.105 0.103 0.103 46,775 0.1026 0.00%
2009-03-18 0 0.240 0.202 0.245 - - 0 0 - 0.103 0.086 0.105 - - 0 - 0.00%
2009-03-17 0 0.240 0.202 0.240 - - 0 0 - 0.103 0.086 0.103 - - 0 - 0.00%
2009-03-16 0 0.240 0.210 0.250 - - 0 0 - 0.103 0.090 0.107 - - 0 - 0.00%
2009-03-13 0 0.240 0.200 0.245 0.240 0.245 50,000 12,100 0.2420 0.103 0.086 0.105 0.103 0.105 116,937 0.1035 6.67%
2009-03-12 0 0.225 0.205 0.245 - - 0 0 - 0.096 0.088 0.105 - - 0 - 0.00%
2009-03-11 0 0.225 0.211 0.245 0.225 0.225 24,000 5,400 0.2250 0.096 0.090 0.105 0.096 0.096 56,130 0.0962 2.27%
2009-03-10 0 0.220 0.220 0.240 0.220 0.220 42,000 9,240 0.2200 0.094 0.094 0.103 0.094 0.094 98,227 0.0941 -2.22%
2009-03-09 0 0.225 0.225 0.249 0.225 0.225 4,000 900 0.2250 0.096 0.096 0.106 0.096 0.096 9,355 0.0962 -10.00%
2009-03-06 0 0.250 0.230 0.250 - - 0 0 - 0.107 0.098 0.107 - - 0 - -1.96%
2009-03-05 0 0.255 0.235 0.255 0.250 0.255 160,000 40,550 0.2534 0.109 0.100 0.109 0.107 0.109 374,198 0.1084 6.25%
2009-03-04 0 0.240 0.235 0.250 - - 0 0 - 0.103 0.100 0.107 - - 0 - 0.00%
2009-03-03 0 0.240 0.235 0.250 - - 0 0 - 0.103 0.100 0.107 - - 0 - 0.00%
2009-03-02 0 0.240 0.240 0.249 0.235 0.235 30,000 7,050 0.2350 0.103 0.103 0.106 0.100 0.100 70,162 0.1005 -3.61%
2009-02-27 0 0.249 0.180 0.249 0.235 0.249 558,000 131,242 0.2352 0.106 0.077 0.106 0.100 0.106 1,305,016 0.1006 5.96%
2009-02-26 0 0.235 0.235 0.240 0.235 0.235 542,000 127,370 0.2350 0.100 0.100 0.103 0.100 0.100 1,267,596 0.1005 0.00%
2009-02-25 0 0.235 0.235 0.248 0.235 0.235 820,000 192,700 0.2350 0.100 0.100 0.106 0.100 0.100 1,917,765 0.1005 -6.00%
2009-02-24 0 0.250 0.240 0.255 - - 0 0 - 0.107 0.103 0.109 - - 0 - 0.00%
2009-02-23 0 0.250 0.242 0.255 0.250 0.255 592,000 148,060 0.2501 0.107 0.103 0.109 0.107 0.109 1,384,533 0.1069 0.00%
2009-02-20 0 0.250 0.237 0.250 0.235 0.255 884,000 216,370 0.2448 0.107 0.101 0.107 0.100 0.109 2,067,444 0.1047 1.21%
2009-02-19 0 0.247 0.247 0.260 0.235 0.245 194,000 46,130 0.2378 0.106 0.106 0.111 0.100 0.105 453,715 0.1017 -6.79%
2009-02-18 0 0.265 0.241 0.275 - - 0 0 - 0.113 0.103 0.118 - - 0 - 0.00%
2009-02-17 0 0.265 0.240 0.345 - - 0 0 - 0.113 0.103 0.148 - - 0 - 0.00%
2009-02-16 0 0.265 0.239 0.270 - - 0 0 - 0.113 0.102 0.115 - - 0 - 0.00%
2009-02-13 0 0.265 0.240 0.270 0.265 0.270 250,000 66,530 0.2661 0.113 0.103 0.115 0.113 0.115 584,685 0.1138 12.29%
2009-02-12 0 0.236 0.236 0.270 0.236 0.260 370,000 89,000 0.2405 0.101 0.101 0.115 0.101 0.111 865,333 0.1029 -5.60%
2009-02-11 0 0.250 0.250 0.270 - - 0 0 - 0.107 0.107 0.115 - - 0 - 2.04%
2009-02-10 0 0.245 0.245 0.270 0.234 0.270 208,000 52,352 0.2517 0.105 0.105 0.115 0.100 0.115 486,458 0.1076 -9.26%
2009-02-09 0 0.270 0.220 0.270 - - 0 0 - 0.115 0.094 0.115 - - 0 - -1.82%
2009-02-06 0 0.275 0.250 0.300 0.260 0.275 92,000 24,400 0.2652 0.118 0.107 0.128 0.111 0.118 215,164 0.1134 -3.51%
2009-02-05 0 0.285 0.285 0.300 0.270 0.285 52,000 14,070 0.2706 0.122 0.122 0.128 0.115 0.122 121,614 0.1157 -5.00%
2009-02-04 0 0.300 0.285 0.325 0.270 0.400 52,000 18,530 0.3563 0.128 0.122 0.139 0.115 0.171 121,614 0.1524 -1.64%
2009-02-03 0 0.305 0.260 0.340 - - 0 0 - 0.130 0.111 0.145 - - 0 - 0.00%
2009-02-02 0 0.305 0.260 0.305 - - 0 0 - 0.130 0.111 0.130 - - 0 - 0.00%
2009-01-30 0 0.305 0.255 0.305 0.305 0.305 60,000 18,300 0.3050 0.130 0.109 0.130 0.130 0.130 140,324 0.1304 19.61%
2009-01-29 0 0.255 0.255 0.280 0.250 0.280 296,000 79,420 0.2683 0.109 0.109 0.120 0.107 0.120 692,266 0.1147 -10.53%
2009-01-23 0 0.285 0.250 0.285 0.300 0.300 8,000 2,400 0.3000 0.122 0.107 0.122 0.128 0.128 18,710 0.1283 9.62%
2009-01-22 0 0.260 0.255 0.275 - - 0 0 - 0.111 0.109 0.118 - - 0 - 0.00%
2009-01-21 0 0.260 0.240 0.280 - - 0 0 - 0.111 0.103 0.120 - - 0 - 0.00%
2009-01-20 0 0.260 0.250 0.280 0.260 0.260 142,000 36,920 0.2600 0.111 0.107 0.120 0.111 0.111 332,101 0.1112 0.00%
2009-01-19 0 0.260 0.255 0.270 0.250 0.270 242,000 62,400 0.2579 0.111 0.109 0.115 0.107 0.115 565,975 0.1103 -23.53%
2009-01-16 0 0.340 0.270 0.370 - - 0 0 - 0.145 0.115 0.158 - - 0 - 0.00%
2009-01-15 0 0.340 0.270 0.340 - - 0 0 - 0.145 0.115 0.145 - - 0 - 0.00%
2009-01-14 0 0.340 0.280 0.360 - - 0 0 - 0.145 0.120 0.154 - - 0 - 0.00%
2009-01-13 0 0.340 0.285 0.370 - - 0 0 - 0.145 0.122 0.158 - - 0 - 0.00%
2009-01-12 0 0.340 0.280 0.340 - - 0 0 - 0.145 0.120 0.145 - - 0 - 0.00%
2009-01-09 0 0.340 0.280 0.340 - - 0 0 - 0.145 0.120 0.145 - - 0 - 0.00%
2009-01-08 0 0.340 0.300 0.340 - - 0 0 - 0.145 0.128 0.145 - - 0 - 0.00%
2009-01-07 0 0.340 0.335 0.360 - - 0 0 - 0.145 0.143 0.154 - - 0 - 0.00%
2009-01-06 0 0.340 0.300 0.340 - - 0 0 - 0.145 0.128 0.145 - - 0 - 0.00%
2009-01-05 0 0.340 0.310 0.365 - - 0 0 - 0.145 0.133 0.156 - - 0 - 0.00%
2009-01-02 0 0.340 0.305 0.340 - - 0 0 - 0.145 0.130 0.145 - - 0 - 0.00%
2008-12-31 0 0.340 0.305 0.370 - - 0 0 - 0.145 0.130 0.158 - - 0 - 0.00%
2008-12-30 0 0.340 0.340 0.365 0.300 0.340 36,000 11,840 0.3289 0.145 0.145 0.156 0.128 0.145 84,195 0.1406 0.00%
2008-12-29 0 0.340 0.300 0.340 - - 0 0 - 0.145 0.128 0.145 - - 0 - -2.86%
2008-12-24 0 0.350 0.270 0.350 - - 0 0 - 0.150 0.115 0.150 - - 0 - 0.00%
2008-12-23 0 0.350 0.265 0.350 - - 0 0 - 0.150 0.113 0.150 - - 0 - 0.00%
2008-12-22 0 0.350 0.290 0.350 - - 0 0 - 0.150 0.124 0.150 - - 0 - 0.00%
2008-12-19 0 0.350 0.290 0.360 0.330 0.350 10,000 3,460 0.3460 0.150 0.124 0.154 0.141 0.150 23,387 0.1479 6.06%
2008-12-18 0 0.330 0.285 0.340 - - 0 0 - 0.141 0.122 0.145 - - 0 - 0.00%
2008-12-17 0 0.330 0.285 0.355 - - 0 0 - 0.141 0.122 0.152 - - 0 - 0.00%
2008-12-16 0 0.330 0.285 0.340 - - 0 0 - 0.141 0.122 0.145 - - 0 - 0.00%
2008-12-15 0 0.330 0.330 0.365 0.275 0.330 20,000 6,030 0.3015 0.141 0.141 0.156 0.118 0.141 46,775 0.1289 -1.49%
2008-12-12 0 0.335 0.300 0.365 - - 0 0 - 0.143 0.128 0.156 - - 0 - 0.00%
2008-12-11 0 0.335 0.330 0.360 0.330 0.335 226,000 75,660 0.3348 0.143 0.141 0.154 0.141 0.143 528,555 0.1431 -6.94%
2008-12-10 0 0.360 0.325 0.370 - - 0 0 - 0.154 0.139 0.158 - - 0 - 0.00%
2008-12-09 0 0.360 0.325 0.360 0.360 0.360 26,000 9,360 0.3600 0.154 0.139 0.154 0.154 0.154 60,807 0.1539 7.46%
2008-12-08 0 0.335 0.330 0.375 0.335 0.335 48,000 16,080 0.3350 0.143 0.141 0.160 0.143 0.143 112,259 0.1432 1.52%
2008-12-05 0 0.330 0.330 0.360 0.330 0.340 158,000 53,420 0.3381 0.141 0.141 0.154 0.141 0.145 369,521 0.1446 -8.33%
2008-12-04 0 0.360 0.340 0.360 - - 0 0 - 0.154 0.145 0.154 - - 0 - -5.26%
2008-12-03 0 0.380 0.340 0.380 0.340 0.380 8,000 2,960 0.3700 0.162 0.145 0.162 0.145 0.162 18,710 0.1582 0.00%
2008-12-02 0 0.380 0.340 0.380 0.380 0.380 24,000 9,120 0.3800 0.162 0.145 0.162 0.162 0.162 56,130 0.1625 5.56%
2008-12-01 0 0.360 0.340 0.380 0.340 0.360 30,000 10,600 0.3533 0.154 0.145 0.162 0.145 0.154 70,162 0.1511 0.00%
2008-11-28 0 0.360 0.340 0.380 0.340 0.360 4,000 1,400 0.3500 0.154 0.145 0.162 0.145 0.154 9,355 0.1497 -6.49%
2008-11-27 0 0.385 0.340 0.385 0.340 0.390 40,000 14,600 0.3650 0.165 0.145 0.165 0.145 0.167 93,550 0.1561 11.59%
2008-11-26 0 0.345 0.345 0.385 0.340 0.340 58,000 19,720 0.3400 0.148 0.148 0.165 0.145 0.145 135,647 0.1454 -11.54%
2008-11-25 0 0.390 0.345 0.390 0.340 0.390 240,000 90,100 0.3754 0.167 0.148 0.167 0.145 0.167 561,297 0.1605 0.00%
2008-11-24 0 0.390 0.340 0.390 - - 0 0 - 0.167 0.145 0.167 - - 0 - 0.00%
2008-11-21 0 0.390 0.340 0.390 - - 0 0 - 0.167 0.145 0.167 - - 0 - 0.00%
2008-11-20 0 0.390 0.345 0.390 - - 0 0 - 0.167 0.148 0.167 - - 0 - 0.00%
2008-11-19 0 0.390 0.345 0.410 - - 0 0 - 0.167 0.148 0.175 - - 0 - 0.00%
2008-11-18 0 0.390 0.345 0.390 0.390 0.450 120,000 48,000 0.4000 0.167 0.148 0.167 0.167 0.192 280,649 0.1710 5.41%
2008-11-17 0 0.370 0.340 0.370 - - 0 0 - 0.158 0.145 0.158 - - 0 - 0.00%
2008-11-14 0 0.370 0.340 0.395 - - 0 0 - 0.158 0.145 0.169 - - 0 - 0.00%
