Tao Heung Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00573  2007-06-29    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-09 0 0.320 0.320 0.330 0.320 0.330 131,000 42,445 0.3240 0.320 0.320 0.330 0.320 0.330 131,000 0.3240 -1.54%
2026-01-08 0 0.325 0.325 0.340 0.320 0.340 149,000 50,550 0.3393 0.325 0.325 0.340 0.320 0.340 149,000 0.3393 1.56%
2026-01-07 0 0.320 0.320 0.335 - - 0 0 - 0.320 0.320 0.335 - - 0 - 0.00%
2026-01-06 0 0.320 0.320 0.335 0.320 0.330 12,000 3,940 0.3283 0.320 0.320 0.335 0.320 0.330 12,000 0.3283 -3.03%
2026-01-05 0 0.330 0.320 0.335 0.315 0.330 386,000 126,040 0.3265 0.330 0.320 0.335 0.315 0.330 386,000 0.3265 1.54%
2026-01-02 0 0.325 0.325 0.335 0.315 0.330 103,000 33,485 0.3251 0.325 0.325 0.335 0.315 0.330 103,000 0.3251 1.56%
2025-12-31 0 0.320 0.320 0.335 - - 0 0 - 0.320 0.320 0.335 - - 0 - 0.00%
2025-12-30 0 0.320 0.320 0.335 - - 253 75 0.2964 0.320 0.320 0.335 - - 253 0.2964 0.00%
2025-12-29 0 0.320 0.320 0.335 0.320 0.330 4,000 1,290 0.3225 0.320 0.320 0.335 0.320 0.330 4,000 0.3225 0.00%
2025-12-24 0 0.320 0.320 0.345 0.320 0.330 9,000 2,950 0.3278 0.320 0.320 0.345 0.320 0.330 9,000 0.3278 0.00%
2025-12-23 0 0.320 0.320 0.330 0.320 0.335 22,000 7,190 0.3268 0.320 0.320 0.330 0.320 0.335 22,000 0.3268 0.00%
2025-12-22 0 0.320 0.320 0.335 0.320 0.330 218,000 70,835 0.3249 0.320 0.320 0.335 0.320 0.330 218,000 0.3249 -4.48%
2025-12-19 0 0.335 0.320 0.345 0.320 0.335 211,000 70,250 0.3329 0.335 0.320 0.345 0.320 0.335 211,000 0.3329 3.08%
2025-12-18 0 0.325 0.325 0.340 0.325 0.330 177,000 58,405 0.3300 0.325 0.325 0.340 0.325 0.330 177,000 0.3300 1.56%
2025-12-17 0 0.320 0.320 0.345 0.320 0.320 4,000 1,280 0.3200 0.320 0.320 0.345 0.320 0.320 4,000 0.3200 0.00%
2025-12-16 0 0.320 0.320 0.340 0.320 0.325 67,000 21,690 0.3237 0.320 0.320 0.340 0.320 0.325 67,000 0.3237 -1.54%
2025-12-15 0 0.325 0.325 0.345 0.325 0.325 11,000 3,575 0.3250 0.325 0.325 0.345 0.325 0.325 11,000 0.3250 0.00%
2025-12-12 0 0.325 0.325 0.340 0.325 0.345 12,000 3,965 0.3304 0.325 0.325 0.340 0.325 0.345 12,000 0.3304 -1.52%
2025-12-11 0 0.330 0.320 0.335 - - 0 0 - 0.330 0.320 0.335 - - 0 - 0.00%
2025-12-10 0 0.330 0.330 0.340 0.315 0.335 108,000 35,940 0.3328 0.330 0.330 0.340 0.315 0.335 108,000 0.3328 1.54%
2025-12-09 0 0.325 0.315 0.330 - - 0 0 - 0.325 0.315 0.330 - - 0 - 0.00%
2025-12-08 0 0.325 0.325 0.330 0.310 0.325 88,000 28,140 0.3198 0.325 0.325 0.330 0.310 0.325 88,000 0.3198 0.00%
2025-12-05 0 0.325 0.320 0.360 - - 0 0 - 0.325 0.320 0.360 - - 0 - 0.00%
2025-12-04 0 0.325 0.325 0.355 0.325 0.330 47,000 15,450 0.3287 0.325 0.325 0.355 0.325 0.330 47,000 0.3287 -1.52%
2025-12-03 0 0.330 0.320 0.330 0.320 0.330 30,000 9,675 0.3225 0.330 0.320 0.330 0.320 0.330 30,000 0.3225 1.54%
2025-12-02 0 0.325 0.325 0.330 0.325 0.330 19,000 6,225 0.3276 0.325 0.325 0.330 0.325 0.330 19,000 0.3276 -5.80%
2025-12-01 0 0.345 0.330 0.345 0.330 0.345 10,000 3,435 0.3435 0.345 0.330 0.345 0.330 0.345 10,000 0.3435 6.15%
2025-11-28 0 0.325 0.325 0.330 0.325 0.335 18,000 6,020 0.3344 0.325 0.325 0.330 0.325 0.335 18,000 0.3344 -1.52%
2025-11-27 0 0.330 0.330 0.335 0.320 0.330 377,000 122,315 0.3244 0.330 0.330 0.335 0.320 0.330 377,000 0.3244 0.00%
2025-11-26 0 0.330 0.325 0.330 0.330 0.330 10,000 3,300 0.3300 0.330 0.325 0.330 0.330 0.330 10,000 0.3300 1.54%
2025-11-25 0 0.325 0.325 0.335 0.325 0.330 68,617 22,573 0.3290 0.325 0.325 0.335 0.325 0.330 68,617 0.3290 3.17%
2025-11-24 0 0.315 0.310 0.320 0.315 0.320 12,000 3,835 0.3196 0.315 0.310 0.320 0.315 0.320 12,000 0.3196 0.00%
2025-11-21 0 0.315 0.315 0.330 0.310 0.320 12,000 3,825 0.3188 0.315 0.315 0.330 0.310 0.320 12,000 0.3188 -4.55%
2025-11-20 0 0.330 0.320 0.340 - - 0 0 - 0.330 0.320 0.340 - - 0 - 0.00%
2025-11-19 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2025-11-18 0 0.330 0.315 0.330 0.330 0.340 494,000 164,850 0.3337 0.330 0.315 0.330 0.330 0.340 494,000 0.3337 0.00%
2025-11-17 0 0.330 0.330 0.340 0.330 0.330 2,000 660 0.3300 0.330 0.330 0.340 0.330 0.330 2,000 0.3300 0.00%
2025-11-14 0 0.330 0.330 0.345 0.330 0.335 28,000 9,375 0.3348 0.330 0.330 0.345 0.330 0.335 28,000 0.3348 0.00%
2025-11-13 0 0.330 0.330 0.345 0.330 0.330 4,000 1,320 0.3300 0.330 0.330 0.345 0.330 0.330 4,000 0.3300 -2.94%
2025-11-12 0 0.340 0.330 0.345 0.330 0.340 124,000 41,920 0.3381 0.340 0.330 0.345 0.330 0.340 124,000 0.3381 0.00%
2025-11-11 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2025-11-10 0 0.340 0.335 0.345 0.325 0.340 65,000 22,065 0.3395 0.340 0.335 0.345 0.325 0.340 65,000 0.3395 1.49%
2025-11-07 0 0.335 0.330 0.335 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2025-11-06 0 0.335 0.335 0.340 0.330 0.330 2,000 660 0.3300 0.335 0.335 0.340 0.330 0.330 2,000 0.3300 1.52%
2025-11-05 0 0.330 0.330 0.340 0.330 0.330 6,000 1,980 0.3300 0.330 0.330 0.340 0.330 0.330 6,000 0.3300 -2.94%
2025-11-04 0 0.340 0.330 0.350 - - 0 0 - 0.340 0.330 0.350 - - 0 - 0.00%
2025-11-03 0 0.340 0.335 0.345 - - 0 0 - 0.340 0.335 0.345 - - 0 - 0.00%
2025-10-31 0 0.340 0.335 0.340 0.345 0.345 140,000 48,300 0.3450 0.340 0.335 0.340 0.345 0.345 140,000 0.3450 3.03%
2025-10-30 0 0.330 0.325 0.330 0.330 0.330 25,000 8,250 0.3300 0.330 0.325 0.330 0.330 0.330 25,000 0.3300 0.00%
2025-10-28 0 0.330 0.330 0.350 0.330 0.345 52,000 17,625 0.3389 0.330 0.330 0.350 0.330 0.345 52,000 0.3389 -1.49%
2025-10-27 0 0.335 0.325 0.340 - - 0 0 - 0.335 0.325 0.340 - - 0 - 0.00%
2025-10-24 0 0.335 0.335 0.340 - - 0 0 - 0.335 0.335 0.340 - - 0 - 1.52%
2025-10-23 0 0.330 0.330 0.340 0.330 0.335 105,000 35,055 0.3339 0.330 0.330 0.340 0.330 0.335 105,000 0.3339 -5.71%
2025-10-22 0 0.350 0.340 0.350 0.335 0.350 185,000 63,665 0.3441 0.350 0.340 0.350 0.335 0.350 185,000 0.3441 2.94%
2025-10-21 0 0.340 0.340 0.345 0.340 0.345 42,000 14,380 0.3424 0.340 0.340 0.345 0.340 0.345 42,000 0.3424 -2.86%
2025-10-20 0 0.350 0.340 0.350 0.340 0.350 32,000 11,180 0.3494 0.350 0.340 0.350 0.340 0.350 32,000 0.3494 1.45%
2025-10-17 0 0.345 0.330 0.345 0.345 0.345 116,000 40,020 0.3450 0.345 0.330 0.345 0.345 0.345 116,000 0.3450 1.47%
2025-10-16 0 0.340 0.340 0.345 0.335 0.340 29,000 9,850 0.3397 0.340 0.340 0.345 0.335 0.340 29,000 0.3397 0.00%
2025-10-15 0 0.340 0.335 0.340 0.340 0.345 54,000 18,415 0.3410 0.340 0.335 0.340 0.340 0.345 54,000 0.3410 -1.45%
2025-10-14 0 0.345 0.345 0.360 0.345 0.345 5,000 1,725 0.3450 0.345 0.345 0.360 0.345 0.345 5,000 0.3450 -4.17%
2025-10-13 0 0.360 0.350 0.360 0.350 0.360 175,000 61,410 0.3509 0.360 0.350 0.360 0.350 0.360 175,000 0.3509 4.35%
2025-10-10 0 0.345 0.350 0.355 0.345 0.345 15,000 5,175 0.3450 0.345 0.350 0.355 0.345 0.345 15,000 0.3450 -1.43%
2025-10-09 0 0.350 0.350 0.355 0.345 0.360 65,000 22,715 0.3495 0.350 0.350 0.355 0.345 0.360 65,000 0.3495 -2.78%
2025-10-08 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - -1.37%
2025-10-06 0 0.365 0.360 0.380 0.355 0.380 238,000 87,215 0.3664 0.365 0.360 0.380 0.355 0.380 238,000 0.3664 2.82%
2025-10-03 0 0.355 0.350 0.355 0.350 0.355 120,000 42,465 0.3539 0.355 0.350 0.355 0.350 0.355 120,000 0.3539 1.43%
2025-10-02 0 0.350 0.350 0.365 0.345 0.355 18,000 6,275 0.3486 0.350 0.350 0.365 0.345 0.355 18,000 0.3486 -2.78%
2025-09-30 0 0.360 0.350 0.360 0.340 0.360 171,000 58,630 0.3429 0.360 0.350 0.360 0.340 0.360 171,000 0.3429 1.41%
2025-09-29 0 0.355 0.340 0.360 0.360 0.370 107,000 39,300 0.3673 0.355 0.340 0.360 0.360 0.370 107,000 0.3673 -1.39%
2025-09-26 0 0.360 0.350 0.360 0.340 0.360 40,000 13,855 0.3464 0.360 0.350 0.360 0.340 0.360 40,000 0.3464 0.00%
2025-09-25 0 0.360 0.360 0.365 0.345 0.365 256,000 89,530 0.3497 0.360 0.360 0.365 0.345 0.365 256,000 0.3497 1.41%
2025-09-24 0 0.355 0.340 0.360 0.335 0.355 350,000 117,850 0.3367 0.355 0.340 0.360 0.335 0.355 350,000 0.3367 4.41%
2025-09-23 0 0.340 0.335 0.350 0.330 0.350 77,000 26,620 0.3457 0.340 0.335 0.350 0.330 0.350 77,000 0.3457 -4.23%
2025-09-22 0 0.355 0.335 0.355 0.345 0.355 46,000 16,270 0.3537 0.355 0.335 0.355 0.345 0.355 46,000 0.3537 1.43%
2025-09-19 0 0.350 0.345 0.350 0.345 0.355 350,000 122,340 0.3495 0.350 0.345 0.350 0.345 0.355 350,000 0.3495 2.94%
2025-09-18 0 0.340 0.340 0.350 0.340 0.355 190,000 65,765 0.3461 0.340 0.340 0.350 0.340 0.355 190,000 0.3461 -6.85%
2025-09-17 0 0.365 0.355 0.365 0.350 0.380 1,128,000 410,620 0.3640 0.365 0.355 0.365 0.350 0.380 1,128,000 0.3640 5.80%
2025-09-16 0 0.345 0.340 0.345 0.330 0.345 179,000 60,535 0.3382 0.345 0.340 0.345 0.330 0.345 179,000 0.3382 1.47%
2025-09-15 0 0.340 0.330 0.340 0.330 0.350 412,000 140,695 0.3415 0.340 0.330 0.340 0.330 0.350 412,000 0.3415 3.03%
2025-09-12 0 0.330 0.330 0.335 0.315 0.335 523,000 172,325 0.3295 0.330 0.330 0.335 0.315 0.335 523,000 0.3295 3.13%
2025-09-11 0 0.320 0.320 0.335 0.315 0.315 80,000 25,200 0.3150 0.320 0.320 0.335 0.315 0.315 80,000 0.3150 -5.88%
2025-09-10 0 0.340 0.315 0.340 0.330 0.350 607,000 205,215 0.3381 0.340 0.315 0.340 0.330 0.350 607,000 0.3381 3.03%
2025-09-09 0 0.330 0.320 0.330 0.305 0.330 289,000 90,125 0.3119 0.330 0.320 0.330 0.305 0.330 289,000 0.3119 3.13%
2025-09-08 0 0.320 0.320 0.325 0.315 0.330 276,000 88,780 0.3217 0.320 0.320 0.325 0.315 0.330 276,000 0.3217 -4.48%
2025-09-05 0 0.335 0.330 0.335 0.320 0.370 2,368,000 805,660 0.3402 0.335 0.330 0.335 0.320 0.370 2,368,000 0.3402 6.35%
2025-09-04 0 0.315 0.310 0.315 0.310 0.315 199,000 62,445 0.3138 0.315 0.310 0.315 0.310 0.315 199,000 0.3138 5.00%
2025-09-03 0 0.300 0.300 0.310 0.300 0.315 617,000 191,315 0.3101 0.300 0.300 0.310 0.300 0.315 617,000 0.3101 0.00%
2025-09-02 0 0.300 0.300 0.305 0.295 0.300 2,251,000 675,085 0.2999 0.300 0.300 0.305 0.295 0.300 2,251,000 0.2999 1.69%
2025-09-01 0 0.295 0.295 0.310 0.295 0.300 3,000 890 0.2967 0.295 0.295 0.310 0.295 0.300 3,000 0.2967 -1.67%
2025-08-29 0 0.300 0.290 0.310 0.290 0.315 442,000 136,220 0.3082 0.300 0.290 0.310 0.290 0.315 442,000 0.3082 0.00%
2025-08-28 0 0.300 0.300 0.310 0.295 0.300 25,000 7,395 0.2958 0.300 0.300 0.310 0.295 0.300 25,000 0.2958 1.69%
2025-08-27 0 0.295 0.295 0.305 0.295 0.305 63,000 19,015 0.3018 0.295 0.295 0.305 0.295 0.305 63,000 0.3018 -3.28%
2025-08-26 0 0.305 0.300 0.305 0.300 0.305 86,000 26,215 0.3048 0.305 0.300 0.305 0.300 0.305 86,000 0.3048 1.67%
2025-08-25 0 0.300 0.300 0.310 0.295 0.300 119,000 35,120 0.2951 0.300 0.300 0.310 0.295 0.300 119,000 0.2951 1.69%
2025-08-22 0 0.295 0.295 0.300 0.295 0.300 2,033,000 609,245 0.2997 0.295 0.295 0.300 0.295 0.300 2,033,000 0.2997 -4.84%
2025-08-21 0 0.310 0.305 0.315 0.305 0.340 707,000 222,305 0.3144 0.310 0.305 0.315 0.305 0.340 707,000 0.3144 -11.43%
2025-08-20 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2025-08-19 0 0.350 0.335 0.355 0.325 0.350 392,000 131,585 0.3357 0.350 0.335 0.355 0.325 0.350 392,000 0.3357 11.11%
2025-08-18 0 0.315 0.315 0.325 0.315 0.325 200,000 63,645 0.3182 0.315 0.315 0.325 0.315 0.325 200,000 0.3182 0.00%
2025-08-15 0 0.315 0.315 0.320 0.300 0.315 654,000 202,540 0.3097 0.315 0.315 0.320 0.300 0.315 654,000 0.3097 5.00%
2025-08-14 0 0.300 0.295 0.305 0.290 0.305 679,000 201,030 0.2961 0.300 0.295 0.305 0.290 0.305 679,000 0.2961 -3.23%
2025-08-13 0 0.310 0.305 0.315 0.295 0.310 108,000 32,695 0.3027 0.310 0.305 0.315 0.295 0.310 108,000 0.3027 -1.59%
2025-08-12 0 0.315 0.310 0.320 0.300 0.315 214,000 65,980 0.3083 0.315 0.310 0.320 0.300 0.315 214,000 0.3083 5.00%
2025-08-11 0 0.300 0.300 0.305 0.300 0.310 237,000 72,285 0.3050 0.300 0.300 0.305 0.300 0.310 237,000 0.3050 0.00%
2025-08-08 0 0.300 0.300 0.310 0.295 0.300 96,000 28,730 0.2993 0.300 0.300 0.310 0.295 0.300 96,000 0.2993 0.00%
2025-08-07 0 0.300 0.295 0.310 0.295 0.305 19,000 5,755 0.3029 0.300 0.295 0.310 0.295 0.305 19,000 0.3029 -1.64%
2025-08-06 0 0.305 0.295 0.310 - - 0 0 - 0.305 0.295 0.310 - - 0 - 0.00%
2025-08-05 0 0.305 0.305 0.310 0.300 0.305 72,000 21,715 0.3016 0.305 0.305 0.310 0.300 0.305 72,000 0.3016 1.67%
2025-08-04 0 0.300 0.300 0.310 0.300 0.310 42,000 12,930 0.3079 0.300 0.300 0.310 0.300 0.310 42,000 0.3079 1.69%
2025-08-01 0 0.295 0.295 0.300 0.295 0.300 46,000 13,785 0.2997 0.295 0.295 0.300 0.295 0.300 46,000 0.2997 0.00%
2025-07-31 0 0.295 0.295 0.300 0.290 0.295 285,000 83,815 0.2941 0.295 0.295 0.300 0.290 0.295 285,000 0.2941 -1.67%
2025-07-30 0 0.300 0.295 0.300 0.295 0.300 233,000 69,235 0.2971 0.300 0.295 0.300 0.295 0.300 233,000 0.2971 -1.64%
2025-07-29 0 0.305 0.295 0.305 0.295 0.305 307,000 91,055 0.2966 0.305 0.295 0.305 0.295 0.305 307,000 0.2966 0.00%
2025-07-28 0 0.305 0.295 0.305 0.295 0.305 145,000 43,125 0.2974 0.305 0.295 0.305 0.295 0.305 145,000 0.2974 -1.61%
2025-07-25 0 0.310 0.300 0.310 0.300 0.315 499,000 154,990 0.3106 0.310 0.300 0.310 0.300 0.315 499,000 0.3106 0.00%
2025-07-24 0 0.310 0.300 0.310 0.290 0.310 473,000 140,620 0.2973 0.310 0.300 0.310 0.290 0.310 473,000 0.2973 3.33%
2025-07-23 0 0.300 0.300 0.310 0.290 0.315 893,000 270,620 0.3030 0.300 0.300 0.310 0.290 0.315 893,000 0.3030 1.69%
2025-07-22 0 0.295 0.295 0.305 0.290 0.300 213,000 62,060 0.2914 0.295 0.295 0.305 0.290 0.300 213,000 0.2914 -1.67%
2025-07-21 0 0.300 0.300 0.305 0.290 0.300 222,000 65,540 0.2952 0.300 0.300 0.305 0.290 0.300 222,000 0.2952 1.69%
2025-07-18 0 0.295 0.295 0.315 0.295 0.310 460,000 141,415 0.3074 0.295 0.295 0.315 0.295 0.310 460,000 0.3074 -3.28%
2025-07-17 0 0.305 0.300 0.310 0.300 0.310 256,000 77,460 0.3026 0.305 0.300 0.310 0.300 0.310 256,000 0.3026 1.67%
2025-07-16 0 0.300 0.300 0.310 0.295 0.300 243,000 72,890 0.3000 0.300 0.300 0.310 0.295 0.300 243,000 0.3000 0.00%
2025-07-15 0 0.300 0.300 0.305 0.295 0.300 480,000 143,175 0.2983 0.300 0.300 0.305 0.295 0.300 480,000 0.2983 0.00%
2025-07-14 0 0.300 0.295 0.305 0.285 0.305 273,000 80,185 0.2937 0.300 0.295 0.305 0.285 0.305 273,000 0.2937 0.00%
2025-07-11 0 0.300 0.290 0.300 0.290 0.300 161,000 46,870 0.2911 0.300 0.290 0.300 0.290 0.300 161,000 0.2911 3.45%
2025-07-10 0 0.290 0.290 0.300 0.280 0.290 347,000 100,620 0.2900 0.290 0.290 0.300 0.280 0.290 347,000 0.2900 0.00%
2025-07-09 0 0.290 0.290 0.300 0.285 0.290 153,000 44,315 0.2896 0.290 0.290 0.300 0.285 0.290 153,000 0.2896 0.00%
2025-07-08 0 0.290 0.290 0.300 0.290 0.295 260,000 75,900 0.2919 0.290 0.290 0.300 0.290 0.295 260,000 0.2919 -1.69%
2025-07-07 0 0.295 0.295 0.300 0.295 0.300 8,000 2,390 0.2988 0.295 0.295 0.300 0.295 0.300 8,000 0.2988 -1.67%
2025-07-04 0 0.300 0.295 0.300 0.295 0.300 149,000 44,585 0.2992 0.300 0.295 0.300 0.295 0.300 149,000 0.2992 -1.64%
2025-07-03 0 0.305 0.300 0.310 0.300 0.310 308,000 94,390 0.3065 0.305 0.300 0.310 0.300 0.310 308,000 0.3065 1.67%
2025-07-02 0 0.300 0.295 0.305 0.295 0.310 446,000 136,735 0.3066 0.300 0.295 0.305 0.295 0.310 446,000 0.3066 0.00%
2025-06-30 0 0.300 0.300 0.305 0.290 0.305 489,000 147,595 0.3018 0.300 0.300 0.305 0.290 0.305 489,000 0.3018 -1.64%
2025-06-27 0 0.305 0.295 0.310 0.295 0.320 184,000 55,275 0.3004 0.305 0.295 0.310 0.295 0.320 184,000 0.3004 -4.69%
2025-06-26 0 0.320 0.300 0.315 0.290 0.360 284,000 89,120 0.3138 0.320 0.300 0.315 0.290 0.360 284,000 0.3138 6.67%
2025-06-25 0 0.300 0.290 0.300 0.290 0.300 313,000 93,870 0.2999 0.300 0.290 0.300 0.290 0.300 313,000 0.2999 1.69%
2025-06-24 0 0.295 0.290 0.295 0.285 0.300 389,000 115,755 0.2976 0.295 0.290 0.295 0.285 0.300 389,000 0.2976 0.00%
2025-06-23 0 0.295 0.295 0.300 0.275 0.300 459,000 136,735 0.2979 0.295 0.295 0.300 0.275 0.300 459,000 0.2979 0.00%
2025-06-20 0 0.295 0.295 0.300 0.260 0.295 371,000 106,395 0.2868 0.295 0.295 0.300 0.260 0.295 371,000 0.2868 -1.67%
2025-06-19 0 0.300 0.295 0.305 0.295 0.305 418,000 126,915 0.3036 0.300 0.295 0.305 0.295 0.305 418,000 0.3036 -3.23%
2025-06-18 0 0.310 0.295 0.310 0.295 0.310 34,000 10,330 0.3038 0.310 0.295 0.310 0.295 0.310 34,000 0.3038 5.08%
2025-06-17 0 0.295 0.290 0.300 0.295 0.300 69,000 20,405 0.2957 0.295 0.290 0.300 0.295 0.300 69,000 0.2957 -1.67%
2025-06-16 0 0.300 0.300 0.310 0.295 0.310 169,000 50,815 0.3007 0.300 0.300 0.310 0.295 0.310 169,000 0.3007 0.00%
2025-06-13 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2025-06-12 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - 0.00%
2025-06-11 0 0.300 0.295 0.305 0.290 0.300 314,000 94,060 0.2996 0.300 0.295 0.305 0.290 0.300 314,000 0.2996 3.45%
2025-06-10 0 0.290 0.290 0.300 0.285 0.300 252,000 75,570 0.2999 0.290 0.290 0.300 0.285 0.300 252,000 0.2999 -3.33%
2025-06-09 0 0.300 0.300 0.310 0.300 0.310 308,000 95,450 0.3099 0.300 0.300 0.310 0.300 0.310 308,000 0.3099 1.69%
2025-06-06 0 0.295 0.295 0.305 0.290 0.290 15,000 4,350 0.2900 0.295 0.295 0.305 0.290 0.290 15,000 0.2900 0.00%
2025-06-05 0 0.295 0.295 0.300 0.290 0.310 368,000 110,375 0.2999 0.295 0.295 0.300 0.290 0.310 368,000 0.2999 -3.28%
2025-06-04 0 0.305 0.300 0.315 0.300 0.320 429,000 135,470 0.3158 0.305 0.300 0.315 0.300 0.320 429,000 0.3158 -1.61%
2025-06-03 0 0.310 0.310 0.315 0.310 0.310 186,000 57,715 0.3103 0.310 0.310 0.315 0.310 0.310 186,000 0.3103 3.33%
2025-06-02 0 0.300 0.300 0.315 0.295 0.330 926,000 294,555 0.3181 0.300 0.300 0.315 0.295 0.330 926,000 0.3181 0.00%
2025-05-30 0 0.300 0.300 0.310 0.300 0.340 395,000 127,945 0.3239 0.300 0.300 0.310 0.300 0.340 395,000 0.3239 0.00%
2025-05-29 0 0.300 0.295 0.305 0.285 0.380 235,000 69,720 0.2967 0.300 0.295 0.305 0.285 0.380 235,000 0.2967 7.14%
2025-05-28 0 0.280 0.275 0.290 0.265 0.295 800,000 225,820 0.2823 0.280 0.275 0.290 0.265 0.295 800,000 0.2823 3.70%
2025-05-27 0 0.270 0.270 0.280 0.270 0.285 350,000 97,885 0.2797 0.270 0.270 0.280 0.270 0.285 350,000 0.2797 -3.57%
2025-05-26 0 0.280 0.280 0.285 0.270 0.280 110,000 30,550 0.2777 0.280 0.280 0.285 0.270 0.280 110,000 0.2777 0.00%
2025-05-23 0 0.280 0.275 0.280 0.265 0.290 459,000 128,100 0.2791 0.280 0.275 0.280 0.265 0.290 459,000 0.2791 -3.45%
2025-05-22 0 0.290 0.290 0.295 0.285 0.295 9,000 2,615 0.2906 0.290 0.290 0.295 0.285 0.295 9,000 0.2906 0.00%
2025-05-21 0 0.290 0.280 0.295 0.280 0.295 211,000 62,020 0.2939 0.290 0.280 0.295 0.280 0.295 211,000 0.2939 0.00%
2025-05-20 0 0.290 0.290 0.300 0.285 0.300 87,000 25,170 0.2893 0.290 0.290 0.300 0.285 0.300 87,000 0.2893 3.57%
2025-05-19 0 0.280 0.285 0.310 0.280 0.300 148,000 43,520 0.2941 0.280 0.285 0.310 0.280 0.300 148,000 0.2941 -5.08%
2025-05-16 0 0.295 0.290 0.310 0.295 0.300 43,000 12,885 0.2997 0.295 0.290 0.310 0.295 0.300 43,000 0.2997 -1.67%
2025-05-15 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2025-05-14 0 0.300 0.295 0.305 0.290 0.300 5,000 1,470 0.2940 0.300 0.295 0.305 0.290 0.300 5,000 0.2940 0.00%
2025-05-13 0 0.300 0.290 0.310 0.300 0.310 63,000 19,010 0.3017 0.300 0.290 0.310 0.300 0.310 63,000 0.3017 0.00%
2025-05-12 0 0.300 0.300 0.310 0.300 0.300 335,000 100,500 0.3000 0.300 0.300 0.310 0.300 0.300 335,000 0.3000 0.00%
2025-05-09 0 0.300 0.295 0.310 0.295 0.300 195,000 58,440 0.2997 0.300 0.295 0.310 0.295 0.300 195,000 0.2997 -1.64%
2025-05-08 0 0.305 0.305 0.310 0.305 0.315 632,000 195,990 0.3101 0.305 0.305 0.310 0.305 0.315 632,000 0.3101 -3.17%
2025-05-07 0 0.315 0.315 0.330 0.315 0.325 70,000 22,470 0.3210 0.315 0.315 0.330 0.315 0.325 70,000 0.3210 0.00%
2025-05-06 0 0.315 0.315 0.330 0.315 0.315 4,000 1,260 0.3150 0.315 0.315 0.330 0.315 0.315 4,000 0.3150 -1.56%
2025-05-02 0 0.320 0.315 0.320 0.320 0.320 179,000 57,280 0.3200 0.320 0.315 0.320 0.320 0.320 179,000 0.3200 1.59%
2025-04-30 0 0.315 0.310 0.320 0.310 0.330 136,000 42,970 0.3160 0.315 0.310 0.320 0.310 0.330 136,000 0.3160 -3.08%
2025-04-29 0 0.325 0.315 0.330 0.310 0.330 76,000 23,920 0.3147 0.325 0.315 0.330 0.310 0.330 76,000 0.3147 -1.52%
2025-04-28 0 0.330 0.330 0.340 0.315 0.355 97,000 31,610 0.3259 0.330 0.330 0.340 0.315 0.355 97,000 0.3259 -1.49%
2025-04-25 0 0.335 0.320 0.345 0.315 0.335 141,000 45,225 0.3207 0.335 0.320 0.345 0.315 0.335 141,000 0.3207 3.08%
2025-04-24 0 0.325 0.320 0.330 0.320 0.325 62,000 19,930 0.3215 0.325 0.320 0.330 0.320 0.325 62,000 0.3215 -1.52%
2025-04-23 0 0.330 0.330 0.335 0.320 0.330 18,000 5,830 0.3239 0.330 0.330 0.335 0.320 0.330 18,000 0.3239 1.54%
2025-04-22 0 0.325 0.325 0.335 0.325 0.330 289,000 94,845 0.3282 0.325 0.325 0.335 0.325 0.330 289,000 0.3282 -4.41%
2025-04-17 0 0.340 0.335 0.360 0.325 0.340 83,000 27,645 0.3331 0.340 0.335 0.360 0.325 0.340 83,000 0.3331 1.49%
2025-04-16 0 0.335 0.335 0.340 0.325 0.330 23,000 7,490 0.3257 0.335 0.335 0.340 0.325 0.330 23,000 0.3257 0.00%
2025-04-15 0 0.335 0.330 0.340 0.330 0.340 333,000 112,040 0.3365 0.335 0.330 0.340 0.330 0.340 333,000 0.3365 -1.47%
2025-04-14 0 0.340 0.340 0.350 0.330 0.360 356,000 122,960 0.3454 0.340 0.340 0.350 0.330 0.360 356,000 0.3454 1.49%
2025-04-11 0 0.335 0.330 0.335 0.325 0.360 19,000 6,710 0.3532 0.335 0.330 0.335 0.325 0.360 19,000 0.3532 0.00%
2025-04-10 0 0.335 0.335 0.350 0.310 0.365 198,000 69,525 0.3511 0.335 0.335 0.350 0.310 0.365 198,000 0.3511 -4.29%
2025-04-09 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2025-04-08 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2025-04-07 0 0.350 0.340 0.350 0.330 0.370 410,000 143,170 0.3492 0.350 0.340 0.350 0.330 0.370 410,000 0.3492 -6.67%
2025-04-03 0 0.375 0.375 0.390 0.370 0.380 44,000 16,690 0.3793 0.375 0.375 0.390 0.370 0.380 44,000 0.3793 -1.32%
2025-04-02 0 0.380 0.380 0.405 0.380 0.380 44,000 16,720 0.3800 0.380 0.380 0.405 0.380 0.380 44,000 0.3800 0.00%
2025-04-01 0 0.380 0.380 0.390 0.370 0.370 39,000 14,430 0.3700 0.380 0.380 0.390 0.370 0.370 39,000 0.3700 0.00%
2025-03-31 0 0.380 0.375 0.380 0.370 0.385 243,000 92,485 0.3806 0.380 0.375 0.380 0.370 0.385 243,000 0.3806 -2.56%
2025-03-28 0 0.390 0.385 0.390 0.375 0.390 117,000 44,425 0.3797 0.390 0.385 0.390 0.375 0.390 117,000 0.3797 -2.50%
2025-03-27 0 0.400 0.390 0.400 0.380 0.420 313,000 122,215 0.3905 0.400 0.390 0.400 0.380 0.420 313,000 0.3905 -4.76%
2025-03-26 0 0.420 0.420 0.450 0.420 0.420 190,000 79,800 0.4200 0.420 0.420 0.450 0.420 0.420 190,000 0.4200 0.00%
2025-03-25 0 0.420 0.395 0.420 0.390 0.420 355,000 142,990 0.4028 0.420 0.395 0.420 0.390 0.420 355,000 0.4028 5.00%
2025-03-24 0 0.400 0.400 0.410 0.400 0.410 112,000 45,145 0.4031 0.400 0.400 0.410 0.400 0.410 112,000 0.4031 -3.61%
2025-03-21 0 0.415 0.415 0.420 0.400 0.425 550,000 228,050 0.4146 0.415 0.415 0.420 0.400 0.425 550,000 0.4146 -5.68%
2025-03-20 0 0.440 0.425 0.455 - - 0 0 - 0.440 0.425 0.455 - - 0 - 0.00%
2025-03-19 0 0.440 0.425 0.440 0.420 0.465 197,000 86,340 0.4383 0.440 0.425 0.440 0.420 0.465 197,000 0.4383 2.33%
2025-03-18 0 0.430 0.425 0.435 0.430 0.440 313,000 136,245 0.4353 0.430 0.425 0.435 0.430 0.440 313,000 0.4353 -2.27%
2025-03-17 0 0.440 0.440 0.450 0.430 0.455 26,000 11,685 0.4494 0.440 0.440 0.450 0.430 0.455 26,000 0.4494 2.33%
2025-03-14 0 0.430 0.430 0.435 0.425 0.435 49,000 21,125 0.4311 0.430 0.430 0.435 0.425 0.435 49,000 0.4311 0.00%
2025-03-13 0 0.430 0.425 0.440 0.425 0.430 34,000 14,615 0.4299 0.430 0.425 0.440 0.425 0.430 34,000 0.4299 1.18%
2025-03-12 0 0.425 0.425 0.440 0.425 0.425 21,000 8,925 0.4250 0.425 0.425 0.440 0.425 0.425 21,000 0.4250 0.00%