2008-11-13 0 0.370 0.340 0.370 - - 0 0 - 0.158 0.145 0.158 - - 0 - -5.13%
2008-11-12 0 0.390 0.340 0.390 - - 0 0 - 0.167 0.145 0.167 - - 0 - 0.00%
2008-11-11 0 0.390 0.345 0.390 - - 0 0 - 0.167 0.148 0.167 - - 0 - 0.00%
2008-11-10 0 0.390 0.335 0.390 0.400 0.400 60,000 24,000 0.4000 0.167 0.143 0.167 0.171 0.171 140,324 0.1710 14.71%
2008-11-07 0 0.340 0.340 0.390 0.340 0.340 300,000 102,000 0.3400 0.145 0.145 0.167 0.145 0.145 701,621 0.1454 -12.82%
2008-11-06 0 0.390 0.340 0.390 0.390 0.390 150,000 57,500 0.3833 0.167 0.145 0.167 0.167 0.167 350,811 0.1639 0.00%
2008-11-05 0 0.390 0.350 0.390 - - 0 0 - 0.167 0.150 0.167 - - 0 - 0.00%
2008-11-04 0 0.390 0.350 0.395 - - 0 0 - 0.167 0.150 0.169 - - 0 - 0.00%
2008-11-03 0 0.390 0.350 0.390 0.320 0.430 318,000 123,870 0.3895 0.167 0.150 0.167 0.137 0.184 743,719 0.1666 0.00%
2008-10-31 0 0.390 0.320 0.415 0.320 0.390 74,000 27,880 0.3768 0.167 0.137 0.177 0.137 0.167 173,067 0.1611 14.71%
2008-10-30 0 0.340 0.340 0.455 0.330 0.500 1,012,000 473,370 0.4678 0.145 0.145 0.195 0.141 0.214 2,366,803 0.2000 0.00%
2008-10-29 0 0.340 0.300 0.340 0.300 0.350 136,000 44,070 0.3240 0.145 0.128 0.145 0.128 0.150 318,068 0.1386 17.24%
2008-10-28 0 0.290 0.290 0.295 0.250 0.300 9,726,000 2,633,520 0.2708 0.124 0.124 0.126 0.107 0.128 22,746,567 0.1158 7.41%
2008-10-27 0 0.270 0.240 0.280 0.250 0.290 302,000 80,380 0.2662 0.115 0.103 0.120 0.107 0.124 706,299 0.1138 -6.90%
2008-10-24 0 0.290 0.300 0.350 0.270 0.300 11,100,000 3,025,500 0.2726 0.124 0.128 0.150 0.115 0.128 25,959,993 0.1165 -3.33%
2008-10-23 0 0.300 0.250 0.300 - - 0 0 - 0.128 0.107 0.128 - - 0 - 0.00%
2008-10-22 0 0.300 0.290 0.305 0.250 0.300 360,000 107,400 0.2983 0.128 0.124 0.130 0.107 0.128 841,946 0.1276 3.45%
2008-10-21 0 0.290 0.250 0.300 0.290 0.290 20,000 5,800 0.2900 0.124 0.107 0.128 0.124 0.124 46,775 0.1240 0.00%
2008-10-20 0 0.290 0.280 0.290 0.250 0.290 120,000 32,900 0.2742 0.124 0.120 0.124 0.107 0.124 280,649 0.1172 0.00%
2008-10-17 0 0.290 0.240 0.280 0.290 0.290 70,000 20,300 0.2900 0.124 0.103 0.120 0.124 0.124 163,712 0.1240 16.00%
2008-10-16 0 0.250 0.232 0.285 0.250 0.320 620,000 170,400 0.2748 0.107 0.099 0.122 0.107 0.137 1,450,018 0.1175 -24.24%
2008-10-15 0 0.330 0.320 0.330 - - 0 0 - 0.141 0.137 0.141 - - 0 - 0.00%
2008-10-14 0 0.330 0.250 0.330 0.340 0.340 70,000 23,800 0.3400 0.141 0.107 0.141 0.145 0.145 163,712 0.1454 0.00%
2008-10-13 0 0.330 0.240 0.330 0.340 0.340 100,000 34,000 0.3400 0.141 0.103 0.141 0.145 0.145 233,874 0.1454 0.00%
2008-10-10 0 0.330 0.250 0.330 0.330 0.350 854,000 289,320 0.3388 0.141 0.107 0.141 0.141 0.150 1,997,282 0.1449 -5.71%
2008-10-09 0 0.350 0.250 0.380 - - 0 0 - 0.150 0.107 0.162 - - 0 - 0.00%
2008-10-08 0 0.350 0.350 - 0.250 0.340 370,000 128,400 0.3470 0.150 0.150 - 0.107 0.145 865,333 0.1484 -2.78%
2008-10-06 0 0.360 0.285 0.360 - - 100,000 36,000 0.3600 0.154 0.122 0.154 - - 233,874 0.1539 -2.70%
2008-10-03 0 0.370 0.285 0.380 - - 0 0 - 0.158 0.122 0.162 - - 0 - 0.00%
2008-10-02 0 0.370 0.201 0.380 - - 0 0 - 0.158 0.086 0.162 - - 0 - 0.00%
2008-09-30 0 0.370 0.250 0.370 - - 0 0 - 0.158 0.107 0.158 - - 0 - -2.63%
2008-09-29 0 0.380 0.380 0.400 0.380 0.380 4,000 1,520 0.3800 0.162 0.162 0.171 0.162 0.162 9,355 0.1625 8.57%
2008-09-26 0 0.350 0.270 0.400 - - 0 0 - 0.150 0.115 0.171 - - 0 - 0.00%
2008-09-25 0 0.350 0.350 0.380 0.350 0.380 34,000 12,800 0.3765 0.150 0.150 0.162 0.150 0.162 79,517 0.1610 -7.89%
2008-09-24 0 0.380 0.310 0.380 0.380 0.400 50,000 19,400 0.3880 0.162 0.133 0.162 0.162 0.171 116,937 0.1659 5.56%
2008-09-23 0 0.360 0.300 0.360 0.370 0.370 100,000 37,000 0.3700 0.154 0.128 0.154 0.158 0.158 233,874 0.1582 0.00%
2008-09-22 0 0.360 0.305 0.370 0.360 0.370 150,000 54,500 0.3633 0.154 0.130 0.158 0.154 0.158 350,811 0.1554 20.00%
2008-09-19 0 0.300 0.300 0.350 0.300 0.380 710,000 230,200 0.3242 0.128 0.128 0.150 0.128 0.162 1,660,504 0.1386 -14.29%
2008-09-18 0 0.350 0.335 0.380 0.250 0.380 404,000 137,310 0.3399 0.150 0.143 0.162 0.107 0.162 944,850 0.1453 -10.26%
2008-09-17 0 0.390 0.390 0.440 0.380 0.380 60,000 23,400 0.3900 0.167 0.167 0.188 0.162 0.162 140,324 0.1668 -2.50%
2008-09-16 0 0.400 0.400 0.420 0.350 0.420 170,000 65,100 0.3829 0.171 0.171 0.180 0.150 0.180 397,585 0.1637 0.00%
2008-09-12 0 0.400 0.400 0.420 0.400 0.480 1,560,000 639,000 0.4096 0.171 0.171 0.180 0.171 0.205 3,648,431 0.1751 -11.11%
2008-09-11 0 0.450 0.390 0.450 0.450 0.480 370,000 174,200 0.4708 0.192 0.167 0.192 0.192 0.205 865,333 0.2013 -6.25%
2008-09-10 0 0.480 0.400 0.480 0.480 0.530 54,000 26,080 0.4830 0.205 0.171 0.205 0.205 0.227 126,292 0.2065 0.00%
2008-09-09 0 0.480 0.480 0.510 0.480 0.480 74,000 35,520 0.4800 0.205 0.205 0.218 0.205 0.205 173,067 0.2052 -4.00%
2008-09-08 0 0.500 0.420 0.510 0.500 0.520 182,000 91,040 0.5002 0.214 0.180 0.218 0.214 0.222 425,650 0.2139 0.00%
2008-09-05 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 0.214 0.205 0.214 0.214 0.214 116,937 0.2138 0.00%
2008-09-04 0 0.500 0.500 0.520 0.480 0.500 48,000 23,960 0.4992 0.214 0.214 0.222 0.205 0.214 112,259 0.2134 4.17%
2008-09-03 0 0.480 0.420 0.480 - - 0 0 - 0.205 0.180 0.205 - - 0 - -4.00%
2008-09-02 0 0.500 0.420 0.500 - - 0 0 - 0.214 0.180 0.214 - - 0 - 0.00%
2008-09-01 0 0.500 0.500 0.540 0.500 0.500 82,000 41,000 0.5000 0.214 0.214 0.231 0.214 0.214 191,777 0.2138 0.00%
2008-08-29 0 0.500 0.420 0.500 - - 0 0 - 0.214 0.180 0.214 - - 0 - 0.00%
2008-08-28 0 0.500 0.410 0.530 0.500 0.500 6,000 3,000 0.5000 0.214 0.175 0.227 0.214 0.214 14,032 0.2138 0.00%
2008-08-27 0 0.500 0.400 0.500 0.500 0.500 100,000 50,000 0.5000 0.214 0.171 0.214 0.214 0.214 233,874 0.2138 4.17%
2008-08-26 0 0.480 0.480 0.490 0.480 0.480 160,000 76,800 0.4800 0.205 0.205 0.210 0.205 0.205 374,198 0.2052 2.13%
2008-08-25 0 0.470 0.470 0.480 0.470 0.470 28,000 13,160 0.4700 0.201 0.201 0.205 0.201 0.201 65,485 0.2010 0.00%
2008-08-21 0 0.470 0.400 0.480 0.470 0.470 100,000 47,000 0.4700 0.201 0.171 0.205 0.201 0.201 233,874 0.2010 2.17%
2008-08-20 0 0.460 0.460 0.480 0.460 0.460 40,000 18,400 0.4600 0.197 0.197 0.205 0.197 0.197 93,550 0.1967 -4.17%
2008-08-19 0 0.480 0.420 0.480 0.480 0.480 100,000 48,000 0.4800 0.205 0.180 0.205 0.205 0.205 233,874 0.2052 0.00%
2008-08-18 0 0.480 0.400 0.480 0.400 0.480 300,000 142,240 0.4741 0.205 0.171 0.205 0.171 0.205 701,621 0.2027 20.00%
2008-08-15 0 0.400 0.360 0.485 0.400 0.450 62,000 27,800 0.4484 0.171 0.154 0.207 0.171 0.192 145,002 0.1917 -11.11%
2008-08-14 0 0.450 0.405 0.450 0.450 0.450 30,000 13,500 0.4500 0.192 0.173 0.192 0.192 0.192 70,162 0.1924 -10.00%
2008-08-13 0 0.500 0.450 0.550 0.500 0.500 6,000 3,000 0.5000 0.214 0.192 0.235 0.214 0.214 14,032 0.2138 0.00%
2008-08-12 0 0.500 0.500 0.560 0.500 0.520 108,000 55,720 0.5159 0.214 0.214 0.239 0.214 0.222 252,584 0.2206 -3.85%
2008-08-11 0 0.520 0.520 0.550 - - 0 0 - 0.222 0.222 0.235 - - 0 - 0.00%
2008-08-08 0 0.520 0.520 0.550 0.520 0.520 102,000 53,040 0.5200 0.222 0.222 0.235 0.222 0.222 238,551 0.2223 0.00%
2008-08-07 0 0.520 0.520 0.550 - - 0 0 - 0.222 0.222 0.235 - - 0 - 0.00%
2008-08-05 0 0.520 0.530 0.560 0.520 0.550 12,000 6,540 0.5450 0.222 0.227 0.239 0.222 0.235 28,065 0.2330 -8.77%
2008-08-04 0 0.570 0.550 0.570 0.510 0.570 74,000 39,400 0.5324 0.244 0.235 0.244 0.218 0.244 173,067 0.2277 1.79%
2008-08-01 0 0.560 0.540 0.560 - - 0 0 - 0.239 0.231 0.239 - - 0 - -1.75%
2008-07-31 0 0.570 0.550 0.570 - - 0 0 - 0.244 0.235 0.244 - - 0 - 0.00%
2008-07-30 0 0.570 0.530 0.570 - - 0 0 - 0.244 0.227 0.244 - - 0 - 0.00%
2008-07-29 0 0.570 0.520 0.580 0.560 0.570 298,000 172,200 0.5779 0.244 0.222 0.248 0.239 0.244 696,944 0.2471 1.79%
2008-07-28 0 0.560 0.560 0.580 0.560 0.560 102,000 57,120 0.5600 0.239 0.239 0.248 0.239 0.239 238,551 0.2394 0.00%