2025-03-11 0 0.425 0.420 0.445 0.425 0.445 166,000 70,525 0.4248 0.425 0.420 0.445 0.425 0.445 166,000 0.4248 0.00%
2025-03-10 0 0.425 0.425 0.435 0.420 0.420 2,000 840 0.4200 0.425 0.425 0.435 0.420 0.420 2,000 0.4200 -2.30%
2025-03-07 0 0.435 0.435 0.445 0.420 0.440 152,000 65,955 0.4339 0.435 0.435 0.445 0.420 0.440 152,000 0.4339 0.00%
2025-03-06 0 0.435 0.430 0.440 0.415 0.435 112,000 48,165 0.4300 0.435 0.430 0.440 0.415 0.435 112,000 0.4300 3.57%
2025-03-05 0 0.420 0.420 0.430 0.420 0.420 2,000 840 0.4200 0.420 0.420 0.430 0.420 0.420 2,000 0.4200 0.00%
2025-03-04 0 0.420 0.420 0.435 0.420 0.420 3,000 1,260 0.4200 0.420 0.420 0.435 0.420 0.420 3,000 0.4200 0.00%
2025-03-03 0 0.420 0.420 0.450 0.420 0.420 3,000 1,260 0.4200 0.420 0.420 0.450 0.420 0.420 3,000 0.4200 0.00%
2025-02-28 0 0.420 0.420 0.430 0.420 0.420 18,000 7,560 0.4200 0.420 0.420 0.430 0.420 0.420 18,000 0.4200 0.00%
2025-02-27 0 0.420 0.420 0.430 0.420 0.430 174,000 74,255 0.4268 0.420 0.420 0.430 0.420 0.430 174,000 0.4268 -4.55%
2025-02-26 0 0.440 0.430 0.445 0.415 0.440 49,000 21,525 0.4393 0.440 0.430 0.445 0.415 0.440 49,000 0.4393 2.33%
2025-02-25 0 0.430 0.430 0.435 0.430 0.435 244,000 106,110 0.4349 0.430 0.430 0.435 0.430 0.435 244,000 0.4349 -1.15%
2025-02-24 0 0.435 0.425 0.435 0.425 0.435 63,000 27,235 0.4323 0.435 0.425 0.435 0.425 0.435 63,000 0.4323 1.16%
2025-02-21 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - -1.15%
2025-02-20 0 0.435 0.425 0.450 - - 0 0 - 0.435 0.425 0.450 - - 0 - 0.00%
2025-02-19 0 0.435 0.430 0.460 0.430 0.450 16,000 7,010 0.4381 0.435 0.430 0.460 0.430 0.450 16,000 0.4381 -1.14%
2025-02-18 0 0.440 0.430 0.440 0.425 0.440 57,000 24,445 0.4289 0.440 0.430 0.440 0.425 0.440 57,000 0.4289 4.76%
2025-02-17 0 0.420 0.420 0.440 0.420 0.425 158,000 66,375 0.4201 0.420 0.420 0.440 0.420 0.425 158,000 0.4201 0.00%
2025-02-14 0 0.420 0.415 0.435 0.415 0.420 82,000 35,135 0.4285 0.420 0.415 0.435 0.415 0.420 82,000 0.4285 2.44%
2025-02-13 0 0.410 0.410 0.435 0.405 0.420 203,000 84,060 0.4141 0.410 0.410 0.435 0.405 0.420 203,000 0.4141 -2.38%
2025-02-12 0 0.420 0.410 0.430 0.410 0.420 62,000 26,020 0.4197 0.420 0.410 0.430 0.410 0.420 62,000 0.4197 -1.18%
2025-02-11 0 0.425 0.410 0.430 0.410 0.425 77,000 31,990 0.4155 0.425 0.410 0.430 0.410 0.425 77,000 0.4155 2.41%
2025-02-10 0 0.415 0.415 0.440 0.410 0.425 241,000 101,715 0.4221 0.415 0.415 0.440 0.410 0.425 241,000 0.4221 -1.19%
2025-02-07 0 0.420 0.410 0.420 0.410 0.430 174,000 72,210 0.4150 0.420 0.410 0.420 0.410 0.430 174,000 0.4150 1.20%
2025-02-06 0 0.415 0.415 0.420 0.405 0.420 66,000 27,380 0.4148 0.415 0.415 0.420 0.405 0.420 66,000 0.4148 -1.19%
2025-02-05 0 0.420 0.410 0.425 0.415 0.440 344,000 146,300 0.4253 0.420 0.410 0.425 0.415 0.440 344,000 0.4253 -4.55%
2025-02-04 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2025-02-03 0 0.440 0.440 0.460 0.440 0.440 90,000 39,900 0.4433 0.440 0.440 0.460 0.440 0.440 90,000 0.4433 1.15%
2025-01-28 0 0.435 0.430 0.485 - - 0 0 - 0.435 0.430 0.485 - - 0 - 0.00%
2025-01-27 0 0.435 0.430 0.445 - - 0 0 - 0.435 0.430 0.445 - - 0 - 0.00%
2025-01-24 0 0.435 0.435 0.440 0.420 0.440 87,000 37,770 0.4341 0.435 0.435 0.440 0.420 0.440 87,000 0.4341 2.35%
2025-01-23 0 0.425 0.425 0.435 0.420 0.440 23,000 9,700 0.4217 0.425 0.425 0.435 0.420 0.440 23,000 0.4217 -1.16%
2025-01-22 0 0.430 0.400 0.440 0.430 0.430 3,000 1,290 0.4300 0.430 0.400 0.440 0.430 0.430 3,000 0.4300 -1.15%
2025-01-21 0 0.435 0.430 0.485 - - 0 0 - 0.435 0.430 0.485 - - 0 - 0.00%
2025-01-20 0 0.435 0.435 0.445 0.435 0.445 244,000 108,320 0.4439 0.435 0.435 0.445 0.435 0.445 244,000 0.4439 0.00%
2025-01-17 0 0.435 0.435 0.440 0.435 0.440 19,000 8,315 0.4376 0.435 0.435 0.440 0.435 0.440 19,000 0.4376 0.00%
2025-01-16 0 0.435 0.435 0.445 0.435 0.445 235,000 104,475 0.4446 0.435 0.435 0.445 0.435 0.445 235,000 0.4446 -2.25%
2025-01-15 0 0.445 0.440 0.445 0.430 0.475 20,000 8,875 0.4438 0.445 0.440 0.445 0.430 0.475 20,000 0.4438 2.30%
2025-01-14 0 0.435 0.430 0.435 0.435 0.445 90,000 39,430 0.4381 0.435 0.430 0.435 0.435 0.445 90,000 0.4381 0.00%
2025-01-13 0 0.435 0.430 0.440 0.430 0.440 52,000 22,860 0.4396 0.435 0.430 0.440 0.430 0.440 52,000 0.4396 -1.14%
2025-01-10 0 0.440 0.440 0.445 0.430 0.440 7,000 3,030 0.4329 0.440 0.440 0.445 0.430 0.440 7,000 0.4329 2.33%
2025-01-09 0 0.430 0.430 0.435 0.430 0.430 21,000 9,030 0.4300 0.430 0.430 0.435 0.430 0.430 21,000 0.4300 -1.15%
2025-01-08 0 0.435 0.435 0.445 0.435 0.445 39,000 17,345 0.4447 0.435 0.435 0.445 0.435 0.445 39,000 0.4447 0.00%
2025-01-07 0 0.435 0.435 0.445 0.430 0.445 101,000 44,930 0.4449 0.435 0.435 0.445 0.430 0.445 101,000 0.4449 -3.33%
2025-01-06 0 0.450 0.445 0.470 0.430 0.450 114,000 51,245 0.4495 0.450 0.445 0.470 0.430 0.450 114,000 0.4495 4.65%
2025-01-03 0 0.430 0.420 0.450 0.430 0.430 18,000 7,740 0.4300 0.430 0.420 0.450 0.430 0.430 18,000 0.4300 0.00%
2025-01-02 0 0.430 0.430 0.450 0.430 0.450 46,000 20,660 0.4491 0.430 0.430 0.450 0.430 0.450 46,000 0.4491 -1.15%
2024-12-31 0 0.435 0.435 0.450 - - 0 0 - 0.435 0.435 0.450 - - 0 - 1.16%
2024-12-30 0 0.430 0.430 0.440 0.430 0.440 322,000 141,210 0.4385 0.430 0.430 0.440 0.430 0.440 322,000 0.4385 -2.27%
2024-12-27 0 0.440 0.440 0.450 0.440 0.440 2,000 880 0.4400 0.440 0.440 0.450 0.440 0.440 2,000 0.4400 2.33%
2024-12-24 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2024-12-23 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2024-12-20 0 0.430 0.430 0.440 0.430 0.435 81,000 34,990 0.4320 0.430 0.430 0.440 0.430 0.435 81,000 0.4320 -1.15%
2024-12-19 0 0.435 0.435 0.440 0.435 0.435 6,000 2,610 0.4350 0.435 0.435 0.440 0.435 0.435 6,000 0.4350 -1.14%
2024-12-18 0 0.440 0.435 0.460 0.440 0.480 61,000 27,000 0.4426 0.440 0.435 0.460 0.440 0.480 61,000 0.4426 -2.22%
2024-12-17 0 0.450 0.440 0.485 - - 0 0 - 0.450 0.440 0.485 - - 0 - 0.00%
2024-12-16 0 0.450 0.450 0.480 0.450 0.450 2,000 900 0.4500 0.450 0.450 0.480 0.450 0.450 2,000 0.4500 -2.17%
2024-12-13 0 0.460 0.460 0.465 0.440 0.460 20,000 9,040 0.4520 0.460 0.460 0.465 0.440 0.460 20,000 0.4520 0.00%
2024-12-12 0 0.460 0.450 0.485 - - 0 0 - 0.460 0.450 0.485 - - 0 - 0.00%
2024-12-11 0 0.460 0.440 0.460 0.440 0.465 73,000 33,870 0.4640 0.460 0.440 0.460 0.440 0.465 73,000 0.4640 4.55%
2024-12-10 0 0.440 0.440 0.455 0.440 0.460 86,000 38,965 0.4531 0.440 0.440 0.455 0.440 0.460 86,000 0.4531 -1.12%
2024-12-09 0 0.445 0.445 0.485 0.445 0.465 10,000 4,610 0.4610 0.445 0.445 0.485 0.445 0.465 10,000 0.4610 -7.29%
2024-12-06 0 0.480 0.480 0.510 0.480 0.530 54,000 27,075 0.5014 0.480 0.480 0.510 0.480 0.530 54,000 0.5014 -2.04%
2024-12-05 0 0.490 0.445 0.490 0.470 0.490 57,000 27,390 0.4805 0.490 0.445 0.490 0.470 0.490 57,000 0.4805 13.95%
2024-12-04 0 0.430 0.430 0.465 - - 0 0 - 0.430 0.430 0.465 - - 0 - 0.00%
2024-12-03 0 0.430 0.430 0.470 0.430 0.435 12,000 5,165 0.4304 0.430 0.430 0.470 0.430 0.435 12,000 0.4304 -8.51%
2024-12-02 0 0.470 0.440 0.475 0.435 0.470 53,000 23,100 0.4358 0.470 0.440 0.475 0.435 0.470 53,000 0.4358 4.44%
2024-11-29 0 0.450 0.430 0.450 - - 200,000 86,000 0.4300 0.450 0.430 0.450 - - 200,000 0.4300 -2.17%
2024-11-28 0 0.460 0.435 0.460 - - 0 0 - 0.460 0.435 0.460 - - 0 - 0.00%
2024-11-27 0 0.460 0.445 0.460 0.440 0.460 27,000 12,075 0.4472 0.460 0.445 0.460 0.440 0.460 27,000 0.4472 1.10%
2024-11-26 0 0.455 0.455 0.460 0.420 0.460 131,000 57,730 0.4407 0.455 0.455 0.460 0.420 0.460 131,000 0.4407 4.60%
2024-11-25 0 0.435 0.435 0.455 - - 0 0 - 0.435 0.435 0.455 - - 0 - 0.00%
2024-11-22 0 0.435 0.440 0.450 0.435 0.435 133,000 57,855 0.4350 0.435 0.440 0.450 0.435 0.435 133,000 0.4350 -4.40%
2024-11-21 0 0.455 0.440 0.465 - - 0 0 - 0.455 0.440 0.465 - - 0 - 0.00%
2024-11-20 0 0.455 0.450 0.465 - - 0 0 - 0.455 0.450 0.465 - - 0 - 0.00%
2024-11-19 0 0.455 0.440 0.465 0.440 0.470 214,000 100,530 0.4698 0.455 0.440 0.465 0.440 0.470 214,000 0.4698 -3.19%
2024-11-18 0 0.470 0.465 0.470 0.465 0.470 4,000 1,870 0.4675 0.470 0.465 0.470 0.465 0.470 4,000 0.4675 3.30%
2024-11-15 0 0.455 0.455 0.475 0.455 0.480 32,000 14,875 0.4648 0.455 0.455 0.475 0.455 0.480 32,000 0.4648 -1.09%
2024-11-14 0 0.460 0.460 0.480 0.460 0.460 19,000 8,740 0.4600 0.460 0.460 0.480 0.460 0.460 19,000 0.4600 0.00%
2024-11-13 0 0.460 0.460 0.475 0.460 0.475 22,000 10,420 0.4736 0.460 0.460 0.475 0.460 0.475 22,000 0.4736 -4.17%
2024-11-12 0 0.480 0.470 0.485 0.460 0.480 17,000 8,125 0.4779 0.480 0.470 0.485 0.460 0.480 17,000 0.4779 0.00%
2024-11-11 0 0.480 0.460 0.490 0.455 0.480 518,000 238,465 0.4604 0.480 0.460 0.490 0.455 0.480 518,000 0.4604 3.23%
2024-11-08 0 0.465 0.470 0.485 0.465 0.465 26,000 12,090 0.4650 0.465 0.470 0.485 0.465 0.465 26,000 0.4650 -1.06%
2024-11-07 0 0.470 0.470 0.495 0.465 0.465 2,000 930 0.4650 0.470 0.470 0.495 0.465 0.465 2,000 0.4650 -3.09%
2024-11-06 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - -1.02%
2024-11-05 0 0.490 0.470 0.490 0.465 0.490 96,000 45,790 0.4770 0.490 0.470 0.490 0.465 0.490 96,000 0.4770 2.08%
2024-11-04 0 0.480 0.480 0.490 0.480 0.480 29,000 13,920 0.4800 0.480 0.480 0.490 0.480 0.480 29,000 0.4800 -3.03%
2024-11-01 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - -1.00%
2024-10-31 0 0.500 0.485 0.500 0.475 0.500 20,000 9,635 0.4818 0.500 0.485 0.500 0.475 0.500 20,000 0.4818 6.38%
2024-10-30 0 0.470 0.470 0.495 0.470 0.470 2,000 940 0.4700 0.470 0.470 0.495 0.470 0.470 2,000 0.4700 0.00%
2024-10-29 0 0.470 0.470 0.480 0.465 0.465 2,000 930 0.4650 0.470 0.470 0.480 0.465 0.465 2,000 0.4650 0.00%
2024-10-28 0 0.470 0.470 0.495 - - 0 0 - 0.470 0.470 0.495 - - 0 - 1.08%
2024-10-25 0 0.465 0.465 0.485 0.465 0.465 23,000 10,695 0.4650 0.465 0.465 0.485 0.465 0.465 23,000 0.4650 -1.06%
2024-10-24 0 0.470 0.470 0.480 0.465 0.490 16,000 7,620 0.4763 0.470 0.470 0.480 0.465 0.490 16,000 0.4763 -5.05%
2024-10-23 0 0.495 0.470 0.495 0.475 0.500 9,000 4,405 0.4894 0.495 0.470 0.495 0.475 0.500 9,000 0.4894 3.13%
2024-10-22 0 0.480 0.480 0.495 0.460 0.500 9,000 4,335 0.4817 0.480 0.480 0.495 0.460 0.500 9,000 0.4817 -2.04%
2024-10-21 0 0.490 0.470 0.490 0.490 0.500 9,000 4,455 0.4950 0.490 0.470 0.490 0.490 0.500 9,000 0.4950 1.03%
2024-10-18 0 0.485 0.485 0.495 - - 0 0 - 0.485 0.485 0.495 - - 0 - 2.11%
2024-10-17 0 0.475 0.475 0.500 0.460 0.480 74,000 34,480 0.4659 0.475 0.475 0.500 0.460 0.480 74,000 0.4659 -3.06%
2024-10-16 0 0.490 0.490 0.500 0.485 0.490 56,000 27,410 0.4895 0.490 0.490 0.500 0.485 0.490 56,000 0.4895 2.08%
2024-10-15 0 0.480 0.480 0.510 0.480 0.510 134,000 65,165 0.4863 0.480 0.480 0.510 0.480 0.510 134,000 0.4863 -4.00%
2024-10-14 0 0.500 0.500 0.510 0.495 0.500 106,000 52,990 0.4999 0.500 0.500 0.510 0.495 0.500 106,000 0.4999 0.00%
2024-10-10 0 0.500 0.500 0.520 0.500 0.520 153,000 77,720 0.5080 0.500 0.500 0.520 0.500 0.520 153,000 0.5080 0.00%
2024-10-09 0 0.500 0.500 0.520 0.490 0.510 68,000 34,300 0.5044 0.500 0.500 0.520 0.490 0.510 68,000 0.5044 -1.96%
2024-10-08 0 0.510 0.510 0.540 0.510 0.550 171,000 91,110 0.5328 0.510 0.510 0.540 0.510 0.550 171,000 0.5328 -3.77%
2024-10-07 0 0.530 0.530 0.540 0.500 0.600 545,000 301,950 0.5540 0.530 0.530 0.540 0.500 0.600 545,000 0.5540 0.00%
2024-10-04 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2024-10-03 0 0.530 0.530 0.540 0.520 0.540 200,000 107,430 0.5372 0.530 0.530 0.540 0.520 0.540 200,000 0.5372 -7.02%
2024-10-02 0 0.570 0.540 0.570 0.520 0.600 208,000 115,820 0.5568 0.570 0.540 0.570 0.520 0.600 208,000 0.5568 11.76%
2024-09-30 0 0.510 0.500 0.520 0.500 0.510 51,000 25,790 0.5057 0.510 0.500 0.520 0.500 0.510 51,000 0.5057 2.00%
2024-09-27 0 0.500 0.500 0.510 0.500 0.510 43,000 21,800 0.5070 0.500 0.500 0.510 0.500 0.510 43,000 0.5070 0.00%
2024-09-26 0 0.500 0.500 0.510 0.480 0.500 56,000 27,960 0.4993 0.500 0.500 0.510 0.480 0.500 56,000 0.4993 0.00%
2024-09-25 0 0.500 0.500 0.510 0.500 0.500 51,000 25,500 0.5000 0.500 0.500 0.510 0.500 0.500 51,000 0.5000 1.01%
2024-09-24 0 0.495 0.480 0.500 0.470 0.510 265,000 129,875 0.4901 0.495 0.480 0.500 0.470 0.510 265,000 0.4901 -1.00%
2024-09-23 0 0.500 0.490 0.500 0.470 0.500 146,000 70,710 0.4843 0.500 0.490 0.500 0.470 0.500 146,000 0.4843 6.38%
2024-09-20 0 0.470 0.455 0.470 0.450 0.470 172,000 79,135 0.4601 0.470 0.455 0.470 0.450 0.470 172,000 0.4601 4.44%
2024-09-19 0 0.450 0.450 0.455 0.445 0.460 328,000 150,605 0.4592 0.450 0.450 0.455 0.445 0.460 328,000 0.4592 2.27%
2024-09-17 0 0.440 0.440 0.455 0.415 0.460 363,000 163,865 0.4514 0.440 0.440 0.455 0.415 0.460 363,000 0.4514 -2.22%
2024-09-16 0 0.450 0.450 0.455 0.440 0.460 76,000 34,680 0.4563 0.450 0.450 0.455 0.440 0.460 76,000 0.4563 -4.26%
2024-09-13 0 0.470 0.470 0.480 - - 0 0 - 0.470 0.470 0.480 - - 0 - 0.00%
2024-09-12 0 0.470 0.470 0.475 0.470 0.475 125,000 58,985 0.4719 0.470 0.470 0.475 0.470 0.475 125,000 0.4719 -3.09%
2024-09-11 0 0.485 0.480 0.485 0.485 0.500 163,000 81,435 0.4996 0.485 0.480 0.485 0.485 0.500 163,000 0.4996 -3.00%
2024-09-10 0 0.500 0.480 0.520 0.500 0.500 116,000 58,000 0.5000 0.500 0.480 0.520 0.500 0.500 116,000 0.5000 -1.96%
2024-09-09 0 0.510 0.500 0.510 0.510 0.540 97,000 50,540 0.5210 0.510 0.500 0.510 0.510 0.540 97,000 0.5210 -3.77%
2024-09-05 0 0.530 0.520 0.530 0.530 0.530 201,000 106,530 0.5300 0.530 0.520 0.530 0.530 0.530 201,000 0.5300 1.92%
2024-09-04 0 0.520 0.510 0.520 0.510 0.520 190,000 96,940 0.5102 0.520 0.510 0.520 0.510 0.520 190,000 0.5102 4.00%
2024-09-03 0 0.500 0.500 0.510 0.500 0.510 80,000 40,060 0.5008 0.500 0.500 0.510 0.500 0.510 80,000 0.5008 -1.96%
2024-09-02 0 0.510 0.510 0.530 0.510 0.510 13,000 6,630 0.5100 0.510 0.510 0.530 0.510 0.510 13,000 0.5100 0.00%
2024-08-30 0 0.510 0.500 0.530 0.500 0.520 325,000 166,180 0.5113 0.510 0.500 0.530 0.500 0.520 325,000 0.5113 -1.92%
2024-08-29 0 0.520 0.520 0.530 0.500 0.530 457,000 232,460 0.5087 0.520 0.520 0.530 0.500 0.530 457,000 0.5087 -1.89%
2024-08-28 0 0.530 0.520 0.540 0.530 0.560 412,000 223,420 0.5423 0.530 0.520 0.540 0.530 0.560 412,000 0.5423 -5.36%
2024-08-27 0 0.560 0.560 0.570 0.550 0.570 346,000 192,660 0.5568 0.560 0.560 0.570 0.550 0.570 346,000 0.5568 -3.45%
2024-08-26 0 0.580 0.570 0.580 0.550 0.580 428,000 239,980 0.5607 0.580 0.570 0.580 0.550 0.580 428,000 0.5607 3.57%
2024-08-23 0 0.560 0.560 0.580 0.560 0.570 131,000 73,600 0.5618 0.560 0.560 0.580 0.560 0.570 131,000 0.5618 -5.08%
2024-08-22 0 0.590 0.580 0.590 0.560 0.610 142,000 83,290 0.5865 0.590 0.580 0.590 0.560 0.610 142,000 0.5865 -4.84%
2024-08-21 0 0.620 0.600 0.620 0.620 0.630 188,000 116,570 0.6201 0.620 0.600 0.620 0.620 0.630 188,000 0.6201 0.00%
2024-08-20 0 0.620 0.620 0.630 0.620 0.630 53,000 33,260 0.6275 0.620 0.620 0.630 0.620 0.630 53,000 0.6275 -1.59%
2024-08-19 0 0.630 0.620 0.630 0.620 0.630 30,000 18,880 0.6293 0.630 0.620 0.630 0.620 0.630 30,000 0.6293 0.00%
2024-08-16 0 0.630 0.630 0.640 0.620 0.630 45,000 28,340 0.6298 0.630 0.630 0.640 0.620 0.630 45,000 0.6298 -1.56%
2024-08-15 0 0.640 0.640 0.650 0.640 0.660 113,000 72,460 0.6412 0.640 0.640 0.650 0.640 0.660 113,000 0.6412 -3.03%
2024-08-14 0 0.660 0.660 0.670 0.660 0.670 2,000 1,330 0.6650 0.660 0.660 0.670 0.660 0.670 2,000 0.6650 0.00%
2024-08-13 0 0.660 0.660 0.680 0.660 0.670 6,000 3,970 0.6617 0.660 0.660 0.680 0.660 0.670 6,000 0.6617 3.13%
2024-08-12 0 0.640 0.620 0.680 0.620 0.660 30,000 18,840 0.6280 0.640 0.620 0.680 0.620 0.660 30,000 0.6280 -4.48%
2024-08-09 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - -1.47%
2024-08-08 0 0.680 0.660 0.680 0.650 0.680 97,000 63,790 0.6576 0.680 0.660 0.680 0.650 0.680 97,000 0.6576 1.49%
2024-08-07 0 0.670 0.670 0.690 0.660 0.670 34,000 22,750 0.6691 0.670 0.670 0.690 0.660 0.670 34,000 0.6691 0.00%
2024-08-06 0 0.670 0.670 0.680 0.660 0.680 232,000 157,390 0.6784 0.670 0.670 0.680 0.660 0.680 232,000 0.6784 0.00%
2024-08-05 0 0.670 0.670 0.680 0.670 0.670 25,000 16,750 0.6700 0.670 0.670 0.680 0.670 0.670 25,000 0.6700 -1.47%
2024-08-02 0 0.680 0.670 0.680 0.660 0.680 62,000 42,140 0.6797 0.680 0.670 0.680 0.660 0.680 62,000 0.6797 0.00%
2024-08-01 0 0.680 0.660 0.680 0.660 0.690 58,000 39,590 0.6826 0.680 0.660 0.680 0.660 0.690 58,000 0.6826 0.00%
2024-07-31 0 0.680 0.660 0.680 0.680 0.680 2,000 1,360 0.6800 0.680 0.660 0.680 0.680 0.680 2,000 0.6800 0.00%
2024-07-30 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2024-07-29 0 0.680 0.670 0.680 0.650 0.680 222,000 144,620 0.6514 0.680 0.670 0.680 0.650 0.680 222,000 0.6514 1.49%
2024-07-26 0 0.670 0.660 0.670 0.650 0.670 43,000 28,790 0.6695 0.670 0.660 0.670 0.650 0.670 43,000 0.6695 0.00%
2024-07-25 0 0.670 0.670 0.690 0.670 0.690 131,000 89,320 0.6818 0.670 0.670 0.690 0.670 0.690 131,000 0.6818 -5.63%
2024-07-24 0 0.710 0.680 0.710 0.690 0.710 19,000 13,130 0.6911 0.710 0.680 0.710 0.690 0.710 19,000 0.6911 1.43%
2024-07-23 0 0.700 0.700 0.710 0.700 0.700 30,000 21,000 0.7000 0.700 0.700 0.710 0.700 0.700 30,000 0.7000 0.00%
2024-07-22 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2024-07-19 0 0.700 0.700 0.720 0.700 0.700 6,000 4,200 0.7000 0.700 0.700 0.720 0.700 0.700 6,000 0.7000 0.00%
2024-07-18 0 0.700 0.700 0.720 0.700 0.700 5,000 3,500 0.7000 0.700 0.700 0.720 0.700 0.700 5,000 0.7000 0.00%
2024-07-17 0 0.700 0.690 0.700 0.700 0.710 211,000 147,760 0.7003 0.700 0.690 0.700 0.700 0.710 211,000 0.7003 -1.41%
2024-07-16 0 0.710 0.710 0.720 0.710 0.710 9,000 6,390 0.7100 0.710 0.710 0.720 0.710 0.710 9,000 0.7100 0.00%
2024-07-15 0 0.710 0.710 0.730 0.710 0.720 3,000 2,150 0.7167 0.710 0.710 0.730 0.710 0.720 3,000 0.7167 0.00%
2024-07-12 0 0.710 0.710 0.730 0.710 0.720 5,000 3,590 0.7180 0.710 0.710 0.730 0.710 0.720 5,000 0.7180 -1.39%
2024-07-11 0 0.720 0.710 0.730 - - 0 0 - 0.720 0.710 0.730 - - 0 - 0.00%
2024-07-10 0 0.720 0.720 0.730 0.710 0.710 10,000 7,100 0.7100 0.720 0.720 0.730 0.710 0.710 10,000 0.7100 0.00%
2024-07-09 0 0.720 0.720 0.730 0.720 0.720 1,000 720 0.7200 0.720 0.720 0.730 0.720 0.720 1,000 0.7200 0.00%
2024-07-08 0 0.720 0.720 0.730 0.710 0.710 1,000 710 0.7100 0.720 0.720 0.730 0.710 0.710 1,000 0.7100 0.00%
2024-07-05 0 0.720 0.720 0.730 0.720 0.720 13,000 9,360 0.7200 0.720 0.720 0.730 0.720 0.720 13,000 0.7200 -1.37%
2024-07-04 0 0.730 0.720 0.740 - - 0 0 - 0.730 0.720 0.740 - - 0 - 0.00%
2024-07-03 0 0.730 0.720 0.730 0.730 0.740 6,000 4,400 0.7333 0.730 0.720 0.730 0.730 0.740 6,000 0.7333 2.82%
2024-07-02 0 0.710 0.710 0.730 0.710 0.720 20,000 14,260 0.7130 0.710 0.710 0.730 0.710 0.720 20,000 0.7130 -2.74%
2024-06-28 0 0.730 0.730 0.740 - - 0 0 - 0.730 0.730 0.740 - - 0 - 0.00%
2024-06-27 0 0.730 0.730 0.740 0.730 0.730 79,000 57,670 0.7300 0.730 0.730 0.740 0.730 0.730 79,000 0.7300 0.00%
2024-06-26 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - -1.35%
2024-06-25 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-06-24 0 0.740 0.710 0.740 0.710 0.750 18,000 13,040 0.7244 0.740 0.710 0.740 0.710 0.750 18,000 0.7244 0.00%
2024-06-21 0 0.740 0.720 0.740 0.720 0.740 63,000 45,600 0.7238 0.740 0.720 0.740 0.720 0.740 63,000 0.7238 2.78%
2024-06-20 0 0.720 0.720 0.730 - - 0 0 - 0.720 0.720 0.730 - - 0 - 0.00%
2024-06-19 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 0.00%
2024-06-18 0 0.720 0.740 0.790 0.720 0.740 68,000 50,020 0.7356 0.720 0.740 0.790 0.720 0.740 68,000 0.7356 -1.37%
2024-06-17 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 0.00%
2024-06-14 0 0.730 0.730 0.740 0.730 0.760 221,000 163,500 0.7398 0.730 0.730 0.740 0.730 0.760 221,000 0.7398 0.00%
2024-06-13 0 0.730 0.720 0.740 0.710 0.730 102,000 74,430 0.7297 0.730 0.720 0.740 0.710 0.730 102,000 0.7297 0.00%
2024-06-12 0 0.730 0.710 0.740 - - 0 0 - 0.730 0.710 0.740 - - 0 - 0.00%
2024-06-11 0 0.730 0.730 0.740 0.720 0.730 19,000 13,850 0.7289 0.730 0.730 0.740 0.720 0.730 19,000 0.7289 1.39%
2024-06-07 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 1.41%
2024-06-06 0 0.710 0.710 0.740 0.710 0.710 6,000 4,260 0.7100 0.710 0.710 0.740 0.710 0.710 6,000 0.7100 -2.74%
2024-06-05 0 0.730 0.720 0.750 0.710 0.720 35,000 25,090 0.7169 0.730 0.720 0.750 0.710 0.720 35,000 0.7169 0.00%
2024-06-04 0 0.730 0.730 0.740 0.730 0.770 54,000 40,170 0.7439 0.730 0.730 0.740 0.730 0.770 54,000 0.7439 0.00%
2024-06-03 0 0.760 0.760 0.780 0.760 0.770 109,000 83,840 0.7692 0.730 0.730 0.749 0.730 0.740 113,479 0.7388 -1.30%
2024-05-31 0 0.770 0.750 0.770 0.730 0.870 353,000 273,320 0.7743 0.740 0.720 0.740 0.701 0.836 367,507 0.7437 5.48%
2024-05-30 0 0.730 0.720 0.730 0.730 0.730 100,000 73,000 0.7300 0.701 0.692 0.701 0.701 0.701 104,110 0.7012 0.00%
2024-05-29 0 0.730 0.710 0.730 - - 0 0 - 0.701 0.682 0.701 - - 0 - 0.00%
2024-05-28 0 0.730 0.710 0.730 0.730 0.730 5,000 3,650 0.7300 0.701 0.682 0.701 0.701 0.701 5,205 0.7012 0.00%
2024-05-27 0 0.730 0.720 0.730 0.710 0.730 25,000 18,000 0.7200 0.701 0.692 0.701 0.682 0.701 26,027 0.6916 1.39%
2024-05-24 0 0.720 0.720 0.730 0.710 0.710 15,000 10,650 0.7100 0.692 0.692 0.701 0.682 0.682 15,616 0.6820 0.00%
2024-05-23 0 0.720 0.720 0.730 - - 0 0 - 0.692 0.692 0.701 - - 0 - 0.00%
2024-05-22 0 0.720 0.720 0.730 0.720 0.730 96,000 69,830 0.7274 0.692 0.692 0.701 0.692 0.701 99,945 0.6987 -1.37%
2024-05-21 0 0.730 0.730 0.740 0.730 0.730 92,000 67,160 0.7300 0.701 0.701 0.711 0.701 0.701 95,781 0.7012 -1.35%
2024-05-20 0 0.740 0.730 0.740 0.730 0.740 71,000 51,900 0.7310 0.711 0.701 0.711 0.701 0.711 73,918 0.7021 2.78%
2024-05-17 0 0.720 0.720 0.730 - - 0 0 - 0.692 0.692 0.701 - - 0 - 0.00%
2024-05-16 0 0.720 0.710 0.740 0.720 0.720 13,000 9,360 0.7200 0.692 0.682 0.711 0.692 0.692 13,534 0.6916 0.00%
2024-05-14 0 0.720 0.720 0.740 0.720 0.730 9,000 6,560 0.7289 0.692 0.692 0.711 0.692 0.701 9,370 0.7001 -1.37%
2024-05-13 0 0.730 0.720 0.730 0.720 0.740 229,000 167,110 0.7297 0.701 0.692 0.701 0.692 0.711 238,411 0.7009 1.39%
2024-05-10 0 0.720 0.720 0.730 0.720 0.720 51,000 36,820 0.7220 0.692 0.692 0.701 0.692 0.692 53,096 0.6935 0.00%
2024-05-09 0 0.720 0.720 0.730 0.720 0.730 15,000 10,940 0.7293 0.692 0.692 0.701 0.692 0.701 15,616 0.7005 -1.37%
2024-05-08 0 0.730 0.720 0.730 - - 0 0 - 0.701 0.692 0.701 - - 0 - 0.00%
2024-05-07 0 0.730 0.720 0.730 0.710 0.730 53,000 38,260 0.7219 0.701 0.692 0.701 0.682 0.701 55,178 0.6934 0.00%
2024-05-06 0 0.730 0.720 0.730 0.730 0.730 4,000 2,920 0.7300 0.701 0.692 0.701 0.701 0.701 4,164 0.7012 1.39%
2024-05-03 0 0.720 0.720 0.740 0.720 0.730 40,000 28,940 0.7235 0.692 0.692 0.711 0.692 0.701 41,644 0.6949 -1.37%
2024-05-02 0 0.730 0.720 0.740 0.730 0.730 70,000 51,100 0.7300 0.701 0.692 0.711 0.701 0.701 72,877 0.7012 0.00%
2024-04-30 0 0.730 0.720 0.730 0.730 0.730 1,000 730 0.7300 0.701 0.692 0.701 0.701 0.701 1,041 0.7012 0.00%
2024-04-29 0 0.730 0.720 0.740 0.720 0.740 83,000 60,340 0.7270 0.701 0.692 0.711 0.692 0.711 86,411 0.6983 -1.35%
2024-04-26 0 0.740 0.730 0.740 0.730 0.740 423,000 309,120 0.7308 0.711 0.701 0.711 0.701 0.711 440,384 0.7019 4.23%
2024-04-25 0 0.710 0.710 0.730 - - 0 0 - 0.682 0.682 0.701 - - 0 - 0.00%
2024-04-24 0 0.710 0.710 0.730 - - 0 0 - 0.682 0.682 0.701 - - 0 - 0.00%
2024-04-23 0 0.710 0.710 0.730 0.710 0.710 1,000 710 0.7100 0.682 0.682 0.701 0.682 0.682 1,041 0.6820 -2.74%
2024-04-22 0 0.730 0.710 0.730 0.710 0.730 201,000 146,710 0.7299 0.701 0.682 0.701 0.682 0.701 209,260 0.7011 2.82%
2024-04-19 0 0.710 0.700 0.730 0.710 0.710 150,000 106,500 0.7100 0.682 0.672 0.701 0.682 0.682 156,164 0.6820 -2.74%
2024-04-18 0 0.730 0.710 0.730 0.710 0.730 201,000 146,710 0.7299 0.701 0.682 0.701 0.682 0.701 209,260 0.7011 1.39%
2024-04-17 0 0.720 0.710 0.730 - - 0 0 - 0.692 0.682 0.701 - - 0 - 0.00%
2024-04-16 0 0.720 0.710 0.720 0.720 0.720 4,000 2,880 0.7200 0.692 0.682 0.692 0.692 0.692 4,164 0.6916 -1.37%
2024-04-15 0 0.730 0.720 0.730 0.730 0.730 21,000 15,330 0.7300 0.701 0.692 0.701 0.701 0.701 21,863 0.7012 0.00%
2024-04-12 0 0.730 0.730 0.740 - - 0 0 - 0.701 0.701 0.711 - - 0 - 0.00%
2024-04-11 0 0.730 0.720 0.740 - - 0 0 - 0.701 0.692 0.711 - - 0 - 0.00%
2024-04-10 0 0.730 0.730 0.740 0.730 0.730 46,000 33,580 0.7300 0.701 0.701 0.711 0.701 0.701 47,890 0.7012 0.00%
2024-04-09 0 0.730 0.720 0.730 - - 0 0 - 0.701 0.692 0.701 - - 0 - 0.00%
2024-04-08 0 0.730 0.720 0.730 0.730 0.730 64,000 46,720 0.7300 0.701 0.692 0.701 0.701 0.701 66,630 0.7012 0.00%
2024-04-05 0 0.730 0.710 0.730 0.720 0.730 8,000 5,780 0.7225 0.701 0.682 0.701 0.692 0.701 8,329 0.6940 0.00%
2024-04-03 0 0.730 0.720 0.730 0.710 0.730 281,000 199,810 0.7111 0.701 0.692 0.701 0.682 0.701 292,548 0.6830 1.39%
2024-04-02 0 0.720 0.720 0.730 0.720 0.730 44,000 32,020 0.7277 0.692 0.692 0.701 0.692 0.701 45,808 0.6990 -1.37%
2024-03-28 0 0.730 0.720 0.740 0.710 0.730 321,000 232,060 0.7229 0.701 0.692 0.711 0.682 0.701 334,192 0.6944 -1.35%
2024-03-27 0 0.740 0.720 0.750 0.710 0.740 25,000 18,050 0.7220 0.711 0.692 0.720 0.682 0.711 26,027 0.6935 2.78%
2024-03-26 0 0.720 0.720 0.730 0.720 0.720 141,000 101,520 0.7200 0.692 0.692 0.701 0.692 0.692 146,795 0.6916 -2.70%
2024-03-25 0 0.740 0.730 0.750 0.730 0.740 69,383 51,038 0.7356 0.711 0.701 0.720 0.701 0.711 72,234 0.7066 1.37%
2024-03-22 0 0.730 0.730 0.750 0.730 0.730 30,000 21,900 0.7300 0.701 0.701 0.720 0.701 0.701 31,233 0.7012 0.00%
2024-03-21 0 0.730 0.730 0.750 0.730 0.760 362,000 272,560 0.7529 0.701 0.701 0.720 0.701 0.730 376,877 0.7232 -1.35%
2024-03-20 0 0.740 0.740 0.750 0.720 0.740 391,000 287,260 0.7347 0.711 0.711 0.720 0.692 0.711 407,068 0.7057 2.78%
2024-03-19 0 0.720 0.720 0.730 0.720 0.720 3,000 2,160 0.7200 0.692 0.692 0.701 0.692 0.692 3,123 0.6916 0.00%
2024-03-18 0 0.720 0.710 0.730 - - 0 0 - 0.692 0.682 0.701 - - 0 - 0.00%
2024-03-15 0 0.720 0.720 0.730 0.720 0.720 10,000 7,200 0.7200 0.692 0.692 0.701 0.692 0.692 10,411 0.6916 -1.37%
2024-03-14 0 0.730 0.720 0.730 0.730 0.730 8,000 5,840 0.7300 0.701 0.692 0.701 0.701 0.701 8,329 0.7012 0.00%
2024-03-13 0 0.730 0.720 0.730 0.730 0.730 170,000 124,100 0.7300 0.701 0.692 0.701 0.701 0.701 176,986 0.7012 0.00%
2024-03-12 0 0.730 0.720 0.740 0.720 0.740 191,000 139,620 0.7310 0.701 0.692 0.711 0.692 0.711 198,849 0.7021 0.00%
2024-03-11 0 0.730 0.720 0.730 - - 0 0 - 0.701 0.692 0.701 - - 0 - 0.00%
2024-03-08 0 0.730 0.720 0.730 0.710 0.730 101,000 73,710 0.7298 0.701 0.692 0.701 0.682 0.701 105,151 0.7010 2.82%
2024-03-07 0 0.710 0.710 0.730 - - 0 0 - 0.682 0.682 0.701 - - 0 - 0.00%
2024-03-06 0 0.710 0.710 0.730 0.710 0.730 22,000 16,040 0.7291 0.682 0.682 0.701 0.682 0.701 22,904 0.7003 0.00%
2024-03-05 0 0.710 0.710 0.720 0.710 0.710 1,000 710 0.7100 0.682 0.682 0.692 0.682 0.682 1,041 0.6820 -1.39%
2024-03-04 0 0.720 0.710 0.730 0.720 0.720 30,000 21,600 0.7200 0.692 0.682 0.701 0.692 0.692 31,233 0.6916 -1.37%
2024-03-01 0 0.730 0.720 0.740 0.720 0.720 3,000 2,160 0.7200 0.701 0.692 0.711 0.692 0.692 3,123 0.6916 0.00%
2024-02-29 0 0.730 0.720 0.740 - - 0 0 - 0.701 0.692 0.711 - - 0 - 0.00%
2024-02-28 0 0.730 0.720 0.740 0.730 0.740 428,000 314,940 0.7358 0.701 0.692 0.711 0.701 0.711 445,589 0.7068 2.82%
2024-02-27 0 0.710 0.710 0.730 - - 0 0 - 0.682 0.682 0.701 - - 0 - 0.00%
2024-02-26 0 0.710 0.710 0.730 0.700 0.720 55,000 39,160 0.7120 0.682 0.682 0.701 0.672 0.692 57,260 0.6839 -2.74%
2024-02-23 0 0.730 0.720 0.730 0.730 0.730 45,000 32,850 0.7300 0.701 0.692 0.701 0.701 0.701 46,849 0.7012 -1.35%
2024-02-22 0 0.740 0.720 0.740 - - 0 0 - 0.711 0.692 0.711 - - 0 - 0.00%
2024-02-21 0 0.740 0.740 0.750 0.740 0.740 299,000 221,260 0.7400 0.711 0.711 0.720 0.711 0.711 311,288 0.7108 1.37%
2024-02-20 0 0.730 0.730 0.740 0.710 0.730 16,000 11,660 0.7288 0.701 0.701 0.711 0.682 0.701 16,658 0.7000 2.82%
2024-02-19 0 0.710 0.710 0.730 0.700 0.720 160,000 112,610 0.7038 0.682 0.682 0.701 0.672 0.692 166,575 0.6760 -4.05%
2024-02-16 0 0.740 0.720 0.740 0.740 0.740 1,000 740 0.7400 0.711 0.692 0.711 0.711 0.711 1,041 0.7108 1.37%
2024-02-15 0 0.730 0.730 0.740 0.730 0.730 38,000 27,740 0.7300 0.701 0.701 0.711 0.701 0.701 39,562 0.7012 0.00%
2024-02-14 0 0.730 0.730 0.750 0.710 0.730 20,000 14,420 0.7210 0.701 0.701 0.720 0.682 0.701 20,822 0.6925 -2.67%
2024-02-09 0 0.750 0.710 0.750 0.740 0.750 5,000 3,710 0.7420 0.720 0.682 0.720 0.711 0.720 5,205 0.7127 4.17%
2024-02-08 0 0.720 0.710 0.720 0.720 0.720 4,000 2,880 0.7200 0.692 0.682 0.692 0.692 0.692 4,164 0.6916 0.00%
2024-02-07 0 0.720 0.710 0.730 - - 0 0 - 0.692 0.682 0.701 - - 0 - 0.00%
2024-02-06 0 0.720 0.720 0.740 0.710 0.720 2,000 1,430 0.7150 0.692 0.692 0.711 0.682 0.692 2,082 0.6868 -1.37%
2024-02-05 0 0.730 0.710 0.730 0.710 0.730 41,000 29,910 0.7295 0.701 0.682 0.701 0.682 0.701 42,685 0.7007 2.82%
2024-02-02 0 0.710 0.710 0.740 - - 0 0 - 0.682 0.682 0.711 - - 0 - 0.00%
2024-02-01 0 0.710 0.710 0.730 0.700 0.730 146,000 103,710 0.7103 0.682 0.682 0.701 0.672 0.701 152,000 0.6823 -2.74%
2024-01-31 0 0.730 0.730 0.740 0.730 0.730 4,229 3,080 0.7283 0.701 0.701 0.711 0.701 0.701 4,403 0.6996 -1.35%
2024-01-30 0 0.740 0.730 0.740 - - 0 0 - 0.711 0.701 0.711 - - 0 - 0.00%
2024-01-29 0 0.740 0.730 0.740 0.740 0.750 125,000 92,550 0.7404 0.711 0.701 0.711 0.711 0.720 130,137 0.7112 1.37%
2024-01-26 0 0.730 0.730 0.750 0.730 0.730 7,000 5,110 0.7300 0.701 0.701 0.720 0.701 0.701 7,288 0.7012 1.39%
2024-01-25 0 0.720 0.720 0.730 0.700 0.720 9,000 6,340 0.7044 0.692 0.692 0.701 0.672 0.692 9,370 0.6766 -1.37%
2024-01-24 0 0.730 0.720 0.750 0.720 0.730 108,000 78,320 0.7252 0.701 0.692 0.720 0.692 0.701 112,438 0.6966 -1.35%
2024-01-23 0 0.740 0.720 0.740 0.710 0.740 7,000 5,130 0.7329 0.711 0.692 0.711 0.682 0.711 7,288 0.7039 2.78%
2024-01-22 0 0.720 0.690 0.720 0.720 0.740 303,000 222,110 0.7330 0.692 0.663 0.692 0.692 0.711 315,452 0.7041 -2.70%
2024-01-19 0 0.740 0.720 0.740 0.740 0.740 200,000 148,000 0.7400 0.711 0.692 0.711 0.711 0.711 208,219 0.7108 1.37%
2024-01-18 0 0.730 0.720 0.730 0.710 0.730 52,000 37,920 0.7292 0.701 0.692 0.701 0.682 0.701 54,137 0.7004 0.00%
2024-01-17 0 0.730 0.720 0.730 - - 0 0 - 0.701 0.692 0.701 - - 0 - 0.00%
2024-01-16 0 0.730 0.730 0.740 0.730 0.730 104,000 75,920 0.7300 0.701 0.701 0.711 0.701 0.701 108,274 0.7012 -1.35%
2024-01-15 0 0.740 0.740 0.750 - - 0 0 - 0.711 0.711 0.720 - - 0 - 0.00%
2024-01-12 0 0.740 0.740 0.750 0.740 0.740 1,000 740 0.7400 0.711 0.711 0.720 0.711 0.711 1,041 0.7108 0.00%
2024-01-11 0 0.740 0.740 0.750 0.740 0.740 7,000 5,230 0.7471 0.711 0.711 0.720 0.711 0.711 7,288 0.7177 -1.33%
2024-01-10 0 0.750 0.740 0.750 - - 0 0 - 0.720 0.711 0.720 - - 0 - 0.00%
2024-01-09 0 0.750 0.740 0.750 0.750 0.750 60,000 45,000 0.7500 0.720 0.711 0.720 0.720 0.720 62,466 0.7204 1.35%
2024-01-08 0 0.740 0.730 0.740 0.740 0.740 4,000 2,960 0.7400 0.711 0.701 0.711 0.711 0.711 4,164 0.7108 -1.33%
2024-01-05 0 0.750 0.750 0.770 - - 0 0 - 0.720 0.720 0.740 - - 0 - 0.00%
2024-01-04 0 0.750 0.750 0.760 0.750 0.750 1,000 750 0.7500 0.720 0.720 0.730 0.720 0.720 1,041 0.7204 -1.32%
2024-01-03 0 0.760 0.750 0.770 - - 0 0 - 0.730 0.720 0.740 - - 0 - 0.00%
2024-01-02 0 0.760 0.760 0.770 0.760 0.760 3,000 2,280 0.7600 0.730 0.730 0.740 0.730 0.730 3,123 0.7300 1.33%
2023-12-29 0 0.750 0.750 0.760 0.750 0.750 2,000 1,510 0.7550 0.720 0.720 0.730 0.720 0.720 2,082 0.7252 0.00%
2023-12-28 0 0.750 0.740 0.760 - - 0 0 - 0.720 0.711 0.730 - - 0 - 0.00%
2023-12-27 0 0.750 0.750 0.760 0.750 0.750 2,000 1,500 0.7500 0.720 0.720 0.730 0.720 0.720 2,082 0.7204 0.00%
2023-12-22 0 0.750 0.750 0.760 0.750 0.750 11,000 8,250 0.7500 0.720 0.720 0.730 0.720 0.720 11,452 0.7204 0.00%
2023-12-21 0 0.750 0.750 0.760 0.750 0.750 17,000 12,750 0.7500 0.720 0.720 0.730 0.720 0.720 17,699 0.7204 1.35%
2023-12-20 0 0.740 0.740 0.750 0.720 0.740 100,000 73,980 0.7398 0.711 0.711 0.720 0.692 0.711 104,110 0.7106 0.00%
2023-12-19 0 0.740 0.740 0.750 0.740 0.750 4,000 2,990 0.7475 0.711 0.711 0.720 0.711 0.720 4,164 0.7180 -1.33%
2023-12-18 0 0.750 0.730 0.750 0.750 0.760 239,000 179,750 0.7521 0.720 0.701 0.720 0.720 0.730 248,822 0.7224 0.00%
2023-12-15 0 0.750 0.750 0.760 0.730 0.750 112,000 82,940 0.7405 0.720 0.720 0.730 0.701 0.720 116,603 0.7113 4.17%
2023-12-14 0 0.720 0.720 0.730 0.700 0.720 30,000 21,310 0.7103 0.692 0.692 0.701 0.672 0.692 31,233 0.6823 1.41%
2023-12-13 0 0.710 0.710 0.720 0.700 0.730 94,000 67,830 0.7216 0.682 0.682 0.692 0.672 0.701 97,863 0.6931 -4.05%
2023-12-12 0 0.740 0.740 0.760 0.740 0.740 6,000 4,440 0.7400 0.711 0.711 0.730 0.711 0.711 6,247 0.7108 0.00%
2023-12-11 0 0.740 0.730 0.750 - - 0 0 - 0.711 0.701 0.720 - - 0 - 0.00%
2023-12-08 0 0.740 0.740 0.760 - - 0 0 - 0.711 0.711 0.730 - - 0 - 0.00%
2023-12-07 0 0.740 0.740 0.760 0.740 0.740 26,000 19,240 0.7400 0.711 0.711 0.730 0.711 0.711 27,068 0.7108 -1.33%
2023-12-06 0 0.750 0.750 0.760 0.750 0.750 130,000 97,500 0.7500 0.720 0.720 0.730 0.720 0.720 135,342 0.7204 1.35%
2023-12-05 0 0.740 0.740 0.750 0.740 0.740 13,000 9,620 0.7400 0.711 0.711 0.720 0.711 0.711 13,534 0.7108 1.37%
2023-12-04 0 0.730 0.720 0.730 0.720 0.730 19,000 13,860 0.7295 0.701 0.692 0.701 0.692 0.701 19,781 0.7007 0.00%
2023-12-01 0 0.730 0.730 0.750 0.720 0.730 232,000 169,030 0.7286 0.701 0.701 0.720 0.692 0.701 241,534 0.6998 1.39%
2023-11-30 0 0.720 0.710 0.720 0.710 0.740 111,000 80,800 0.7279 0.692 0.682 0.692 0.682 0.711 115,562 0.6992 -1.37%
2023-11-29 0 0.730 0.730 0.740 0.720 0.740 335,000 245,820 0.7338 0.701 0.701 0.711 0.692 0.711 348,767 0.7048 0.00%
2023-11-28 0 0.730 0.730 0.740 0.730 0.740 55,000 40,690 0.7398 0.701 0.701 0.711 0.701 0.711 57,260 0.7106 -2.67%
2023-11-27 0 0.750 0.750 0.760 0.730 0.750 374,000 278,140 0.7437 0.720 0.720 0.730 0.701 0.720 389,370 0.7143 1.35%
2023-11-24 0 0.740 0.730 0.740 0.730 0.750 181,000 135,180 0.7469 0.711 0.701 0.711 0.701 0.720 188,438 0.7174 0.00%
2023-11-23 0 0.740 0.730 0.740 0.740 0.750 108,000 80,860 0.7487 0.711 0.701 0.711 0.711 0.720 112,438 0.7191 0.00%
2023-11-22 0 0.740 0.740 0.750 0.740 0.740 31,000 22,940 0.7400 0.711 0.711 0.720 0.711 0.711 32,274 0.7108 0.00%
2023-11-21 0 0.740 0.740 0.750 - - 0 0 - 0.711 0.711 0.720 - - 0 - 0.00%
2023-11-20 0 0.740 0.740 0.760 - - 0 0 - 0.711 0.711 0.730 - - 0 - 0.00%
2023-11-17 0 0.740 0.740 0.750 0.740 0.750 36,000 26,790 0.7442 0.711 0.711 0.720 0.711 0.720 37,479 0.7148 -1.33%
2023-11-16 0 0.750 0.740 0.760 0.750 0.750 14,000 10,500 0.7500 0.720 0.711 0.730 0.720 0.720 14,575 0.7204 0.00%
2023-11-15 0 0.750 0.750 0.760 0.730 0.750 12,000 8,980 0.7483 0.720 0.720 0.730 0.701 0.720 12,493 0.7188 1.35%
2023-11-14 0 0.740 0.730 0.750 0.740 0.750 122,000 91,380 0.7490 0.711 0.701 0.720 0.711 0.720 127,014 0.7194 0.00%
2023-11-13 0 0.740 0.730 0.740 0.730 0.740 42,000 31,070 0.7398 0.711 0.701 0.711 0.701 0.711 43,726 0.7106 -1.33%
2023-11-10 0 0.750 0.740 0.750 0.740 0.750 21,000 15,740 0.7495 0.720 0.711 0.720 0.711 0.720 21,863 0.7199 0.00%
2023-11-09 0 0.750 0.750 0.760 0.750 0.760 47,000 35,340 0.7519 0.720 0.720 0.730 0.720 0.730 48,932 0.7222 0.00%
2023-11-08 0 0.750 0.750 0.760 0.750 0.750 6,000 4,500 0.7500 0.720 0.720 0.730 0.720 0.720 6,247 0.7204 -1.32%
2023-11-07 0 0.760 0.750 0.760 0.750 0.760 45,000 34,040 0.7564 0.730 0.720 0.730 0.720 0.730 46,849 0.7266 0.00%
2023-11-06 0 0.760 0.750 0.760 0.760 0.770 158,000 120,160 0.7605 0.730 0.720 0.730 0.730 0.740 164,493 0.7305 1.33%
2023-11-03 0 0.750 0.750 0.770 0.750 0.770 5,000 3,830 0.7660 0.720 0.720 0.740 0.720 0.740 5,205 0.7358 -3.85%
2023-11-02 0 0.780 0.770 0.790 - - 0 0 - 0.749 0.740 0.759 - - 0 - 0.00%
2023-11-01 0 0.780 0.780 0.800 0.780 0.790 111,000 87,580 0.7890 0.749 0.749 0.768 0.749 0.759 115,562 0.7579 0.00%
2023-10-31 0 0.780 0.780 0.800 0.780 0.790 62,000 48,410 0.7808 0.749 0.749 0.768 0.749 0.759 64,548 0.7500 1.30%
2023-10-30 0 0.770 0.760 0.770 0.760 0.770 54,000 41,170 0.7624 0.740 0.730 0.740 0.730 0.740 56,219 0.7323 -1.28%
2023-10-27 0 0.780 0.770 0.780 0.740 0.780 41,000 31,220 0.7615 0.749 0.740 0.749 0.711 0.749 42,685 0.7314 6.85%
2023-10-26 0 0.730 0.730 0.750 0.730 0.740 91,000 66,480 0.7305 0.701 0.701 0.720 0.701 0.711 94,740 0.7017 1.39%
2023-10-25 0 0.720 0.720 0.740 0.720 0.730 34,000 24,810 0.7297 0.692 0.692 0.711 0.692 0.701 35,397 0.7009 0.00%
2023-10-24 0 0.720 0.720 0.730 0.720 0.740 200,000 146,200 0.7310 0.692 0.692 0.701 0.692 0.711 208,219 0.7021 0.00%
2023-10-20 0 0.720 0.720 0.750 0.710 0.770 249,000 182,900 0.7345 0.692 0.692 0.720 0.682 0.740 259,233 0.7055 -5.26%
2023-10-19 0 0.760 0.750 0.770 0.750 0.760 96,000 72,700 0.7573 0.730 0.720 0.740 0.720 0.730 99,945 0.7274 1.33%
2023-10-18 0 0.750 0.740 0.760 - - 0 0 - 0.720 0.711 0.730 - - 0 - 0.00%
2023-10-17 0 0.750 0.750 0.760 0.750 0.750 81,000 60,750 0.7500 0.720 0.720 0.730 0.720 0.720 84,329 0.7204 0.00%
2023-10-16 0 0.750 0.750 0.760 0.750 0.750 2,000 1,500 0.7500 0.720 0.720 0.730 0.720 0.720 2,082 0.7204 0.00%
2023-10-13 0 0.750 0.750 0.760 0.750 0.750 18,000 13,500 0.7500 0.720 0.720 0.730 0.720 0.720 18,740 0.7204 -3.85%
2023-10-12 0 0.780 0.760 0.790 0.750 0.790 77,000 58,780 0.7634 0.749 0.730 0.759 0.720 0.759 80,164 0.7332 1.30%
2023-10-11 0 0.770 0.750 0.770 0.750 0.770 64,000 49,260 0.7697 0.740 0.720 0.740 0.720 0.740 66,630 0.7393 2.67%
2023-10-10 0 0.750 0.730 0.770 0.750 0.750 88,000 66,000 0.7500 0.720 0.701 0.740 0.720 0.720 91,616 0.7204 0.00%
2023-10-09 0 0.750 0.740 0.770 - - 0 0 - 0.720 0.711 0.740 - - 0 - 0.00%
2023-10-06 0 0.750 0.750 0.780 - - 0 0 - 0.720 0.720 0.749 - - 0 - 0.00%
2023-10-05 0 0.750 0.750 0.770 0.740 0.740 1,000 740 0.7400 0.720 0.720 0.740 0.711 0.711 1,041 0.7108 2.74%
2023-10-04 0 0.760 0.760 0.780 - - 0 0 - 0.701 0.701 0.720 - - 0 - 0.00%
2023-10-03 0 0.760 0.760 0.790 0.760 0.770 12,000 9,220 0.7683 0.701 0.701 0.729 0.701 0.710 13,007 0.7089 -1.30%
2023-09-29 0 0.770 0.770 0.780 0.760 0.780 11,000 8,560 0.7782 0.710 0.710 0.720 0.701 0.720 11,923 0.7180 -1.28%
2023-09-28 0 0.780 0.780 0.790 0.780 0.780 51,000 39,780 0.7800 0.720 0.720 0.729 0.720 0.720 55,278 0.7196 0.00%
2023-09-27 0 0.780 0.760 0.790 0.750 0.780 160,000 122,540 0.7659 0.720 0.701 0.729 0.692 0.720 173,421 0.7066 -2.50%
2023-09-26 0 0.800 0.770 0.790 0.750 0.800 96,000 73,150 0.7620 0.738 0.710 0.729 0.692 0.738 104,053 0.7030 5.26%
2023-09-25 0 0.760 0.760 0.780 0.760 0.780 103,000 80,230 0.7789 0.701 0.701 0.720 0.701 0.720 111,640 0.7187 -2.56%
2023-09-22 0 0.780 0.760 0.780 - - 0 0 - 0.720 0.701 0.720 - - 0 - 0.00%
2023-09-21 0 0.780 0.760 0.790 0.760 0.790 104,000 81,270 0.7814 0.720 0.701 0.729 0.701 0.729 112,724 0.7210 2.63%
2023-09-20 0 0.760 0.760 0.790 - - 0 0 - 0.701 0.701 0.729 - - 0 - 1.33%
2023-09-19 0 0.750 0.750 0.790 - - 0 0 - 0.692 0.692 0.729 - - 0 - 0.00%
2023-09-18 0 0.750 0.750 0.780 0.750 0.780 104,000 80,130 0.7705 0.692 0.692 0.720 0.692 0.720 112,724 0.7109 -1.32%
2023-09-15 0 0.760 0.760 0.790 0.760 0.770 87,000 66,960 0.7697 0.701 0.701 0.729 0.701 0.710 94,298 0.7101 -5.00%
2023-09-14 0 0.800 0.770 0.800 0.760 0.800 191,000 150,950 0.7903 0.738 0.710 0.738 0.701 0.738 207,021 0.7292 6.67%
2023-09-13 0 0.750 0.750 0.780 0.740 0.740 3,000 2,220 0.7400 0.692 0.692 0.720 0.683 0.683 3,252 0.6827 0.00%
2023-09-12 0 0.750 0.740 0.750 0.750 0.760 63,000 47,380 0.7521 0.692 0.683 0.692 0.692 0.701 68,284 0.6939 -1.32%
2023-09-11 0 0.760 0.760 0.790 - - 0 0 - 0.701 0.701 0.729 - - 0 - 0.00%
2023-09-07 0 0.760 0.760 0.790 - - 0 0 - 0.701 0.701 0.729 - - 0 - 0.00%
2023-09-06 0 0.760 0.760 0.780 - - 0 0 - 0.701 0.701 0.720 - - 0 - 0.00%
2023-09-05 0 0.760 0.760 0.780 0.760 0.760 8,000 6,080 0.7600 0.701 0.701 0.720 0.701 0.701 8,671 0.7012 1.33%
2023-09-04 0 0.750 0.750 0.780 0.750 0.760 5,000 3,780 0.7560 0.692 0.692 0.720 0.692 0.701 5,419 0.6975 -1.32%
2023-08-31 0 0.760 0.750 0.780 - - 0 0 - 0.701 0.692 0.720 - - 0 - 0.00%
2023-08-30 0 0.760 0.750 0.770 - - 0 0 - 0.701 0.692 0.710 - - 0 - 0.00%
2023-08-29 0 0.760 0.760 0.780 0.750 0.760 14,000 10,590 0.7564 0.701 0.701 0.720 0.692 0.701 15,174 0.6979 1.33%
2023-08-28 0 0.750 0.750 0.770 0.750 0.770 207,000 155,750 0.7524 0.692 0.692 0.710 0.692 0.710 224,363 0.6942 -2.60%
2023-08-25 0 0.770 0.760 0.770 0.760 0.770 26,000 20,010 0.7696 0.710 0.701 0.710 0.701 0.710 28,181 0.7101 -1.28%
2023-08-24 0 0.780 0.770 0.780 0.780 0.790 220,000 171,800 0.7809 0.720 0.710 0.720 0.720 0.729 238,454 0.7205 -1.27%
2023-08-23 0 0.790 0.790 0.800 0.770 0.790 320,000 250,340 0.7823 0.729 0.729 0.738 0.710 0.729 346,842 0.7218 5.33%
2023-08-22 0 0.750 0.740 0.770 0.750 0.780 36,000 27,870 0.7742 0.692 0.683 0.710 0.692 0.720 39,020 0.7143 2.74%
2023-08-21 0 0.730 0.730 0.770 0.710 0.770 162,000 117,530 0.7255 0.674 0.674 0.710 0.655 0.710 175,589 0.6693 -2.67%
2023-08-18 0 0.750 0.750 0.770 0.750 0.770 17,000 12,840 0.7553 0.692 0.692 0.710 0.692 0.710 18,426 0.6968 -2.60%
2023-08-17 0 0.770 0.750 0.770 0.750 0.770 80,000 60,880 0.7610 0.710 0.692 0.710 0.692 0.710 86,710 0.7021 2.67%
2023-08-16 0 0.750 0.760 0.770 0.740 0.750 16,000 11,930 0.7456 0.692 0.701 0.710 0.683 0.692 17,342 0.6879 -1.32%
2023-08-15 0 0.760 0.760 0.770 0.740 0.780 258,000 193,330 0.7493 0.701 0.701 0.710 0.683 0.720 279,641 0.6914 -2.56%
2023-08-14 0 0.780 0.780 0.800 0.780 0.800 681,000 535,240 0.7860 0.720 0.720 0.738 0.720 0.738 738,123 0.7251 -2.50%
2023-08-11 0 0.800 0.800 0.810 0.800 0.820 179,000 144,990 0.8100 0.738 0.738 0.747 0.738 0.757 194,015 0.7473 -1.23%
2023-08-10 0 0.810 0.790 0.820 0.770 0.810 124,000 99,380 0.8015 0.747 0.729 0.757 0.710 0.747 134,401 0.7394 1.25%
2023-08-09 0 0.800 0.780 0.800 - - 0 0 - 0.738 0.720 0.738 - - 0 - 0.00%
2023-08-08 0 0.800 0.770 0.800 - - 0 0 - 0.738 0.710 0.738 - - 0 - 0.00%
2023-08-07 0 0.800 0.760 0.800 - - 0 0 - 0.738 0.701 0.738 - - 0 - 0.00%
2023-08-04 0 0.800 0.780 0.810 - - 0 0 - 0.738 0.720 0.747 - - 0 - 0.00%
2023-08-03 0 0.800 0.800 0.820 0.800 0.800 135,000 108,000 0.8000 0.738 0.738 0.757 0.738 0.738 146,324 0.7381 0.00%
2023-08-02 0 0.800 0.780 0.800 - - 0 0 - 0.738 0.720 0.738 - - 0 - 0.00%
2023-08-01 0 0.800 0.780 0.800 0.800 0.800 70,000 56,000 0.8000 0.738 0.720 0.738 0.738 0.738 75,872 0.7381 1.27%
2023-07-31 0 0.790 0.790 0.800 0.790 0.790 15,000 11,850 0.7900 0.729 0.729 0.738 0.729 0.729 16,258 0.7289 -1.25%
2023-07-28 0 0.800 0.780 0.800 - - 0 0 - 0.738 0.720 0.738 - - 0 - 0.00%
2023-07-27 0 0.800 0.770 0.800 0.770 0.800 100,000 77,250 0.7725 0.738 0.710 0.738 0.710 0.738 108,388 0.7127 3.90%
2023-07-26 0 0.770 0.760 0.780 - - 0 0 - 0.710 0.701 0.720 - - 0 - 0.00%
2023-07-25 0 0.770 0.750 0.770 0.730 0.770 179,000 134,530 0.7516 0.710 0.692 0.710 0.674 0.710 194,015 0.6934 0.00%
2023-07-24 0 0.770 0.760 0.790 0.760 0.800 119,000 93,740 0.7877 0.710 0.701 0.729 0.701 0.738 128,982 0.7268 -2.53%
2023-07-21 0 0.790 0.780 0.800 - - 0 0 - 0.729 0.720 0.738 - - 0 - 0.00%
2023-07-20 0 0.790 0.760 0.790 - - 0 0 - 0.729 0.701 0.729 - - 0 - 0.00%
2023-07-19 0 0.790 0.770 0.790 0.770 0.790 329,000 259,560 0.7889 0.729 0.710 0.729 0.710 0.729 356,597 0.7279 -1.25%
2023-07-18 0 0.800 0.790 0.800 0.790 0.800 15,000 11,990 0.7993 0.738 0.729 0.738 0.729 0.738 16,258 0.7375 0.00%
2023-07-14 0 0.800 0.780 0.800 - - 0 0 - 0.738 0.720 0.738 - - 0 - 0.00%
2023-07-13 0 0.800 0.780 0.800 0.800 0.810 136,000 108,830 0.8002 0.738 0.720 0.738 0.738 0.747 147,408 0.7383 0.00%
2023-07-12 0 0.800 0.800 0.810 0.800 0.800 28,000 22,400 0.8000 0.738 0.738 0.747 0.738 0.738 30,349 0.7381 1.27%
2023-07-11 0 0.790 0.790 0.800 0.790 0.800 4,000 3,170 0.7925 0.729 0.729 0.738 0.729 0.738 4,336 0.7312 0.00%
2023-07-10 0 0.790 0.790 0.800 0.780 0.790 532,000 416,260 0.7824 0.729 0.729 0.738 0.720 0.729 576,625 0.7219 1.28%
2023-07-07 0 0.780 0.780 0.790 0.780 0.800 92,000 73,560 0.7996 0.720 0.720 0.729 0.720 0.738 99,717 0.7377 -2.50%
2023-07-06 0 0.800 0.780 0.800 0.790 0.800 28,000 22,220 0.7936 0.738 0.720 0.738 0.729 0.738 30,349 0.7322 0.00%
2023-07-05 0 0.800 0.800 0.810 0.780 0.800 556,000 444,780 0.8000 0.738 0.738 0.747 0.720 0.738 602,638 0.7381 2.56%
2023-07-04 0 0.780 0.780 0.800 0.780 0.800 13,000 10,380 0.7985 0.720 0.720 0.738 0.720 0.738 14,090 0.7367 1.30%
2023-07-03 0 0.770 0.770 0.800 0.770 0.810 106,000 85,820 0.8096 0.710 0.710 0.738 0.710 0.747 114,891 0.7470 -4.94%
2023-06-30 0 0.810 0.810 0.820 - - 0 0 - 0.747 0.747 0.757 - - 0 - 2.53%
2023-06-29 0 0.790 0.790 0.810 - - 0 0 - 0.729 0.729 0.747 - - 0 - 1.28%
2023-06-28 0 0.780 0.780 0.820 - - 0 0 - 0.720 0.720 0.757 - - 0 - 0.00%
2023-06-27 0 0.780 0.780 0.800 0.780 0.800 16,000 12,780 0.7988 0.720 0.720 0.738 0.720 0.738 17,342 0.7369 -3.70%
2023-06-26 0 0.810 0.800 0.810 0.780 0.810 126,000 100,930 0.8010 0.747 0.738 0.747 0.720 0.747 136,569 0.7390 3.85%
2023-06-23 0 0.780 0.780 0.800 0.780 0.800 37,000 28,980 0.7832 0.720 0.720 0.738 0.720 0.738 40,104 0.7226 0.00%
2023-06-21 0 0.780 0.780 0.800 0.780 0.790 16,000 12,600 0.7875 0.720 0.720 0.738 0.720 0.729 17,342 0.7266 0.00%
2023-06-20 0 0.780 0.780 0.800 0.770 0.780 61,000 47,020 0.7708 0.720 0.720 0.738 0.710 0.720 66,117 0.7112 0.00%
2023-06-19 0 0.780 0.780 0.790 0.780 0.790 6,000 4,730 0.7883 0.720 0.720 0.729 0.720 0.729 6,503 0.7273 -1.27%
2023-06-16 0 0.790 0.790 0.800 0.760 0.810 570,000 455,120 0.7985 0.729 0.729 0.738 0.701 0.747 617,812 0.7367 2.60%
2023-06-15 0 0.770 0.750 0.770 - - 0 0 - 0.710 0.692 0.710 - - 0 - -1.28%
2023-06-14 0 0.780 0.750 0.780 0.750 0.780 12,000 9,300 0.7750 0.720 0.692 0.720 0.692 0.720 13,007 0.7150 4.00%
2023-06-13 0 0.750 0.750 0.760 0.750 0.760 32,000 24,300 0.7594 0.692 0.692 0.701 0.692 0.701 34,684 0.7006 -1.32%
2023-06-12 0 0.760 0.760 0.790 0.760 0.760 12,000 9,120 0.7600 0.701 0.701 0.729 0.701 0.701 13,007 0.7012 0.00%
2023-06-09 0 0.760 0.750 0.790 - - 0 0 - 0.701 0.692 0.729 - - 0 - 0.00%
2023-06-08 0 0.760 0.760 0.780 0.750 0.760 6,000 4,530 0.7550 0.701 0.701 0.720 0.692 0.701 6,503 0.6966 0.00%
2023-06-07 0 0.760 0.750 0.790 0.760 0.790 219,000 166,980 0.7625 0.701 0.692 0.729 0.701 0.729 237,370 0.7035 -2.56%
2023-06-06 0 0.780 0.760 0.780 - - 0 0 - 0.720 0.701 0.720 - - 0 - -0.00%
2023-06-05 0 0.810 0.800 0.810 0.800 0.810 228,000 182,440 0.8002 0.720 0.711 0.720 0.711 0.720 256,630 0.7109 2.53%
2023-06-02 0 0.790 0.780 0.800 0.780 0.800 4,000 3,170 0.7925 0.702 0.693 0.711 0.693 0.711 4,502 0.7041 -2.47%