2008-07-25 0 0.560 0.560 0.580 - - 0 0 - 0.239 0.239 0.248 - - 0 - 0.00%
2008-07-24 0 0.560 0.560 0.580 - - 0 0 - 0.239 0.239 0.248 - - 0 - 0.00%
2008-07-23 0 0.560 0.560 0.580 0.560 0.560 230,000 133,320 0.5797 0.239 0.239 0.248 0.239 0.239 537,910 0.2478 0.00%
2008-07-22 0 0.560 0.560 0.580 0.560 0.560 70,000 39,200 0.5600 0.239 0.239 0.248 0.239 0.239 163,712 0.2394 -1.75%
2008-07-21 0 0.570 0.570 0.580 0.560 0.570 44,000 24,980 0.5677 0.244 0.244 0.248 0.239 0.244 102,904 0.2427 0.00%
2008-07-18 0 0.570 0.500 0.580 - - 0 0 - 0.244 0.214 0.248 - - 0 - 0.00%
2008-07-17 0 0.570 0.560 0.580 - - 0 0 - 0.244 0.239 0.248 - - 0 - 0.00%
2008-07-16 0 0.570 0.570 0.580 0.570 0.580 26,000 14,840 0.5708 0.244 0.244 0.248 0.244 0.248 60,807 0.2441 -1.72%
2008-07-15 0 0.580 0.560 0.580 0.560 0.580 6,000 3,400 0.5667 0.248 0.239 0.248 0.239 0.248 14,032 0.2423 1.75%
2008-07-14 0 0.570 0.570 0.590 0.560 0.560 4,000 2,240 0.5600 0.244 0.244 0.252 0.239 0.239 9,355 0.2394 0.00%
2008-07-11 0 0.570 0.570 0.590 0.570 0.570 182,000 105,540 0.5799 0.244 0.244 0.252 0.244 0.244 425,650 0.2480 -1.72%
2008-07-10 0 0.580 0.580 0.590 0.560 0.590 1,062,000 618,580 0.5825 0.248 0.248 0.252 0.239 0.252 2,483,740 0.2491 3.57%
2008-07-09 0 0.560 0.560 0.590 0.560 0.560 178,000 99,680 0.5600 0.239 0.239 0.252 0.239 0.239 416,295 0.2394 -5.08%
2008-07-08 0 0.590 0.560 0.600 0.590 0.590 80,000 47,200 0.5900 0.252 0.239 0.257 0.252 0.252 187,099 0.2523 0.00%
2008-07-07 0 0.590 0.570 0.600 0.560 0.590 14,000 7,900 0.5643 0.252 0.244 0.257 0.239 0.252 32,742 0.2413 -1.67%
2008-07-04 0 0.600 0.560 0.600 0.560 0.610 16,000 9,620 0.6013 0.257 0.239 0.257 0.239 0.261 37,420 0.2571 1.69%
2008-07-03 0 0.590 0.570 0.600 0.590 0.590 206,000 121,540 0.5900 0.252 0.244 0.257 0.252 0.252 481,780 0.2523 0.00%
2008-07-02 0 0.590 0.550 0.600 0.590 0.590 32,000 18,880 0.5900 0.252 0.235 0.257 0.252 0.252 74,840 0.2523 0.00%
2008-06-30 0 0.590 0.560 0.600 0.580 0.590 318,000 186,620 0.5869 0.252 0.239 0.257 0.248 0.252 743,719 0.2509 0.00%
2008-06-27 0 0.590 0.570 0.590 0.590 0.590 180,000 106,200 0.5900 0.252 0.244 0.252 0.252 0.252 420,973 0.2523 -1.67%
2008-06-26 0 0.600 0.570 0.600 0.590 0.600 446,000 267,020 0.5987 0.257 0.244 0.257 0.252 0.257 1,043,077 0.2560 1.69%
2008-06-25 0 0.590 0.560 0.590 0.590 0.590 50,000 29,500 0.5900 0.252 0.239 0.252 0.252 0.252 116,937 0.2523 0.00%
2008-06-24 0 0.590 0.570 0.600 0.590 0.600 2,374,000 1,402,660 0.5908 0.252 0.244 0.257 0.252 0.257 5,552,164 0.2526 0.00%
2008-06-23 0 0.590 0.560 0.600 0.590 0.590 298,000 175,820 0.5900 0.252 0.239 0.257 0.252 0.252 696,944 0.2523 0.00%
2008-06-20 0 0.590 0.560 0.590 0.560 0.590 644,000 378,140 0.5872 0.252 0.239 0.252 0.239 0.252 1,506,147 0.2511 5.36%
2008-06-19 0 0.560 0.550 0.560 - - 0 0 - 0.239 0.235 0.239 - - 0 - 0.00%
2008-06-18 0 0.560 0.560 0.580 0.550 0.560 128,000 71,000 0.5547 0.239 0.239 0.248 0.235 0.239 299,358 0.2372 -3.45%
2008-06-17 0 0.580 0.560 0.580 - - 0 0 - 0.248 0.239 0.248 - - 0 - 0.00%
2008-06-16 0 0.580 0.570 0.590 0.570 0.580 478,000 275,320 0.5760 0.248 0.244 0.252 0.244 0.248 1,117,917 0.2463 1.75%
2008-06-13 0 0.570 0.560 0.580 0.530 0.580 692,000 384,280 0.5553 0.244 0.239 0.248 0.227 0.248 1,618,407 0.2374 -1.72%
2008-06-12 0 0.580 0.550 0.560 - - 0 0 - 0.248 0.235 0.239 - - 0 - 0.00%
2008-06-11 0 0.580 0.580 0.590 0.530 0.580 1,488,000 851,900 0.5725 0.248 0.248 0.252 0.227 0.248 3,480,042 0.2448 1.75%
2008-06-10 0 0.570 0.560 0.570 0.580 0.580 612,000 354,960 0.5800 0.244 0.239 0.244 0.248 0.248 1,431,308 0.2480 -1.72%
2008-06-06 0 0.580 0.580 0.590 0.580 0.580 388,000 225,040 0.5800 0.248 0.248 0.252 0.248 0.248 907,430 0.2480 3.57%
2008-06-05 0 0.560 0.560 0.580 - - 0 0 - 0.239 0.239 0.248 - - 0 - 0.00%
2008-06-04 0 0.560 0.560 0.590 0.560 0.560 1,002,000 561,120 0.5600 0.239 0.239 0.252 0.239 0.239 2,343,416 0.2394 -3.45%
2008-06-03 0 0.580 0.560 0.590 - - 0 0 - 0.248 0.239 0.252 - - 0 - 0.00%
2008-06-02 0 0.580 0.560 0.580 0.580 0.580 20,000 11,600 0.5800 0.248 0.239 0.248 0.248 0.248 46,775 0.2480 0.00%
2008-05-30 0 0.580 0.560 0.580 0.560 0.580 122,000 70,320 0.5764 0.248 0.239 0.248 0.239 0.248 285,326 0.2465 3.57%
2008-05-29 0 0.560 0.560 0.590 0.560 0.570 42,000 23,820 0.5671 0.239 0.239 0.252 0.239 0.244 98,227 0.2425 -1.75%
2008-05-28 0 0.570 0.570 0.580 0.570 0.570 166,000 94,620 0.5700 0.244 0.244 0.248 0.244 0.244 388,231 0.2437 -1.72%
2008-05-27 0 0.580 0.570 0.580 - - 0 0 - 0.248 0.244 0.248 - - 0 - -1.69%
2008-05-26 0 0.590 0.570 0.590 0.590 0.590 10,000 5,900 0.5900 0.252 0.244 0.252 0.252 0.252 23,387 0.2523 1.72%
2008-05-23 0 0.580 0.570 0.590 0.570 0.580 176,000 101,320 0.5757 0.248 0.244 0.252 0.244 0.248 411,618 0.2462 3.57%
2008-05-22 0 0.560 0.560 0.580 0.550 0.590 658,000 370,060 0.5624 0.239 0.239 0.248 0.235 0.252 1,538,890 0.2405 -1.75%
2008-05-21 0 0.570 0.570 0.590 - - 0 0 - 0.244 0.244 0.252 - - 0 - 0.00%
2008-05-20 0 0.570 0.560 0.590 0.570 0.590 160,000 93,400 0.5838 0.244 0.239 0.252 0.244 0.252 374,198 0.2496 -0.37%
2008-05-19 0 0.600 0.590 0.600 0.600 0.620 714,000 430,980 0.6036 0.245 0.241 0.245 0.245 0.253 1,751,256 0.2461 -3.23%
2008-05-16 0 0.620 0.610 0.620 0.610 0.640 1,448,000 914,100 0.6313 0.253 0.249 0.253 0.249 0.261 3,551,567 0.2574 1.64%
2008-05-15 0 0.610 0.600 0.610 0.610 0.610 70,000 42,700 0.6100 0.249 0.245 0.249 0.249 0.249 171,692 0.2487 1.67%
2008-05-14 0 0.600 0.590 0.600 0.600 0.600 1,244,000 746,400 0.6000 0.245 0.241 0.245 0.245 0.245 3,051,208 0.2446 0.00%
2008-05-13 0 0.600 0.590 0.600 0.590 0.620 612,000 367,280 0.6001 0.245 0.241 0.245 0.241 0.253 1,501,076 0.2447 -3.23%
2008-05-09 0 0.620 0.610 0.620 0.600 0.620 258,000 156,140 0.6052 0.253 0.249 0.253 0.245 0.253 632,807 0.2467 5.08%
2008-05-08 0 0.590 0.590 0.600 0.590 0.600 424,000 254,320 0.5998 0.241 0.241 0.245 0.241 0.245 1,039,961 0.2445 -1.67%
2008-05-07 0 0.600 0.590 0.600 0.600 0.610 5,676,000 3,407,360 0.6003 0.245 0.241 0.245 0.245 0.249 13,921,749 0.2448 -4.76%
2008-05-06 0 0.630 0.620 0.640 0.590 0.650 534,000 329,680 0.6174 0.257 0.253 0.261 0.241 0.265 1,309,763 0.2517 5.00%
2008-05-05 0 0.600 0.590 0.600 0.590 0.600 562,000 337,180 0.6000 0.245 0.241 0.245 0.241 0.245 1,378,440 0.2446 0.00%
2008-05-02 0 0.600 0.590 0.600 0.600 0.600 370,000 222,000 0.6000 0.245 0.241 0.245 0.245 0.245 907,514 0.2446 0.00%
2008-04-30 0 0.600 0.590 0.600 0.590 0.600 4,210,000 2,525,820 0.6000 0.245 0.241 0.245 0.241 0.245 10,326,033 0.2446 0.00%
2008-04-29 0 0.600 0.590 0.600 0.580 0.600 7,260,000 4,355,460 0.5999 0.245 0.241 0.245 0.236 0.245 17,806,888 0.2446 3.45%
2008-04-28 0 0.580 0.580 0.590 0.580 0.600 370,000 217,960 0.5891 0.236 0.236 0.241 0.236 0.245 907,514 0.2402 0.00%
2008-04-25 0 0.580 0.570 0.590 0.580 0.590 150,000 87,500 0.5833 0.236 0.232 0.241 0.236 0.241 367,911 0.2378 0.00%
2008-04-24 0 0.580 0.570 0.590 0.580 0.600 90,000 52,600 0.5844 0.236 0.232 0.241 0.236 0.245 220,747 0.2383 -1.69%
2008-04-23 0 0.590 0.580 0.590 0.550 0.600 628,000 373,400 0.5946 0.241 0.236 0.241 0.224 0.245 1,540,320 0.2424 3.51%
2008-04-22 0 0.570 0.550 0.570 - - 0 0 - 0.232 0.224 0.232 - - 0 - 0.00%
2008-04-21 0 0.570 0.520 0.570 - - 0 0 - 0.232 0.212 0.232 - - 0 - 0.00%
2008-04-18 0 0.570 0.520 0.600 - - 0 0 - 0.232 0.212 0.245 - - 0 - 0.00%
2008-04-17 0 0.570 0.570 0.600 0.570 0.670 346,000 204,220 0.5902 0.232 0.232 0.245 0.232 0.273 848,648 0.2406 -5.00%
2008-04-16 0 0.600 0.580 0.600 0.580 0.600 250,000 149,000 0.5960 0.245 0.236 0.245 0.236 0.245 613,185 0.2430 3.45%
2008-04-15 0 0.580 0.580 0.650 - - 0 0 - 0.236 0.236 0.265 - - 0 - 0.00%
2008-04-14 0 0.580 0.570 0.600 0.580 0.580 2,030,000 1,177,300 0.5800 0.236 0.232 0.245 0.236 0.236 4,979,061 0.2365 0.00%
2008-04-11 0 0.580 0.580 0.600 0.570 0.600 90,000 53,760 0.5973 0.236 0.236 0.245 0.232 0.245 220,747 0.2435 -3.33%