2023-06-01 0 0.810 0.790 0.810 0.790 0.810 16,000 12,720 0.7950 0.720 0.702 0.720 0.702 0.720 18,009 0.7063 2.53%
2023-05-31 0 0.790 0.790 0.820 0.780 0.790 13,000 10,260 0.7892 0.702 0.702 0.729 0.693 0.702 14,632 0.7012 0.00%
2023-05-30 0 0.790 0.780 0.790 0.770 0.790 17,000 13,260 0.7800 0.702 0.693 0.702 0.684 0.702 19,135 0.6930 0.00%
2023-05-29 0 0.790 0.780 0.790 0.770 0.800 63,000 49,220 0.7813 0.702 0.693 0.702 0.684 0.711 70,911 0.6941 1.28%
2023-05-25 0 0.780 0.780 0.810 0.750 0.790 180,000 139,850 0.7769 0.693 0.693 0.720 0.666 0.702 202,602 0.6903 -2.50%
2023-05-24 0 0.800 0.800 0.820 0.800 0.810 117,000 93,610 0.8001 0.711 0.711 0.729 0.711 0.720 131,691 0.7108 -1.23%
2023-05-23 0 0.810 0.810 0.820 0.800 0.810 101,000 81,800 0.8099 0.720 0.720 0.729 0.711 0.720 113,682 0.7195 0.00%
2023-05-22 0 0.810 0.810 0.820 0.810 0.810 6,000 4,860 0.8100 0.720 0.720 0.729 0.720 0.720 6,753 0.7196 0.00%
2023-05-19 0 0.810 0.810 0.830 - - 0 0 - 0.720 0.720 0.737 - - 0 - 0.00%
2023-05-18 0 0.810 0.810 0.830 - - 0 0 - 0.720 0.720 0.737 - - 0 - 0.00%
2023-05-17 0 0.810 0.810 0.820 0.810 0.820 111,000 90,090 0.8116 0.720 0.720 0.729 0.720 0.729 124,938 0.7211 0.00%
2023-05-16 0 0.810 0.810 0.820 0.800 0.820 168,000 136,970 0.8153 0.720 0.720 0.729 0.711 0.729 189,095 0.7243 0.00%
2023-05-15 0 0.810 0.810 0.830 0.800 0.820 8,000 6,540 0.8175 0.720 0.720 0.737 0.711 0.729 9,005 0.7263 1.25%
2023-05-12 0 0.800 0.800 0.820 0.760 0.830 174,000 141,880 0.8154 0.711 0.711 0.729 0.675 0.737 195,849 0.7244 -4.76%
2023-05-11 0 0.840 0.840 0.860 0.840 0.840 87,000 73,080 0.8400 0.746 0.746 0.764 0.746 0.746 97,924 0.7463 1.20%
2023-05-10 0 0.830 0.830 0.840 - - 0 0 - 0.737 0.737 0.746 - - 0 - 0.00%
2023-05-09 0 0.830 0.820 0.840 0.820 0.840 29,000 24,080 0.8303 0.737 0.729 0.746 0.729 0.746 32,641 0.7377 -1.19%
2023-05-08 0 0.840 0.840 0.850 0.830 0.850 226,000 191,630 0.8479 0.746 0.746 0.755 0.737 0.755 254,378 0.7533 0.00%
2023-05-05 0 0.840 0.840 0.850 0.820 0.840 25,000 20,730 0.8292 0.746 0.746 0.755 0.729 0.746 28,139 0.7367 0.00%
2023-05-04 0 0.840 0.820 0.840 0.810 0.840 24,000 19,890 0.8288 0.746 0.729 0.746 0.720 0.746 27,014 0.7363 0.00%
2023-05-03 0 0.840 0.840 0.860 0.830 0.840 84,000 70,550 0.8399 0.746 0.746 0.764 0.737 0.746 94,548 0.7462 0.00%
2023-05-02 0 0.840 0.830 0.840 0.830 0.840 62,000 52,060 0.8397 0.746 0.737 0.746 0.737 0.746 69,785 0.7460 0.00%
2023-04-28 0 0.840 0.830 0.880 - - 0 0 - 0.746 0.737 0.782 - - 0 - 0.00%
2023-04-27 0 0.840 0.830 0.860 0.830 0.840 3,000 2,510 0.8367 0.746 0.737 0.764 0.737 0.746 3,377 0.7433 0.00%
2023-04-26 0 0.840 0.830 0.890 0.830 0.840 138,000 114,610 0.8305 0.746 0.737 0.791 0.737 0.746 155,328 0.7379 0.00%
2023-04-25 0 0.840 0.830 0.860 0.830 0.860 19,000 15,970 0.8405 0.746 0.737 0.764 0.737 0.764 21,386 0.7468 1.20%
2023-04-24 0 0.830 0.830 0.840 0.830 0.830 32,000 26,560 0.8300 0.737 0.737 0.746 0.737 0.737 36,018 0.7374 -1.19%
2023-04-21 0 0.840 0.830 0.840 - - 0 0 - 0.746 0.737 0.746 - - 0 - 0.00%
2023-04-20 0 0.840 0.840 0.850 0.830 0.840 11,000 9,230 0.8391 0.746 0.746 0.755 0.737 0.746 12,381 0.7455 -1.18%
2023-04-19 0 0.850 0.840 0.860 0.840 0.850 52,000 43,790 0.8421 0.755 0.746 0.764 0.746 0.755 58,530 0.7482 0.00%
2023-04-18 0 0.850 0.840 0.850 0.850 0.850 32,000 27,200 0.8500 0.755 0.746 0.755 0.755 0.755 36,018 0.7552 0.00%
2023-04-17 0 0.850 0.840 0.850 0.840 0.850 24,000 20,370 0.8488 0.755 0.746 0.755 0.746 0.755 27,014 0.7541 0.00%
2023-04-14 0 0.850 0.830 0.860 0.850 0.860 30,000 25,700 0.8567 0.755 0.737 0.764 0.755 0.764 33,767 0.7611 -1.16%
2023-04-13 0 0.860 0.850 0.860 - - 0 0 - 0.764 0.755 0.764 - - 0 - 0.00%
2023-04-12 0 0.860 0.860 0.880 - - 0 0 - 0.764 0.764 0.782 - - 0 - 0.00%
2023-04-11 0 0.860 0.860 0.870 0.860 0.870 101,000 87,160 0.8630 0.764 0.764 0.773 0.764 0.773 113,682 0.7667 -1.15%
2023-04-06 0 0.870 0.850 0.880 0.860 0.880 201,000 174,300 0.8672 0.773 0.755 0.782 0.764 0.782 226,239 0.7704 1.16%
2023-04-04 0 0.860 0.840 0.870 - - 0 0 - 0.764 0.746 0.773 - - 0 - 0.00%
2023-04-03 0 0.860 0.850 0.870 0.850 0.860 26,000 22,290 0.8573 0.764 0.755 0.773 0.755 0.764 29,265 0.7617 1.18%
2023-03-31 0 0.850 0.840 0.860 - - 0 0 - 0.755 0.746 0.764 - - 0 - 0.00%
2023-03-30 0 0.850 0.850 0.860 0.850 0.860 177,000 152,200 0.8599 0.755 0.755 0.764 0.755 0.764 199,226 0.7640 0.00%
2023-03-29 0 0.850 0.840 0.850 0.830 0.850 257,000 218,420 0.8499 0.755 0.746 0.755 0.737 0.755 289,271 0.7551 2.41%
2023-03-28 0 0.830 0.830 0.840 0.830 0.850 28,000 23,780 0.8493 0.737 0.737 0.746 0.737 0.755 31,516 0.7545 -2.35%
2023-03-27 0 0.850 0.830 0.850 - - 0 0 - 0.755 0.737 0.755 - - 0 - -1.16%
2023-03-24 0 0.860 0.840 0.860 0.840 0.860 25,000 21,400 0.8560 0.764 0.746 0.764 0.746 0.764 28,139 0.7605 2.38%
2023-03-23 0 0.840 0.840 0.860 0.830 0.840 12,000 10,060 0.8383 0.746 0.746 0.764 0.737 0.746 13,507 0.7448 0.00%
2023-03-22 0 0.840 0.840 0.860 0.830 0.830 13,000 10,790 0.8300 0.746 0.746 0.764 0.737 0.737 14,632 0.7374 -1.18%
2023-03-21 0 0.850 0.850 0.860 0.850 0.850 15,000 12,750 0.8500 0.755 0.755 0.764 0.755 0.755 16,884 0.7552 2.41%
2023-03-20 0 0.830 0.830 0.840 0.830 0.860 87,000 73,380 0.8434 0.737 0.737 0.746 0.737 0.764 97,924 0.7494 -2.35%
2023-03-17 0 0.850 0.850 0.880 0.850 0.860 11,000 9,450 0.8591 0.755 0.755 0.782 0.755 0.764 12,381 0.7633 -1.16%
2023-03-16 0 0.860 0.850 0.880 - - 0 0 - 0.764 0.755 0.782 - - 0 - 0.00%
2023-03-15 0 0.860 0.840 0.880 - - 0 0 - 0.764 0.746 0.782 - - 0 - 0.00%
2023-03-14 0 0.860 0.840 0.870 - - 0 0 - 0.764 0.746 0.773 - - 0 - 0.00%
2023-03-13 0 0.860 0.850 0.870 0.850 0.860 112,000 95,800 0.8554 0.764 0.755 0.773 0.755 0.764 126,064 0.7599 0.00%
2023-03-10 0 0.860 0.850 0.880 0.860 0.890 14,000 12,430 0.8879 0.764 0.755 0.782 0.764 0.791 15,758 0.7888 -3.37%
2023-03-09 0 0.890 0.860 0.890 0.860 0.890 52,000 45,750 0.8798 0.791 0.764 0.791 0.764 0.791 58,530 0.7817 2.30%
2023-03-08 0 0.870 0.850 0.870 0.870 0.870 59,000 51,330 0.8700 0.773 0.755 0.773 0.773 0.773 66,409 0.7729 0.00%
2023-03-07 0 0.870 0.870 0.880 - - 0 0 - 0.773 0.773 0.782 - - 0 - 0.00%
2023-03-06 0 0.870 0.870 0.880 0.870 0.870 3,000 2,610 0.8700 0.773 0.773 0.782 0.773 0.773 3,377 0.7729 1.16%
2023-03-03 0 0.860 0.860 0.880 0.850 0.860 27,012 23,219 0.8596 0.764 0.764 0.782 0.755 0.764 30,404 0.7637 -1.15%
2023-03-02 0 0.870 0.870 0.880 0.870 0.880 39,000 33,970 0.8710 0.773 0.773 0.782 0.773 0.782 43,897 0.7739 0.00%
2023-03-01 0 0.870 0.860 0.870 0.870 0.880 277,000 242,990 0.8772 0.773 0.764 0.773 0.773 0.782 311,782 0.7794 1.16%
2023-02-28 0 0.860 0.860 0.880 0.850 0.860 8,000 6,870 0.8588 0.764 0.764 0.782 0.755 0.764 9,005 0.7629 1.18%
2023-02-27 0 0.850 0.850 0.860 0.850 0.870 133,000 114,370 0.8599 0.755 0.755 0.764 0.755 0.773 149,701 0.7640 -2.30%
2023-02-24 0 0.870 0.850 0.880 0.840 0.870 69,000 59,640 0.8643 0.773 0.755 0.782 0.746 0.773 77,664 0.7679 0.00%
2023-02-23 0 0.870 0.860 0.880 0.840 0.870 52,000 44,950 0.8644 0.773 0.764 0.782 0.746 0.773 58,530 0.7680 0.00%
2023-02-22 0 0.870 0.870 0.880 0.870 0.880 53,000 46,630 0.8798 0.773 0.773 0.782 0.773 0.782 59,655 0.7817 1.16%
2023-02-21 0 0.860 0.860 0.880 0.850 0.860 21,000 17,890 0.8519 0.764 0.764 0.782 0.755 0.764 23,637 0.7569 0.00%
2023-02-20 0 0.860 0.850 0.880 0.840 0.860 120,000 101,940 0.8495 0.764 0.755 0.782 0.746 0.764 135,068 0.7547 0.00%
2023-02-17 0 0.860 0.860 0.870 0.850 0.860 30,000 25,700 0.8567 0.764 0.764 0.773 0.755 0.764 33,767 0.7611 -1.15%
2023-02-16 0 0.870 0.860 0.870 0.860 0.870 25,000 21,740 0.8696 0.773 0.764 0.773 0.764 0.773 28,139 0.7726 1.16%
2023-02-15 0 0.860 0.860 0.870 0.860 0.870 73,000 63,380 0.8682 0.764 0.764 0.773 0.764 0.773 82,166 0.7714 -1.15%
2023-02-14 0 0.870 0.870 0.900 0.870 0.870 17,000 14,790 0.8700 0.773 0.773 0.800 0.773 0.773 19,135 0.7729 -2.25%
2023-02-13 0 0.890 0.870 0.890 - - 0 0 - 0.791 0.773 0.791 - - 0 - 0.00%
2023-02-10 0 0.890 0.880 0.900 - - 0 0 - 0.791 0.782 0.800 - - 0 - 0.00%
2023-02-09 0 0.890 0.890 0.900 - - 0 0 - 0.791 0.791 0.800 - - 0 - 0.00%
2023-02-08 0 0.890 0.880 0.900 0.880 0.890 37,000 32,620 0.8816 0.791 0.782 0.800 0.782 0.791 41,646 0.7833 1.14%
2023-02-07 0 0.880 0.880 0.890 0.880 0.890 72,000 63,620 0.8836 0.782 0.782 0.791 0.782 0.791 81,041 0.7850 -1.12%
2023-02-06 0 0.890 0.890 0.900 0.880 0.890 9,000 7,930 0.8811 0.791 0.791 0.800 0.782 0.791 10,130 0.7828 -1.11%
2023-02-03 0 0.900 0.880 0.900 0.890 0.900 202,000 179,990 0.8910 0.800 0.782 0.800 0.791 0.800 227,365 0.7916 0.00%
2023-02-02 0 0.900 0.890 0.900 0.890 0.910 72,000 64,900 0.9014 0.800 0.791 0.800 0.791 0.808 81,041 0.8008 -2.17%
2023-02-01 0 0.920 0.910 0.920 0.880 0.920 192,000 174,790 0.9104 0.817 0.808 0.817 0.782 0.817 216,109 0.8088 4.55%
2023-01-31 0 0.880 0.880 0.900 0.880 0.880 47,000 41,360 0.8800 0.782 0.782 0.800 0.782 0.782 52,902 0.7818 0.00%
2023-01-30 0 0.880 0.880 0.900 0.880 0.890 152,000 134,610 0.8856 0.782 0.782 0.800 0.782 0.791 171,086 0.7868 -2.22%
2023-01-27 0 0.900 0.890 0.900 0.880 0.910 147,000 131,640 0.8955 0.800 0.791 0.800 0.782 0.808 165,459 0.7956 0.00%
2023-01-26 0 0.900 0.900 0.910 0.890 0.910 458,000 412,370 0.9004 0.800 0.800 0.808 0.791 0.808 515,510 0.7999 0.00%
2023-01-20 0 0.900 0.880 0.900 0.870 0.900 12,000 10,710 0.8925 0.800 0.782 0.800 0.773 0.800 13,507 0.7929 2.27%
2023-01-19 0 0.880 0.880 0.890 0.880 0.890 7,000 6,170 0.8814 0.782 0.782 0.791 0.782 0.791 7,879 0.7831 2.33%
2023-01-18 0 0.860 0.850 0.870 0.860 0.880 106,000 92,080 0.8687 0.764 0.755 0.773 0.764 0.782 119,310 0.7718 -1.15%
2023-01-17 0 0.870 0.870 0.880 0.870 0.880 105,000 92,270 0.8788 0.773 0.773 0.782 0.773 0.782 118,185 0.7807 -1.14%
2023-01-16 0 0.880 0.880 0.900 0.880 0.880 2,000 1,760 0.8800 0.782 0.782 0.800 0.782 0.782 2,251 0.7818 0.00%
2023-01-13 0 0.880 0.880 0.900 0.880 0.900 23,000 20,440 0.8887 0.782 0.782 0.800 0.782 0.800 25,888 0.7896 -1.12%
2023-01-12 0 0.890 0.880 0.890 0.880 0.890 16,000 14,140 0.8838 0.791 0.782 0.791 0.782 0.791 18,009 0.7852 -1.11%
2023-01-11 0 0.900 0.880 0.900 - - 0 0 - 0.800 0.782 0.800 - - 0 - 0.00%
2023-01-10 0 0.900 0.890 0.900 0.890 0.900 215,000 192,250 0.8942 0.800 0.791 0.800 0.791 0.800 241,997 0.7944 1.12%
2023-01-09 0 0.890 0.890 0.910 0.890 0.910 99,000 89,450 0.9035 0.791 0.791 0.808 0.791 0.808 111,431 0.8027 0.00%
2023-01-06 0 0.890 0.890 0.910 0.890 0.910 58,000 52,640 0.9076 0.791 0.791 0.808 0.791 0.808 65,283 0.8063 -1.11%
2023-01-05 0 0.900 0.890 0.910 0.890 0.920 230,000 207,010 0.9000 0.800 0.791 0.808 0.791 0.817 258,881 0.7996 -2.17%
2023-01-04 0 0.920 0.910 0.930 0.900 0.920 280,000 255,860 0.9138 0.817 0.808 0.826 0.800 0.817 315,159 0.8118 1.10%
2023-01-03 0 0.910 0.900 0.920 0.900 0.920 22,000 20,080 0.9127 0.808 0.800 0.817 0.800 0.817 24,763 0.8109 0.00%
2022-12-30 0 0.910 0.910 0.920 0.900 0.910 20,000 18,120 0.9060 0.808 0.808 0.817 0.800 0.808 22,511 0.8049 1.11%
2022-12-29 0 0.900 0.890 0.920 0.890 0.920 94,000 85,400 0.9085 0.800 0.791 0.817 0.791 0.817 105,803 0.8072 -2.17%
2022-12-28 0 0.920 0.900 0.920 0.860 0.990 1,042,000 970,920 0.9318 0.817 0.800 0.817 0.764 0.880 1,172,842 0.8278 1.10%
2022-12-23 0 0.910 0.900 0.920 0.900 0.910 223,000 202,160 0.9065 0.808 0.800 0.817 0.800 0.808 251,002 0.8054 2.25%
2022-12-22 0 0.890 0.890 0.900 0.880 0.910 190,000 171,460 0.9024 0.791 0.791 0.800 0.782 0.808 213,858 0.8017 1.14%
2022-12-21 0 0.880 0.880 0.900 0.880 0.900 21,000 18,800 0.8952 0.782 0.782 0.800 0.782 0.800 23,637 0.7954 -2.22%
2022-12-20 0 0.900 0.880 0.910 0.850 0.900 309,000 277,390 0.8977 0.800 0.782 0.808 0.755 0.800 347,801 0.7976 4.65%
2022-12-19 0 0.860 0.850 0.870 0.840 0.890 185,000 158,820 0.8585 0.764 0.755 0.773 0.746 0.791 208,230 0.7627 -3.37%
2022-12-16 0 0.890 0.890 0.910 0.880 0.900 68,000 60,580 0.8909 0.791 0.791 0.808 0.782 0.800 76,539 0.7915 2.30%
2022-12-15 0 0.870 0.870 0.890 0.870 0.870 5,000 4,350 0.8700 0.773 0.773 0.791 0.773 0.773 5,628 0.7729 -3.33%
2022-12-14 0 0.900 0.890 0.900 0.900 0.950 435,000 402,550 0.9254 0.800 0.791 0.800 0.800 0.844 489,622 0.8222 2.27%
2022-12-13 0 0.880 0.880 0.920 0.840 0.940 667,000 597,520 0.8958 0.782 0.782 0.817 0.746 0.835 750,754 0.7959 10.00%
2022-12-12 0 0.800 0.800 0.840 0.800 0.830 101,000 83,300 0.8248 0.711 0.711 0.746 0.711 0.737 113,682 0.7327 -2.44%
2022-12-09 0 0.820 0.810 0.830 0.820 0.850 11,000 9,320 0.8473 0.729 0.720 0.737 0.729 0.755 12,381 0.7528 2.50%
2022-12-08 0 0.800 0.810 0.840 0.800 0.830 91,000 75,470 0.8293 0.711 0.720 0.746 0.711 0.737 102,427 0.7368 -1.23%
2022-12-07 0 0.810 0.790 0.830 - - 0 0 - 0.720 0.702 0.737 - - 0 - 0.00%
2022-12-06 0 0.810 0.790 0.840 - - 0 0 - 0.720 0.702 0.746 - - 0 - 0.00%
2022-12-05 0 0.810 0.790 0.830 0.760 0.820 364,000 286,980 0.7884 0.720 0.702 0.737 0.675 0.729 409,707 0.7005 3.85%
2022-12-02 0 0.780 0.760 0.820 0.770 0.770 26,000 20,020 0.7700 0.693 0.675 0.729 0.684 0.684 29,265 0.6841 -1.27%
2022-12-01 0 0.790 0.760 0.810 - - 0 0 - 0.702 0.675 0.720 - - 0 - 0.00%
2022-11-30 0 0.790 0.770 0.800 0.760 0.790 189,000 144,350 0.7638 0.702 0.684 0.711 0.675 0.702 212,732 0.6786 5.33%
2022-11-29 0 0.750 0.740 0.750 0.730 0.760 302,000 226,490 0.7500 0.666 0.657 0.666 0.649 0.675 339,922 0.6663 0.00%
2022-11-28 0 0.750 0.730 0.760 0.750 0.760 120,000 91,190 0.7599 0.666 0.649 0.675 0.666 0.675 135,068 0.6751 -2.60%
2022-11-25 0 0.770 0.760 0.900 0.760 0.760 1,000 760 0.7600 0.684 0.675 0.800 0.675 0.675 1,126 0.6752 0.00%
2022-11-24 0 0.770 0.760 0.770 0.770 0.770 35,000 26,950 0.7700 0.684 0.675 0.684 0.684 0.684 39,395 0.6841 0.00%
2022-11-23 0 0.770 0.770 0.840 - - 0 0 - 0.684 0.684 0.746 - - 0 - 0.00%
2022-11-22 0 0.770 0.740 0.780 0.770 0.770 2,000 1,540 0.7700 0.684 0.657 0.693 0.684 0.684 2,251 0.6841 0.00%
2022-11-21 0 0.770 0.770 0.800 - - 0 0 - 0.684 0.684 0.711 - - 0 - 0.00%
2022-11-18 0 0.770 0.770 0.800 - - 0 0 - 0.684 0.684 0.711 - - 0 - 0.00%
2022-11-17 0 0.770 0.770 0.790 0.770 0.770 17,000 13,090 0.7700 0.684 0.684 0.702 0.684 0.684 19,135 0.6841 0.00%
2022-11-16 0 0.770 0.760 0.790 0.770 0.770 2,000 1,540 0.7700 0.684 0.675 0.702 0.684 0.684 2,251 0.6841 0.00%
2022-11-15 0 0.770 0.770 0.780 0.760 0.760 2,000 1,520 0.7600 0.684 0.684 0.693 0.675 0.675 2,251 0.6752 2.67%
2022-11-14 0 0.750 0.750 0.760 0.750 0.760 20,000 15,100 0.7550 0.666 0.666 0.675 0.666 0.675 22,511 0.6708 1.35%
2022-11-11 0 0.740 0.740 0.750 0.720 0.730 52,000 38,120 0.7331 0.657 0.657 0.666 0.640 0.649 58,530 0.6513 2.78%
2022-11-10 0 0.720 0.720 0.730 0.710 0.730 39,000 27,720 0.7108 0.640 0.640 0.649 0.631 0.649 43,897 0.6315 0.00%
2022-11-09 0 0.720 0.720 0.740 0.700 0.730 50,000 36,090 0.7218 0.640 0.640 0.657 0.622 0.649 56,278 0.6413 -2.70%
2022-11-08 0 0.740 0.720 0.750 0.740 0.740 10,000 7,400 0.7400 0.657 0.640 0.666 0.657 0.657 11,256 0.6574 1.37%
2022-11-07 0 0.730 0.730 0.740 0.720 0.730 42,000 30,350 0.7226 0.649 0.649 0.657 0.640 0.649 47,274 0.6420 2.82%
2022-11-04 0 0.710 0.710 0.730 0.700 0.720 139,000 99,440 0.7154 0.631 0.631 0.649 0.622 0.640 156,454 0.6356 -2.74%
2022-11-03 0 0.730 0.720 0.730 0.720 0.730 62,000 45,160 0.7284 0.649 0.640 0.649 0.640 0.649 69,785 0.6471 -1.35%
2022-11-02 0 0.740 0.740 0.750 0.740 0.750 2,000 1,490 0.7450 0.657 0.657 0.666 0.657 0.666 2,251 0.6619 1.37%
2022-11-01 0 0.730 0.720 0.730 0.680 0.730 54,000 39,210 0.7261 0.649 0.640 0.649 0.604 0.649 60,781 0.6451 -1.35%
2022-10-31 0 0.740 0.730 0.740 0.740 0.740 40,000 29,600 0.7400 0.657 0.649 0.657 0.657 0.657 45,023 0.6574 0.00%
2022-10-28 0 0.740 0.740 0.750 0.740 0.770 19,000 14,260 0.7505 0.657 0.657 0.666 0.657 0.684 21,386 0.6668 -1.33%
2022-10-27 0 0.750 0.750 0.770 - - 0 0 - 0.666 0.666 0.684 - - 0 - 1.35%
2022-10-26 0 0.740 0.720 0.770 0.710 0.770 17,000 12,860 0.7565 0.657 0.640 0.684 0.631 0.684 19,135 0.6721 -2.63%
2022-10-25 0 0.760 0.680 0.780 0.760 0.760 95,000 72,200 0.7600 0.675 0.604 0.693 0.675 0.675 106,929 0.6752 0.00%
2022-10-24 0 0.760 0.680 0.760 0.760 0.780 146,000 112,660 0.7716 0.675 0.604 0.675 0.675 0.693 164,333 0.6856 -1.30%
2022-10-21 0 0.770 0.770 0.780 - - 0 0 - 0.684 0.684 0.693 - - 0 - 0.00%
2022-10-20 0 0.770 0.760 0.770 0.770 0.780 18,000 13,980 0.7767 0.684 0.675 0.684 0.684 0.693 20,260 0.6900 -1.28%
2022-10-19 0 0.780 0.770 0.800 0.780 0.800 26,000 20,540 0.7900 0.693 0.684 0.711 0.693 0.711 29,265 0.7019 1.30%
2022-10-18 0 0.770 0.760 0.790 - - 0 0 - 0.684 0.675 0.702 - - 0 - 0.00%
2022-10-17 0 0.770 0.770 0.800 0.760 0.800 129,474 100,820 0.7787 0.684 0.684 0.711 0.675 0.711 145,732 0.6918 1.32%
2022-10-14 0 0.760 0.760 0.800 - - 0 0 - 0.675 0.675 0.711 - - 0 - 0.00%
2022-10-13 0 0.760 0.760 0.770 0.760 0.760 2,000 1,520 0.7600 0.675 0.675 0.684 0.675 0.675 2,251 0.6752 -1.30%
2022-10-12 0 0.770 0.760 0.770 0.770 0.780 36,000 27,730 0.7703 0.684 0.675 0.684 0.684 0.693 40,520 0.6843 -1.28%
2022-10-11 0 0.780 0.780 0.800 - - 0 0 - 0.693 0.693 0.711 - - 0 - 0.00%
2022-10-10 0 0.780 0.780 0.800 - - 0 0 - 0.693 0.693 0.711 - - 0 - 0.00%
2022-10-07 0 0.780 0.780 0.800 0.770 0.780 14,000 10,910 0.7793 0.693 0.693 0.711 0.684 0.693 15,758 0.6923 0.00%
2022-10-06 0 0.780 0.780 0.800 0.780 0.780 1,000 780 0.7800 0.693 0.693 0.711 0.693 0.693 1,126 0.6930 1.30%
2022-10-05 0 0.800 0.790 0.830 0.790 0.800 17,467 13,944 0.7983 0.684 0.676 0.710 0.676 0.684 20,426 0.6826 2.56%
2022-10-03 0 0.780 0.780 0.790 0.780 0.810 884,000 698,420 0.7901 0.667 0.667 0.676 0.667 0.693 1,033,769 0.6756 -2.50%
2022-09-30 0 0.800 0.800 0.820 0.780 0.810 364,000 288,810 0.7934 0.684 0.684 0.701 0.667 0.693 425,669 0.6785 3.90%
2022-09-29 0 0.770 0.770 0.790 0.770 0.790 3,000 2,330 0.7767 0.658 0.658 0.676 0.658 0.676 3,508 0.6641 -3.75%
2022-09-28 0 0.800 0.790 0.800 0.800 0.800 120,000 96,000 0.8000 0.684 0.676 0.684 0.684 0.684 140,331 0.6841 0.00%
2022-09-27 0 0.800 0.780 0.830 0.780 0.800 267,000 209,740 0.7855 0.684 0.667 0.710 0.667 0.684 312,236 0.6717 0.00%
2022-09-26 0 0.800 0.790 0.820 0.760 0.800 230,043 179,663 0.7810 0.684 0.676 0.701 0.650 0.684 269,017 0.6678 2.56%
2022-09-23 0 0.780 0.770 0.780 0.780 0.790 63,000 49,150 0.7802 0.667 0.658 0.667 0.667 0.676 73,674 0.6671 -1.27%
2022-09-22 0 0.790 0.780 0.820 0.770 0.800 145,000 115,510 0.7966 0.676 0.667 0.701 0.658 0.684 169,566 0.6812 -3.66%
2022-09-21 0 0.820 0.780 0.820 0.780 0.820 69,000 56,060 0.8125 0.701 0.667 0.701 0.667 0.701 80,690 0.6948 2.50%
2022-09-20 0 0.800 0.800 0.810 0.780 0.810 5,000 3,990 0.7980 0.684 0.684 0.693 0.667 0.693 5,847 0.6824 0.00%
2022-09-19 0 0.800 0.790 0.800 0.800 0.800 59,000 47,200 0.8000 0.684 0.676 0.684 0.684 0.684 68,996 0.6841 0.00%
2022-09-16 0 0.800 0.790 0.830 0.800 0.800 200,000 160,000 0.8000 0.684 0.676 0.710 0.684 0.684 233,884 0.6841 1.27%
2022-09-15 0 0.790 0.790 0.820 0.780 0.790 3,000 2,350 0.7833 0.676 0.676 0.701 0.667 0.676 3,508 0.6698 1.28%
2022-09-14 0 0.780 0.780 0.830 0.780 0.790 3,000 2,360 0.7867 0.667 0.667 0.710 0.667 0.676 3,508 0.6727 -2.50%
2022-09-13 0 0.800 0.780 0.820 0.780 0.830 85,000 67,760 0.7972 0.684 0.667 0.701 0.667 0.710 99,401 0.6817 -2.44%
2022-09-09 0 0.820 0.820 0.830 0.820 0.820 99,000 81,180 0.8200 0.701 0.701 0.710 0.701 0.701 115,773 0.7012 -1.20%
2022-09-08 0 0.830 0.810 0.830 0.830 0.830 20,000 16,600 0.8300 0.710 0.693 0.710 0.710 0.710 23,388 0.7098 2.47%
2022-09-07 0 0.810 0.800 0.810 0.810 0.820 519,000 424,460 0.8178 0.693 0.684 0.693 0.693 0.701 606,930 0.6994 -2.41%
2022-09-06 0 0.830 0.820 0.830 0.820 0.830 328,000 272,120 0.8296 0.710 0.701 0.710 0.701 0.710 383,570 0.7094 1.22%
2022-09-05 0 0.820 0.820 0.830 0.820 0.830 59,000 48,880 0.8285 0.701 0.701 0.710 0.701 0.710 68,996 0.7084 1.23%
2022-09-02 0 0.810 0.810 0.830 0.790 0.810 5,800 4,604 0.7938 0.693 0.693 0.710 0.676 0.693 6,783 0.6788 1.25%
2022-09-01 0 0.800 0.790 0.800 0.800 0.800 3,000 2,410 0.8033 0.684 0.676 0.684 0.684 0.684 3,508 0.6869 -3.61%
2022-08-31 0 0.830 0.810 0.830 - - 0 0 - 0.710 0.693 0.710 - - 0 - 0.00%
2022-08-30 0 0.830 0.810 0.830 - - 0 0 - 0.710 0.693 0.710 - - 0 - 0.00%
2022-08-29 0 0.830 0.800 0.830 0.810 0.830 62,000 51,440 0.8297 0.710 0.684 0.710 0.693 0.710 72,504 0.7095 2.47%
2022-08-26 0 0.810 0.810 0.830 0.810 0.830 5,000 4,070 0.8140 0.693 0.693 0.710 0.693 0.710 5,847 0.6961 -2.41%
2022-08-25 0 0.830 0.810 0.830 0.830 0.830 2,000 1,660 0.8300 0.710 0.693 0.710 0.710 0.710 2,339 0.7098 1.22%
2022-08-24 0 0.820 0.820 0.830 0.800 0.820 163,000 132,150 0.8107 0.701 0.701 0.710 0.684 0.701 190,616 0.6933 -1.20%
2022-08-23 0 0.830 0.810 0.830 0.830 0.830 2,000 1,650 0.8250 0.710 0.693 0.710 0.710 0.710 2,339 0.7055 2.47%
2022-08-22 0 0.810 0.790 0.830 0.790 0.800 101,000 80,790 0.7999 0.693 0.676 0.710 0.676 0.684 118,112 0.6840 -2.41%
2022-08-19 0 0.830 0.790 0.830 0.830 0.830 5,000 4,150 0.8300 0.710 0.676 0.710 0.710 0.710 5,847 0.7098 1.22%
2022-08-18 0 0.820 0.790 0.820 0.820 0.820 2,000 1,640 0.8200 0.701 0.676 0.701 0.701 0.701 2,339 0.7012 0.00%
2022-08-17 0 0.820 0.800 0.830 0.810 0.820 13,000 10,590 0.8146 0.701 0.684 0.710 0.693 0.701 15,202 0.6966 1.23%
2022-08-16 0 0.810 0.800 0.810 - - 0 0 - 0.693 0.684 0.693 - - 0 - 0.00%
2022-08-15 0 0.810 0.800 0.830 - - 0 0 - 0.693 0.684 0.710 - - 0 - 0.00%
2022-08-12 0 0.810 0.790 0.810 0.810 0.810 30,000 24,300 0.8100 0.693 0.676 0.693 0.693 0.693 35,083 0.6927 2.53%
2022-08-11 0 0.790 0.790 0.830 0.790 0.810 37,000 29,830 0.8062 0.676 0.676 0.710 0.676 0.693 43,269 0.6894 -2.47%
2022-08-10 0 0.810 0.810 0.830 0.810 0.810 4,000 3,240 0.8100 0.693 0.693 0.710 0.693 0.693 4,678 0.6927 0.00%
2022-08-09 0 0.810 0.810 0.830 0.800 0.830 81,000 66,820 0.8249 0.693 0.693 0.710 0.684 0.710 94,723 0.7054 0.00%
2022-08-08 0 0.810 0.810 0.830 0.810 0.810 9,000 7,290 0.8100 0.693 0.693 0.710 0.693 0.693 10,525 0.6927 0.00%
2022-08-05 0 0.810 0.810 0.820 0.800 0.810 31,000 25,100 0.8097 0.693 0.693 0.701 0.684 0.693 36,252 0.6924 1.25%
2022-08-04 0 0.800 0.800 0.830 0.800 0.830 88,000 71,820 0.8161 0.684 0.684 0.710 0.684 0.710 102,909 0.6979 -1.23%
2022-08-03 0 0.810 0.810 0.830 0.810 0.820 34,000 27,560 0.8106 0.693 0.693 0.710 0.693 0.701 39,760 0.6932 -1.22%
2022-08-02 0 0.820 0.820 0.840 0.820 0.820 2,000 1,640 0.8200 0.701 0.701 0.718 0.701 0.701 2,339 0.7012 -1.20%
2022-08-01 0 0.830 0.820 0.830 0.820 0.830 151,000 124,330 0.8234 0.710 0.701 0.710 0.701 0.710 176,583 0.7041 0.00%
2022-07-29 0 0.830 0.820 0.830 0.830 0.830 6,000 4,980 0.8300 0.710 0.701 0.710 0.710 0.710 7,017 0.7098 0.00%
2022-07-28 0 0.830 0.830 0.850 0.830 0.830 55,000 45,650 0.8300 0.710 0.710 0.727 0.710 0.710 64,318 0.7098 -1.19%
2022-07-27 0 0.840 0.840 0.860 0.840 0.850 167,000 140,600 0.8419 0.718 0.718 0.735 0.718 0.727 195,293 0.7199 -1.18%
2022-07-26 0 0.850 0.840 0.860 0.840 0.850 47,000 39,940 0.8498 0.727 0.718 0.735 0.718 0.727 54,963 0.7267 -1.16%
2022-07-25 0 0.860 0.840 0.860 0.850 0.860 4,000 3,420 0.8550 0.735 0.718 0.735 0.727 0.735 4,678 0.7311 0.00%
2022-07-22 0 0.860 0.850 0.860 0.850 0.860 52,000 44,700 0.8596 0.735 0.727 0.735 0.727 0.735 60,810 0.7351 1.18%
2022-07-21 0 0.850 0.850 0.860 0.850 0.880 93,000 80,290 0.8633 0.727 0.727 0.735 0.727 0.753 108,756 0.7383 -1.16%
2022-07-20 0 0.860 0.850 0.860 0.850 0.870 31,000 26,370 0.8506 0.735 0.727 0.735 0.727 0.744 36,252 0.7274 -1.15%
2022-07-19 0 0.870 0.860 0.870 0.860 0.870 23,000 19,790 0.8604 0.744 0.735 0.744 0.735 0.744 26,897 0.7358 2.35%
2022-07-18 0 0.850 0.850 0.870 0.850 0.880 46,000 39,900 0.8674 0.727 0.727 0.744 0.727 0.753 53,793 0.7417 -1.16%
2022-07-15 0 0.860 0.850 0.860 0.850 0.870 333,000 289,460 0.8692 0.735 0.727 0.735 0.727 0.744 389,417 0.7433 1.18%
2022-07-14 0 0.850 0.850 0.870 0.840 0.850 62,000 52,630 0.8489 0.727 0.727 0.744 0.718 0.727 72,504 0.7259 -1.16%
2022-07-13 0 0.860 0.850 0.870 - - 0 0 - 0.735 0.727 0.744 - - 0 - 0.00%
2022-07-12 0 0.860 0.860 0.870 - - 0 0 - 0.735 0.735 0.744 - - 0 - 0.00%
2022-07-11 0 0.860 0.860 0.870 0.860 0.860 10,000 8,600 0.8600 0.735 0.735 0.744 0.735 0.735 11,694 0.7354 1.18%
2022-07-08 0 0.850 0.850 0.860 0.850 0.860 35,000 29,750 0.8500 0.727 0.727 0.735 0.727 0.735 40,930 0.7269 0.00%
2022-07-07 0 0.850 0.850 0.880 0.850 0.850 1,000 850 0.8500 0.727 0.727 0.753 0.727 0.727 1,169 0.7269 -2.30%
2022-07-06 0 0.870 0.850 0.880 - - 0 0 - 0.744 0.727 0.753 - - 0 - 0.00%
2022-07-05 0 0.870 0.850 0.870 0.860 0.870 100,055 86,545 0.8650 0.744 0.727 0.744 0.735 0.744 117,006 0.7397 0.00%
2022-07-04 0 0.870 0.870 0.890 0.870 0.870 31,000 26,970 0.8700 0.744 0.744 0.761 0.744 0.744 36,252 0.7440 0.00%
2022-06-30 0 0.870 0.870 0.890 - - 0 0 - 0.744 0.744 0.761 - - 0 - 0.00%
2022-06-29 0 0.870 0.870 0.890 0.870 0.880 84,000 73,280 0.8724 0.744 0.744 0.761 0.744 0.753 98,231 0.7460 0.00%
2022-06-28 0 0.870 0.860 0.870 0.870 0.870 1,000 870 0.8700 0.744 0.735 0.744 0.744 0.744 1,169 0.7440 -1.14%
2022-06-27 0 0.880 0.880 0.890 0.870 0.880 57,000 50,050 0.8781 0.753 0.753 0.761 0.744 0.753 66,657 0.7509 1.15%
2022-06-24 0 0.870 0.850 0.870 0.870 0.870 20,000 17,400 0.8700 0.744 0.727 0.744 0.744 0.744 23,388 0.7440 0.00%
2022-06-23 0 0.870 0.870 0.880 0.850 0.880 39,000 33,640 0.8626 0.744 0.744 0.753 0.727 0.753 45,607 0.7376 0.00%
2022-06-22 0 0.870 0.860 0.880 0.870 0.870 19,000 16,530 0.8700 0.744 0.735 0.753 0.744 0.744 22,219 0.7440 0.00%
2022-06-21 0 0.870 0.860 0.870 0.850 0.870 44,000 37,560 0.8536 0.744 0.735 0.744 0.727 0.744 51,455 0.7300 0.00%
2022-06-20 0 0.870 0.860 0.880 - - 0 0 - 0.744 0.735 0.753 - - 0 - 0.00%
2022-06-17 0 0.870 0.860 0.890 - - 0 0 - 0.744 0.735 0.761 - - 0 - 0.00%
2022-06-16 0 0.870 0.860 0.890 - - 0 0 - 0.744 0.735 0.761 - - 0 - 0.00%
2022-06-15 0 0.870 0.870 0.880 0.870 0.870 8,000 6,960 0.8700 0.744 0.744 0.753 0.744 0.744 9,355 0.7440 0.00%
2022-06-14 0 0.870 0.870 0.880 0.870 0.870 200,000 174,000 0.8700 0.744 0.744 0.753 0.744 0.744 233,884 0.7440 1.16%
2022-06-13 0 0.860 0.840 0.870 - - 0 0 - 0.735 0.718 0.744 - - 0 - 0.00%
2022-06-10 0 0.860 0.840 0.890 - - 0 0 - 0.735 0.718 0.761 - - 0 - 0.00%
2022-06-09 0 0.860 0.860 0.870 0.860 0.860 1,050 901 0.8581 0.735 0.735 0.744 0.735 0.735 1,228 0.7338 -2.27%
2022-06-08 0 0.880 0.860 0.880 0.870 0.880 47,000 40,960 0.8715 0.753 0.735 0.753 0.744 0.753 54,963 0.7452 3.53%
2022-06-07 0 0.880 0.880 0.890 0.880 0.880 57,000 50,160 0.8800 0.727 0.727 0.735 0.727 0.727 69,010 0.7269 -1.12%
2022-06-06 0 0.890 0.880 0.890 0.890 0.890 20,000 17,800 0.8900 0.735 0.727 0.735 0.735 0.735 24,214 0.7351 1.14%
2022-06-02 0 0.880 0.860 0.880 - - 0 0 - 0.727 0.710 0.727 - - 0 - 0.00%
2022-06-01 0 0.880 0.860 0.890 0.880 0.890 51,000 45,280 0.8878 0.727 0.710 0.735 0.727 0.735 61,745 0.7333 0.00%
2022-05-31 0 0.880 0.860 0.890 0.880 0.890 62,000 54,880 0.8852 0.727 0.710 0.735 0.727 0.735 75,063 0.7311 1.15%
2022-05-30 0 0.870 0.870 0.880 0.870 0.870 20,000 17,400 0.8700 0.719 0.719 0.727 0.719 0.719 24,214 0.7186 -1.14%
2022-05-27 0 0.880 0.870 0.880 0.860 0.880 128,000 112,550 0.8793 0.727 0.719 0.727 0.710 0.727 154,969 0.7263 1.15%
2022-05-26 0 0.870 0.860 0.880 0.860 0.870 213,000 185,270 0.8698 0.719 0.710 0.727 0.710 0.719 257,878 0.7184 1.16%
2022-05-25 0 0.860 0.850 0.860 0.860 0.860 30,000 25,800 0.8600 0.710 0.702 0.710 0.710 0.710 36,321 0.7103 0.00%
2022-05-24 0 0.860 0.850 0.860 0.850 0.880 329,000 286,410 0.8705 0.710 0.702 0.710 0.702 0.727 398,319 0.7190 -1.15%
2022-05-23 0 0.870 0.850 0.870 0.830 0.870 365,000 310,350 0.8503 0.719 0.702 0.719 0.686 0.719 441,904 0.7023 -1.14%
2022-05-20 0 0.880 0.870 0.880 0.870 0.880 52,000 45,740 0.8796 0.727 0.719 0.727 0.719 0.727 62,956 0.7265 2.33%
2022-05-19 0 0.860 0.860 0.870 0.860 0.890 236,000 207,690 0.8800 0.710 0.710 0.719 0.710 0.735 285,724 0.7269 -2.27%
2022-05-18 0 0.880 0.880 0.890 0.870 0.890 37,000 32,430 0.8765 0.727 0.727 0.735 0.719 0.735 44,796 0.7240 2.33%
2022-05-17 0 0.860 0.860 0.880 0.860 0.870 16,000 13,820 0.8638 0.710 0.710 0.727 0.710 0.719 19,371 0.7134 -1.15%
2022-05-16 0 0.870 0.860 0.870 0.870 0.870 142,000 123,540 0.8700 0.719 0.710 0.719 0.719 0.719 171,919 0.7186 -1.14%
2022-05-13 0 0.880 0.860 0.890 0.880 0.880 100,000 88,000 0.8800 0.727 0.710 0.735 0.727 0.727 121,070 0.7269 0.00%
2022-05-12 0 0.880 0.850 0.880 0.890 0.900 204,000 181,550 0.8900 0.727 0.702 0.727 0.735 0.743 246,982 0.7351 0.00%
2022-05-11 0 0.880 0.880 0.900 - - 0 0 - 0.727 0.727 0.743 - - 0 - 1.15%
2022-05-10 0 0.870 0.870 0.880 0.870 0.870 5,000 4,350 0.8700 0.719 0.719 0.727 0.719 0.719 6,053 0.7186 -1.14%
2022-05-06 0 0.880 0.880 0.900 0.880 0.900 8,000 7,030 0.8788 0.727 0.727 0.743 0.727 0.743 9,686 0.7258 -3.30%
2022-05-05 0 0.910 0.900 0.910 0.890 0.910 29,000 26,200 0.9034 0.752 0.743 0.752 0.735 0.752 35,110 0.7462 2.25%
2022-05-04 0 0.890 0.890 0.900 0.870 0.910 134,000 117,980 0.8804 0.735 0.735 0.743 0.719 0.752 162,233 0.7272 0.00%
2022-05-03 0 0.890 0.890 0.900 0.890 0.920 326,000 293,840 0.9013 0.735 0.735 0.743 0.735 0.760 394,687 0.7445 1.14%
2022-04-29 0 0.880 0.880 0.900 0.880 0.900 18,000 15,940 0.8856 0.727 0.727 0.743 0.727 0.743 21,793 0.7314 3.53%
2022-04-28 0 0.850 0.850 0.880 - - 0 0 - 0.702 0.702 0.727 - - 0 - 2.41%
2022-04-27 0 0.830 0.830 0.880 0.820 0.880 266,000 225,400 0.8474 0.686 0.686 0.727 0.677 0.727 322,045 0.6999 -4.60%
2022-04-26 0 0.870 0.870 0.880 0.860 0.900 161,000 140,390 0.8720 0.719 0.719 0.727 0.710 0.743 194,922 0.7202 -1.14%
2022-04-25 0 0.880 0.850 0.890 0.880 0.910 508,000 458,270 0.9021 0.727 0.702 0.735 0.727 0.752 615,033 0.7451 -6.38%
2022-04-22 0 0.940 0.930 0.940 0.930 0.940 104,000 96,970 0.9324 0.776 0.768 0.776 0.768 0.776 125,912 0.7701 1.08%
2022-04-21 0 0.930 0.930 0.940 0.930 0.940 60,000 55,820 0.9303 0.768 0.768 0.776 0.768 0.776 72,642 0.7684 0.00%
2022-04-20 0 0.930 0.920 0.930 0.900 0.940 281,000 257,560 0.9166 0.768 0.760 0.768 0.743 0.776 340,205 0.7571 -2.11%
2022-04-19 0 0.950 0.940 0.970 - - 0 0 - 0.785 0.776 0.801 - - 0 - 0.00%
2022-04-14 0 0.950 0.940 0.950 0.940 0.970 73,000 69,100 0.9466 0.785 0.776 0.785 0.776 0.801 88,381 0.7818 1.06%
2022-04-13 0 0.940 0.930 0.960 0.920 0.950 339,000 318,230 0.9387 0.776 0.768 0.793 0.760 0.785 410,426 0.7754 0.00%
2022-04-12 0 0.940 0.930 0.960 0.950 0.950 200,000 190,000 0.9500 0.776 0.768 0.793 0.785 0.785 242,139 0.7847 0.00%
2022-04-11 0 0.940 0.930 0.950 0.930 0.950 14,000 13,060 0.9329 0.776 0.768 0.785 0.768 0.785 16,950 0.7705 -1.05%
2022-04-08 0 0.950 0.920 0.950 0.950 0.960 202,000 191,920 0.9501 0.785 0.760 0.785 0.785 0.793 244,560 0.7848 0.00%
2022-04-07 0 0.950 0.950 0.960 0.950 0.960 86,000 81,710 0.9501 0.785 0.785 0.793 0.785 0.793 104,120 0.7848 0.00%
2022-04-06 0 0.950 0.950 0.960 - - 0 0 - 0.785 0.785 0.793 - - 0 - 0.00%
2022-04-04 0 0.950 0.940 0.950 0.940 0.950 15,000 14,150 0.9433 0.785 0.776 0.785 0.776 0.785 18,160 0.7792 1.06%
2022-04-01 0 0.940 0.940 0.950 0.940 0.950 127,000 119,400 0.9402 0.776 0.776 0.785 0.776 0.785 153,758 0.7765 0.00%
2022-03-31 0 0.940 0.920 0.940 0.920 0.950 239,055 221,986 0.9286 0.776 0.760 0.776 0.760 0.785 289,423 0.7670 1.08%
2022-03-30 0 0.930 0.930 0.940 0.930 0.940 106,000 98,600 0.9302 0.768 0.768 0.776 0.768 0.776 128,334 0.7683 0.00%
2022-03-29 0 0.930 0.920 0.930 0.930 0.940 257,000 239,060 0.9302 0.768 0.760 0.768 0.768 0.776 311,149 0.7683 0.00%
2022-03-28 0 0.930 0.930 0.940 0.920 0.940 230,000 214,750 0.9337 0.768 0.768 0.776 0.760 0.776 278,460 0.7712 1.09%
2022-03-25 0 0.920 0.900 0.920 0.910 0.920 512,000 468,040 0.9141 0.760 0.743 0.760 0.752 0.760 619,876 0.7551 0.00%
2022-03-24 0 0.920 0.910 0.920 0.910 0.920 67,000 61,030 0.9109 0.760 0.752 0.760 0.752 0.760 81,117 0.7524 1.10%
2022-03-23 0 0.910 0.900 0.910 0.910 0.930 205,000 188,590 0.9200 0.752 0.743 0.752 0.752 0.768 248,193 0.7599 -1.09%
2022-03-22 0 0.920 0.910 0.920 0.900 0.920 236,000 214,870 0.9105 0.760 0.752 0.760 0.743 0.760 285,724 0.7520 2.22%
2022-03-21 0 0.900 0.870 0.900 0.870 0.900 298,000 264,680 0.8882 0.743 0.719 0.743 0.719 0.743 360,787 0.7336 7.14%
2022-03-18 0 0.840 0.830 0.840 0.790 0.850 325,000 268,030 0.8247 0.694 0.686 0.694 0.653 0.702 393,476 0.6812 7.69%
2022-03-17 0 0.780 0.760 0.790 0.760 0.780 276,000 213,640 0.7741 0.644 0.628 0.653 0.628 0.644 334,152 0.6393 1.30%
2022-03-16 0 0.770 0.760 0.770 0.760 0.790 224,000 172,400 0.7696 0.636 0.628 0.636 0.628 0.653 271,196 0.6357 4.05%
2022-03-15 0 0.740 0.730 0.740 0.730 0.800 416,000 319,450 0.7679 0.611 0.603 0.611 0.603 0.661 503,649 0.6343 -3.90%
2022-03-14 0 0.770 0.760 0.790 0.770 0.810 477,000 382,060 0.8010 0.636 0.628 0.653 0.636 0.669 577,502 0.6616 -8.33%
2022-03-11 0 0.840 0.820 0.840 0.790 0.880 228,000 187,820 0.8238 0.694 0.677 0.694 0.653 0.727 276,039 0.6804 5.00%
2022-03-10 0 0.800 0.800 0.810 0.800 0.810 19,000 15,220 0.8011 0.661 0.661 0.669 0.661 0.669 23,003 0.6616 0.00%
2022-03-09 0 0.800 0.800 0.810 0.750 0.810 315,000 243,420 0.7728 0.661 0.661 0.669 0.619 0.669 381,369 0.6383 0.00%
2022-03-08 0 0.800 0.790 0.800 0.790 0.860 146,000 117,180 0.8026 0.661 0.653 0.661 0.653 0.710 176,762 0.6629 0.00%
2022-03-07 0 0.800 0.790 0.800 0.790 0.830 224,000 181,300 0.8094 0.661 0.653 0.661 0.653 0.686 271,196 0.6685 -3.61%
2022-03-04 0 0.830 0.830 0.840 0.820 0.870 88,000 72,840 0.8277 0.686 0.686 0.694 0.677 0.719 106,541 0.6837 0.00%
2022-03-03 0 0.830 0.830 0.840 0.830 0.840 34,000 28,240 0.8306 0.686 0.686 0.694 0.686 0.694 41,164 0.6860 0.00%
2022-03-02 0 0.830 0.820 0.830 0.820 0.830 249,000 206,230 0.8282 0.686 0.677 0.686 0.677 0.686 301,463 0.6841 0.00%
2022-03-01 0 0.830 0.820 0.830 0.830 0.840 452,000 376,160 0.8322 0.686 0.677 0.686 0.686 0.694 547,234 0.6874 -1.19%
2022-02-28 0 0.840 0.830 0.840 0.830 0.840 518,000 433,610 0.8371 0.694 0.686 0.694 0.686 0.694 627,140 0.6914 -1.18%
2022-02-25 0 0.850 0.840 0.850 0.850 0.860 451,000 384,600 0.8528 0.702 0.694 0.702 0.702 0.710 546,024 0.7044 -1.16%
2022-02-24 0 0.860 0.860 0.880 0.860 0.880 237,000 205,460 0.8669 0.710 0.710 0.727 0.710 0.727 286,935 0.7161 0.00%
2022-02-23 0 0.860 0.860 0.880 0.860 0.860 305,000 262,300 0.8600 0.710 0.710 0.727 0.710 0.710 369,262 0.7103 0.00%
2022-02-22 0 0.860 0.860 0.870 0.860 0.870 94,000 81,340 0.8653 0.710 0.710 0.719 0.710 0.719 113,805 0.7147 0.00%
2022-02-21 0 0.860 0.860 0.870 0.850 0.860 189,000 161,650 0.8553 0.710 0.710 0.719 0.702 0.710 228,821 0.7064 0.00%
2022-02-18 0 0.860 0.860 0.880 0.860 0.870 20,000 17,230 0.8615 0.710 0.710 0.727 0.710 0.719 24,214 0.7116 0.00%
2022-02-17 0 0.860 0.860 0.870 0.850 0.870 105,000 89,960 0.8568 0.710 0.710 0.719 0.702 0.719 127,123 0.7077 -1.15%
2022-02-16 0 0.870 0.850 0.870 0.850 0.870 22,000 18,740 0.8518 0.719 0.702 0.719 0.702 0.719 26,635 0.7036 1.16%
2022-02-15 0 0.860 0.850 0.860 0.850 0.870 59,000 50,170 0.8503 0.710 0.702 0.710 0.702 0.719 71,431 0.7024 0.00%
2022-02-14 0 0.860 0.850 0.870 0.830 0.880 654,000 560,110 0.8564 0.710 0.702 0.719 0.686 0.727 791,795 0.7074 -1.15%
2022-02-11 0 0.870 0.870 0.880 0.870 0.870 4,000 3,480 0.8700 0.719 0.719 0.727 0.719 0.719 4,843 0.7186 0.00%
2022-02-10 0 0.870 0.860 0.870 0.860 0.880 100,000 86,930 0.8693 0.719 0.710 0.719 0.710 0.727 121,070 0.7180 0.00%
2022-02-09 0 0.870 0.870 0.880 0.870 0.870 8,000 6,960 0.8700 0.719 0.719 0.727 0.719 0.719 9,686 0.7186 -1.14%
2022-02-08 0 0.880 0.870 0.880 0.880 0.890 67,000 58,970 0.8801 0.727 0.719 0.727 0.727 0.735 81,117 0.7270 0.00%
2022-02-07 0 0.880 0.860 0.880 0.850 0.900 194,000 170,820 0.8805 0.727 0.710 0.727 0.702 0.743 234,875 0.7273 -2.22%
2022-02-04 0 0.900 0.890 0.900 0.890 0.900 7,000 6,290 0.8986 0.743 0.735 0.743 0.735 0.743 8,475 0.7422 0.00%
2022-01-31 0 0.900 0.890 0.910 - - 0 0 - 0.743 0.735 0.752 - - 0 - 0.00%
2022-01-28 0 0.900 0.890 0.900 0.880 0.910 98,000 87,840 0.8963 0.743 0.735 0.743 0.727 0.752 118,648 0.7403 0.00%
2022-01-27 0 0.900 0.890 0.900 0.870 0.900 349,000 309,180 0.8859 0.743 0.735 0.743 0.719 0.743 422,533 0.7317 1.12%
2022-01-26 0 0.890 0.880 0.890 0.880 0.890 53,000 46,760 0.8823 0.735 0.727 0.735 0.727 0.735 64,167 0.7287 -1.11%
2022-01-25 0 0.900 0.890 0.900 0.890 0.900 75,000 66,990 0.8932 0.743 0.735 0.743 0.735 0.743 90,802 0.7378 -1.10%
2022-01-24 0 0.910 0.910 0.920 0.900 0.920 209,000 190,370 0.9109 0.752 0.752 0.760 0.743 0.760 253,035 0.7523 -1.09%
2022-01-21 0 0.920 0.900 0.920 0.890 0.920 29,000 26,290 0.9066 0.760 0.743 0.760 0.735 0.760 35,110 0.7488 2.22%
2022-01-20 0 0.900 0.890 0.900 0.890 0.920 357,000 326,910 0.9157 0.743 0.735 0.743 0.735 0.760 432,218 0.7564 -1.10%
2022-01-19 0 0.910 0.900 0.910 0.900 0.910 11,000 9,940 0.9036 0.752 0.743 0.752 0.743 0.752 13,318 0.7464 3.41%
2022-01-18 0 0.880 0.880 0.890 0.880 0.990 1,176,627 1,089,471 0.9259 0.727 0.727 0.735 0.727 0.818 1,424,537 0.7648 -2.22%
2022-01-17 0 0.900 0.880 0.900 0.880 0.900 4,000 3,560 0.8900 0.743 0.727 0.743 0.727 0.743 4,843 0.7351 1.12%
2022-01-14 0 0.890 0.890 0.900 0.880 0.900 56,000 49,800 0.8893 0.735 0.735 0.743 0.727 0.743 67,799 0.7345 -1.11%
2022-01-13 0 0.900 0.880 0.900 0.880 0.900 123,000 110,660 0.8997 0.743 0.727 0.743 0.727 0.743 148,916 0.7431 2.27%
2022-01-12 0 0.880 0.880 0.900 0.880 0.900 150,000 134,100 0.8940 0.727 0.727 0.743 0.727 0.743 181,604 0.7384 -2.22%
2022-01-11 0 0.900 0.890 0.900 0.880 0.900 101,000 90,200 0.8931 0.743 0.735 0.743 0.727 0.743 122,280 0.7376 2.27%
2022-01-10 0 0.880 0.880 0.890 0.880 0.900 359,000 322,370 0.8980 0.727 0.727 0.735 0.727 0.743 434,640 0.7417 1.15%
2022-01-07 0 0.870 0.870 0.880 0.860 0.880 112,000 97,590 0.8713 0.719 0.719 0.727 0.710 0.727 135,598 0.7197 0.00%
2022-01-06 0 0.870 0.860 0.870 0.850 0.870 209,000 179,180 0.8573 0.719 0.710 0.719 0.702 0.719 253,035 0.7081 0.00%
2022-01-05 0 0.870 0.860 0.880 0.860 0.880 160,000 139,840 0.8740 0.719 0.710 0.727 0.710 0.727 193,711 0.7219 -2.25%
2022-01-04 0 0.890 0.890 0.900 0.880 0.900 241,000 215,080 0.8924 0.735 0.735 0.743 0.727 0.743 291,778 0.7371 1.14%
2022-01-03 0 0.880 0.880 0.890 0.880 0.890 24,000 21,350 0.8896 0.727 0.727 0.735 0.727 0.735 29,057 0.7348 -3.30%
2021-12-31 0 0.910 0.890 0.910 0.890 0.910 6,000 5,400 0.9000 0.752 0.735 0.752 0.735 0.752 7,264 0.7434 1.11%
2021-12-30 0 0.900 0.900 0.910 0.890 0.900 21,000 18,720 0.8914 0.743 0.743 0.752 0.735 0.743 25,425 0.7363 0.00%
2021-12-29 0 0.900 0.890 0.900 0.890 0.920 48,000 43,210 0.9002 0.743 0.735 0.743 0.735 0.760 58,113 0.7435 -1.10%
2021-12-28 0 0.910 0.910 0.920 0.890 0.930 48,231 43,472 0.9013 0.752 0.752 0.760 0.735 0.768 58,393 0.7445 0.00%
2021-12-24 0 0.910 0.900 0.930 0.910 0.940 142,000 130,340 0.9179 0.752 0.743 0.768 0.752 0.776 171,919 0.7581 -1.09%
2021-12-23 0 0.920 0.910 0.920 - - 0 0 - 0.760 0.752 0.760 - - 0 - 0.00%
2021-12-22 0 0.920 0.910 0.920 0.900 0.930 63,000 58,040 0.9213 0.760 0.752 0.760 0.743 0.768 76,274 0.7609 0.00%
2021-12-21 0 0.920 0.900 0.930 - - 0 0 - 0.760 0.743 0.768 - - 0 - 0.00%
2021-12-20 0 0.920 0.900 0.920 0.900 0.930 13,000 11,960 0.9200 0.760 0.743 0.760 0.743 0.768 15,739 0.7599 1.10%
2021-12-17 0 0.910 0.900 0.910 0.900 0.910 104,000 94,600 0.9096 0.752 0.743 0.752 0.743 0.752 125,912 0.7513 2.25%
2021-12-16 0 0.890 0.890 0.910 0.890 0.910 59,000 53,660 0.9095 0.735 0.735 0.752 0.735 0.752 71,431 0.7512 -1.11%
2021-12-15 0 0.900 0.890 0.900 0.900 0.900 322,000 289,800 0.9000 0.743 0.735 0.743 0.743 0.743 389,844 0.7434 0.00%
2021-12-14 0 0.900 0.900 0.910 0.890 0.910 268,000 243,130 0.9072 0.743 0.743 0.752 0.735 0.752 324,466 0.7493 -2.17%
2021-12-13 0 0.920 0.910 0.920 0.910 0.920 124,000 112,870 0.9102 0.760 0.752 0.760 0.752 0.760 150,126 0.7518 1.10%
2021-12-10 0 0.910 0.900 0.910 0.890 1.000 818,000 759,660 0.9287 0.752 0.743 0.752 0.735 0.826 990,349 0.7671 2.25%
2021-12-09 0 0.890 0.880 0.900 0.870 0.890 418,000 370,000 0.8852 0.735 0.727 0.743 0.719 0.735 506,071 0.7311 1.14%
2021-12-08 0 0.880 0.860 0.880 0.870 0.880 210,000 182,790 0.8704 0.727 0.710 0.727 0.719 0.727 254,246 0.7189 1.15%
2021-12-07 0 0.870 0.860 0.870 0.870 0.890 602,000 526,300 0.8743 0.719 0.710 0.719 0.719 0.735 728,839 0.7221 -1.14%
2021-12-06 0 0.880 0.880 0.890 - - 0 0 - 0.727 0.727 0.735 - - 0 - 0.00%
2021-12-03 0 0.880 0.880 0.900 0.880 0.880 51,000 44,880 0.8800 0.727 0.727 0.743 0.727 0.727 61,745 0.7269 0.00%
2021-12-02 0 0.880 0.880 0.890 0.880 0.880 10,000 8,800 0.8800 0.727 0.727 0.735 0.727 0.727 12,107 0.7269 0.00%
2021-12-01 0 0.880 0.880 0.900 - - 0 0 - 0.727 0.727 0.743 - - 0 - 0.00%
2021-11-30 0 0.880 0.880 0.890 0.880 0.900 232,000 206,390 0.8896 0.727 0.727 0.735 0.727 0.743 280,881 0.7348 -1.12%
2021-11-29 0 0.890 0.880 0.900 0.890 0.900 254,000 226,380 0.8913 0.735 0.727 0.743 0.735 0.743 307,517 0.7362 0.00%
2021-11-26 0 0.890 0.890 0.900 0.890 0.900 1,376,000 1,238,240 0.8999 0.735 0.735 0.743 0.735 0.743 1,665,917 0.7433 0.00%
2021-11-25 0 0.890 0.880 0.890 0.890 0.890 390,000 347,100 0.8900 0.735 0.727 0.735 0.735 0.735 472,171 0.7351 0.00%
2021-11-24 0 0.890 0.890 0.900 - - 0 0 - 0.735 0.735 0.743 - - 0 - 0.00%
2021-11-23 0 0.890 0.890 0.900 - - 0 0 - 0.735 0.735 0.743 - - 0 - 0.00%
2021-11-22 0 0.890 0.890 0.900 0.890 0.900 59,000 52,820 0.8953 0.735 0.735 0.743 0.735 0.743 71,431 0.7395 0.00%
2021-11-19 0 0.890 0.890 0.900 0.890 0.910 91,000 82,650 0.9082 0.735 0.735 0.743 0.735 0.752 110,173 0.7502 0.00%
2021-11-18 0 0.890 0.890 0.900 - - 0 0 - 0.735 0.735 0.743 - - 0 - 0.00%
2021-11-17 0 0.890 0.890 0.900 0.890 0.910 380,000 342,090 0.9002 0.735 0.735 0.743 0.735 0.752 460,064 0.7436 0.00%
2021-11-16 0 0.890 0.890 0.900 0.880 0.890 48,000 42,550 0.8865 0.735 0.735 0.743 0.727 0.735 58,113 0.7322 1.14%
2021-11-15 0 0.880 0.880 0.890 - - 0 0 - 0.727 0.727 0.735 - - 0 - 1.15%
2021-11-12 0 0.870 0.870 0.890 0.870 0.890 6,000 5,260 0.8767 0.719 0.719 0.735 0.719 0.735 7,264 0.7241 -1.14%
2021-11-11 0 0.880 0.870 0.890 0.860 0.880 55,000 48,380 0.8796 0.727 0.719 0.735 0.710 0.727 66,588 0.7266 0.00%
2021-11-10 0 0.880 0.870 0.880 0.860 0.880 123,000 106,300 0.8642 0.727 0.719 0.727 0.710 0.727 148,916 0.7138 -1.12%
2021-11-09 0 0.890 0.880 0.890 0.870 0.900 111,000 97,400 0.8775 0.735 0.727 0.735 0.719 0.743 134,387 0.7248 -1.11%
2021-11-08 0 0.900 0.880 0.900 0.890 0.900 244,000 219,560 0.8998 0.743 0.727 0.743 0.735 0.743 295,410 0.7432 2.27%
2021-11-05 0 0.880 0.880 0.890 0.880 0.890 130,000 114,410 0.8801 0.727 0.727 0.735 0.727 0.735 157,390 0.7269 0.00%
2021-11-04 0 0.880 0.880 0.900 0.880 0.900 512,000 451,390 0.8816 0.727 0.727 0.743 0.727 0.743 619,876 0.7282 1.15%
2021-11-03 0 0.870 0.870 0.880 0.870 0.890 116,000 102,090 0.8801 0.719 0.719 0.727 0.719 0.735 140,441 0.7269 -3.33%
2021-11-02 0 0.900 0.880 0.900 0.890 0.900 501,000 449,400 0.8970 0.743 0.727 0.743 0.735 0.743 606,558 0.7409 0.00%
2021-11-01 0 0.900 0.880 0.900 0.880 0.900 22,000 19,580 0.8900 0.743 0.727 0.743 0.727 0.743 26,635 0.7351 2.27%
2021-10-29 0 0.880 0.880 0.910 0.860 0.900 433,980 383,473 0.8836 0.727 0.727 0.752 0.710 0.743 525,418 0.7298 0.00%
2021-10-28 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.727 0.727 0.743 0.727 0.727 24,214 0.7269 -1.12%
2021-10-27 0 0.890 0.880 0.900 0.890 0.890 58,000 51,620 0.8900 0.735 0.727 0.743 0.735 0.735 70,220 0.7351 0.00%
2021-10-26 0 0.890 0.890 0.900 0.880 0.910 146,000 129,820 0.8892 0.735 0.735 0.743 0.727 0.752 176,762 0.7344 -1.11%
2021-10-25 0 0.900 0.890 0.900 - - 0 0 - 0.743 0.735 0.743 - - 0 - 0.00%
2021-10-22 0 0.900 0.880 0.900 0.890 0.900 98,000 88,190 0.8999 0.743 0.727 0.743 0.735 0.743 118,648 0.7433 1.12%
2021-10-21 0 0.890 0.880 0.890 0.890 0.900 111,000 99,190 0.8936 0.735 0.727 0.735 0.735 0.743 134,387 0.7381 0.00%
2021-10-20 0 0.890 0.880 0.890 0.880 0.890 158,000 140,610 0.8899 0.735 0.727 0.735 0.727 0.735 191,290 0.7351 0.00%
2021-10-19 0 0.890 0.890 0.900 0.890 0.890 26,000 23,140 0.8900 0.735 0.735 0.743 0.735 0.735 31,478 0.7351 0.00%
2021-10-18 0 0.890 0.890 0.900 0.890 0.900 47,000 42,190 0.8977 0.735 0.735 0.743 0.735 0.743 56,903 0.7414 0.00%
2021-10-15 0 0.890 0.880 0.910 0.890 0.900 65,000 58,050 0.8931 0.735 0.727 0.752 0.735 0.743 78,695 0.7377 -1.11%
2021-10-12 0 0.900 0.880 0.900 - - 0 0 - 0.743 0.727 0.743 - - 0 - 0.00%
2021-10-11 0 0.900 0.880 0.910 0.880 0.900 119,000 105,920 0.8901 0.743 0.727 0.752 0.727 0.743 144,073 0.7352 0.00%
2021-10-08 0 0.900 0.880 0.900 0.880 0.900 91,000 81,440 0.8949 0.743 0.727 0.743 0.727 0.743 110,173 0.7392 0.00%
2021-10-07 0 0.900 0.890 0.910 0.900 0.900 23,000 20,700 0.9000 0.743 0.735 0.752 0.743 0.743 27,846 0.7434 0.00%
2021-10-06 0 0.900 0.890 0.910 0.900 0.910 21,000 18,910 0.9005 0.743 0.735 0.752 0.743 0.752 25,425 0.7438 1.12%
2021-10-05 0 0.890 0.890 0.910 - - 0 0 - 0.735 0.735 0.752 - - 0 - 0.00%
2021-10-04 0 0.890 0.890 0.900 0.890 0.900 62,000 55,190 0.8902 0.735 0.735 0.743 0.735 0.743 75,063 0.7352 -2.20%
2021-09-30 0 0.910 0.880 0.920 0.890 0.910 171,000 152,300 0.8906 0.752 0.727 0.760 0.735 0.752 207,029 0.7356 2.25%
2021-09-29 0 0.890 0.890 0.910 - - 0 0 - 0.735 0.735 0.752 - - 0 - -0.00%
2021-09-28 0 0.920 0.920 0.930 0.890 0.930 119,000 109,580 0.9208 0.735 0.735 0.743 0.711 0.743 148,929 0.7358 0.00%
2021-09-27 0 0.920 0.900 0.920 - - 0 0 - 0.735 0.719 0.735 - - 0 - 0.00%
2021-09-24 0 0.920 0.910 0.920 0.920 0.920 537,000 494,340 0.9206 0.735 0.727 0.735 0.735 0.735 672,058 0.7356 1.10%
2021-09-23 0 0.910 0.910 0.920 0.900 0.920 65,000 58,910 0.9063 0.727 0.727 0.735 0.719 0.735 81,348 0.7242 1.11%
2021-09-21 0 0.900 0.890 0.910 0.890 0.910 153,000 137,310 0.8975 0.719 0.711 0.727 0.711 0.727 191,480 0.7171 2.27%
2021-09-20 0 0.880 0.870 0.880 0.870 0.910 678,000 598,780 0.8832 0.703 0.695 0.703 0.695 0.727 848,521 0.7057 -3.30%
2021-09-17 0 0.910 0.900 0.910 0.910 0.910 24,000 21,840 0.9100 0.727 0.719 0.727 0.727 0.727 30,036 0.7271 -1.09%
2021-09-16 0 0.920 0.910 0.920 0.900 0.930 224,000 205,420 0.9171 0.735 0.727 0.735 0.719 0.743 280,337 0.7328 -1.08%
2021-09-15 0 0.930 0.920 0.930 0.920 0.930 203,000 188,780 0.9300 0.743 0.735 0.743 0.735 0.743 254,056 0.7431 -1.06%
2021-09-14 0 0.940 0.930 0.950 0.940 0.950 280,000 263,400 0.9407 0.751 0.743 0.759 0.751 0.759 350,421 0.7517 -1.05%
2021-09-13 0 0.950 0.940 0.950 0.940 0.950 273,000 257,730 0.9441 0.759 0.751 0.759 0.751 0.759 341,661 0.7543 -1.04%