2008-04-10 0 0.600 0.580 0.600 0.600 0.600 112,000 67,200 0.6000 0.245 0.236 0.245 0.245 0.245 274,707 0.2446 0.00%
2008-04-09 0 0.600 0.580 0.600 0.600 0.600 538,000 322,800 0.6000 0.245 0.236 0.245 0.245 0.245 1,319,574 0.2446 0.00%
2008-04-08 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.245 0.236 0.245 0.245 0.245 49,055 0.2446 0.00%
2008-04-07 0 0.600 0.590 0.600 0.600 0.610 300,000 180,600 0.6020 0.245 0.241 0.245 0.245 0.249 735,822 0.2454 -1.64%
2008-04-03 0 0.610 0.610 0.750 0.600 0.600 2,000 1,200 0.6000 0.249 0.249 0.306 0.245 0.245 4,905 0.2446 1.67%
2008-04-02 0 0.600 0.600 0.700 0.570 0.600 100,000 58,500 0.5850 0.245 0.245 0.285 0.232 0.245 245,274 0.2385 -3.23%
2008-04-01 0 0.620 0.580 0.750 0.620 0.620 38,000 23,560 0.6200 0.253 0.236 0.306 0.253 0.253 93,204 0.2528 3.33%
2008-03-31 0 0.600 0.580 0.600 0.600 0.620 1,160,000 695,840 0.5999 0.245 0.236 0.245 0.245 0.253 2,845,178 0.2446 -3.23%
2008-03-28 0 0.620 0.610 0.670 0.620 0.620 110,000 68,200 0.6200 0.253 0.249 0.273 0.253 0.253 269,801 0.2528 0.00%
2008-03-27 0 0.620 0.600 0.620 0.620 0.620 200,000 124,000 0.6200 0.253 0.245 0.253 0.253 0.253 490,548 0.2528 1.64%
2008-03-26 0 0.610 0.610 0.620 0.610 0.610 12,000 7,320 0.6100 0.249 0.249 0.253 0.249 0.249 29,433 0.2487 -1.61%
2008-03-25 0 0.620 0.610 0.620 0.610 0.620 102,000 63,220 0.6198 0.253 0.249 0.253 0.249 0.253 250,179 0.2527 1.64%
2008-03-20 0 0.610 0.500 0.610 0.610 0.750 92,000 56,400 0.6130 0.249 0.204 0.249 0.249 0.306 225,652 0.2499 -6.15%
2008-03-19 0 0.650 0.610 0.650 0.640 0.650 40,000 25,980 0.6495 0.265 0.249 0.265 0.261 0.265 98,110 0.2648 0.00%
2008-03-18 0 0.650 0.550 0.650 0.650 0.650 140,000 91,000 0.6500 0.265 0.224 0.265 0.265 0.265 343,384 0.2650 0.00%
2008-03-17 0 0.650 0.650 0.680 0.650 0.680 500,000 336,300 0.6726 0.265 0.265 0.277 0.265 0.277 1,226,370 0.2742 -13.33%
2008-03-14 0 0.750 0.700 0.750 0.780 0.830 52,000 42,560 0.8185 0.306 0.285 0.306 0.318 0.338 127,542 0.3337 10.29%
2008-03-13 0 0.680 0.680 0.700 0.680 0.700 110,000 76,800 0.6982 0.277 0.277 0.285 0.277 0.285 269,801 0.2847 -6.85%
2008-03-12 0 0.730 0.730 0.750 0.730 0.730 24,000 17,520 0.7300 0.298 0.298 0.306 0.298 0.298 58,866 0.2976 -2.67%
2008-03-11 0 0.750 0.740 0.750 0.740 0.750 284,000 212,840 0.7494 0.306 0.302 0.306 0.302 0.306 696,578 0.3056 0.00%
2008-03-10 0 0.750 0.720 0.750 0.750 0.790 38,000 28,580 0.7521 0.306 0.294 0.306 0.306 0.322 93,204 0.3066 -6.25%
2008-03-07 0 0.800 0.790 0.800 0.790 0.800 14,000 11,120 0.7943 0.326 0.322 0.326 0.322 0.326 34,338 0.3238 0.00%
2008-03-06 0 0.800 0.790 0.800 0.810 0.840 938,000 770,020 0.8209 0.326 0.322 0.326 0.330 0.342 2,300,670 0.3347 -2.44%
2008-03-05 0 0.820 0.780 0.820 0.800 0.850 900,000 736,500 0.8183 0.334 0.318 0.334 0.326 0.347 2,207,465 0.3336 -1.20%
2008-03-04 0 0.830 0.810 0.830 0.800 0.860 46,000 38,000 0.8261 0.338 0.330 0.338 0.326 0.351 112,826 0.3368 0.00%
2008-03-03 0 0.830 0.810 0.840 0.830 0.870 474,000 409,520 0.8640 0.338 0.330 0.342 0.338 0.355 1,162,598 0.3522 -2.35%
2008-02-29 0 0.850 0.830 0.850 0.850 0.880 612,000 529,600 0.8654 0.347 0.338 0.347 0.347 0.359 1,501,076 0.3528 -3.41%
2008-02-28 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.359 0.359 0.367 0.359 0.359 49,055 0.3588 0.00%
2008-02-27 0 0.880 0.880 0.900 0.880 0.900 182,000 163,160 0.8965 0.359 0.359 0.367 0.359 0.367 446,399 0.3655 -2.22%
2008-02-26 0 0.900 0.890 0.900 0.900 0.900 124,000 111,600 0.9000 0.367 0.363 0.367 0.367 0.367 304,140 0.3669 0.00%
2008-02-25 0 0.900 0.870 0.900 0.900 0.900 400,000 360,000 0.9000 0.367 0.355 0.367 0.367 0.367 981,096 0.3669 2.27%
2008-02-22 0 0.880 0.880 0.900 0.880 0.900 416,000 374,200 0.8995 0.359 0.359 0.367 0.359 0.367 1,020,340 0.3667 -2.22%
2008-02-21 0 0.900 0.880 0.900 - - 0 0 - 0.367 0.359 0.367 - - 0 - 0.00%
2008-02-20 0 0.900 0.880 0.900 0.900 0.900 434,000 390,600 0.9000 0.367 0.359 0.367 0.367 0.367 1,064,489 0.3669 0.00%
2008-02-19 0 0.900 0.890 0.900 0.900 0.950 986,000 901,400 0.9142 0.367 0.363 0.367 0.367 0.387 2,418,401 0.3727 -1.10%
2008-02-18 0 0.910 0.910 0.950 0.910 0.910 186,000 169,260 0.9100 0.371 0.371 0.387 0.371 0.371 456,210 0.3710 0.00%
2008-02-15 0 0.910 0.900 0.940 0.910 0.990 146,000 138,460 0.9484 0.371 0.367 0.383 0.371 0.404 358,100 0.3867 -6.19%
2008-02-14 0 0.970 0.900 0.980 0.970 1.000 70,000 69,700 0.9957 0.395 0.367 0.400 0.395 0.408 171,692 0.4060 -1.02%
2008-02-13 0 0.980 0.900 0.980 1.000 1.000 60,000 60,000 1.0000 0.400 0.367 0.400 0.408 0.408 147,164 0.4077 0.00%
2008-02-12 0 0.980 0.900 0.980 0.980 0.980 50,000 49,000 0.9800 0.400 0.367 0.400 0.400 0.400 122,637 0.3996 0.00%
2008-02-11 0 0.980 0.920 0.980 - - 0 0 - 0.400 0.375 0.400 - - 0 - -1.01%
2008-02-06 0 0.990 0.920 0.990 1.010 1.010 60,000 60,600 1.0100 0.404 0.375 0.404 0.412 0.412 147,164 0.4118 0.00%
2008-02-05 0 0.990 0.930 0.990 0.990 1.000 68,000 67,400 0.9912 0.404 0.379 0.404 0.404 0.408 166,786 0.4041 0.00%
2008-02-04 0 0.990 0.920 0.990 1.000 1.000 108,000 108,000 1.0000 0.404 0.375 0.404 0.408 0.408 264,896 0.4077 1.02%
2008-02-01 0 0.980 0.900 0.980 0.960 0.980 110,000 106,400 0.9673 0.400 0.367 0.400 0.391 0.400 269,801 0.3944 11.36%
2008-01-31 0 0.880 0.880 0.930 0.860 1.000 230,000 217,180 0.9443 0.359 0.359 0.379 0.351 0.408 564,130 0.3850 -9.28%
2008-01-30 0 0.970 0.950 0.980 0.970 0.970 190,000 184,800 0.9726 0.395 0.387 0.400 0.395 0.395 466,020 0.3965 -3.00%
2008-01-29 0 1.000 0.920 1.000 - - 0 0 - 0.408 0.375 0.408 - - 0 - 0.00%
2008-01-28 0 1.000 0.950 1.000 0.970 1.000 290,000 283,500 0.9776 0.408 0.387 0.408 0.395 0.408 711,294 0.3986 1.01%
2008-01-25 0 0.990 0.950 0.990 0.990 1.020 240,000 230,200 0.9592 0.404 0.387 0.404 0.404 0.416 588,657 0.3911 6.45%
2008-01-24 0 0.930 0.930 0.990 0.930 1.000 526,000 517,180 0.9832 0.379 0.379 0.404 0.379 0.408 1,290,141 0.4009 -5.10%
2008-01-23 0 0.980 0.900 1.000 0.980 1.020 536,000 530,980 0.9906 0.400 0.367 0.408 0.400 0.416 1,314,668 0.4039 1.03%
2008-01-22 0 0.970 0.880 0.970 0.880 1.020 956,000 918,920 0.9612 0.395 0.359 0.395 0.359 0.416 2,344,819 0.3919 3.19%
2008-01-21 0 0.940 0.940 0.990 0.940 0.980 420,000 410,800 0.9781 0.383 0.383 0.404 0.383 0.400 1,030,151 0.3988 -2.08%
2008-01-18 0 0.960 0.960 1.000 0.960 1.030 530,000 535,500 1.0104 0.391 0.391 0.408 0.391 0.420 1,299,952 0.4119 -4.00%
2008-01-17 0 1.000 1.000 1.030 1.000 1.040 742,000 760,400 1.0248 0.408 0.408 0.420 0.408 0.424 1,819,933 0.4178 -2.91%
2008-01-16 0 1.030 1.030 1.040 0.980 1.060 468,000 478,440 1.0223 0.420 0.420 0.424 0.400 0.432 1,147,882 0.4168 -0.96%
2008-01-15 0 1.040 1.010 1.040 1.010 1.060 154,000 157,400 1.0221 0.424 0.412 0.424 0.412 0.432 377,722 0.4167 0.00%
2008-01-14 0 1.040 1.020 1.040 1.040 1.090 410,000 431,980 1.0536 0.424 0.416 0.424 0.424 0.444 1,005,623 0.4296 0.00%
2008-01-11 0 1.040 1.020 1.040 1.020 1.050 114,000 117,740 1.0328 0.424 0.416 0.424 0.416 0.428 279,612 0.4211 0.00%
2008-01-10 0 1.040 1.030 1.040 1.010 1.080 2,796,000 2,945,060 1.0533 0.424 0.420 0.424 0.412 0.440 6,857,859 0.4294 4.00%
2008-01-09 0 1.000 1.000 1.010 1.000 1.010 364,000 367,460 1.0095 0.408 0.408 0.412 0.408 0.412 892,797 0.4116 0.00%
2008-01-08 0 1.000 1.000 1.010 0.980 1.000 346,000 343,260 0.9921 0.408 0.408 0.412 0.400 0.408 848,648 0.4045 0.00%
2008-01-07 0 1.000 1.000 1.010 1.000 1.000 414,000 414,000 1.0000 0.408 0.408 0.412 0.408 0.408 1,015,434 0.4077 0.00%
2008-01-04 0 1.000 0.960 1.000 0.960 1.000 1,350,000 1,319,280 0.9772 0.408 0.391 0.408 0.391 0.408 3,311,198 0.3984 0.00%
2008-01-03 0 1.000 0.920 1.000 0.950 1.020 630,000 606,080 0.9620 0.408 0.375 0.408 0.387 0.416 1,545,226 0.3922 0.00%
2008-01-02 0 1.000 0.970 1.000 0.980 1.020 88,000 89,180 1.0134 0.408 0.395 0.408 0.400 0.416 215,841 0.4132 0.00%