2021-09-10 0 0.960 0.950 0.960 0.950 0.960 39,000 37,240 0.9549 0.767 0.759 0.767 0.759 0.767 48,809 0.7630 1.05%
2021-09-09 0 0.950 0.940 0.950 0.950 0.960 190,000 181,110 0.9532 0.759 0.751 0.759 0.759 0.767 237,786 0.7617 -3.06%
2021-09-08 0 0.980 0.970 0.980 0.940 0.980 344,000 330,010 0.9593 0.783 0.775 0.783 0.751 0.783 430,518 0.7665 3.16%
2021-09-07 0 0.950 0.950 0.960 0.940 0.960 851,000 809,690 0.9515 0.759 0.759 0.767 0.751 0.767 1,065,031 0.7603 1.06%
2021-09-06 0 0.940 0.930 0.940 0.930 0.960 347,000 327,360 0.9434 0.751 0.743 0.751 0.743 0.767 434,272 0.7538 2.17%
2021-09-03 0 0.920 0.920 0.930 0.920 0.930 142,000 131,940 0.9292 0.735 0.735 0.743 0.735 0.743 177,714 0.7424 -1.08%
2021-09-02 0 0.930 0.920 0.930 0.920 0.950 1,187,000 1,103,060 0.9293 0.743 0.735 0.743 0.735 0.759 1,485,537 0.7425 -1.06%
2021-09-01 0 0.940 0.930 0.950 0.930 0.950 253,000 237,770 0.9398 0.751 0.743 0.759 0.743 0.759 316,631 0.7509 0.00%
2021-08-31 0 0.940 0.930 0.940 0.930 0.940 125,000 117,090 0.9367 0.751 0.743 0.751 0.743 0.751 156,438 0.7485 -1.05%
2021-08-30 0 0.950 0.940 0.950 0.930 0.950 94,000 87,970 0.9359 0.759 0.751 0.759 0.743 0.759 117,642 0.7478 0.00%
2021-08-27 0 0.950 0.930 0.950 0.930 0.960 621,000 583,080 0.9389 0.759 0.743 0.759 0.743 0.767 777,185 0.7502 -1.04%
2021-08-26 0 0.960 0.930 0.960 0.930 0.960 523,000 496,440 0.9492 0.767 0.743 0.767 0.743 0.767 654,537 0.7585 2.13%
2021-08-25 0 0.940 0.930 0.950 0.930 0.980 392,000 369,630 0.9429 0.751 0.743 0.759 0.743 0.783 490,590 0.7534 -4.08%
2021-08-24 0 0.980 0.970 0.980 0.970 0.980 3,000 2,920 0.9733 0.783 0.775 0.783 0.775 0.783 3,755 0.7777 3.16%
2021-08-23 0 0.950 0.950 0.970 0.950 0.980 83,000 79,580 0.9588 0.759 0.759 0.775 0.759 0.783 103,875 0.7661 0.00%
2021-08-20 0 0.950 0.940 0.950 0.950 0.970 242,000 231,240 0.9555 0.759 0.751 0.759 0.759 0.775 302,864 0.7635 -2.06%
2021-08-19 0 0.970 0.960 0.970 0.970 0.990 137,000 133,730 0.9761 0.775 0.767 0.775 0.775 0.791 171,456 0.7800 -2.02%
2021-08-18 0 0.990 0.980 0.990 0.980 1.000 124,000 123,080 0.9926 0.791 0.783 0.791 0.783 0.799 155,187 0.7931 -1.00%
2021-08-17 0 1.000 0.980 1.000 0.990 1.000 72,000 71,330 0.9907 0.799 0.783 0.799 0.791 0.799 90,108 0.7916 0.00%
2021-08-16 0 1.000 1.000 1.010 1.000 1.000 2,000 2,000 1.0000 0.799 0.799 0.807 0.799 0.799 2,503 0.7990 0.00%
2021-08-13 0 1.000 1.000 1.010 1.000 1.000 49,000 49,000 1.0000 0.799 0.799 0.807 0.799 0.799 61,324 0.7990 0.00%
2021-08-12 0 1.000 0.990 1.000 1.000 1.010 77,000 77,230 1.0030 0.799 0.791 0.799 0.799 0.807 96,366 0.8014 0.00%
2021-08-11 0 1.000 1.000 1.010 1.000 1.010 104,000 104,130 1.0013 0.799 0.799 0.807 0.799 0.807 130,157 0.8000 -1.96%
2021-08-10 0 1.020 1.000 1.020 1.010 1.020 30,000 30,310 1.0103 0.815 0.799 0.815 0.807 0.815 37,545 0.8073 0.99%
2021-08-09 0 1.010 1.010 1.020 1.000 1.020 272,000 274,820 1.0104 0.807 0.807 0.815 0.799 0.815 340,409 0.8073 1.00%
2021-08-06 0 1.000 1.000 1.020 1.000 1.030 121,000 122,030 1.0085 0.799 0.799 0.815 0.799 0.823 151,432 0.8058 -1.96%
2021-08-05 0 1.020 1.000 1.030 1.010 1.020 111,000 112,260 1.0114 0.815 0.799 0.823 0.807 0.815 138,917 0.8081 0.99%
2021-08-04 0 1.010 1.010 1.020 1.000 1.010 85,000 85,720 1.0085 0.807 0.807 0.815 0.799 0.807 106,378 0.8058 0.00%
2021-08-03 0 1.010 1.010 1.020 1.010 1.030 162,000 165,020 1.0186 0.807 0.807 0.815 0.807 0.823 202,744 0.8139 -0.98%
2021-08-02 0 1.020 1.010 1.020 1.000 1.020 119,000 119,900 1.0076 0.815 0.807 0.815 0.799 0.815 148,929 0.8051 2.00%
2021-07-30 0 1.000 0.990 1.000 1.000 1.000 26,000 26,000 1.0000 0.799 0.791 0.799 0.799 0.799 32,539 0.7990 1.01%
2021-07-29 0 0.990 0.980 0.990 0.970 0.990 117,000 113,810 0.9727 0.791 0.783 0.791 0.775 0.791 146,426 0.7773 1.02%
2021-07-28 0 0.980 0.980 0.990 0.960 0.990 83,000 80,730 0.9727 0.783 0.783 0.791 0.767 0.791 103,875 0.7772 -1.01%
2021-07-27 0 0.990 0.990 1.000 0.990 1.030 314,000 317,230 1.0103 0.791 0.791 0.799 0.791 0.823 392,973 0.8073 -2.94%
2021-07-26 0 1.020 1.020 1.030 1.020 1.040 134,000 138,110 1.0307 0.815 0.815 0.823 0.815 0.831 167,702 0.8235 -1.92%
2021-07-23 0 1.040 1.040 1.050 1.040 1.050 96,000 99,860 1.0402 0.831 0.831 0.839 0.831 0.839 120,145 0.8312 -0.95%
2021-07-22 0 1.050 1.040 1.050 1.030 1.050 282,000 293,400 1.0404 0.839 0.831 0.839 0.823 0.839 352,925 0.8313 1.94%
2021-07-21 0 1.030 1.030 1.040 1.030 1.030 71,000 73,130 1.0300 0.823 0.823 0.831 0.823 0.823 88,857 0.8230 0.00%
2021-07-20 0 1.030 1.030 1.040 1.020 1.040 329,000 338,660 1.0294 0.823 0.823 0.831 0.815 0.831 411,745 0.8225 0.98%
2021-07-19 0 1.020 1.020 1.040 1.020 1.040 247,000 252,580 1.0226 0.815 0.815 0.831 0.815 0.831 309,122 0.8171 -0.97%
2021-07-16 0 1.030 1.020 1.030 1.020 1.040 218,000 224,310 1.0289 0.823 0.815 0.823 0.815 0.831 272,828 0.8222 -0.96%
2021-07-15 0 1.040 1.030 1.040 1.010 1.040 223,000 229,570 1.0295 0.831 0.823 0.831 0.807 0.831 279,086 0.8226 0.97%
2021-07-14 0 1.030 1.020 1.030 1.030 1.030 67,000 69,010 1.0300 0.823 0.815 0.823 0.823 0.823 83,851 0.8230 0.98%
2021-07-13 0 1.020 1.020 1.030 1.010 1.030 178,000 181,770 1.0212 0.815 0.815 0.823 0.807 0.823 222,768 0.8160 0.00%
2021-07-12 0 1.020 1.020 1.030 1.020 1.030 86,000 88,440 1.0284 0.815 0.815 0.823 0.815 0.823 107,629 0.8217 0.99%
2021-07-09 0 1.010 1.000 1.020 1.000 1.010 215,000 215,620 1.0029 0.807 0.799 0.815 0.799 0.807 269,074 0.8013 0.00%
2021-07-08 0 1.010 1.000 1.020 1.010 1.060 385,000 392,630 1.0198 0.807 0.799 0.815 0.807 0.847 481,830 0.8149 -4.72%
2021-07-07 0 1.060 1.030 1.070 1.010 1.060 493,000 509,470 1.0334 0.847 0.823 0.855 0.807 0.847 616,992 0.8257 1.92%
2021-07-06 0 1.040 1.020 1.050 1.020 1.050 439,000 456,610 1.0401 0.831 0.815 0.839 0.815 0.839 549,411 0.8311 0.97%
2021-07-05 0 1.030 1.030 1.040 1.020 1.030 246,000 252,130 1.0249 0.823 0.823 0.831 0.815 0.823 307,870 0.8189 1.98%
2021-07-02 0 1.010 1.010 1.020 1.000 1.020 70,000 71,190 1.0170 0.807 0.807 0.815 0.799 0.815 87,605 0.8126 -0.98%
2021-06-30 0 1.020 1.000 1.010 1.010 1.020 201,000 203,020 1.0100 0.815 0.799 0.807 0.807 0.815 251,553 0.8071 2.00%
2021-06-29 0 1.000 1.000 1.020 1.000 1.020 518,000 519,160 1.0022 0.799 0.799 0.815 0.799 0.815 648,280 0.8008 -2.91%
2021-06-28 0 1.030 1.020 1.030 1.020 1.030 4,000 4,090 1.0225 0.823 0.815 0.823 0.815 0.823 5,006 0.8170 0.00%
2021-06-25 0 1.030 1.020 1.030 1.020 1.030 133,000 135,960 1.0223 0.823 0.815 0.823 0.815 0.823 166,450 0.8168 0.98%
2021-06-24 0 1.020 1.010 1.020 1.020 1.030 57,000 58,150 1.0202 0.815 0.807 0.815 0.815 0.823 71,336 0.8152 0.99%
2021-06-23 0 1.010 1.020 1.030 1.010 1.020 153,002 154,542 1.0101 0.807 0.815 0.823 0.807 0.815 191,483 0.8071 0.00%
2021-06-22 0 1.010 1.010 1.020 1.000 1.040 833,000 848,360 1.0184 0.807 0.807 0.815 0.799 0.831 1,042,504 0.8138 0.00%
2021-06-21 0 1.010 0.990 1.010 0.990 1.010 114,000 114,450 1.0039 0.807 0.791 0.807 0.791 0.807 142,672 0.8022 0.00%
2021-06-18 0 1.010 1.000 1.010 0.990 1.010 318,000 315,420 0.9919 0.807 0.799 0.807 0.791 0.807 397,979 0.7926 2.02%
2021-06-17 0 0.990 0.980 0.990 0.980 0.990 24,000 23,630 0.9846 0.791 0.783 0.791 0.783 0.791 30,036 0.7867 1.02%
2021-06-16 0 0.980 0.980 0.990 0.970 0.990 70,000 68,750 0.9821 0.783 0.783 0.791 0.775 0.791 87,605 0.7848 0.00%
2021-06-15 0 0.980 0.970 0.990 0.970 0.980 355,000 346,490 0.9760 0.783 0.775 0.791 0.775 0.783 444,284 0.7799 0.00%
2021-06-11 0 0.980 0.980 0.990 0.970 0.990 380,000 372,430 0.9801 0.783 0.783 0.791 0.775 0.791 475,572 0.7831 0.00%
2021-06-10 0 0.980 0.970 0.980 0.970 0.980 167,000 162,720 0.9744 0.783 0.775 0.783 0.775 0.783 209,001 0.7786 -1.01%
2021-06-09 0 0.990 0.980 0.990 0.980 0.990 47,000 46,070 0.9802 0.791 0.783 0.791 0.783 0.791 58,821 0.7832 2.06%
2021-06-08 0 0.970 0.970 0.990 0.970 0.990 16,000 15,560 0.9725 0.775 0.775 0.791 0.775 0.791 20,024 0.7771 0.00%
2021-06-07 0 0.970 0.970 0.990 0.970 0.980 150,000 146,850 0.9790 0.775 0.775 0.791 0.775 0.783 187,726 0.7823 -2.02%
2021-06-04 0 0.990 0.980 0.990 0.970 1.000 555,000 543,720 0.9797 0.791 0.783 0.791 0.775 0.799 694,585 0.7828 -1.00%
2021-06-03 0 1.000 0.990 1.000 0.980 1.000 96,000 94,660 0.9860 0.799 0.791 0.799 0.783 0.799 120,145 0.7879 0.00%
2021-06-02 0 1.000 0.990 1.000 0.980 1.000 45,000 44,470 0.9882 0.799 0.791 0.799 0.783 0.799 56,318 0.7896 1.01%
2021-06-01 0 0.990 0.990 1.000 0.990 1.000 261,000 259,810 0.9954 0.791 0.791 0.799 0.791 0.799 326,643 0.7954 -1.00%
2021-05-31 0 1.000 0.990 1.000 0.970 1.000 177,000 175,030 0.9889 0.799 0.791 0.799 0.775 0.799 221,516 0.7901 2.04%
2021-05-28 0 0.980 0.980 0.990 0.980 1.000 350,000 345,380 0.9868 0.783 0.783 0.791 0.783 0.799 438,027 0.7885 -2.00%
2021-05-27 0 1.000 0.980 1.000 0.990 1.000 22,000 21,790 0.9905 0.799 0.783 0.799 0.791 0.799 27,533 0.7914 1.01%
2021-05-26 0 0.990 0.990 1.000 0.990 1.000 175,000 173,270 0.9901 0.791 0.791 0.799 0.791 0.799 219,013 0.7911 0.00%
2021-05-25 0 0.990 0.980 0.990 0.980 1.000 289,000 285,730 0.9887 0.791 0.783 0.791 0.783 0.799 361,685 0.7900 2.06%
2021-05-24 0 1.000 1.000 1.010 1.000 1.020 328,000 329,630 1.0050 0.775 0.775 0.783 0.775 0.791 423,189 0.7789 -0.99%
2021-05-21 0 1.010 1.010 1.020 1.000 1.020 252,000 254,220 1.0088 0.783 0.783 0.791 0.775 0.791 325,133 0.7819 0.00%
2021-05-20 0 1.010 1.000 1.010 1.000 1.010 184,000 184,920 1.0050 0.783 0.775 0.783 0.775 0.783 237,399 0.7789 1.00%
2021-05-18 0 1.000 0.990 1.010 0.990 1.010 166,000 165,410 0.9964 0.775 0.767 0.783 0.767 0.783 214,175 0.7723 -0.99%
2021-05-17 0 1.010 1.000 1.010 1.000 1.020 914,000 917,280 1.0036 0.783 0.775 0.783 0.775 0.791 1,179,253 0.7778 0.00%
2021-05-14 0 1.010 1.000 1.010 1.000 1.010 114,000 114,490 1.0043 0.783 0.775 0.783 0.775 0.783 147,084 0.7784 3.06%
2021-05-13 0 0.980 0.980 1.000 0.980 1.000 72,000 71,100 0.9875 0.760 0.760 0.775 0.760 0.775 92,895 0.7654 -2.00%
2021-05-12 0 1.000 0.990 1.000 0.990 1.000 429,000 428,760 0.9994 0.775 0.767 0.775 0.767 0.775 553,501 0.7746 0.00%
2021-05-11 0 1.000 1.000 1.010 1.000 1.010 229,000 229,060 1.0003 0.775 0.775 0.783 0.775 0.783 295,458 0.7753 0.00%
2021-05-10 0 1.000 1.000 1.010 1.000 1.010 121,000 121,020 1.0002 0.775 0.775 0.783 0.775 0.783 156,116 0.7752 0.00%
2021-05-07 0 1.000 0.990 1.000 0.990 1.010 653,000 652,530 0.9993 0.775 0.767 0.775 0.767 0.783 842,508 0.7745 -0.99%
2021-05-06 0 1.010 1.000 1.010 1.000 1.010 52,000 52,270 1.0052 0.783 0.775 0.783 0.775 0.783 67,091 0.7791 1.00%
2021-05-05 0 1.000 0.990 1.000 0.990 1.030 726,000 727,020 1.0014 0.775 0.767 0.775 0.767 0.798 936,694 0.7762 -1.96%
2021-05-04 0 1.020 1.020 1.030 1.020 1.040 84,000 86,510 1.0299 0.791 0.791 0.798 0.791 0.806 108,378 0.7982 0.00%
2021-05-03 0 1.020 1.010 1.040 1.010 1.030 82,000 83,140 1.0139 0.791 0.783 0.806 0.783 0.798 105,797 0.7858 0.00%
2021-04-30 0 1.020 1.010 1.020 1.010 1.030 241,000 244,840 1.0159 0.791 0.783 0.791 0.783 0.798 310,941 0.7874 -0.97%
2021-04-29 0 1.030 1.010 1.030 1.010 1.050 336,000 344,350 1.0249 0.798 0.783 0.798 0.783 0.814 433,511 0.7943 0.00%
2021-04-28 0 1.030 1.020 1.040 1.020 1.090 617,000 636,930 1.0323 0.798 0.791 0.806 0.791 0.845 796,061 0.8001 -2.83%
2021-04-27 0 1.060 1.030 1.060 1.000 1.060 337,000 343,720 1.0199 0.822 0.798 0.822 0.775 0.822 434,801 0.7905 6.00%
2021-04-26 0 1.000 1.000 1.020 1.000 1.010 31,000 31,180 1.0058 0.775 0.775 0.791 0.775 0.783 39,997 0.7796 0.00%
2021-04-23 0 1.000 0.990 1.000 1.000 1.010 99,000 99,240 1.0024 0.775 0.767 0.775 0.775 0.783 127,731 0.7769 -0.99%
2021-04-22 0 1.010 1.000 1.010 0.990 1.010 245,000 244,810 0.9992 0.783 0.775 0.783 0.767 0.783 316,102 0.7745 0.00%
2021-04-21 0 1.010 1.000 1.010 1.000 1.030 373,000 374,490 1.0040 0.783 0.775 0.783 0.775 0.798 481,249 0.7782 -0.98%
2021-04-20 0 1.020 1.030 1.040 1.020 1.050 379,000 393,320 1.0378 0.791 0.798 0.806 0.791 0.814 488,990 0.8044 -2.86%
2021-04-19 0 1.050 1.030 1.050 1.000 1.050 782,000 806,920 1.0319 0.814 0.798 0.814 0.775 0.814 1,008,946 0.7998 0.00%
2021-04-16 0 1.050 1.040 1.050 0.960 1.110 4,638,000 4,931,350 1.0632 0.814 0.806 0.814 0.744 0.860 5,984,002 0.8241 9.37%
2021-04-15 0 0.960 0.950 0.960 0.950 0.970 277,000 265,230 0.9575 0.744 0.736 0.744 0.736 0.752 357,389 0.7421 -2.04%
2021-04-14 0 0.980 0.960 0.990 0.940 0.990 1,300,000 1,271,080 0.9778 0.760 0.744 0.767 0.729 0.767 1,677,275 0.7578 4.26%
2021-04-13 0 0.940 0.930 0.940 0.930 0.970 718,000 679,040 0.9457 0.729 0.721 0.729 0.721 0.752 926,372 0.7330 1.08%
2021-04-12 0 0.930 0.930 0.940 0.930 0.940 167,000 155,920 0.9337 0.721 0.721 0.729 0.721 0.729 215,465 0.7236 1.09%
2021-04-09 0 0.920 0.910 0.920 0.920 0.930 597,000 550,410 0.9220 0.713 0.705 0.713 0.713 0.721 770,256 0.7146 -1.08%
2021-04-08 0 0.930 0.930 0.940 0.920 0.940 405,000 377,400 0.9319 0.721 0.721 0.729 0.713 0.729 522,536 0.7222 -1.06%
2021-04-07 0 0.940 0.930 0.940 0.930 0.950 314,000 295,740 0.9418 0.729 0.721 0.729 0.721 0.736 405,126 0.7300 0.00%
2021-04-01 0 0.940 0.930 0.940 0.940 0.960 595,000 563,280 0.9467 0.729 0.721 0.729 0.729 0.744 767,676 0.7337 -1.05%
2021-03-31 0 0.950 0.940 0.960 0.930 0.950 435,000 410,980 0.9448 0.736 0.729 0.744 0.721 0.736 561,242 0.7323 2.15%
2021-03-30 0 0.930 0.930 0.940 0.920 0.930 741,000 688,360 0.9290 0.721 0.721 0.729 0.713 0.721 956,047 0.7200 0.00%
2021-03-29 0 0.930 0.930 0.940 0.910 0.950 794,000 739,310 0.9311 0.721 0.721 0.729 0.705 0.736 1,024,428 0.7217 1.09%
2021-03-26 0 0.920 0.910 0.920 0.910 0.920 106,000 97,400 0.9189 0.713 0.705 0.713 0.705 0.713 136,762 0.7122 0.00%
2021-03-25 0 0.920 0.920 0.930 0.910 0.930 165,000 152,040 0.9215 0.713 0.713 0.721 0.705 0.721 212,885 0.7142 -2.13%
2021-03-24 0 0.940 0.930 0.950 0.940 0.950 59,000 55,470 0.9402 0.729 0.721 0.736 0.729 0.736 76,122 0.7287 -1.05%
2021-03-23 0 0.950 0.940 0.950 0.940 0.950 180,000 170,800 0.9489 0.736 0.729 0.736 0.729 0.736 232,238 0.7355 0.00%
2021-03-22 0 0.950 0.930 0.950 0.920 0.990 1,177,956 1,115,811 0.9472 0.736 0.721 0.736 0.713 0.767 1,519,813 0.7342 4.40%
2021-03-19 0 0.910 0.910 0.920 0.910 0.920 20,000 18,230 0.9115 0.705 0.705 0.713 0.705 0.713 25,804 0.7065 0.00%
2021-03-18 0 0.910 0.910 0.920 0.910 0.930 252,000 232,900 0.9242 0.705 0.705 0.713 0.705 0.721 325,133 0.7163 -1.09%
2021-03-17 0 0.920 0.920 0.930 0.920 0.940 195,000 180,690 0.9266 0.713 0.713 0.721 0.713 0.729 251,591 0.7182 -1.08%
2021-03-16 0 0.930 0.930 0.940 0.930 0.930 9,000 8,370 0.9300 0.721 0.721 0.729 0.721 0.721 11,612 0.7208 0.00%
2021-03-15 0 0.930 0.930 0.940 0.920 0.940 90,000 83,240 0.9249 0.721 0.721 0.729 0.713 0.729 116,119 0.7169 0.00%
2021-03-12 0 0.930 0.920 0.940 0.920 0.950 437,000 408,250 0.9342 0.721 0.713 0.729 0.713 0.736 563,823 0.7241 -1.06%
2021-03-11 0 0.940 0.940 0.950 0.920 0.940 59,000 54,990 0.9320 0.729 0.729 0.736 0.713 0.729 76,122 0.7224 1.08%
2021-03-10 0 0.930 0.920 0.930 0.920 0.950 223,000 207,410 0.9301 0.721 0.713 0.721 0.713 0.736 287,717 0.7209 -1.06%
2021-03-09 0 0.940 0.940 0.950 0.910 0.940 244,000 225,370 0.9236 0.729 0.729 0.736 0.705 0.729 314,812 0.7159 2.17%
2021-03-08 0 0.920 0.920 0.930 0.920 0.920 54,000 49,680 0.9200 0.713 0.713 0.721 0.713 0.713 69,671 0.7131 0.00%
2021-03-05 0 0.920 0.920 0.930 0.910 0.930 192,426 177,117 0.9204 0.713 0.713 0.721 0.705 0.721 248,270 0.7134 -1.08%
2021-03-04 0 0.930 0.920 0.930 0.920 0.930 187,000 172,320 0.9215 0.721 0.713 0.721 0.713 0.721 241,270 0.7142 -2.11%
2021-03-03 0 0.950 0.940 0.950 0.910 0.950 886,000 823,520 0.9295 0.736 0.729 0.736 0.705 0.736 1,143,128 0.7204 2.15%
2021-03-02 0 0.930 0.920 0.930 0.920 0.940 351,000 325,460 0.9272 0.721 0.713 0.721 0.713 0.729 452,864 0.7187 -2.11%
2021-03-01 0 0.950 0.930 0.950 0.930 0.950 289,000 270,560 0.9362 0.736 0.721 0.736 0.721 0.736 372,871 0.7256 1.06%
2021-02-26 0 0.940 0.930 0.940 0.920 0.950 399,000 370,600 0.9288 0.729 0.721 0.729 0.713 0.736 514,794 0.7199 -2.08%
2021-02-25 0 0.960 0.950 0.960 0.950 0.970 666,000 640,130 0.9612 0.744 0.736 0.744 0.736 0.752 859,281 0.7450 1.05%
2021-02-24 0 0.950 0.940 0.950 0.920 0.980 2,711,000 2,590,630 0.9556 0.736 0.729 0.736 0.713 0.760 3,497,764 0.7407 0.00%
2021-02-23 0 0.950 0.930 0.950 0.920 0.970 1,616,000 1,533,350 0.9489 0.736 0.721 0.736 0.713 0.752 2,084,982 0.7354 3.26%
2021-02-22 0 0.920 0.920 0.930 0.900 0.980 446,000 413,750 0.9277 0.713 0.713 0.721 0.698 0.760 575,434 0.7190 2.22%
2021-02-19 0 0.900 0.900 0.910 0.900 0.910 35,000 31,580 0.9023 0.698 0.698 0.705 0.698 0.705 45,157 0.6993 -1.10%
2021-02-18 0 0.910 0.910 0.920 0.900 0.940 403,000 367,050 0.9108 0.705 0.705 0.713 0.698 0.729 519,955 0.7059 -3.19%
2021-02-17 0 0.940 0.930 0.940 0.930 0.970 692,000 655,530 0.9473 0.729 0.721 0.729 0.721 0.752 892,826 0.7342 0.00%
2021-02-16 0 0.940 0.920 0.940 0.900 0.970 2,081,000 1,970,940 0.9471 0.729 0.713 0.729 0.698 0.752 2,684,931 0.7341 4.44%
2021-02-11 0 0.900 0.890 0.900 0.880 0.910 752,000 675,440 0.8982 0.698 0.690 0.698 0.682 0.705 970,239 0.6962 4.65%
2021-02-10 0 0.860 0.860 0.920 0.810 0.950 1,390,000 1,168,960 0.8410 0.667 0.667 0.713 0.628 0.736 1,793,394 0.6518 7.50%
2021-02-09 0 0.800 0.800 0.820 0.790 0.810 244,000 194,600 0.7975 0.620 0.620 0.636 0.612 0.628 314,812 0.6181 1.27%
2021-02-08 0 0.790 0.790 0.810 0.790 0.800 153,000 121,900 0.7967 0.612 0.612 0.628 0.612 0.620 197,402 0.6175 -1.25%
2021-02-05 0 0.800 0.790 0.810 0.790 0.800 42,000 33,480 0.7971 0.620 0.612 0.628 0.612 0.620 54,189 0.6178 0.00%
2021-02-04 0 0.800 0.790 0.800 0.790 0.810 67,000 53,530 0.7990 0.620 0.612 0.620 0.612 0.628 86,444 0.6192 0.00%
2021-02-03 0 0.800 0.800 0.820 0.790 0.800 31,000 24,690 0.7965 0.620 0.620 0.636 0.612 0.620 39,997 0.6173 0.00%
2021-02-02 0 0.800 0.790 0.800 0.790 0.800 92,000 72,920 0.7926 0.620 0.612 0.620 0.612 0.620 118,699 0.6143 0.00%
2021-02-01 0 0.800 0.800 0.830 0.800 0.810 122,000 98,600 0.8082 0.620 0.620 0.643 0.620 0.628 157,406 0.6264 1.27%
2021-01-29 0 0.790 0.790 0.810 0.790 0.800 27,000 21,580 0.7993 0.612 0.612 0.628 0.612 0.620 34,836 0.6195 0.00%
2021-01-28 0 0.790 0.790 0.810 0.790 0.820 22,000 17,980 0.8173 0.612 0.612 0.628 0.612 0.636 28,385 0.6334 0.00%
2021-01-27 0 0.790 0.790 0.800 0.790 0.800 110,000 86,960 0.7905 0.612 0.612 0.620 0.612 0.620 141,923 0.6127 -1.25%
2021-01-26 0 0.800 0.790 0.800 0.790 0.800 32,000 25,290 0.7903 0.620 0.612 0.620 0.612 0.620 41,287 0.6125 1.27%
2021-01-25 0 0.790 0.790 0.810 0.780 0.800 228,000 180,610 0.7921 0.612 0.612 0.628 0.605 0.620 294,168 0.6140 -1.25%
2021-01-22 0 0.800 0.800 0.810 0.790 0.800 81,000 64,520 0.7965 0.620 0.620 0.628 0.612 0.620 104,507 0.6174 0.00%
2021-01-21 0 0.800 0.800 0.830 0.780 0.810 176,000 140,400 0.7977 0.620 0.620 0.643 0.605 0.628 227,077 0.6183 1.27%
2021-01-20 0 0.790 0.790 0.800 0.790 0.800 235,000 186,970 0.7956 0.612 0.612 0.620 0.612 0.620 303,200 0.6167 -1.25%
2021-01-19 0 0.800 0.790 0.800 0.790 0.800 225,000 179,190 0.7964 0.620 0.612 0.620 0.612 0.620 290,298 0.6173 0.00%
2021-01-18 0 0.800 0.790 0.800 0.790 0.810 279,000 221,780 0.7949 0.620 0.612 0.620 0.612 0.628 359,969 0.6161 0.00%
2021-01-15 0 0.800 0.800 0.810 0.800 0.810 164,000 131,260 0.8004 0.620 0.620 0.628 0.620 0.628 211,595 0.6203 0.00%
2021-01-14 0 0.800 0.800 0.820 0.800 0.810 78,000 63,110 0.8091 0.620 0.620 0.636 0.620 0.628 100,637 0.6271 -1.23%
2021-01-13 0 0.810 0.810 0.820 0.800 0.820 511,000 417,490 0.8170 0.628 0.628 0.636 0.620 0.636 659,298 0.6332 0.00%
2021-01-12 0 0.810 0.800 0.820 0.800 0.810 190,000 153,480 0.8078 0.628 0.620 0.636 0.620 0.628 245,140 0.6261 0.00%
2021-01-11 0 0.810 0.810 0.820 0.810 0.830 216,000 176,910 0.8190 0.628 0.628 0.636 0.628 0.643 278,686 0.6348 0.00%
2021-01-08 0 0.810 0.810 0.840 0.810 0.810 4,000 3,240 0.8100 0.628 0.628 0.651 0.628 0.628 5,161 0.6278 0.00%
2021-01-07 0 0.810 0.810 0.840 0.810 0.810 23,000 18,630 0.8100 0.628 0.628 0.651 0.628 0.628 29,675 0.6278 0.00%
2021-01-06 0 0.810 0.810 0.820 0.800 0.810 90,000 72,880 0.8098 0.628 0.628 0.636 0.620 0.628 116,119 0.6276 0.00%
2021-01-05 0 0.810 0.810 0.820 0.770 0.820 736,000 591,030 0.8030 0.628 0.628 0.636 0.597 0.636 949,596 0.6224 -3.57%
2021-01-04 0 0.840 0.810 0.840 0.800 0.840 151,000 122,490 0.8112 0.651 0.628 0.651 0.620 0.651 194,822 0.6287 2.44%
2020-12-31 0 0.820 0.820 0.830 - - 0 0 - 0.636 0.636 0.643 - - 0 - 0.00%
2020-12-30 0 0.820 0.820 0.840 0.810 0.840 71,000 58,750 0.8275 0.636 0.636 0.651 0.628 0.651 91,605 0.6413 0.00%
2020-12-29 0 0.820 0.810 0.820 0.810 0.820 209,000 169,620 0.8116 0.636 0.628 0.636 0.628 0.636 269,654 0.6290 1.23%
2020-12-28 0 0.810 0.810 0.830 0.810 0.810 32,000 26,220 0.8194 0.628 0.628 0.643 0.628 0.628 41,287 0.6351 -1.22%
2020-12-24 0 0.820 0.810 0.820 0.820 0.820 31,000 25,420 0.8200 0.636 0.628 0.636 0.636 0.636 39,997 0.6356 0.00%
2020-12-23 0 0.820 0.820 0.830 0.810 0.820 35,000 28,690 0.8197 0.636 0.636 0.643 0.628 0.636 45,157 0.6353 1.23%
2020-12-22 0 0.810 0.800 0.840 0.810 0.820 56,000 45,710 0.8163 0.628 0.620 0.651 0.628 0.636 72,252 0.6326 -1.22%
2020-12-21 0 0.820 0.820 0.840 0.820 0.820 13,000 10,660 0.8200 0.636 0.636 0.651 0.636 0.636 16,773 0.6356 -2.38%
2020-12-18 0 0.840 0.820 0.840 0.830 0.840 43,000 35,770 0.8319 0.651 0.636 0.651 0.643 0.651 55,479 0.6447 1.20%
2020-12-17 0 0.830 0.810 0.830 0.820 0.830 25,000 20,730 0.8292 0.643 0.628 0.643 0.636 0.643 32,255 0.6427 1.22%
2020-12-16 0 0.820 0.820 0.830 0.800 0.810 3,000 2,410 0.8033 0.636 0.636 0.643 0.620 0.628 3,871 0.6226 0.00%
2020-12-15 0 0.820 0.800 0.830 0.800 0.830 202,000 165,750 0.8205 0.636 0.620 0.643 0.620 0.643 260,623 0.6360 -1.20%
2020-12-14 0 0.830 0.820 0.830 0.820 0.830 55,000 45,310 0.8238 0.643 0.636 0.643 0.636 0.643 70,962 0.6385 0.00%
2020-12-11 0 0.830 0.820 0.840 0.820 0.830 15,000 12,350 0.8233 0.643 0.636 0.651 0.636 0.643 19,353 0.6381 0.00%
2020-12-10 0 0.830 0.810 0.830 0.770 0.840 167,000 137,740 0.8248 0.643 0.628 0.643 0.597 0.651 215,465 0.6393 0.00%
2020-12-09 0 0.830 0.820 0.830 0.830 0.840 166,000 138,670 0.8354 0.643 0.636 0.643 0.643 0.651 214,175 0.6475 0.00%
2020-12-08 0 0.830 0.810 0.830 0.820 0.840 155,000 128,600 0.8297 0.643 0.628 0.643 0.636 0.651 199,983 0.6431 1.22%
2020-12-07 0 0.820 0.820 0.840 0.820 0.830 27,000 22,280 0.8252 0.636 0.636 0.651 0.636 0.643 34,836 0.6396 -1.20%
2020-12-04 0 0.830 0.830 0.840 0.830 0.830 33,000 27,690 0.8391 0.643 0.643 0.651 0.643 0.643 42,577 0.6504 -1.19%
2020-12-03 0 0.840 0.830 0.840 0.830 0.850 352,000 293,460 0.8337 0.651 0.643 0.651 0.643 0.659 454,155 0.6462 0.00%
2020-12-02 0 0.840 0.840 0.850 0.820 0.840 73,000 60,660 0.8310 0.651 0.651 0.659 0.636 0.651 94,185 0.6440 0.00%
2020-12-01 0 0.840 0.840 0.850 0.830 0.850 158,000 133,110 0.8425 0.651 0.651 0.659 0.643 0.659 203,853 0.6530 1.20%
2020-11-30 0 0.830 0.820 0.830 0.820 0.840 356,000 296,170 0.8319 0.643 0.636 0.643 0.636 0.651 459,315 0.6448 -1.19%
2020-11-27 0 0.840 0.830 0.840 0.820 0.840 272,000 226,440 0.8325 0.651 0.643 0.651 0.636 0.651 350,938 0.6452 1.20%
2020-11-26 0 0.830 0.830 0.840 0.820 0.830 450,000 373,380 0.8297 0.643 0.643 0.651 0.636 0.643 580,595 0.6431 1.22%