2007-12-31 0 1.000 1.000 1.030 1.000 1.030 318,000 321,100 1.0097 0.408 0.408 0.420 0.408 0.420 779,971 0.4117 1.01%
2007-12-28 0 0.990 0.990 1.000 0.990 1.000 62,000 61,880 0.9981 0.404 0.404 0.408 0.404 0.408 152,070 0.4069 -1.00%
2007-12-27 0 1.000 0.990 1.000 1.000 1.010 220,000 220,600 1.0027 0.408 0.404 0.408 0.408 0.412 539,603 0.4088 1.01%
2007-12-24 0 0.990 0.990 1.000 0.990 1.000 126,000 125,460 0.9957 0.404 0.404 0.408 0.404 0.408 309,045 0.4060 -1.00%
2007-12-21 0 1.000 0.980 1.000 0.980 1.000 136,000 133,920 0.9847 0.408 0.400 0.408 0.400 0.408 333,573 0.4015 0.00%
2007-12-20 0 1.000 0.950 1.000 0.980 1.000 320,000 315,120 0.9848 0.408 0.387 0.408 0.400 0.408 784,877 0.4015 3.09%
2007-12-19 0 0.970 0.950 0.970 0.950 0.970 114,000 109,520 0.9607 0.395 0.387 0.395 0.387 0.395 279,612 0.3917 -1.02%
2007-12-18 0 0.980 0.950 0.980 0.950 0.980 262,000 250,640 0.9566 0.400 0.387 0.400 0.387 0.400 642,618 0.3900 0.00%
2007-12-17 0 0.980 0.970 0.980 0.950 0.980 276,000 266,400 0.9652 0.400 0.395 0.400 0.387 0.400 676,956 0.3935 2.08%
2007-12-14 0 0.960 0.950 0.960 0.950 0.970 120,000 114,700 0.9558 0.391 0.387 0.391 0.387 0.395 294,329 0.3897 -2.04%
2007-12-13 0 0.980 0.950 0.980 0.950 0.980 100,000 96,500 0.9650 0.400 0.387 0.400 0.387 0.400 245,274 0.3934 0.00%
2007-12-12 0 0.980 0.950 0.980 - - 0 0 - 0.400 0.387 0.400 - - 0 - -1.01%
2007-12-11 0 0.990 0.950 0.990 0.900 0.990 78,000 76,240 0.9774 0.404 0.387 0.404 0.367 0.404 191,314 0.3985 1.02%
2007-12-10 0 0.980 0.930 0.980 0.960 0.980 76,000 73,960 0.9732 0.400 0.379 0.400 0.391 0.400 186,408 0.3968 2.08%
2007-12-07 0 0.960 0.940 0.980 0.950 0.990 136,000 132,880 0.9771 0.391 0.383 0.400 0.387 0.404 333,573 0.3984 0.00%
2007-12-06 0 0.960 0.950 0.960 0.960 0.970 118,000 113,980 0.9659 0.391 0.387 0.391 0.391 0.395 289,423 0.3938 -1.03%
2007-12-05 0 0.970 0.950 0.980 0.950 0.970 86,000 83,180 0.9672 0.395 0.387 0.400 0.387 0.395 210,936 0.3943 0.00%
2007-12-04 0 0.970 0.940 0.970 - - 0 0 - 0.395 0.383 0.395 - - 0 - 0.00%
2007-12-03 0 0.970 0.950 0.980 0.940 0.980 584,000 560,780 0.9602 0.395 0.387 0.400 0.383 0.400 1,432,400 0.3915 -1.02%
2007-11-30 0 0.980 0.960 0.980 0.930 0.980 546,000 523,580 0.9589 0.400 0.391 0.400 0.379 0.400 1,339,196 0.3910 2.08%
2007-11-29 0 0.960 0.940 0.960 0.950 0.960 90,000 86,360 0.9596 0.391 0.383 0.391 0.387 0.391 220,747 0.3912 2.13%
2007-11-28 0 0.940 0.920 0.940 - - 0 0 - 0.383 0.375 0.383 - - 0 - -2.08%
2007-11-27 0 0.960 0.910 0.960 0.960 0.960 100,000 96,000 0.9600 0.391 0.371 0.391 0.391 0.391 245,274 0.3914 0.00%
2007-11-26 0 0.960 0.930 0.960 0.900 0.960 440,000 421,120 0.9571 0.391 0.379 0.391 0.367 0.391 1,079,205 0.3902 6.67%
2007-11-23 0 0.900 0.900 0.930 0.890 0.890 26,000 23,140 0.8900 0.367 0.367 0.379 0.363 0.363 63,771 0.3629 -6.25%
2007-11-22 0 0.960 0.900 0.970 0.890 0.980 638,000 599,660 0.9399 0.391 0.367 0.395 0.363 0.400 1,564,848 0.3832 6.67%
2007-11-21 0 0.900 0.900 0.950 0.900 0.980 130,000 122,400 0.9415 0.367 0.367 0.387 0.367 0.400 318,856 0.3839 -3.23%
2007-11-20 0 0.930 0.930 0.950 0.920 0.950 50,000 46,480 0.9296 0.379 0.379 0.387 0.375 0.387 122,637 0.3790 -3.12%
2007-11-19 0 0.960 0.940 0.980 - - 0 0 - 0.391 0.383 0.400 - - 0 - 0.00%
2007-11-16 0 0.960 0.960 0.980 0.920 0.960 262,000 247,260 0.9437 0.391 0.391 0.400 0.375 0.391 642,618 0.3848 2.13%
2007-11-15 0 0.940 0.940 0.980 0.940 0.950 32,000 30,380 0.9494 0.383 0.383 0.400 0.383 0.387 78,488 0.3871 -4.08%
2007-11-14 0 0.980 0.980 0.990 0.950 0.980 210,000 199,560 0.9503 0.400 0.400 0.404 0.387 0.400 515,075 0.3874 -1.01%
2007-11-13 0 0.990 0.940 0.990 0.940 0.990 124,000 121,560 0.9803 0.404 0.383 0.404 0.383 0.404 304,140 0.3997 3.13%
2007-11-12 0 0.960 0.960 0.990 0.930 0.990 312,000 302,100 0.9683 0.391 0.391 0.404 0.379 0.404 765,255 0.3948 -2.04%
2007-11-09 0 0.980 0.940 0.990 0.940 0.980 198,000 190,140 0.9603 0.400 0.383 0.404 0.383 0.400 485,642 0.3915 3.16%
2007-11-08 0 0.950 0.950 0.970 0.950 0.950 150,000 142,500 0.9500 0.387 0.387 0.395 0.387 0.387 367,911 0.3873 -2.06%
2007-11-07 0 0.970 0.970 0.980 0.970 0.990 52,000 51,040 0.9815 0.395 0.395 0.400 0.395 0.404 127,542 0.4002 -1.02%
2007-11-06 0 0.980 0.980 0.990 0.950 0.980 138,000 133,840 0.9699 0.400 0.400 0.404 0.387 0.400 338,478 0.3954 2.08%
2007-11-05 0 0.960 0.960 0.990 0.940 0.990 636,000 616,680 0.9696 0.391 0.391 0.404 0.383 0.404 1,559,942 0.3953 -3.03%
2007-11-02 0 0.990 0.950 0.990 0.940 0.990 198,000 193,540 0.9775 0.404 0.387 0.404 0.383 0.404 485,642 0.3985 2.06%
2007-11-01 0 0.970 0.970 0.980 0.970 0.990 170,000 167,280 0.9840 0.395 0.395 0.400 0.395 0.404 416,966 0.4012 2.11%
2007-10-31 0 0.950 0.950 0.990 0.940 0.950 40,000 37,760 0.9440 0.387 0.387 0.404 0.383 0.387 98,110 0.3849 -4.04%
2007-10-30 0 0.990 0.960 0.990 0.950 0.990 160,000 157,380 0.9836 0.404 0.391 0.404 0.387 0.404 392,438 0.4010 4.21%
2007-10-29 0 0.950 0.950 0.980 0.950 0.980 26,000 25,300 0.9731 0.387 0.387 0.400 0.387 0.400 63,771 0.3967 -3.06%
2007-10-26 0 0.980 0.960 0.980 0.960 0.990 230,000 223,940 0.9737 0.400 0.391 0.400 0.391 0.404 564,130 0.3970 6.52%
2007-10-25 0 0.920 0.930 0.950 0.910 0.960 178,000 165,820 0.9316 0.375 0.379 0.387 0.371 0.391 436,588 0.3798 -5.15%
2007-10-24 0 0.970 0.970 1.000 0.940 0.990 116,000 113,760 0.9807 0.395 0.395 0.408 0.383 0.404 284,518 0.3998 -3.96%
2007-10-23 0 1.010 0.990 1.010 0.990 1.010 286,000 285,900 0.9997 0.412 0.404 0.412 0.404 0.412 701,483 0.4076 3.06%
2007-10-22 0 0.980 0.980 0.990 0.960 1.000 406,000 400,420 0.9863 0.400 0.400 0.404 0.391 0.408 995,812 0.4021 2.08%
2007-10-18 0 0.960 0.960 0.970 0.900 1.000 988,000 959,500 0.9712 0.391 0.391 0.395 0.367 0.408 2,423,306 0.3959 2.13%
2007-10-17 0 0.940 0.930 0.950 0.900 0.940 172,000 158,080 0.9191 0.383 0.379 0.387 0.367 0.383 421,871 0.3747 1.08%
2007-10-16 0 0.930 0.930 0.960 0.910 1.000 378,000 356,920 0.9442 0.379 0.379 0.391 0.371 0.408 927,135 0.3850 -3.12%
2007-10-15 0 0.960 0.960 0.990 0.930 1.000 476,000 455,260 0.9564 0.391 0.391 0.404 0.379 0.408 1,167,504 0.3899 -7.69%
2007-10-12 0 1.040 1.000 1.040 1.000 1.040 136,000 138,640 1.0194 0.424 0.408 0.424 0.408 0.424 333,573 0.4156 -0.95%
2007-10-11 0 1.050 1.040 1.060 1.040 1.060 164,000 172,680 1.0529 0.428 0.424 0.432 0.424 0.432 402,249 0.4293 5.00%
2007-10-10 0 1.000 1.000 1.040 1.000 1.040 302,000 310,640 1.0286 0.408 0.408 0.424 0.408 0.424 740,727 0.4194 0.00%
2007-10-09 0 1.000 1.000 1.020 0.990 1.020 74,000 74,920 1.0124 0.408 0.408 0.416 0.404 0.416 181,503 0.4128 1.01%
2007-10-08 0 0.990 0.990 1.030 0.990 1.030 114,000 114,960 1.0084 0.404 0.404 0.420 0.404 0.420 279,612 0.4111 -2.94%
2007-10-05 0 1.020 0.980 1.020 0.970 1.020 222,000 221,800 0.9991 0.416 0.400 0.416 0.395 0.416 544,508 0.4073 4.08%
2007-10-04 0 0.980 0.920 0.980 0.890 1.010 938,000 886,180 0.9448 0.400 0.375 0.400 0.363 0.412 2,300,670 0.3852 5.38%
2007-10-03 0 0.930 0.920 0.930 0.920 1.000 640,000 609,960 0.9531 0.379 0.375 0.379 0.375 0.408 1,569,753 0.3886 -7.92%
2007-10-02 0 1.010 0.980 1.010 0.980 1.010 244,000 242,640 0.9944 0.412 0.400 0.412 0.400 0.412 598,468 0.4054 0.00%
2007-09-28 0 1.010 1.010 1.040 1.010 1.050 70,000 71,740 1.0249 0.412 0.412 0.424 0.412 0.428 171,692 0.4178 -1.94%
2007-09-27 0 1.030 1.030 1.050 1.000 1.040 318,000 325,280 1.0229 0.420 0.420 0.428 0.408 0.424 779,971 0.4170 0.00%
2007-09-25 0 1.030 1.030 1.050 1.000 1.060 430,000 442,440 1.0289 0.420 0.420 0.428 0.408 0.432 1,054,678 0.4195 0.00%
2007-09-24 0 1.030 1.020 1.040 1.000 1.070 542,000 553,240 1.0207 0.420 0.416 0.424 0.408 0.436 1,329,385 0.4162 -4.63%
2007-09-21 0 1.080 1.050 1.090 1.030 1.150 458,000 502,120 1.0963 0.440 0.428 0.444 0.420 0.469 1,123,355 0.4470 -6.09%