2020-11-25 0 0.820 0.820 0.830 0.820 0.840 800,000 665,800 0.8323 0.636 0.636 0.643 0.636 0.651 1,032,169 0.6450 -1.20%
2020-11-24 0 0.830 0.830 0.840 0.820 0.850 352,000 293,880 0.8349 0.643 0.643 0.651 0.636 0.659 454,155 0.6471 1.22%
2020-11-23 0 0.820 0.820 0.840 0.820 0.830 728,000 598,100 0.8216 0.636 0.636 0.651 0.636 0.643 939,274 0.6368 0.00%
2020-11-20 0 0.820 0.820 0.830 0.820 0.860 960,000 805,620 0.8392 0.636 0.636 0.643 0.636 0.667 1,238,603 0.6504 -3.53%
2020-11-19 0 0.850 0.850 0.860 0.850 0.860 294,000 250,550 0.8522 0.659 0.659 0.667 0.659 0.667 379,322 0.6605 1.19%
2020-11-18 0 0.840 0.830 0.850 0.840 0.850 93,000 78,310 0.8420 0.651 0.643 0.659 0.651 0.659 119,990 0.6526 0.00%
2020-11-17 0 0.840 0.840 0.870 - - 0 0 - 0.651 0.651 0.674 - - 0 - 0.00%
2020-11-16 0 0.840 0.840 0.870 0.830 0.870 14,000 12,040 0.8600 0.651 0.651 0.674 0.643 0.674 18,063 0.6666 1.20%
2020-11-13 0 0.830 0.830 0.860 0.820 0.900 602,000 509,460 0.8463 0.643 0.643 0.667 0.636 0.698 776,707 0.6559 -3.49%
2020-11-12 0 0.860 0.860 0.870 0.860 0.880 290,000 253,990 0.8758 0.667 0.667 0.674 0.667 0.682 374,161 0.6788 -2.27%
2020-11-11 0 0.880 0.880 0.890 0.870 0.890 120,000 106,200 0.8850 0.682 0.682 0.690 0.674 0.690 154,825 0.6859 -1.12%
2020-11-10 0 0.890 0.880 0.890 0.880 0.900 317,000 284,150 0.8964 0.690 0.682 0.690 0.682 0.698 408,997 0.6947 2.30%
2020-11-09 0 0.870 0.860 0.870 0.870 0.880 56,000 48,880 0.8729 0.674 0.667 0.674 0.674 0.682 72,252 0.6765 0.00%
2020-11-06 0 0.870 0.840 0.870 0.840 0.870 163,000 140,490 0.8619 0.674 0.651 0.674 0.651 0.674 210,305 0.6680 3.57%
2020-11-05 0 0.840 0.830 0.860 0.830 0.840 196,000 164,610 0.8398 0.651 0.643 0.667 0.643 0.651 252,881 0.6509 0.00%
2020-11-04 0 0.840 0.830 0.850 0.840 0.850 74,000 62,260 0.8414 0.651 0.643 0.659 0.651 0.659 95,476 0.6521 0.00%
2020-11-03 0 0.840 0.840 0.850 0.830 0.840 64,000 53,570 0.8370 0.651 0.651 0.659 0.643 0.651 82,574 0.6488 -1.18%
2020-11-02 0 0.850 0.840 0.860 0.850 0.860 113,000 97,050 0.8588 0.659 0.651 0.667 0.659 0.667 145,794 0.6657 2.41%
2020-10-30 0 0.830 0.820 0.830 0.830 0.840 30,000 24,940 0.8313 0.643 0.636 0.643 0.643 0.651 38,706 0.6443 -1.19%
2020-10-29 0 0.840 0.830 0.840 0.830 0.850 54,000 45,150 0.8361 0.651 0.643 0.651 0.643 0.659 69,671 0.6480 -1.18%
2020-10-28 0 0.850 0.840 0.860 0.850 0.860 7,000 6,010 0.8586 0.659 0.651 0.667 0.659 0.667 9,031 0.6655 0.00%
2020-10-27 0 0.850 0.850 0.870 0.840 0.850 117,000 99,430 0.8498 0.659 0.659 0.674 0.651 0.659 150,955 0.6587 1.19%
2020-10-23 0 0.840 0.840 0.860 0.840 0.860 299,000 253,690 0.8485 0.651 0.651 0.667 0.651 0.667 385,773 0.6576 -1.18%
2020-10-22 0 0.850 0.850 0.860 0.850 0.850 271,000 230,350 0.8500 0.659 0.659 0.667 0.659 0.659 349,647 0.6588 0.00%
2020-10-21 0 0.850 0.850 0.860 0.850 0.880 485,000 413,950 0.8535 0.659 0.659 0.667 0.659 0.682 625,753 0.6615 -3.41%
2020-10-20 0 0.880 0.880 0.890 - - 0 0 - 0.682 0.682 0.690 - - 0 - 0.00%
2020-10-19 0 0.880 0.880 0.900 0.880 0.890 13,000 11,540 0.8877 0.682 0.682 0.698 0.682 0.690 16,773 0.6880 -2.22%
2020-10-16 0 0.900 0.890 0.900 - - 0 0 - 0.698 0.690 0.698 - - 0 - 0.00%
2020-10-15 0 0.900 0.890 0.900 - - 0 0 - 0.698 0.690 0.698 - - 0 - 0.00%
2020-10-14 0 0.900 0.870 0.900 0.880 0.900 3,000 2,660 0.8867 0.698 0.674 0.698 0.682 0.698 3,871 0.6872 2.27%
2020-10-12 0 0.880 0.880 0.900 0.850 0.870 141,000 121,450 0.8613 0.682 0.682 0.698 0.659 0.674 181,920 0.6676 1.15%
2020-10-09 0 0.870 0.860 0.880 0.850 0.890 346,000 298,360 0.8623 0.674 0.667 0.682 0.659 0.690 446,413 0.6683 -3.33%
2020-10-08 0 0.900 0.890 0.910 0.890 0.900 126,000 113,240 0.8987 0.698 0.690 0.705 0.690 0.698 162,567 0.6966 0.00%
2020-10-07 0 0.900 0.900 0.910 0.900 0.900 21,000 18,900 0.9000 0.698 0.698 0.705 0.698 0.698 27,094 0.6976 0.00%
2020-10-06 0 0.900 0.890 0.900 - - 0 0 - 0.698 0.690 0.698 - - 0 - 0.00%
2020-10-05 0 0.900 0.900 0.910 0.900 0.900 56,000 50,400 0.9000 0.698 0.698 0.705 0.698 0.698 72,252 0.6976 0.00%
2020-09-30 0 0.900 0.900 0.910 0.900 0.910 44,000 39,760 0.9036 0.698 0.698 0.705 0.698 0.705 56,769 0.7004 0.00%
2020-09-29 0 0.900 0.900 0.910 0.900 0.910 43,000 39,010 0.9072 0.698 0.698 0.705 0.698 0.705 55,479 0.7031 -1.10%
2020-09-28 0 0.910 0.910 0.920 0.910 0.910 15,000 13,650 0.9100 0.705 0.705 0.713 0.705 0.705 19,353 0.7053 0.00%
2020-09-25 0 0.910 0.910 0.930 0.910 0.910 51,000 46,410 0.9100 0.705 0.705 0.721 0.705 0.705 65,801 0.7053 0.00%
2020-09-24 0 0.910 0.910 0.920 0.900 0.910 13,000 11,810 0.9085 0.705 0.705 0.713 0.698 0.705 16,773 0.7041 -1.09%
2020-09-23 0 0.920 0.920 0.930 0.920 0.940 73,000 67,360 0.9227 0.713 0.713 0.721 0.713 0.729 94,185 0.7152 0.00%
2020-09-22 0 0.920 0.920 0.930 0.900 0.930 152,000 139,790 0.9197 0.713 0.713 0.721 0.698 0.721 196,112 0.7128 -2.13%
2020-09-21 0 0.940 0.920 0.940 0.920 0.940 494,000 462,340 0.9359 0.729 0.713 0.729 0.713 0.729 637,365 0.7254 1.08%
2020-09-18 0 0.930 0.930 0.940 0.930 0.950 27,000 25,170 0.9322 0.721 0.721 0.729 0.721 0.736 34,836 0.7225 -2.11%
2020-09-17 0 0.950 0.950 0.960 0.910 0.950 1,031,000 971,320 0.9421 0.736 0.736 0.744 0.705 0.736 1,330,208 0.7302 4.40%
2020-09-16 0 0.910 0.900 0.920 0.890 0.910 111,000 100,250 0.9032 0.705 0.698 0.713 0.690 0.705 143,213 0.7000 0.00%
2020-09-15 0 0.910 0.900 0.910 0.890 0.910 233,000 209,670 0.8999 0.705 0.698 0.705 0.690 0.705 300,619 0.6975 1.11%
2020-09-14 0 0.900 0.890 0.900 0.900 0.910 159,000 143,320 0.9014 0.698 0.690 0.698 0.698 0.705 205,144 0.6986 0.00%
2020-09-11 0 0.900 0.880 0.900 0.890 0.900 74,000 66,370 0.8969 0.698 0.682 0.698 0.690 0.698 95,476 0.6952 0.00%
2020-09-10 0 0.900 0.900 0.910 0.900 0.900 14,000 12,600 0.9000 0.698 0.698 0.705 0.698 0.698 18,063 0.6976 -1.10%
2020-09-09 0 0.910 0.910 0.920 0.890 0.920 116,000 105,420 0.9088 0.705 0.705 0.713 0.690 0.713 149,665 0.7044 -1.09%
2020-09-08 0 0.920 0.910 0.920 0.890 0.920 546,000 499,120 0.9141 0.713 0.705 0.713 0.690 0.713 704,456 0.7085 2.22%
2020-09-07 0 0.900 0.890 0.900 0.880 0.910 90,000 80,970 0.8997 0.698 0.690 0.698 0.682 0.705 116,119 0.6973 1.12%
2020-09-04 0 0.890 0.880 0.890 0.880 0.900 368,000 326,600 0.8875 0.690 0.682 0.690 0.682 0.698 474,798 0.6879 -1.11%
2020-09-03 0 0.900 0.890 0.900 0.890 0.910 290,000 261,120 0.9004 0.698 0.690 0.698 0.690 0.705 374,161 0.6979 1.12%
2020-09-02 0 0.890 0.890 0.910 0.890 0.910 123,000 110,410 0.8976 0.690 0.690 0.705 0.690 0.705 158,696 0.6957 -2.20%
2020-09-01 0 0.910 0.890 0.910 0.900 0.910 300,000 272,770 0.9092 0.705 0.690 0.705 0.698 0.705 387,064 0.7047 2.25%
2020-08-31 0 0.890 0.890 0.910 0.890 0.910 762,000 685,070 0.8990 0.690 0.690 0.705 0.690 0.705 983,141 0.6968 -1.11%
2020-08-28 0 0.900 0.900 0.920 0.890 0.910 96,000 86,160 0.8975 0.698 0.698 0.713 0.690 0.705 123,860 0.6956 -1.10%
2020-08-27 0 0.910 0.910 0.920 0.910 0.920 48,000 44,150 0.9198 0.705 0.705 0.713 0.705 0.713 61,930 0.7129 -1.09%
2020-08-26 0 0.920 0.920 0.930 0.920 0.920 53,000 48,760 0.9200 0.713 0.713 0.721 0.713 0.713 68,381 0.7131 0.00%
2020-08-25 0 0.920 0.920 0.940 0.920 0.960 397,000 370,420 0.9330 0.713 0.713 0.729 0.713 0.744 512,214 0.7232 -1.08%
2020-08-24 0 0.930 0.920 0.930 0.900 0.930 571,000 522,950 0.9158 0.721 0.713 0.721 0.698 0.721 736,711 0.7098 5.68%
2020-08-21 0 0.880 0.880 0.900 0.880 0.900 245,000 219,980 0.8979 0.682 0.682 0.698 0.682 0.698 316,102 0.6959 -1.12%
2020-08-20 0 0.890 0.880 0.900 0.870 0.900 22,000 19,500 0.8864 0.690 0.682 0.698 0.674 0.698 28,385 0.6870 2.30%
2020-08-19 0 0.870 0.870 0.890 0.870 0.880 38,000 33,410 0.8792 0.674 0.674 0.690 0.674 0.682 49,028 0.6814 -2.25%
2020-08-18 0 0.890 0.880 0.890 0.880 0.900 81,000 72,560 0.8958 0.690 0.682 0.690 0.682 0.698 104,507 0.6943 -1.11%
2020-08-17 0 0.900 0.880 0.910 0.880 0.900 292,000 261,170 0.8944 0.698 0.682 0.705 0.682 0.698 376,742 0.6932 0.00%
2020-08-14 0 0.900 0.890 0.900 0.890 0.900 503,000 448,240 0.8911 0.698 0.690 0.698 0.690 0.698 648,976 0.6907 1.12%
2020-08-13 0 0.890 0.890 0.900 0.880 0.890 161,000 143,260 0.8898 0.690 0.690 0.698 0.682 0.690 207,724 0.6897 0.00%
2020-08-12 0 0.890 0.890 0.900 0.880 0.930 354,000 314,120 0.8873 0.690 0.690 0.698 0.682 0.721 456,735 0.6878 1.14%
2020-08-11 0 0.880 0.870 0.880 0.870 0.900 496,000 437,740 0.8825 0.682 0.674 0.682 0.674 0.698 639,945 0.6840 3.53%
2020-08-10 0 0.850 0.850 0.860 0.850 0.890 230,000 202,090 0.8787 0.659 0.659 0.667 0.659 0.690 296,749 0.6810 -1.16%
2020-08-07 0 0.860 0.860 0.880 0.860 0.890 666,000 587,180 0.8817 0.667 0.667 0.682 0.667 0.690 859,281 0.6833 -1.15%
2020-08-06 0 0.870 0.870 0.880 0.860 0.880 82,000 70,920 0.8649 0.674 0.674 0.682 0.667 0.682 105,797 0.6703 1.16%
2020-08-05 0 0.860 0.860 0.880 0.860 0.880 543,000 471,500 0.8683 0.667 0.667 0.682 0.667 0.682 700,585 0.6730 -3.37%
2020-08-04 0 0.890 0.880 0.890 0.870 0.890 368,000 321,920 0.8748 0.690 0.682 0.690 0.674 0.690 474,798 0.6780 0.00%
2020-08-03 0 0.890 0.870 0.890 0.860 0.890 73,000 63,480 0.8696 0.690 0.674 0.690 0.667 0.690 94,185 0.6740 1.14%
2020-07-31 0 0.880 0.880 0.890 0.880 0.910 148,000 131,480 0.8884 0.682 0.682 0.690 0.682 0.705 190,951 0.6886 0.00%
2020-07-30 0 0.880 0.860 0.880 0.860 0.880 210,000 182,990 0.8714 0.682 0.667 0.682 0.667 0.682 270,944 0.6754 0.00%
2020-07-29 0 0.880 0.880 0.910 0.860 0.870 17,000 14,650 0.8618 0.682 0.682 0.705 0.667 0.674 21,934 0.6679 1.15%
2020-07-28 0 0.870 0.860 0.870 0.860 0.920 400,000 352,100 0.8803 0.674 0.667 0.674 0.667 0.713 516,085 0.6823 -2.25%
2020-07-27 0 0.890 0.880 0.890 0.890 0.910 215,000 193,480 0.8999 0.690 0.682 0.690 0.690 0.705 277,396 0.6975 -3.26%
2020-07-24 0 0.920 0.920 0.930 0.910 0.950 322,999 302,529 0.9366 0.713 0.713 0.721 0.705 0.736 416,737 0.7259 1.10%
2020-07-23 0 0.910 0.900 0.920 0.910 0.920 24,000 21,890 0.9121 0.705 0.698 0.713 0.705 0.713 30,965 0.7069 -1.09%
2020-07-22 0 0.920 0.920 0.940 0.910 0.930 97,000 89,670 0.9244 0.713 0.713 0.729 0.705 0.721 125,151 0.7165 -1.08%
2020-07-21 0 0.930 0.920 0.930 0.920 0.940 101,000 94,060 0.9313 0.721 0.713 0.721 0.713 0.729 130,311 0.7218 1.09%
2020-07-20 0 0.920 0.920 0.930 0.910 0.950 172,000 157,190 0.9139 0.713 0.713 0.721 0.705 0.736 221,916 0.7083 -3.16%
2020-07-17 0 0.950 0.940 0.950 0.950 0.960 104,000 99,470 0.9564 0.736 0.729 0.736 0.736 0.744 134,182 0.7413 0.00%
2020-07-16 0 0.950 0.940 0.950 0.920 0.960 185,000 171,290 0.9259 0.736 0.729 0.736 0.713 0.744 238,689 0.7176 3.26%
2020-07-15 0 0.920 0.910 0.940 0.920 0.940 79,000 73,660 0.9324 0.713 0.705 0.729 0.713 0.729 101,927 0.7227 -2.13%
2020-07-14 0 0.940 0.940 0.950 0.940 0.960 449,000 429,630 0.9569 0.729 0.729 0.736 0.729 0.744 579,305 0.7416 -3.09%
2020-07-13 0 0.970 0.960 0.970 0.960 0.970 290,000 280,220 0.9663 0.752 0.744 0.752 0.744 0.752 374,161 0.7489 0.00%
2020-07-10 0 0.970 0.960 0.980 0.960 0.970 302,000 292,910 0.9699 0.752 0.744 0.760 0.744 0.752 389,644 0.7517 0.00%
2020-07-09 0 0.970 0.970 0.980 0.970 0.990 146,000 142,600 0.9767 0.752 0.752 0.760 0.752 0.767 188,371 0.7570 -2.02%
2020-07-08 0 0.990 0.980 0.990 0.980 0.990 35,000 34,390 0.9826 0.767 0.760 0.767 0.760 0.767 45,157 0.7616 -1.00%
2020-07-07 0 1.000 0.990 1.000 0.990 1.010 286,000 286,230 1.0008 0.775 0.767 0.775 0.767 0.783 369,001 0.7757 -0.99%
2020-07-06 0 1.010 1.010 1.020 0.990 1.020 2,826,000 2,815,950 0.9964 0.783 0.783 0.791 0.767 0.791 3,646,138 0.7723 1.00%
2020-07-03 0 1.000 1.000 1.010 0.990 1.000 89,000 88,200 0.9910 0.775 0.775 0.783 0.767 0.775 114,829 0.7681 0.00%
2020-07-02 0 1.000 0.990 1.000 1.000 1.000 20,000 20,000 1.0000 0.775 0.767 0.775 0.775 0.775 25,804 0.7751 0.00%
2020-06-30 0 1.000 0.990 1.010 1.000 1.000 230,000 230,000 1.0000 0.775 0.767 0.783 0.775 0.775 296,749 0.7751 0.00%
2020-06-29 0 1.000 1.000 1.020 0.990 1.020 382,000 385,780 1.0099 0.775 0.775 0.791 0.767 0.791 492,861 0.7827 -1.96%
2020-06-26 0 1.020 1.020 1.030 1.010 1.040 226,000 230,700 1.0208 0.791 0.791 0.798 0.783 0.806 291,588 0.7912 2.00%
2020-06-24 0 1.000 0.980 1.010 0.980 1.000 34,000 33,380 0.9818 0.775 0.760 0.783 0.760 0.775 43,867 0.7609 0.00%
2020-06-23 0 1.000 0.990 1.000 0.990 1.010 146,000 146,380 1.0026 0.775 0.767 0.775 0.767 0.783 188,371 0.7771 -0.99%
2020-06-22 0 1.010 0.990 1.030 0.970 1.010 139,000 137,260 0.9875 0.783 0.767 0.798 0.752 0.783 179,339 0.7654 1.00%
2020-06-19 0 1.000 1.000 1.010 1.000 1.000 25,850 25,850 1.0000 0.775 0.775 0.783 0.775 0.775 33,352 0.7751 1.01%
2020-06-18 0 0.990 0.990 1.010 0.990 1.010 34,000 33,920 0.9976 0.767 0.767 0.783 0.767 0.783 43,867 0.7732 -1.00%
2020-06-17 0 1.000 1.000 1.020 0.990 1.030 154,000 155,520 1.0099 0.775 0.775 0.791 0.767 0.798 198,693 0.7827 0.00%
2020-06-16 0 1.000 0.990 1.020 0.980 1.040 1,591,000 1,634,960 1.0276 0.775 0.767 0.791 0.760 0.806 2,052,727 0.7965 1.01%
2020-06-15 0 0.990 0.990 1.000 0.980 0.980 100,000 98,000 0.9800 0.767 0.767 0.775 0.760 0.760 129,021 0.7596 1.02%
2020-06-12 0 0.980 0.980 1.020 0.970 0.980 23,000 22,490 0.9778 0.760 0.760 0.791 0.752 0.760 29,675 0.7579 -2.00%
2020-06-11 0 1.000 1.000 1.020 0.980 1.000 151,000 150,400 0.9960 0.775 0.775 0.791 0.760 0.775 194,822 0.7720 0.00%
2020-06-10 0 1.000 0.980 1.000 0.980 1.000 286,000 282,720 0.9885 0.775 0.760 0.775 0.760 0.775 369,001 0.7662 2.04%
2020-06-09 0 0.980 0.970 0.980 0.950 0.980 149,000 144,770 0.9716 0.760 0.752 0.760 0.736 0.760 192,242 0.7531 1.03%
2020-06-08 0 0.970 0.960 0.970 - - 0 0 - 0.752 0.744 0.752 - - 0 - 0.00%
2020-06-05 0 0.970 0.950 0.980 0.930 0.970 253,000 237,750 0.9397 0.752 0.736 0.760 0.721 0.752 326,424 0.7283 3.19%
2020-06-04 0 0.940 0.930 0.940 0.920 0.950 25,000 23,620 0.9448 0.729 0.721 0.729 0.713 0.736 32,255 0.7323 2.17%
2020-06-03 0 0.920 0.920 0.950 0.920 0.960 424,000 393,750 0.9287 0.713 0.713 0.736 0.713 0.744 547,050 0.7198 -3.16%
2020-06-02 0 0.950 0.930 0.960 0.940 0.960 4,000 3,800 0.9500 0.736 0.721 0.744 0.729 0.744 5,161 0.7363 2.15%
2020-06-01 0 0.930 0.920 0.930 0.920 0.940 143,000 133,440 0.9331 0.721 0.713 0.721 0.713 0.729 184,500 0.7233 1.09%
2020-05-29 0 0.920 0.910 0.930 0.900 0.930 85,000 78,230 0.9204 0.713 0.705 0.721 0.698 0.721 109,668 0.7133 -1.08%
2020-05-28 0 0.930 0.910 0.930 0.920 0.980 659,000 616,220 0.9351 0.721 0.705 0.721 0.713 0.760 850,250 0.7248 -3.12%
2020-05-27 0 0.960 0.950 0.960 0.950 0.960 135,000 129,300 0.9578 0.744 0.736 0.744 0.736 0.744 174,179 0.7423 -1.03%
2020-05-26 0 0.970 0.960 0.980 0.950 0.970 28,000 26,790 0.9568 0.752 0.744 0.760 0.736 0.752 36,126 0.7416 3.19%
2020-05-25 0 0.940 0.930 0.950 0.930 0.950 168,000 157,130 0.9353 0.729 0.721 0.736 0.721 0.736 216,756 0.7249 -4.08%
2020-05-22 0 0.980 0.950 0.980 0.960 0.990 599,000 586,680 0.9794 0.760 0.736 0.760 0.744 0.767 772,837 0.7591 -2.49%
2020-05-21 0 1.040 1.040 1.050 1.030 1.100 566,000 608,020 1.0742 0.779 0.779 0.786 0.771 0.824 755,692 0.8046 -1.89%
2020-05-20 0 1.060 1.030 1.060 1.010 1.070 517,000 540,280 1.0450 0.794 0.771 0.794 0.756 0.801 690,270 0.7827 2.91%
2020-05-19 0 1.030 1.030 1.040 1.030 1.050 227,000 234,140 1.0315 0.771 0.771 0.779 0.771 0.786 303,078 0.7725 1.98%
2020-05-18 0 1.010 1.010 1.030 1.010 1.030 18,000 18,370 1.0206 0.756 0.756 0.771 0.756 0.771 24,033 0.7644 -1.94%
2020-05-15 0 1.030 1.020 1.030 0.980 1.030 50,000 50,740 1.0148 0.771 0.764 0.771 0.734 0.771 66,757 0.7601 3.00%
2020-05-14 0 1.000 1.000 1.010 1.000 1.010 21,000 21,110 1.0052 0.749 0.749 0.756 0.749 0.756 28,038 0.7529 -1.96%
2020-05-13 0 1.020 1.000 1.020 0.990 1.020 87,000 86,880 0.9986 0.764 0.749 0.764 0.741 0.764 116,158 0.7479 0.00%
2020-05-12 0 1.020 1.000 1.020 1.010 1.020 130,000 132,080 1.0160 0.764 0.749 0.764 0.756 0.764 173,569 0.7610 0.99%
2020-05-11 0 1.010 1.010 1.020 1.010 1.020 622,000 634,250 1.0197 0.756 0.756 0.764 0.756 0.764 830,460 0.7637 -0.98%
2020-05-08 0 1.020 1.020 1.030 1.010 1.030 122,000 125,160 1.0259 0.764 0.764 0.771 0.756 0.771 162,888 0.7684 0.99%
2020-05-07 0 1.010 1.010 1.020 0.990 1.020 79,000 79,530 1.0067 0.756 0.756 0.764 0.741 0.764 105,476 0.7540 0.00%
2020-05-06 0 1.010 1.010 1.040 1.000 1.050 804,000 816,320 1.0153 0.756 0.756 0.779 0.749 0.786 1,073,456 0.7605 -3.81%
2020-05-05 0 1.050 1.040 1.050 1.000 1.060 1,143,000 1,180,710 1.0330 0.786 0.779 0.786 0.749 0.794 1,526,070 0.7737 5.00%
2020-05-04 0 1.000 1.000 1.020 1.000 1.030 184,000 188,090 1.0222 0.749 0.749 0.764 0.749 0.771 245,667 0.7656 -0.99%
2020-04-29 0 1.010 1.010 1.020 0.990 1.030 307,000 309,990 1.0097 0.756 0.756 0.764 0.741 0.771 409,889 0.7563 3.06%
2020-04-28 0 0.980 0.980 0.990 0.950 0.990 1,052,000 1,029,120 0.9783 0.734 0.734 0.741 0.712 0.741 1,404,572 0.7327 2.08%
2020-04-27 0 0.960 0.960 0.980 0.960 0.980 79,000 76,710 0.9710 0.719 0.719 0.734 0.719 0.734 105,476 0.7273 -2.04%
2020-04-24 0 0.980 0.970 0.980 0.980 0.980 96,000 94,080 0.9800 0.734 0.727 0.734 0.734 0.734 128,174 0.7340 0.00%
2020-04-23 0 0.980 0.960 0.980 0.960 0.980 68,000 66,540 0.9785 0.734 0.719 0.734 0.719 0.734 90,790 0.7329 0.00%
2020-04-22 0 0.980 0.970 0.980 0.970 0.980 865,000 844,250 0.9760 0.734 0.727 0.734 0.727 0.734 1,154,900 0.7310 0.00%
2020-04-21 0 0.980 0.970 0.980 0.960 1.000 262,000 254,930 0.9730 0.734 0.727 0.734 0.719 0.749 349,808 0.7288 -2.00%
2020-04-20 0 1.000 0.990 1.000 0.980 1.000 79,000 78,190 0.9897 0.749 0.741 0.749 0.734 0.749 105,476 0.7413 -0.99%
2020-04-17 0 1.010 0.990 1.020 0.990 1.020 29,000 29,270 1.0093 0.756 0.741 0.764 0.741 0.764 38,719 0.7560 -0.98%
2020-04-16 0 1.020 1.000 1.020 1.020 1.020 1,000 1,020 1.0200 0.764 0.749 0.764 0.764 0.764 1,335 0.7640 0.00%
2020-04-15 0 1.020 0.990 1.020 0.990 1.020 45,000 44,980 0.9996 0.764 0.741 0.764 0.741 0.764 60,081 0.7486 0.00%
2020-04-14 0 1.020 1.020 1.030 0.960 1.030 318,000 314,260 0.9882 0.764 0.764 0.771 0.719 0.771 424,576 0.7402 5.15%
2020-04-09 0 0.970 0.960 0.970 0.960 1.040 1,231,000 1,218,210 0.9896 0.727 0.719 0.727 0.719 0.779 1,643,563 0.7412 -2.02%
2020-04-08 0 0.990 0.970 0.990 0.960 0.990 121,000 117,770 0.9733 0.741 0.727 0.741 0.719 0.741 161,552 0.7290 0.00%
2020-04-07 0 0.990 0.980 0.990 0.970 0.990 54,000 53,440 0.9896 0.741 0.734 0.741 0.727 0.741 72,098 0.7412 0.00%
2020-04-06 0 0.990 0.980 0.990 0.980 0.990 127,000 124,540 0.9806 0.741 0.734 0.741 0.734 0.741 169,563 0.7345 1.02%
2020-04-03 0 0.980 0.960 0.980 0.960 0.980 42,000 40,710 0.9693 0.734 0.719 0.734 0.719 0.734 56,076 0.7260 1.03%
2020-04-02 0 0.970 0.970 0.990 0.960 0.990 125,000 121,770 0.9742 0.727 0.727 0.741 0.719 0.741 166,893 0.7296 -1.02%
2020-04-01 0 0.980 0.980 0.990 0.980 0.990 158,000 155,640 0.9851 0.734 0.734 0.741 0.734 0.741 210,953 0.7378 -1.01%
2020-03-31 0 0.990 0.970 0.990 0.970 1.010 21,000 20,850 0.9929 0.741 0.727 0.741 0.727 0.756 28,038 0.7436 -1.00%
2020-03-30 0 1.000 0.980 1.000 0.970 1.010 23,000 23,080 1.0035 0.749 0.734 0.749 0.727 0.756 30,708 0.7516 -0.99%
2020-03-27 0 1.010 0.980 1.020 0.970 1.020 610,000 597,670 0.9798 0.756 0.734 0.764 0.727 0.764 814,438 0.7338 -1.94%
2020-03-26 0 1.030 1.030 1.050 1.000 1.050 1,046,000 1,065,430 1.0186 0.771 0.771 0.786 0.749 0.786 1,396,561 0.7629 0.00%
2020-03-25 0 1.030 1.030 1.040 0.960 1.050 10,088,000 10,378,830 1.0288 0.771 0.771 0.779 0.719 0.786 13,468,937 0.7706 7.29%
2020-03-24 0 0.960 0.960 0.980 0.950 1.030 485,000 469,110 0.9672 0.719 0.719 0.734 0.712 0.771 647,545 0.7244 1.05%
2020-03-23 0 0.950 0.950 0.970 0.910 0.980 2,160,000 2,049,710 0.9489 0.712 0.712 0.727 0.682 0.734 2,883,912 0.7107 -5.00%
2020-03-20 0 1.000 1.000 1.020 0.950 1.010 330,000 317,570 0.9623 0.749 0.749 0.764 0.712 0.756 440,598 0.7208 5.26%
2020-03-19 0 0.950 0.930 0.950 0.920 1.000 415,000 395,820 0.9538 0.712 0.697 0.712 0.689 0.749 554,085 0.7144 -6.86%
2020-03-18 0 1.020 1.020 1.050 1.010 1.050 390,000 396,920 1.0177 0.764 0.764 0.786 0.756 0.786 520,706 0.7623 0.00%
2020-03-17 0 1.020 1.020 1.030 1.000 1.030 538,000 546,960 1.0167 0.764 0.764 0.771 0.749 0.771 718,308 0.7615 -1.92%
2020-03-16 0 1.040 1.040 1.050 1.030 1.060 114,000 119,590 1.0490 0.779 0.779 0.786 0.771 0.794 152,206 0.7857 -2.80%
2020-03-13 0 1.070 1.020 1.070 1.000 1.090 227,000 234,000 1.0308 0.801 0.764 0.801 0.749 0.816 303,078 0.7721 -1.83%
2020-03-12 0 1.090 1.090 1.100 1.060 1.100 100,000 108,120 1.0812 0.816 0.816 0.824 0.794 0.824 133,514 0.8098 -2.68%
2020-03-11 0 1.120 1.080 1.120 1.080 1.120 8,000 8,850 1.1063 0.839 0.809 0.839 0.809 0.839 10,681 0.8286 0.90%
2020-03-10 0 1.110 1.060 1.110 1.070 1.120 21,000 22,960 1.0933 0.831 0.794 0.831 0.801 0.839 28,038 0.8189 3.74%
2020-03-09 0 1.070 1.060 1.070 1.060 1.120 446,000 479,220 1.0745 0.801 0.794 0.801 0.794 0.839 595,474 0.8048 -5.31%
2020-03-06 0 1.130 1.080 1.130 1.080 1.140 460,000 500,550 1.0882 0.846 0.809 0.846 0.809 0.854 614,166 0.8150 4.63%
2020-03-05 0 1.080 1.070 1.080 1.050 1.100 148,000 158,550 1.0713 0.809 0.801 0.809 0.786 0.824 197,601 0.8024 -0.92%
2020-03-04 0 1.090 1.080 1.100 1.080 1.100 34,000 37,070 1.0903 0.816 0.809 0.824 0.809 0.824 45,395 0.8166 -1.80%
2020-03-03 0 1.110 1.090 1.110 1.040 1.120 710,000 766,800 1.0800 0.831 0.816 0.831 0.779 0.839 947,953 0.8089 4.72%
2020-03-02 0 1.060 1.040 1.060 1.020 1.070 960,000 995,870 1.0374 0.794 0.779 0.794 0.764 0.801 1,281,739 0.7770 -0.93%
2020-02-28 0 1.070 1.070 1.080 1.070 1.110 1,596,000 1,730,290 1.0841 0.801 0.801 0.809 0.801 0.831 2,130,891 0.8120 -3.60%
2020-02-27 0 1.110 1.110 1.140 1.110 1.160 480,000 543,290 1.1319 0.831 0.831 0.854 0.831 0.869 640,869 0.8477 -2.63%
2020-02-26 0 1.140 1.130 1.180 1.130 1.190 552,000 640,700 1.1607 0.854 0.846 0.884 0.846 0.891 737,000 0.8693 -4.20%
2020-02-25 0 1.190 1.180 1.200 - - 0 0 - 0.891 0.884 0.899 - - 0 - 0.00%
2020-02-24 0 1.190 1.180 1.190 1.180 1.200 332,000 394,830 1.1892 0.891 0.884 0.891 0.884 0.899 443,268 0.8907 -0.83%
2020-02-21 0 1.200 1.200 1.210 1.200 1.210 23,000 27,670 1.2030 0.899 0.899 0.906 0.899 0.906 30,708 0.9011 -0.83%
2020-02-20 0 1.210 1.200 1.220 1.190 1.230 235,000 282,070 1.2003 0.906 0.899 0.914 0.891 0.921 313,759 0.8990 1.68%
2020-02-19 0 1.190 1.190 1.200 1.180 1.210 33,000 39,280 1.1903 0.891 0.891 0.899 0.884 0.906 44,060 0.8915 0.00%
2020-02-18 0 1.190 1.180 1.190 1.180 1.210 186,000 222,450 1.1960 0.891 0.884 0.891 0.884 0.906 248,337 0.8958 0.85%
2020-02-17 0 1.180 1.180 1.220 1.180 1.190 40,000 47,300 1.1825 0.884 0.884 0.914 0.884 0.891 53,406 0.8857 -0.84%
2020-02-14 0 1.190 1.180 1.200 1.180 1.200 14,000 16,740 1.1957 0.891 0.884 0.899 0.884 0.899 18,692 0.8956 -0.83%
2020-02-13 0 1.200 1.200 1.220 1.170 1.220 301,000 356,620 1.1848 0.899 0.899 0.914 0.876 0.914 401,878 0.8874 -1.64%
2020-02-12 0 1.220 1.220 1.240 1.220 1.240 257,000 313,560 1.2201 0.914 0.914 0.929 0.914 0.929 343,132 0.9138 -1.61%
2020-02-11 0 1.240 1.220 1.240 1.180 1.240 1,278,000 1,573,660 1.2313 0.929 0.914 0.929 0.884 0.929 1,706,315 0.9223 5.08%
2020-02-10 0 1.180 1.180 1.190 1.180 1.210 340,000 405,230 1.1919 0.884 0.884 0.891 0.884 0.906 453,949 0.8927 -3.28%
2020-02-07 0 1.220 1.210 1.220 1.200 1.220 96,000 116,160 1.2100 0.914 0.906 0.914 0.899 0.914 128,174 0.9063 0.00%