2007-09-20 0 1.150 1.150 1.160 1.130 1.180 446,000 515,020 1.1548 0.469 0.469 0.473 0.461 0.481 1,093,922 0.4708 -1.71%
2007-09-19 0 1.170 1.160 1.170 1.170 1.210 796,000 943,540 1.1854 0.477 0.473 0.477 0.477 0.493 1,952,381 0.4833 -0.85%
2007-09-18 0 1.180 1.140 1.180 1.100 1.200 1,082,000 1,260,520 1.1650 0.481 0.465 0.481 0.448 0.489 2,653,864 0.4750 2.61%
2007-09-17 0 1.150 1.140 1.180 1.060 1.300 2,304,000 2,651,620 1.1509 0.469 0.465 0.481 0.432 0.530 5,651,111 0.4692 -17.86%
2007-09-14 0 1.400 1.380 1.410 1.350 1.470 560,000 799,340 1.4274 0.571 0.563 0.575 0.550 0.599 1,373,534 0.5820 3.70%
2007-09-13 0 1.350 1.340 1.380 1.350 1.390 168,000 227,580 1.3546 0.550 0.546 0.563 0.550 0.567 412,060 0.5523 -2.88%
2007-09-12 0 1.390 1.390 1.400 1.350 1.380 44,000 60,620 1.3777 0.567 0.567 0.571 0.550 0.563 107,921 0.5617 0.00%
2007-09-11 0 1.390 1.390 1.410 1.390 1.410 52,000 72,720 1.3985 0.567 0.567 0.575 0.567 0.575 127,542 0.5702 0.00%
2007-09-10 0 1.390 1.380 1.410 1.350 1.430 168,000 232,580 1.3844 0.567 0.563 0.575 0.550 0.583 412,060 0.5644 0.00%
2007-09-07 0 1.390 1.390 1.430 1.390 1.430 102,000 143,180 1.4037 0.567 0.567 0.583 0.567 0.583 250,179 0.5723 -2.11%
2007-09-06 0 1.420 1.420 1.450 1.380 1.430 96,000 135,600 1.4125 0.579 0.579 0.591 0.563 0.583 235,463 0.5759 1.43%
2007-09-05 0 1.400 1.400 1.420 1.400 1.470 362,000 510,800 1.4110 0.571 0.571 0.579 0.571 0.599 887,892 0.5753 -3.45%
2007-09-04 0 1.450 1.450 1.470 1.450 1.450 16,000 23,200 1.4500 0.591 0.591 0.599 0.591 0.591 39,244 0.5912 -1.36%
2007-09-03 0 1.470 1.470 1.480 1.400 1.490 446,000 649,040 1.4552 0.599 0.599 0.603 0.571 0.607 1,093,922 0.5933 0.00%
2007-08-31 0 1.470 1.470 1.500 1.370 1.530 852,000 1,209,680 1.4198 0.599 0.599 0.612 0.559 0.624 2,089,734 0.5789 7.30%
2007-08-30 0 1.370 1.370 1.410 1.370 1.410 236,000 330,180 1.3991 0.559 0.559 0.575 0.559 0.575 578,846 0.5704 -2.84%
2007-08-29 0 1.410 1.400 1.410 1.330 1.410 358,000 490,580 1.3703 0.575 0.571 0.575 0.542 0.575 878,081 0.5587 -0.70%
2007-08-28 0 1.420 1.400 1.420 1.400 1.420 840,000 1,186,980 1.4131 0.579 0.571 0.579 0.571 0.579 2,060,301 0.5761 0.71%
2007-08-27 0 1.410 1.400 1.410 1.360 1.440 674,000 941,500 1.3969 0.575 0.571 0.575 0.554 0.587 1,653,146 0.5695 2.17%
2007-08-24 0 1.380 1.330 1.390 1.330 1.400 896,000 1,224,960 1.3671 0.563 0.542 0.567 0.542 0.571 2,197,654 0.5574 -1.43%
2007-08-23 0 1.400 1.390 1.400 1.380 1.450 1,012,000 1,416,180 1.3994 0.571 0.567 0.571 0.563 0.591 2,482,172 0.5705 0.00%
2007-08-22 0 1.400 1.400 1.420 1.330 1.400 747,000 1,037,590 1.3890 0.571 0.571 0.579 0.542 0.571 1,832,196 0.5663 3.70%
2007-08-21 0 1.350 1.330 1.350 1.340 1.400 696,000 949,460 1.3642 0.550 0.542 0.550 0.546 0.571 1,707,107 0.5562 3.85%
2007-08-20 0 1.300 1.300 1.340 1.220 1.350 1,536,000 2,001,480 1.3030 0.530 0.530 0.546 0.497 0.550 3,767,408 0.5313 -1.52%
2007-08-17 0 1.320 1.320 1.360 1.130 1.320 1,584,000 1,919,180 1.2116 0.538 0.538 0.554 0.461 0.538 3,885,139 0.4940 -3.65%
2007-08-16 0 1.370 1.370 1.400 1.370 1.450 328,000 463,680 1.4137 0.559 0.559 0.571 0.559 0.591 804,499 0.5764 -8.67%
2007-08-15 0 1.500 1.490 1.500 1.500 1.580 528,000 803,860 1.5225 0.612 0.607 0.612 0.612 0.644 1,295,046 0.6207 -3.85%
2007-08-14 0 1.560 1.550 1.580 1.550 1.580 64,000 100,740 1.5741 0.636 0.632 0.644 0.632 0.644 156,975 0.6418 -1.27%
2007-08-13 0 1.580 1.540 1.590 1.520 1.590 558,000 876,460 1.5707 0.644 0.628 0.648 0.620 0.648 1,368,629 0.6404 1.28%
2007-08-10 0 1.560 1.540 1.560 1.550 1.570 378,000 588,620 1.5572 0.636 0.628 0.636 0.632 0.640 927,135 0.6349 -2.50%
2007-08-09 0 1.600 1.600 1.620 1.600 1.650 1,306,000 2,090,880 1.6010 0.652 0.652 0.660 0.652 0.673 3,203,278 0.6527 -3.03%
2007-08-08 0 1.650 1.650 1.660 1.600 1.670 1,424,000 2,321,460 1.6302 0.673 0.673 0.677 0.652 0.681 3,492,701 0.6647 0.00%
2007-08-07 0 1.650 1.600 1.650 1.550 1.650 1,214,000 1,985,860 1.6358 0.673 0.652 0.673 0.632 0.673 2,977,626 0.6669 0.00%
2007-08-06 0 1.650 1.650 1.680 1.550 1.650 622,000 1,013,900 1.6301 0.673 0.673 0.685 0.632 0.673 1,525,604 0.6646 0.00%
2007-08-03 0 1.650 1.610 1.650 1.550 1.670 288,000 473,800 1.6451 0.673 0.656 0.673 0.632 0.681 706,389 0.6707 0.00%
2007-08-02 0 1.650 1.620 1.650 1.580 1.670 1,380,000 2,235,240 1.6197 0.673 0.660 0.673 0.644 0.681 3,384,780 0.6604 0.61%
2007-08-01 0 1.640 1.620 1.650 1.620 1.700 398,000 658,800 1.6553 0.669 0.660 0.673 0.660 0.693 976,190 0.6749 -3.53%
2007-07-31 0 1.700 1.710 1.720 1.680 1.720 1,098,000 1,864,540 1.6981 0.693 0.697 0.701 0.685 0.701 2,693,108 0.6923 -1.73%
2007-07-30 0 1.730 1.720 1.730 1.680 1.730 708,000 1,205,440 1.7026 0.705 0.701 0.705 0.685 0.705 1,736,539 0.6942 0.00%
2007-07-27 0 1.730 1.730 1.740 1.650 1.740 694,000 1,183,080 1.7047 0.705 0.705 0.709 0.673 0.709 1,702,201 0.6950 -0.57%
2007-07-26 0 1.740 1.730 1.740 1.680 1.780 894,000 1,527,520 1.7086 0.709 0.705 0.709 0.685 0.726 2,192,749 0.6966 0.00%
2007-07-25 0 1.740 1.710 1.740 1.720 1.750 448,000 772,860 1.7251 0.709 0.697 0.709 0.701 0.713 1,098,827 0.7033 -0.57%
2007-07-24 0 1.750 1.740 1.750 1.690 1.770 1,736,000 3,015,260 1.7369 0.713 0.709 0.713 0.689 0.722 4,257,956 0.7081 4.17%
2007-07-23 0 1.680 1.690 1.700 1.670 1.710 213,000 360,240 1.6913 0.685 0.689 0.693 0.681 0.697 522,433 0.6895 0.60%
2007-07-20 0 1.670 1.650 1.670 1.640 1.680 1,124,000 1,861,840 1.6564 0.681 0.673 0.681 0.669 0.685 2,756,879 0.6753 1.83%
2007-07-19 0 1.640 1.630 1.640 1.610 1.640 272,000 444,160 1.6329 0.669 0.665 0.669 0.656 0.669 667,145 0.6658 0.00%
2007-07-18 0 1.640 1.620 1.640 1.600 1.640 1,474,000 2,378,280 1.6135 0.669 0.660 0.669 0.652 0.669 3,615,338 0.6578 0.00%
2007-07-17 0 1.640 1.630 1.640 1.630 1.660 334,000 547,360 1.6388 0.669 0.665 0.669 0.665 0.677 819,215 0.6682 0.00%
2007-07-16 0 1.640 1.640 1.650 1.630 1.660 216,000 354,060 1.6392 0.669 0.669 0.673 0.665 0.677 529,792 0.6683 -0.61%
2007-07-13 0 1.650 1.650 1.670 1.640 1.650 106,000 174,140 1.6428 0.673 0.673 0.681 0.669 0.673 259,990 0.6698 -1.20%
2007-07-12 0 1.670 1.670 1.680 1.630 1.670 662,000 1,098,200 1.6589 0.681 0.681 0.685 0.665 0.681 1,623,713 0.6764 0.60%
2007-07-11 0 1.660 1.670 1.690 1.610 1.690 520,000 871,220 1.6754 0.677 0.681 0.689 0.656 0.689 1,275,424 0.6831 -1.19%
2007-07-10 0 1.680 1.680 1.700 1.680 1.700 318,000 534,860 1.6819 0.685 0.685 0.693 0.685 0.693 779,971 0.6857 -1.18%
2007-07-09 0 1.700 1.680 1.700 1.680 1.730 498,000 843,140 1.6931 0.693 0.685 0.693 0.685 0.705 1,221,464 0.6903 0.59%
2007-07-06 0 1.690 1.670 1.700 1.670 1.690 398,000 666,080 1.6736 0.689 0.681 0.693 0.681 0.689 976,190 0.6823 0.00%
2007-07-05 0 1.690 1.680 1.690 1.670 1.700 532,000 896,260 1.6847 0.689 0.685 0.689 0.681 0.693 1,304,857 0.6869 0.60%
2007-07-04 0 1.680 1.680 1.700 1.680 1.700 294,000 496,820 1.6899 0.685 0.685 0.693 0.685 0.693 721,105 0.6890 0.00%
2007-07-03 0 1.680 1.680 1.690 1.680 1.710 446,000 753,140 1.6887 0.685 0.685 0.689 0.685 0.697 1,093,922 0.6885 -1.75%
2007-06-29 0 1.710 1.700 1.720 1.700 1.720 464,000 790,200 1.7030 0.697 0.693 0.701 0.693 0.701 1,138,071 0.6943 0.59%
2007-06-28 0 1.700 1.700 1.720 1.700 1.720 120,000 204,960 1.7080 0.693 0.693 0.701 0.693 0.701 294,329 0.6964 -1.16%
2007-06-27 0 1.720 1.700 1.720 1.690 1.720 286,000 487,180 1.7034 0.701 0.693 0.701 0.689 0.701 701,483 0.6945 1.18%
2007-06-26 0 1.700 1.700 1.710 1.690 1.720 934,000 1,587,960 1.7002 0.693 0.693 0.697 0.689 0.701 2,290,859 0.6932 0.59%
2007-06-25 0 1.690 1.680 1.700 1.670 1.730 832,000 1,413,080 1.6984 0.689 0.685 0.693 0.681 0.705 2,040,679 0.6925 -1.74%
2007-06-22 0 1.720 1.720 1.730 1.700 1.730 876,000 1,494,420 1.7060 0.701 0.701 0.705 0.693 0.705 2,148,600 0.6955 -0.58%
2007-06-21 0 1.730 1.730 1.740 1.700 1.760 1,416,000 2,433,060 1.7183 0.705 0.705 0.709 0.693 0.718 3,473,079 0.7005 -1.70%
2007-06-20 0 1.760 1.740 1.760 1.710 1.790 532,000 930,860 1.7497 0.718 0.709 0.718 0.697 0.730 1,304,857 0.7134 0.00%
2007-06-18 0 1.760 1.720 1.760 1.700 1.780 1,638,000 2,836,800 1.7319 0.718 0.701 0.718 0.693 0.726 4,017,587 0.7061 -0.56%
2007-06-15 0 1.770 1.770 1.780 1.740 1.820 1,940,000 3,451,360 1.7791 0.722 0.722 0.726 0.709 0.742 4,758,314 0.7253 -3.80%
2007-06-14 0 1.840 1.840 1.860 1.840 1.970 2,592,000 4,871,400 1.8794 0.750 0.750 0.758 0.750 0.803 6,357,500 0.7662 -1.60%
2007-06-13 0 1.870 1.870 1.880 1.860 1.920 1,306,000 2,475,540 1.8955 0.762 0.762 0.766 0.758 0.783 3,203,278 0.7728 -0.53%
2007-06-12 0 1.880 1.880 1.890 1.870 2.010 6,690,000 12,985,260 1.9410 0.766 0.766 0.771 0.762 0.819 16,408,826 0.7914 -1.05%
2007-06-11 0 1.900 1.890 1.900 1.780 1.920 5,868,000 11,096,400 1.8910 0.775 0.771 0.775 0.726 0.783 14,392,675 0.7710 7.95%
2007-06-08 0 1.760 1.740 1.770 1.700 1.760 1,052,000 1,824,300 1.7341 0.718 0.709 0.722 0.693 0.718 2,580,282 0.7070 1.73%
2007-06-07 0 1.730 1.720 1.730 1.680 1.740 990,000 1,699,620 1.7168 0.705 0.701 0.705 0.685 0.709 2,428,212 0.6999 0.58%
2007-06-06 0 1.720 1.710 1.720 1.690 1.740 336,000 575,240 1.7120 0.701 0.697 0.701 0.689 0.709 824,120 0.6980 -0.58%
2007-06-05 0 1.730 1.710 1.730 1.700 1.750 362,000 620,160 1.7131 0.705 0.697 0.705 0.693 0.713 887,892 0.6985 0.00%
2007-06-04 0 1.730 1.700 1.730 1.700 1.730 214,000 367,720 1.7183 0.705 0.693 0.705 0.693 0.705 524,886 0.7006 0.58%
2007-06-01 0 1.720 1.710 1.730 1.720 1.740 602,000 1,036,620 1.7220 0.701 0.697 0.705 0.701 0.709 1,476,549 0.7021 -1.15%
2007-05-31 0 1.740 1.730 1.750 1.710 1.750 744,000 1,291,420 1.7358 0.709 0.705 0.713 0.697 0.713 1,824,838 0.7077 0.58%
2007-05-30 0 1.730 1.720 1.730 1.700 1.780 1,058,000 1,834,160 1.7336 0.705 0.701 0.705 0.693 0.726 2,594,998 0.7068 -1.70%
2007-05-29 0 1.760 1.760 1.770 1.690 1.760 1,586,000 2,741,900 1.7288 0.718 0.718 0.722 0.689 0.718 3,890,045 0.7049 3.53%
2007-05-28 0 1.700 1.680 1.720 1.670 1.720 2,174,000 3,658,700 1.6829 0.693 0.685 0.701 0.681 0.701 5,332,255 0.6861 0.59%
2007-05-25 0 1.690 1.670 1.700 1.670 1.720 686,000 1,154,280 1.6826 0.689 0.681 0.693 0.681 0.701 1,682,579 0.6860 0.00%
2007-05-23 0 1.690 1.690 1.700 1.680 1.710 122,000 206,780 1.6949 0.689 0.689 0.693 0.685 0.697 299,234 0.6910 -1.74%
2007-05-22 0 1.720 1.690 1.730 1.700 1.730 286,000 489,880 1.7129 0.701 0.689 0.705 0.693 0.705 701,483 0.6983 -0.58%
2007-05-21 0 1.730 1.730 1.740 1.710 1.740 64,000 110,460 1.7259 0.705 0.705 0.709 0.697 0.709 156,975 0.7037 -1.14%
2007-05-18 0 1.750 1.700 1.750 1.650 1.750 808,000 1,364,420 1.6886 0.713 0.693 0.713 0.673 0.713 1,981,813 0.6885 1.64%
2007-05-17 0 1.760 1.750 1.780 1.730 1.790 1,146,000 2,019,160 1.7619 0.702 0.698 0.710 0.690 0.714 2,873,134 0.7028 1.15%
2007-05-16 0 1.740 1.730 1.750 1.700 1.760 530,000 921,220 1.7382 0.694 0.690 0.698 0.678 0.702 1,328,762 0.6933 2.35%
2007-05-15 0 1.700 1.700 1.710 1.670 1.720 858,000 1,457,020 1.6982 0.678 0.678 0.682 0.666 0.686 2,151,090 0.6773 -2.30%
2007-05-14 0 1.740 1.740 1.750 1.710 1.770 1,140,000 1,979,980 1.7368 0.694 0.694 0.698 0.682 0.706 2,858,091 0.6928 -0.57%
2007-05-11 0 1.750 1.740 1.750 1.720 1.760 138,000 239,740 1.7372 0.698 0.694 0.698 0.686 0.702 345,979 0.6929 -1.13%
2007-05-10 0 1.770 1.740 1.770 1.710 1.770 1,270,000 2,216,640 1.7454 0.706 0.694 0.706 0.682 0.706 3,184,014 0.6962 1.72%
2007-05-09 0 1.740 1.720 1.740 1.700 1.760 440,000 759,560 1.7263 0.694 0.686 0.694 0.678 0.702 1,103,123 0.6886 1.16%
2007-05-08 0 1.720 1.710 1.720 1.720 1.760 1,252,000 2,163,160 1.7278 0.686 0.682 0.686 0.686 0.702 3,138,886 0.6891 -2.27%
2007-05-07 0 1.760 1.750 1.770 1.750 1.780 644,000 1,139,560 1.7695 0.702 0.698 0.706 0.698 0.710 1,614,571 0.7058 -0.56%
2007-05-04 0 1.770 1.760 1.770 1.740 1.780 436,000 772,880 1.7727 0.706 0.702 0.706 0.694 0.710 1,093,095 0.7071 -1.67%
2007-05-03 0 1.800 1.790 1.800 1.760 1.800 438,000 780,220 1.7813 0.718 0.714 0.718 0.702 0.718 1,098,109 0.7105 0.00%
2007-05-02 0 1.800 1.780 1.800 1.760 1.800 110,000 196,560 1.7869 0.718 0.710 0.718 0.702 0.718 275,781 0.7127 1.12%
2007-04-30 0 1.780 1.770 1.780 1.760 1.780 288,000 511,020 1.7744 0.710 0.706 0.710 0.702 0.710 722,044 0.7077 -2.73%
2007-04-27 0 1.830 1.820 1.830 1.810 1.870 654,000 1,196,440 1.8294 0.730 0.726 0.730 0.722 0.746 1,639,642 0.7297 0.00%
2007-04-26 0 1.830 1.830 1.840 1.780 1.850 1,018,000 1,855,280 1.8225 0.730 0.730 0.734 0.710 0.738 2,552,226 0.7269 1.67%
2007-04-25 0 1.800 1.780 1.800 1.750 1.800 226,000 399,800 1.7690 0.718 0.710 0.718 0.698 0.718 566,604 0.7056 0.56%
2007-04-24 0 1.790 1.770 1.800 1.770 1.800 1,190,000 2,113,540 1.7761 0.714 0.706 0.718 0.706 0.718 2,983,446 0.7084 -0.56%
2007-04-23 0 1.800 1.790 1.810 1.770 1.810 2,338,000 4,195,000 1.7943 0.718 0.714 0.722 0.706 0.722 5,861,595 0.7157 1.69%
2007-04-20 0 1.770 1.770 1.780 1.760 1.810 594,000 1,049,520 1.7669 0.706 0.706 0.710 0.702 0.722 1,489,216 0.7047 -2.21%
2007-04-19 0 1.810 1.760 1.810 1.740 1.820 452,000 799,620 1.7691 0.722 0.702 0.722 0.694 0.726 1,133,208 0.7056 0.56%
2007-04-18 0 1.800 1.780 1.810 1.780 1.810 148,000 264,100 1.7845 0.718 0.710 0.722 0.710 0.722 371,050 0.7118 0.00%
2007-04-17 0 1.800 1.780 1.790 1.780 1.830 1,196,000 2,150,440 1.7980 0.718 0.710 0.714 0.710 0.730 2,998,489 0.7172 0.56%
2007-04-16 0 1.790 1.790 1.800 1.790 1.840 2,002,000 3,616,800 1.8066 0.714 0.714 0.718 0.714 0.734 5,019,210 0.7206 -2.72%
2007-04-13 0 1.840 1.840 1.850 1.840 1.880 438,000 810,000 1.8493 0.734 0.734 0.738 0.734 0.750 1,098,109 0.7376 0.00%
2007-04-12 0 1.840 1.840 1.850 1.820 1.880 1,072,000 1,979,860 1.8469 0.734 0.734 0.738 0.726 0.750 2,687,609 0.7367 -2.13%
2007-04-11 0 1.880 1.870 1.880 1.860 1.880 1,094,000 2,052,840 1.8765 0.750 0.746 0.750 0.742 0.750 2,742,765 0.7485 1.08%
2007-04-10 0 1.860 1.850 1.870 1.810 1.860 1,944,000 3,553,140 1.8277 0.742 0.738 0.746 0.722 0.742 4,873,798 0.7290 2.20%
2007-04-04 0 1.820 1.820 1.830 1.800 1.820 434,000 787,020 1.8134 0.726 0.726 0.730 0.718 0.726 1,088,080 0.7233 0.55%
2007-04-03 0 1.810 1.810 1.820 1.800 1.810 150,000 270,940 1.8063 0.722 0.722 0.726 0.718 0.722 376,065 0.7205 0.56%
2007-04-02 0 1.800 1.800 1.820 1.800 1.810 298,000 537,260 1.8029 0.718 0.718 0.726 0.718 0.722 747,115 0.7191 -1.64%
2007-03-30 0 1.830 1.800 1.830 1.800 1.840 410,000 748,400 1.8254 0.730 0.718 0.730 0.718 0.734 1,027,910 0.7281 0.55%
2007-03-29 0 1.820 1.800 1.820 1.790 1.820 722,000 1,301,960 1.8033 0.726 0.718 0.726 0.714 0.726 1,810,125 0.7193 -0.55%
2007-03-28 0 1.830 1.820 1.850 1.810 1.850 132,000 240,960 1.8255 0.730 0.726 0.738 0.722 0.738 330,937 0.7281 2.23%
2007-03-27 0 1.790 1.790 1.830 1.790 1.840 342,000 617,680 1.8061 0.714 0.714 0.730 0.714 0.734 857,427 0.7204 -2.72%
2007-03-26 0 1.840 1.830 1.850 1.820 1.850 240,000 440,640 1.8360 0.734 0.730 0.738 0.726 0.738 601,703 0.7323 1.10%
2007-03-23 0 1.820 1.820 1.840 1.820 1.840 424,000 776,980 1.8325 0.726 0.726 0.734 0.726 0.734 1,063,009 0.7309 -1.62%
2007-03-22 0 1.850 1.870 1.880 1.830 1.880 550,000 1,026,040 1.8655 0.738 0.746 0.750 0.730 0.750 1,378,904 0.7441 -0.54%
2007-03-21 0 1.860 1.860 1.870 1.800 1.890 6,302,000 11,593,140 1.8396 0.742 0.742 0.746 0.718 0.754 15,799,730 0.7338 0.00%
2007-03-20 0 1.860 1.840 1.860 1.820 1.900 450,000 827,800 1.8396 0.742 0.734 0.742 0.726 0.758 1,128,194 0.7337 -1.06%
2007-03-19 0 1.880 1.830 1.880 1.860 1.910 296,000 559,640 1.8907 0.750 0.730 0.750 0.742 0.762 742,101 0.7541 1.62%
2007-03-16 0 1.850 1.850 1.860 1.800 1.850 582,000 1,066,260 1.8321 0.738 0.738 0.742 0.718 0.738 1,459,131 0.7308 0.00%
2007-03-15 0 1.850 1.840 1.850 1.800 1.850 266,000 489,100 1.8387 0.738 0.734 0.738 0.718 0.738 666,888 0.7334 1.65%
2007-03-14 0 1.820 1.790 1.820 1.750 1.830 542,000 976,940 1.8025 0.726 0.714 0.726 0.698 0.730 1,358,847 0.7189 -1.62%
2007-03-13 0 1.850 1.850 1.860 1.800 1.860 278,000 514,800 1.8518 0.738 0.738 0.742 0.718 0.742 696,973 0.7386 -1.60%
2007-03-12 0 1.880 1.880 1.900 1.850 1.880 168,000 311,180 1.8523 0.750 0.750 0.758 0.738 0.750 421,192 0.7388 0.00%
2007-03-09 0 1.880 1.880 1.890 1.830 1.880 182,000 338,940 1.8623 0.750 0.750 0.754 0.730 0.750 456,292 0.7428 -1.05%
2007-03-08 0 1.900 1.900 1.910 1.810 1.900 390,000 734,300 1.8828 0.758 0.758 0.762 0.722 0.758 977,768 0.7510 2.70%
2007-03-07 0 1.850 1.840 1.880 1.760 1.880 224,000 407,500 1.8192 0.738 0.734 0.750 0.702 0.750 561,590 0.7256 0.54%
2007-03-06 0 1.840 1.820 1.840 1.720 1.840 724,000 1,305,520 1.8032 0.734 0.726 0.734 0.686 0.734 1,815,139 0.7192 2.79%
2007-03-05 0 1.790 1.780 1.850 1.700 1.810 1,004,000 1,766,880 1.7598 0.714 0.710 0.738 0.678 0.722 2,517,126 0.7019 -5.79%
2007-03-02 0 1.900 1.900 1.910 1.840 1.900 848,000 1,589,420 1.8743 0.758 0.758 0.762 0.734 0.758 2,126,019 0.7476 -0.52%
2007-03-01 0 1.910 1.910 1.920 1.880 1.930 612,000 1,165,920 1.9051 0.762 0.762 0.766 0.750 0.770 1,534,344 0.7599 -2.05%
2007-02-28 0 1.950 1.900 1.950 1.730 1.980 976,000 1,837,900 1.8831 0.778 0.758 0.778 0.690 0.790 2,446,927 0.7511 2.63%
2007-02-27 0 1.900 1.880 1.920 1.880 1.950 1,136,000 2,187,320 1.9255 0.758 0.750 0.766 0.750 0.778 2,848,063 0.7680 -2.56%
2007-02-26 0 1.950 1.930 1.950 1.920 1.960 630,000 1,220,060 1.9366 0.778 0.770 0.778 0.766 0.782 1,579,472 0.7724 -0.51%
2007-02-23 0 1.960 1.960 1.970 1.920 1.970 678,000 1,316,220 1.9413 0.782 0.782 0.786 0.766 0.786 1,699,812 0.7743 2.08%
2007-02-22 0 1.920 1.910 1.930 1.900 1.940 214,000 409,760 1.9148 0.766 0.762 0.770 0.758 0.774 536,519 0.7637 -0.52%
2007-02-21 0 1.930 1.930 1.950 1.910 1.940 602,000 1,161,860 1.9300 0.770 0.770 0.778 0.762 0.774 1,509,273 0.7698 -2.03%
2007-02-16 0 1.970 1.960 1.970 1.970 2.020 966,000 1,921,140 1.9888 0.786 0.782 0.786 0.786 0.806 2,421,856 0.7933 -1.01%
2007-02-15 0 1.990 1.990 2.010 1.950 2.010 918,000 1,834,220 1.9981 0.794 0.794 0.802 0.778 0.802 2,301,516 0.7970 0.00%
2007-02-14 0 1.990 1.990 2.010 1.980 2.000 480,000 957,660 1.9951 0.794 0.794 0.802 0.790 0.798 1,203,407 0.7958 -0.50%
2007-02-13 0 2.000 2.000 2.010 1.940 2.030 1,402,000 2,765,920 1.9728 0.798 0.798 0.802 0.774 0.810 3,514,951 0.7869 -1.48%
2007-02-12 0 2.030 1.980 2.040 1.960 2.040 794,000 1,571,940 1.9798 0.810 0.790 0.814 0.782 0.814 1,990,636 0.7897 3.05%
2007-02-09 0 1.970 1.970 1.980 1.940 2.050 3,134,000 6,247,580 1.9935 0.786 0.786 0.790 0.774 0.818 7,857,244 0.7951 2.07%
2007-02-08 0 1.930 1.910 1.940 1.860 1.940 1,574,000 2,991,000 1.9003 0.770 0.762 0.774 0.742 0.774 3,946,172 0.7579 3.76%
2007-02-07 0 1.860 1.850 1.870 1.860 1.890 614,000 1,147,840 1.8694 0.742 0.738 0.746 0.742 0.754 1,539,358 0.7457 0.00%
2007-02-06 0 1.860 1.860 1.870 1.850 1.900 884,000 1,651,040 1.8677 0.742 0.742 0.746 0.738 0.758 2,216,274 0.7450 -1.59%
2007-02-05 0 1.890 1.880 1.900 1.880 1.910 412,000 781,140 1.8960 0.754 0.750 0.758 0.750 0.762 1,032,924 0.7562 0.53%
2007-02-02 0 1.880 1.880 1.900 1.870 1.930 562,000 1,062,400 1.8904 0.750 0.750 0.758 0.746 0.770 1,408,989 0.7540 -2.59%
2007-02-01 0 1.930 1.920 1.930 1.890 1.940 1,910,000 3,638,500 1.9050 0.770 0.766 0.770 0.754 0.774 4,788,557 0.7598 -0.52%
2007-01-31 0 1.940 1.930 1.940 1.890 1.980 1,584,000 3,050,920 1.9261 0.774 0.770 0.774 0.754 0.790 3,971,243 0.7683 0.00%
2007-01-30 0 1.940 1.940 1.950 1.890 1.940 598,000 1,151,220 1.9251 0.774 0.774 0.778 0.754 0.774 1,499,244 0.7679 0.52%
2007-01-29 0 1.930 1.930 1.940 1.870 1.940 1,834,000 3,493,520 1.9049 0.770 0.770 0.774 0.746 0.774 4,598,017 0.7598 -1.53%
2007-01-26 0 1.960 1.940 1.960 1.920 1.970 816,000 1,587,680 1.9457 0.782 0.774 0.782 0.766 0.786 2,045,792 0.7761 -2.97%
2007-01-25 0 2.020 2.020 2.030 1.920 2.060 3,004,000 5,977,640 1.9899 0.806 0.806 0.810 0.766 0.822 7,531,322 0.7937 -0.98%
2007-01-24 0 2.040 2.040 2.050 2.020 2.100 1,506,000 3,084,480 2.0481 0.814 0.814 0.818 0.806 0.838 3,775,689 0.8169 -0.97%
2007-01-23 0 2.060 2.050 2.060 2.020 2.090 1,680,000 3,466,440 2.0634 0.822 0.818 0.822 0.806 0.834 4,211,924 0.8230 0.00%
2007-01-22 0 2.060 2.060 2.080 2.000 2.120 4,099,000 8,389,680 2.0468 0.822 0.822 0.830 0.798 0.846 10,276,594 0.8164 -0.96%
2007-01-19 0 2.080 2.030 2.070 2.000 2.100 2,736,000 5,610,160 2.0505 0.830 0.810 0.826 0.798 0.838 6,859,420 0.8179 -0.48%
2007-01-18 0 2.090 2.090 2.100 2.070 2.140 2,680,000 5,624,440 2.0987 0.834 0.834 0.838 0.826 0.854 6,719,022 0.8371 0.48%
2007-01-17 0 2.080 2.080 2.090 2.020 2.140 5,768,000 11,952,520 2.0722 0.830 0.830 0.834 0.806 0.854 14,460,940 0.8265 2.97%
2007-01-16 0 2.020 2.010 2.020 1.940 2.030 3,802,000 7,549,040 1.9855 0.806 0.802 0.806 0.774 0.810 9,531,986 0.7920 1.00%
2007-01-15 0 2.000 2.000 2.010 1.940 2.040 6,612,000 13,172,500 1.9922 0.798 0.798 0.802 0.774 0.814 16,576,931 0.7946 4.71%
2007-01-12 0 1.910 1.910 1.920 1.770 1.920 8,802,000 16,223,680 1.8432 0.762 0.762 0.766 0.706 0.766 22,067,475 0.7352 7.30%
2007-01-11 0 1.780 1.780 1.790 1.730 1.780 1,356,000 2,366,940 1.7455 0.710 0.710 0.714 0.690 0.710 3,399,625 0.6962 1.14%
2007-01-10 0 1.760 1.750 1.760 1.730 1.790 966,000 1,703,000 1.7629 0.702 0.698 0.702 0.690 0.714 2,421,856 0.7032 -2.22%
2007-01-09 0 1.800 1.770 1.800 1.770 1.800 1,480,000 2,639,540 1.7835 0.718 0.706 0.718 0.706 0.718 3,710,505 0.7114 -0.55%
2007-01-08 0 1.810 1.800 1.810 1.790 1.830 1,560,000 2,804,700 1.7979 0.722 0.718 0.722 0.714 0.730 3,911,073 0.7171 -1.09%
2007-01-05 0 1.830 1.830 1.840 1.760 1.840 2,230,000 4,061,800 1.8214 0.730 0.730 0.734 0.702 0.734 5,590,828 0.7265 0.00%
2007-01-04 0 1.830 1.820 1.840 1.790 1.900 2,950,000 5,436,460 1.8429 0.730 0.726 0.734 0.714 0.758 7,395,938 0.7351 2.23%
2007-01-03 0 1.790 1.790 1.800 1.720 1.800 1,286,000 2,250,560 1.7500 0.714 0.714 0.718 0.686 0.718 3,224,128 0.6980 2.87%
2007-01-02 0 1.740 1.730 1.740 1.730 1.780 1,506,000 2,629,640 1.7461 0.694 0.690 0.694 0.690 0.710 3,775,689 0.6965 -2.25%
2006-12-29 0 1.780 1.780 1.800 1.740 1.800 1,027,000 1,832,050 1.7839 0.710 0.710 0.718 0.694 0.718 2,574,789 0.7115 -1.66%
2006-12-28 0 1.810 1.790 1.810 1.680 1.830 3,030,000 5,385,960 1.7775 0.722 0.714 0.722 0.670 0.730 7,596,506 0.7090 -1.63%
2006-12-27 0 1.840 1.810 1.840 1.800 1.900 1,636,000 3,010,320 1.8400 0.734 0.722 0.734 0.718 0.758 4,101,612 0.7339 -2.13%
2006-12-22 0 1.880 1.880 1.890 1.800 1.880 3,598,000 6,592,240 1.8322 0.750 0.750 0.754 0.718 0.750 9,020,538 0.7308 1.62%
2006-12-21 0 1.850 1.850 1.860 1.840 1.900 2,484,000 4,602,200 1.8527 0.738 0.738 0.742 0.734 0.758 6,227,631 0.7390 -1.07%
2006-12-20 0 1.870 1.870 1.880 1.850 1.940 2,554,000 4,806,120 1.8818 0.746 0.746 0.750 0.738 0.774 6,403,128 0.7506 -1.58%
2006-12-19 0 1.900 1.890 1.900 1.820 1.940 3,922,000 7,376,300 1.8807 0.758 0.754 0.758 0.726 0.774 9,832,838 0.7502 -1.04%
2006-12-18 0 1.920 1.920 1.940 1.900 2.040 6,284,000 12,110,920 1.9273 0.766 0.766 0.774 0.758 0.814 15,754,603 0.7687 -5.88%
2006-12-15 0 2.040 2.040 2.060 1.980 2.180 10,660,000 21,939,040 2.0581 0.814 0.814 0.822 0.790 0.870 26,725,663 0.8209 -5.12%
2006-12-14 0 2.150 2.140 2.150 2.100 2.260 15,930,000 34,857,780 2.1882 0.858 0.854 0.858 0.838 0.901 39,938,068 0.8728 1.42%
2006-12-13 0 2.120 2.120 2.130 2.020 2.280 13,812,000 29,265,300 2.1188 0.846 0.846 0.850 0.806 0.909 34,628,035 0.8451 -7.02%
2006-12-12 0 2.280 2.280 2.290 2.210 2.740 102,528,000 253,605,690 2.4735 0.909 0.909 0.913 0.881 1.093 257,047,723 0.9866

Copyright & disclaimer, Privacy policy

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

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

Back to top