2020-02-06 0 1.220 1.210 1.220 1.210 1.220 252,000 305,010 1.2104 0.914 0.906 0.914 0.906 0.914 336,456 0.9065 0.83%
2020-02-05 0 1.210 1.200 1.220 1.210 1.220 73,000 89,040 1.2197 0.906 0.899 0.914 0.906 0.914 97,466 0.9136 -0.82%
2020-02-04 0 1.220 1.200 1.250 1.190 1.250 297,000 362,340 1.2200 0.914 0.899 0.936 0.891 0.936 396,538 0.9138 1.67%
2020-02-03 0 1.200 1.190 1.200 1.170 1.210 288,000 342,600 1.1896 0.899 0.891 0.899 0.876 0.906 384,522 0.8910 -3.23%
2020-01-31 0 1.240 1.210 1.240 1.210 1.240 222,000 271,650 1.2236 0.929 0.906 0.929 0.906 0.929 296,402 0.9165 1.64%
2020-01-30 0 1.220 1.210 1.220 1.200 1.280 386,000 471,400 1.2212 0.914 0.906 0.914 0.899 0.959 515,366 0.9147 -0.81%
2020-01-29 0 1.230 1.230 1.250 1.220 1.260 609,000 750,820 1.2329 0.921 0.921 0.936 0.914 0.944 813,103 0.9234 -3.91%
2020-01-24 0 1.280 1.280 1.290 1.270 1.280 20,000 25,410 1.2705 0.959 0.959 0.966 0.951 0.959 26,703 0.9516 0.00%
2020-01-23 0 1.280 1.280 1.290 1.270 1.320 467,000 600,230 1.2853 0.959 0.959 0.966 0.951 0.989 623,512 0.9627 -1.54%
2020-01-22 0 1.300 1.290 1.300 1.290 1.310 74,000 95,640 1.2924 0.974 0.966 0.974 0.966 0.981 98,801 0.9680 -1.52%
2020-01-21 0 1.320 1.310 1.320 1.270 1.320 541,000 705,440 1.3040 0.989 0.981 0.989 0.951 0.989 722,313 0.9766 1.54%
2020-01-20 0 1.300 1.290 1.310 1.290 1.310 335,000 436,030 1.3016 0.974 0.966 0.981 0.966 0.981 447,273 0.9749 0.78%
2020-01-17 0 1.290 1.280 1.310 - - 0 0 - 0.966 0.959 0.981 - - 0 - 0.00%
2020-01-16 0 1.290 1.290 1.310 1.290 1.320 71,000 92,570 1.3038 0.966 0.966 0.981 0.966 0.989 94,795 0.9765 -0.77%
2020-01-15 0 1.300 1.290 1.300 1.290 1.300 56,000 72,490 1.2945 0.974 0.966 0.974 0.966 0.974 74,768 0.9695 0.00%
2020-01-14 0 1.300 1.290 1.300 1.280 1.300 146,000 189,160 1.2956 0.974 0.966 0.974 0.959 0.974 194,931 0.9704 0.00%
2020-01-13 0 1.300 1.270 1.300 1.260 1.300 599,000 774,180 1.2925 0.974 0.951 0.974 0.944 0.974 799,752 0.9680 1.56%
2020-01-10 0 1.280 1.270 1.290 1.270 1.290 1,109,000 1,419,100 1.2796 0.959 0.951 0.966 0.951 0.966 1,480,675 0.9584 0.79%
2020-01-09 0 1.270 1.270 1.290 1.270 1.290 626,000 806,260 1.2880 0.951 0.951 0.966 0.951 0.966 835,800 0.9647 -0.78%
2020-01-08 0 1.280 1.270 1.280 1.280 1.280 14,000 17,920 1.2800 0.959 0.951 0.959 0.959 0.959 18,692 0.9587 0.00%
2020-01-07 0 1.280 1.270 1.280 - - 0 0 - 0.959 0.951 0.959 - - 0 - -0.78%
2020-01-06 0 1.290 1.250 1.290 1.250 1.300 414,500 527,870 1.2735 0.966 0.936 0.966 0.936 0.974 553,417 0.9538 0.78%
2020-01-03 0 1.280 1.270 1.280 1.280 1.290 250,000 321,980 1.2879 0.959 0.951 0.959 0.959 0.966 333,786 0.9646 -0.78%
2020-01-02 0 1.290 1.270 1.290 1.270 1.290 72,000 92,480 1.2844 0.966 0.951 0.966 0.951 0.966 96,130 0.9620 0.78%
2019-12-31 0 1.280 1.270 1.280 1.280 1.280 3,000 3,840 1.2800 0.959 0.951 0.959 0.959 0.959 4,005 0.9587 -0.78%
2019-12-30 0 1.290 1.270 1.290 1.270 1.300 302,000 390,310 1.2924 0.966 0.951 0.966 0.951 0.974 403,214 0.9680 0.78%
2019-12-27 0 1.280 1.280 1.290 1.280 1.290 172,000 220,600 1.2826 0.959 0.959 0.966 0.959 0.966 229,645 0.9606 0.00%
2019-12-24 0 1.280 1.280 1.290 - - 0 0 - 0.959 0.959 0.966 - - 0 - 0.00%
2019-12-23 0 1.280 1.280 1.300 1.280 1.300 152,000 196,990 1.2960 0.959 0.959 0.974 0.959 0.974 202,942 0.9707 0.79%
2019-12-20 0 1.270 1.270 1.290 1.270 1.270 44,000 55,880 1.2700 0.951 0.951 0.966 0.951 0.951 58,746 0.9512 0.00%
2019-12-19 0 1.270 1.270 1.290 1.270 1.270 9,000 11,430 1.2700 0.951 0.951 0.966 0.951 0.951 12,016 0.9512 0.00%
2019-12-18 0 1.270 1.270 1.280 1.260 1.280 41,000 52,340 1.2766 0.951 0.951 0.959 0.944 0.959 54,741 0.9561 0.00%
2019-12-17 0 1.270 1.260 1.280 1.270 1.280 63,000 80,120 1.2717 0.951 0.944 0.959 0.951 0.959 84,114 0.9525 0.00%
2019-12-16 0 1.270 1.260 1.270 1.260 1.270 2,000 2,530 1.2650 0.951 0.944 0.951 0.944 0.951 2,670 0.9475 0.79%
2019-12-13 0 1.260 1.260 1.280 1.260 1.300 250,020 317,954 1.2717 0.944 0.944 0.959 0.944 0.974 333,813 0.9525 -2.33%
2019-12-12 0 1.290 1.260 1.290 1.260 1.290 2,000 2,550 1.2750 0.966 0.944 0.966 0.944 0.966 2,670 0.9550 -0.77%
2019-12-11 0 1.300 1.300 1.310 1.240 1.300 377,000 474,300 1.2581 0.974 0.974 0.981 0.929 0.974 503,349 0.9423 2.36%
2019-12-10 0 1.270 1.240 1.270 1.280 1.280 32,000 40,960 1.2800 0.951 0.929 0.951 0.959 0.959 42,725 0.9587 -0.78%
2019-12-09 0 1.280 1.250 1.280 - - 0 0 - 0.959 0.936 0.959 - - 0 - 0.00%
2019-12-06 0 1.280 1.240 1.280 1.250 1.300 202,000 259,320 1.2838 0.959 0.929 0.959 0.936 0.974 269,699 0.9615 1.59%
2019-12-05 0 1.260 1.240 1.260 1.240 1.260 2,000 2,500 1.2500 0.944 0.929 0.944 0.929 0.944 2,670 0.9362 1.61%
2019-12-04 0 1.240 1.240 1.260 - - 0 0 - 0.929 0.929 0.944 - - 0 - 0.00%
2019-12-03 0 1.240 1.240 1.260 1.240 1.260 92,000 115,090 1.2510 0.929 0.929 0.944 0.929 0.944 122,833 0.9370 -0.80%
2019-12-02 0 1.250 1.240 1.250 1.240 1.260 714,000 892,510 1.2500 0.936 0.929 0.936 0.929 0.944 953,293 0.9362 -0.79%
2019-11-29 0 1.260 1.260 1.290 1.240 1.280 24,000 30,120 1.2550 0.944 0.944 0.966 0.929 0.959 32,043 0.9400 -2.33%
2019-11-28 0 1.290 1.270 1.290 1.250 1.290 262,000 333,920 1.2745 0.966 0.951 0.966 0.936 0.966 349,808 0.9546 1.57%
2019-11-27 0 1.270 1.260 1.270 1.270 1.270 39,000 49,530 1.2700 0.951 0.944 0.951 0.951 0.951 52,071 0.9512 -1.55%
2019-11-26 0 1.290 1.280 1.290 1.280 1.300 38,000 48,920 1.2874 0.966 0.959 0.966 0.959 0.974 50,735 0.9642 -0.77%
2019-11-25 0 1.300 1.270 1.300 1.270 1.300 286,000 367,930 1.2865 0.974 0.951 0.974 0.951 0.974 381,851 0.9635 1.56%
2019-11-22 0 1.280 1.280 1.290 1.260 1.290 13,000 16,630 1.2792 0.959 0.959 0.966 0.944 0.966 17,357 0.9581 -0.78%
2019-11-21 0 1.290 1.280 1.290 1.290 1.290 1,000 1,290 1.2900 0.966 0.959 0.966 0.966 0.966 1,335 0.9662 0.00%
2019-11-20 0 1.290 1.270 1.290 1.270 1.290 206,000 265,180 1.2873 0.966 0.951 0.966 0.951 0.966 275,040 0.9642 0.00%
2019-11-19 0 1.290 1.260 1.280 1.250 1.290 72,000 90,180 1.2525 0.966 0.944 0.959 0.936 0.966 96,130 0.9381 0.00%
2019-11-18 0 1.290 1.280 1.290 1.210 1.290 605,000 767,060 1.2679 0.966 0.959 0.966 0.906 0.966 807,762 0.9496 3.20%
2019-11-15 0 1.250 1.250 1.260 1.230 1.260 164,000 202,970 1.2376 0.936 0.936 0.944 0.921 0.944 218,964 0.9270 0.81%
2019-11-14 0 1.240 1.240 1.270 1.230 1.290 1,120,000 1,395,030 1.2456 0.929 0.929 0.951 0.921 0.966 1,495,362 0.9329 -2.36%
2019-11-13 0 1.270 1.260 1.270 1.260 1.310 123,000 156,830 1.2750 0.951 0.944 0.951 0.944 0.981 164,223 0.9550 -2.31%
2019-11-12 0 1.300 1.300 1.310 1.280 1.310 112,000 144,510 1.2903 0.974 0.974 0.981 0.959 0.981 149,536 0.9664 -0.76%
2019-11-11 0 1.310 1.290 1.310 1.290 1.310 13,000 16,830 1.2946 0.981 0.966 0.981 0.966 0.981 17,357 0.9696 0.00%
2019-11-08 0 1.310 1.300 1.310 1.300 1.320 90,000 117,530 1.3059 0.981 0.974 0.981 0.974 0.989 120,163 0.9781 0.00%
2019-11-07 0 1.310 1.310 1.320 1.290 1.320 320,000 418,940 1.3092 0.981 0.981 0.989 0.966 0.989 427,246 0.9806 2.34%
2019-11-06 0 1.280 1.280 1.290 1.280 1.310 639,563 824,226 1.2887 0.959 0.959 0.966 0.959 0.981 853,909 0.9652 -0.78%
2019-11-05 0 1.290 1.290 1.300 1.290 1.310 47,000 61,090 1.2998 0.966 0.966 0.974 0.966 0.981 62,752 0.9735 -0.77%
2019-11-04 0 1.300 1.300 1.310 1.290 1.310 83,000 108,180 1.3034 0.974 0.974 0.981 0.966 0.981 110,817 0.9762 0.78%
2019-11-01 0 1.290 1.290 1.310 1.280 1.310 29,000 37,520 1.2938 0.966 0.966 0.981 0.959 0.981 38,719 0.9690 0.00%
2019-10-31 0 1.290 1.280 1.310 1.280 1.320 461,000 600,380 1.3023 0.966 0.959 0.981 0.959 0.989 615,502 0.9754 0.78%
2019-10-30 0 1.280 1.280 1.310 1.280 1.320 58,000 75,140 1.2955 0.959 0.959 0.981 0.959 0.989 77,438 0.9703 -3.03%
2019-10-29 0 1.320 1.300 1.320 1.300 1.320 150,000 197,760 1.3184 0.989 0.974 0.989 0.974 0.989 200,272 0.9875 1.54%
2019-10-28 0 1.300 1.300 1.310 1.300 1.310 101,000 131,400 1.3010 0.974 0.974 0.981 0.974 0.981 134,850 0.9744 0.00%
2019-10-25 0 1.300 1.280 1.300 1.280 1.300 292,000 377,120 1.2915 0.974 0.959 0.974 0.959 0.974 389,862 0.9673 0.78%
2019-10-24 0 1.290 1.290 1.310 1.290 1.310 291,000 377,530 1.2974 0.966 0.966 0.981 0.966 0.981 388,527 0.9717 0.00%
2019-10-23 0 1.290 1.290 1.300 1.280 1.320 276,000 360,700 1.3069 0.966 0.966 0.974 0.959 0.989 368,500 0.9788 -0.77%
2019-10-22 0 1.300 1.300 1.320 1.300 1.320 145,000 190,470 1.3136 0.974 0.974 0.989 0.974 0.989 193,596 0.9839 0.78%
2019-10-21 0 1.290 1.290 1.310 1.270 1.310 270,000 350,100 1.2967 0.966 0.966 0.981 0.951 0.981 360,489 0.9712 -1.53%
2019-10-18 0 1.310 1.300 1.310 1.250 1.310 428,000 553,150 1.2924 0.981 0.974 0.981 0.936 0.981 571,442 0.9680 1.55%
2019-10-17 0 1.290 1.290 1.300 1.290 1.300 47,300 61,361 1.2973 0.966 0.966 0.974 0.966 0.974 63,152 0.9716 -1.53%
2019-10-16 0 1.310 1.300 1.310 1.280 1.320 261,000 339,870 1.3022 0.981 0.974 0.981 0.959 0.989 348,473 0.9753 -0.76%
2019-10-15 0 1.320 1.310 1.320 1.300 1.320 347,150 454,311 1.3087 0.989 0.981 0.989 0.974 0.989 463,495 0.9802 1.54%
2019-10-14 0 1.300 1.290 1.320 1.280 1.320 182,000 237,140 1.3030 0.974 0.966 0.989 0.959 0.989 242,996 0.9759 1.56%
2019-10-11 0 1.280 1.280 1.300 1.270 1.300 19,000 24,410 1.2847 0.959 0.959 0.974 0.951 0.974 25,368 0.9622 0.00%
2019-10-10 0 1.280 1.280 1.300 1.280 1.310 164,000 213,310 1.3007 0.959 0.959 0.974 0.959 0.981 218,964 0.9742 -1.54%
2019-10-09 0 1.300 1.280 1.310 1.280 1.330 70,000 91,220 1.3031 0.974 0.959 0.981 0.959 0.996 93,460 0.9760 1.56%
2019-10-08 0 1.280 1.280 1.310 1.270 1.310 76,000 97,930 1.2886 0.959 0.959 0.981 0.951 0.981 101,471 0.9651 -1.54%
2019-10-04 0 1.300 1.290 1.310 1.290 1.310 467,999 605,068 1.2929 0.974 0.966 0.981 0.966 0.981 624,846 0.9683 -2.26%
2019-10-03 0 1.330 1.310 1.330 1.300 1.330 149,000 195,930 1.3150 0.996 0.981 0.996 0.974 0.996 198,937 0.9849 -0.75%
2019-10-02 0 1.340 1.320 1.340 1.320 1.340 50,000 66,510 1.3302 1.004 0.989 1.004 0.989 1.004 66,757 0.9963 0.75%
2019-09-30 0 1.330 1.330 1.340 1.320 1.370 516,000 702,440 1.3613 0.996 0.996 1.004 0.989 1.026 688,935 1.0196 1.53%
2019-09-27 0 1.310 1.300 1.330 1.300 1.330 657,000 860,850 1.3103 0.981 0.974 0.996 0.974 0.996 877,190 0.9814 -0.00%
2019-09-26 0 1.370 1.360 1.370 1.370 1.380 397,000 545,100 1.3730 0.981 0.974 0.981 0.981 0.988 554,330 0.9834 0.00%
2019-09-25 0 1.370 1.360 1.370 1.360 1.380 323,099 442,852 1.3706 0.981 0.974 0.981 0.974 0.988 451,142 0.9816 0.00%
2019-09-24 0 1.370 1.370 1.380 1.360 1.370 52,000 71,190 1.3690 0.981 0.981 0.988 0.974 0.981 72,607 0.9805 0.74%
2019-09-23 0 1.360 1.350 1.370 1.350 1.360 23,000 31,270 1.3596 0.974 0.967 0.981 0.967 0.974 32,115 0.9737 0.00%
2019-09-20 0 1.360 1.360 1.380 1.340 1.380 90,000 123,490 1.3721 0.974 0.974 0.988 0.960 0.988 125,667 0.9827 -0.73%
2019-09-19 0 1.370 1.360 1.370 1.340 1.370 102,000 138,730 1.3601 0.981 0.974 0.981 0.960 0.981 142,422 0.9741 0.74%
2019-09-18 0 1.360 1.350 1.360 1.340 1.370 10,000 13,570 1.3570 0.974 0.967 0.974 0.960 0.981 13,963 0.9719 0.00%
2019-09-17 0 1.360 1.350 1.360 1.340 1.370 12,000 16,300 1.3583 0.974 0.967 0.974 0.960 0.981 16,756 0.9728 0.00%
2019-09-16 0 1.360 1.350 1.360 1.320 1.380 193,000 259,060 1.3423 0.974 0.967 0.974 0.945 0.988 269,485 0.9613 -1.45%
2019-09-13 0 1.380 1.370 1.380 1.350 1.380 82,000 111,820 1.3637 0.988 0.981 0.988 0.967 0.988 114,496 0.9766 1.47%
2019-09-12 0 1.360 1.350 1.360 1.330 1.360 92,000 122,580 1.3324 0.974 0.967 0.974 0.953 0.974 128,459 0.9542 0.74%
2019-09-11 0 1.350 1.350 1.360 1.310 1.360 72,000 97,030 1.3476 0.967 0.967 0.974 0.938 0.974 100,533 0.9652 1.50%
2019-09-10 0 1.330 1.330 1.360 1.330 1.360 111,000 148,480 1.3377 0.953 0.953 0.974 0.953 0.974 154,989 0.9580 0.76%
2019-09-09 0 1.320 1.320 1.330 1.320 1.340 282,000 375,060 1.3300 0.945 0.945 0.953 0.945 0.960 393,755 0.9525 -0.75%
2019-09-06 0 1.330 1.330 1.350 1.330 1.360 64,000 85,750 1.3398 0.953 0.953 0.967 0.953 0.974 89,363 0.9596 0.00%
2019-09-05 0 1.330 1.330 1.350 1.320 1.360 83,000 111,700 1.3458 0.953 0.953 0.967 0.945 0.974 115,893 0.9638 0.00%
2019-09-04 0 1.330 1.330 1.350 1.320 1.350 75,000 101,090 1.3479 0.953 0.953 0.967 0.945 0.967 104,722 0.9653 0.76%
2019-09-03 0 1.320 1.320 1.330 1.320 1.330 36,000 47,580 1.3217 0.945 0.945 0.953 0.945 0.953 50,267 0.9466 0.00%
2019-09-02 0 1.320 1.320 1.340 1.310 1.350 44,000 58,570 1.3311 0.945 0.945 0.960 0.938 0.967 61,437 0.9533 -0.75%
2019-08-30 0 1.330 1.330 1.340 1.310 1.350 238,000 315,000 1.3235 0.953 0.953 0.960 0.938 0.967 332,318 0.9479 0.76%
2019-08-29 0 1.320 1.320 1.350 1.310 1.340 164,000 218,040 1.3295 0.945 0.945 0.967 0.938 0.960 228,993 0.9522 0.76%
2019-08-28 0 1.310 1.310 1.330 1.310 1.340 675,000 887,570 1.3149 0.938 0.938 0.953 0.938 0.960 942,500 0.9417 -1.50%
2019-08-27 0 1.330 1.330 1.350 1.320 1.350 547,000 732,760 1.3396 0.953 0.953 0.967 0.945 0.967 763,774 0.9594 -1.48%
2019-08-26 0 1.350 1.350 1.360 1.310 1.370 1,261,000 1,697,820 1.3464 0.967 0.967 0.974 0.938 0.981 1,760,729 0.9643 -3.57%
2019-08-23 0 1.400 1.400 1.410 1.360 1.400 806,000 1,107,690 1.3743 1.003 1.003 1.010 0.974 1.003 1,125,415 0.9843 4.48%
2019-08-22 0 1.340 1.340 1.350 1.330 1.360 199,000 268,050 1.3470 0.960 0.960 0.967 0.953 0.974 277,863 0.9647 0.75%
2019-08-21 0 1.330 1.330 1.340 1.330 1.350 39,000 52,140 1.3369 0.953 0.953 0.960 0.953 0.967 54,456 0.9575 -1.48%
2019-08-20 0 1.350 1.330 1.350 1.300 1.350 110,000 146,480 1.3316 0.967 0.953 0.967 0.931 0.967 153,593 0.9537 0.75%
2019-08-19 0 1.340 1.330 1.350 1.330 1.340 79,000 105,710 1.3381 0.960 0.953 0.967 0.953 0.960 110,307 0.9583 1.52%
2019-08-16 0 1.320 1.320 1.340 1.320 1.330 123,000 162,790 1.3235 0.945 0.945 0.960 0.945 0.953 171,744 0.9479 0.76%
2019-08-15 0 1.310 1.310 1.320 1.290 1.340 393,000 513,450 1.3065 0.938 0.938 0.945 0.924 0.960 548,744 0.9357 0.00%
2019-08-14 0 1.310 1.310 1.320 1.310 1.330 434,476 571,099 1.3145 0.938 0.938 0.945 0.938 0.953 606,657 0.9414 -1.50%
2019-08-13 0 1.330 1.320 1.330 1.320 1.350 385,000 512,780 1.3319 0.953 0.945 0.953 0.945 0.967 537,574 0.9539 -2.21%
2019-08-12 0 1.360 1.340 1.360 1.350 1.380 67,000 91,300 1.3627 0.974 0.960 0.974 0.967 0.988 93,552 0.9759 -2.16%
2019-08-09 0 1.390 1.370 1.390 1.370 1.390 66,000 91,370 1.3844 0.995 0.981 0.995 0.981 0.995 92,156 0.9915 0.72%
2019-08-08 0 1.380 1.370 1.380 1.370 1.390 153,000 212,100 1.3863 0.988 0.981 0.988 0.981 0.995 213,633 0.9928 0.00%
2019-08-07 0 1.380 1.370 1.380 1.340 1.380 256,000 348,760 1.3623 0.988 0.981 0.988 0.960 0.988 357,452 0.9757 2.22%
2019-08-06 0 1.350 1.350 1.370 1.310 1.360 422,000 562,120 1.3320 0.967 0.967 0.981 0.938 0.974 589,237 0.9540 -2.88%
2019-08-05 0 1.390 1.380 1.400 1.380 1.410 386,000 538,030 1.3939 0.995 0.988 1.003 0.988 1.010 538,970 0.9983 -3.47%
2019-08-02 0 1.440 1.430 1.450 1.420 1.450 531,000 759,610 1.4305 1.031 1.024 1.038 1.017 1.038 741,433 1.0245 -1.37%
2019-08-01 0 1.460 1.460 1.480 1.450 1.480 56,000 82,050 1.4652 1.046 1.046 1.060 1.038 1.060 78,193 1.0493 -1.35%
2019-07-31 0 1.480 1.430 1.480 - - 0 0 - 1.060 1.024 1.060 - - 0 - 0.00%
2019-07-30 0 1.480 1.470 1.480 1.460 1.480 228,000 333,040 1.4607 1.060 1.053 1.060 1.046 1.060 318,356 1.0461 1.37%
2019-07-29 0 1.460 1.450 1.460 1.380 1.490 713,000 1,048,220 1.4702 1.046 1.038 1.046 0.988 1.067 995,559 1.0529 -3.95%
2019-07-26 0 1.520 1.500 1.520 1.510 1.520 22,000 33,240 1.5109 1.089 1.074 1.089 1.081 1.089 30,719 1.0821 0.00%
2019-07-25 0 1.520 1.510 1.520 1.520 1.530 50,000 76,120 1.5224 1.089 1.081 1.089 1.089 1.096 69,815 1.0903 -0.65%
2019-07-24 0 1.530 1.530 1.540 1.530 1.540 164,000 251,080 1.5310 1.096 1.096 1.103 1.096 1.103 228,993 1.0965 -0.65%
2019-07-23 0 1.540 1.520 1.540 1.510 1.560 590,000 898,560 1.5230 1.103 1.089 1.103 1.081 1.117 823,815 1.0907 1.32%
2019-07-22 0 1.520 1.510 1.520 1.500 1.530 98,000 148,220 1.5124 1.089 1.081 1.089 1.074 1.096 136,837 1.0832 -0.65%
2019-07-19 0 1.530 1.510 1.530 1.500 1.530 133,000 202,100 1.5195 1.096 1.081 1.096 1.074 1.096 185,707 1.0883 0.00%
2019-07-18 0 1.530 1.530 1.540 1.500 1.530 306,000 465,730 1.5220 1.096 1.096 1.103 1.074 1.096 427,267 1.0900 0.66%
2019-07-17 0 1.520 1.510 1.520 1.510 1.530 218,000 330,060 1.5140 1.089 1.081 1.089 1.081 1.096 304,393 1.0843 0.66%
2019-07-16 0 1.510 1.500 1.510 1.490 1.510 382,000 572,240 1.4980 1.081 1.074 1.081 1.067 1.081 533,385 1.0728 0.00%
2019-07-15 0 1.510 1.510 1.520 1.490 1.510 417,000 627,170 1.5040 1.081 1.081 1.089 1.067 1.081 582,255 1.0771 0.67%
2019-07-12 0 1.500 1.480 1.500 1.470 1.510 161,000 239,380 1.4868 1.074 1.060 1.074 1.053 1.081 224,804 1.0648 1.35%
2019-07-11 0 1.480 1.480 1.500 1.480 1.510 350,000 525,570 1.5016 1.060 1.060 1.074 1.060 1.081 488,704 1.0754 -1.33%
2019-07-10 0 1.500 1.490 1.520 1.490 1.510 217,000 325,620 1.5006 1.074 1.067 1.089 1.067 1.081 302,996 1.0747 0.00%
2019-07-09 0 1.500 1.490 1.510 1.490 1.520 382,000 572,120 1.4977 1.074 1.067 1.081 1.067 1.089 533,385 1.0726 0.00%
2019-07-08 0 1.500 1.490 1.520 1.470 1.500 306,000 455,090 1.4872 1.074 1.067 1.089 1.053 1.074 427,267 1.0651 0.00%
2019-07-05 0 1.500 1.480 1.500 1.490 1.500 611,000 911,270 1.4914 1.074 1.060 1.074 1.067 1.074 853,137 1.0681 1.35%
2019-07-04 0 1.480 1.480 1.500 1.470 1.490 290,000 429,170 1.4799 1.060 1.060 1.074 1.053 1.067 404,926 1.0599 -0.67%
2019-07-03 0 1.490 1.470 1.490 1.480 1.510 219,000 324,280 1.4807 1.067 1.053 1.067 1.060 1.081 305,789 1.0605 0.68%
2019-07-02 0 1.480 1.480 1.490 1.480 1.510 477,000 711,710 1.4921 1.060 1.060 1.067 1.060 1.081 666,033 1.0686 0.00%
2019-06-28 0 1.480 1.460 1.480 - - 0 0 - 1.060 1.046 1.060 - - 0 - 0.00%
2019-06-27 0 1.480 1.460 1.480 1.460 1.490 170,000 249,090 1.4652 1.060 1.046 1.060 1.046 1.067 237,370 1.0494 1.37%
2019-06-26 0 1.460 1.450 1.470 1.450 1.460 287,000 417,850 1.4559 1.046 1.038 1.053 1.038 1.046 400,737 1.0427 0.69%
2019-06-25 0 1.450 1.430 1.450 1.430 1.450 362,000 522,670 1.4438 1.038 1.024 1.038 1.024 1.038 505,459 1.0340 0.00%
2019-06-24 0 1.450 1.430 1.450 1.420 1.450 239,000 342,450 1.4328 1.038 1.024 1.038 1.017 1.038 333,715 1.0262 0.00%
2019-06-21 0 1.450 1.440 1.450 1.430 1.450 296,000 428,920 1.4491 1.038 1.031 1.038 1.024 1.038 413,304 1.0378 0.00%
2019-06-20 0 1.450 1.430 1.450 1.450 1.450 257,000 372,650 1.4500 1.038 1.024 1.038 1.038 1.038 358,848 1.0385 0.00%
2019-06-19 0 1.450 1.440 1.460 1.430 1.450 100,000 144,540 1.4454 1.038 1.031 1.046 1.024 1.038 139,630 1.0352 0.69%
2019-06-18 0 1.440 1.430 1.460 1.430 1.460 144,000 207,900 1.4438 1.031 1.024 1.046 1.024 1.046 201,067 1.0340 0.00%
2019-06-17 0 1.440 1.430 1.440 1.430 1.440 149,000 214,230 1.4378 1.031 1.024 1.031 1.024 1.031 208,048 1.0297 0.00%
2019-06-14 0 1.440 1.420 1.440 1.430 1.440 63,000 90,530 1.4370 1.031 1.017 1.031 1.024 1.031 87,967 1.0291 0.00%
2019-06-13 0 1.440 1.420 1.440 1.420 1.450 334,000 477,870 1.4307 1.031 1.017 1.031 1.017 1.038 466,363 1.0247 -0.69%
2019-06-12 0 1.450 1.440 1.450 1.430 1.460 65,000 93,840 1.4437 1.038 1.031 1.038 1.024 1.046 90,759 1.0339 -0.68%
2019-06-11 0 1.460 1.430 1.460 1.440 1.470 466,000 679,750 1.4587 1.046 1.024 1.046 1.031 1.053 650,674 1.0447 0.69%
2019-06-10 0 1.450 1.430 1.450 1.430 1.480 457,769 657,745 1.4368 1.038 1.024 1.038 1.024 1.060 639,181 1.0290 -0.68%
2019-06-06 0 1.460 1.450 1.460 1.450 1.460 82,000 119,400 1.4561 1.046 1.038 1.046 1.038 1.046 114,496 1.0428 0.00%
2019-06-05 0 1.460 1.440 1.460 1.440 1.470 103,000 150,140 1.4577 1.046 1.031 1.046 1.031 1.053 143,818 1.0440 0.00%
2019-06-04 0 1.460 1.440 1.460 1.450 1.460 43,000 62,600 1.4558 1.046 1.031 1.046 1.038 1.046 60,041 1.0426 0.69%
2019-06-03 0 1.450 1.440 1.460 1.430 1.470 207,000 299,040 1.4446 1.038 1.031 1.046 1.024 1.053 289,033 1.0346 0.00%
2019-05-31 0 1.450 1.440 1.460 1.440 1.480 345,020 500,939 1.4519 1.038 1.031 1.046 1.031 1.060 481,750 1.0398 -0.68%
2019-05-30 0 1.460 1.460 1.470 1.420 1.570 1,054,000 1,559,110 1.4792 1.046 1.046 1.053 1.017 1.124 1,471,696 1.0594 -5.81%
2019-05-29 0 1.550 1.530 1.550 1.540 1.600 1,240,000 1,947,290 1.5704 1.110 1.096 1.110 1.103 1.146 1,731,407 1.1247 0.00%
2019-05-28 0 1.550 1.510 1.560 1.500 1.570 1,326,000 2,039,730 1.5383 1.110 1.081 1.117 1.074 1.124 1,851,489 1.1017 0.65%
2019-05-27 0 1.600 1.590 1.600 1.590 1.610 1,093,000 1,749,670 1.6008 1.103 1.096 1.103 1.096 1.110 1,585,612 1.1035 0.63%
2019-05-24 0 1.590 1.580 1.610 1.590 1.610 639,000 1,018,600 1.5941 1.096 1.089 1.110 1.096 1.110 926,996 1.0988 0.63%
2019-05-23 0 1.580 1.580 1.600 1.570 1.630 320,000 511,340 1.5979 1.089 1.089 1.103 1.082 1.124 464,223 1.1015 -1.86%
2019-05-22 0 1.610 1.590 1.610 1.570 1.630 1,212,000 1,933,310 1.5951 1.110 1.096 1.110 1.082 1.124 1,758,245 1.0996 2.55%
2019-05-21 0 1.570 1.560 1.580 1.550 1.580 855,000 1,338,900 1.5660 1.082 1.075 1.089 1.068 1.089 1,240,346 1.0795 -0.63%
2019-05-20 0 1.580 1.560 1.580 1.550 1.590 125,376 196,757 1.5693 1.089 1.075 1.089 1.068 1.096 181,883 1.0818 0.00%
2019-05-17 0 1.580 1.580 1.590 1.570 1.600 153,000 241,870 1.5808 1.089 1.089 1.096 1.082 1.103 221,957 1.0897 -1.86%
2019-05-16 0 1.610 1.580 1.610 1.550 1.610 167,000 262,630 1.5726 1.110 1.089 1.110 1.068 1.110 242,266 1.0841 4.55%
2019-05-15 0 1.540 1.540 1.550 1.540 1.550 64,000 99,020 1.5472 1.062 1.062 1.068 1.062 1.068 92,845 1.0665 -1.28%
2019-05-14 0 1.560 1.530 1.560 1.510 1.560 538,000 827,320 1.5378 1.075 1.055 1.075 1.041 1.075 780,475 1.0600 -2.50%
2019-05-10 0 1.600 1.580 1.600 1.550 1.640 631,000 998,010 1.5816 1.103 1.089 1.103 1.068 1.130 915,390 1.0903 3.23%
2019-05-09 0 1.550 1.550 1.560 1.540 1.570 198,000 306,530 1.5481 1.068 1.068 1.075 1.062 1.082 287,238 1.0672 0.00%
2019-05-08 0 1.550 1.540 1.550 1.540 1.570 322,000 498,780 1.5490 1.068 1.062 1.068 1.062 1.082 467,125 1.0678 0.00%
2019-05-07 0 1.550 1.540 1.550 1.530 1.570 257,000 396,770 1.5439 1.068 1.062 1.068 1.055 1.082 372,829 1.0642 1.97%
2019-05-06 0 1.520 1.520 1.530 1.500 1.600 1,717,000 2,621,760 1.5269 1.048 1.048 1.055 1.034 1.103 2,490,847 1.0526 -6.17%
2019-05-03 0 1.620 1.610 1.620 1.590 1.680 2,083,000 3,360,730 1.6134 1.117 1.110 1.117 1.096 1.158 3,021,802 1.1122 2.53%
2019-05-02 0 1.580 1.570 1.580 1.530 1.600 1,391,099 2,183,847 1.5699 1.089 1.082 1.089 1.055 1.103 2,018,063 1.0821 3.27%
2019-04-30 0 1.530 1.520 1.530 1.520 1.530 274,000 419,180 1.5299 1.055 1.048 1.055 1.048 1.055 397,491 1.0546 0.66%
2019-04-29 0 1.520 1.510 1.530 1.510 1.530 109,000 165,500 1.5183 1.048 1.041 1.055 1.041 1.055 158,126 1.0466 0.00%
2019-04-26 0 1.520 1.520 1.530 1.500 1.520 421,000 636,700 1.5124 1.048 1.048 1.055 1.034 1.048 610,744 1.0425 0.00%
2019-04-25 0 1.520 1.520 1.530 1.520 1.530 435,000 664,160 1.5268 1.048 1.048 1.055 1.048 1.055 631,053 1.0525 -0.65%
2019-04-24 0 1.530 1.520 1.530 1.500 1.530 683,000 1,037,580 1.5192 1.055 1.048 1.055 1.034 1.055 990,826 1.0472 1.32%
2019-04-23 0 1.510 1.510 1.520 1.490 1.530 520,000 785,040 1.5097 1.041 1.041 1.048 1.027 1.055 754,363 1.0407 -0.66%
2019-04-18 0 1.520 1.500 1.520 - - 0 0 - 1.048 1.034 1.048 - - 0 - 0.00%
2019-04-17 0 1.520 1.500 1.520 1.500 1.530 115,000 173,600 1.5096 1.048 1.034 1.048 1.034 1.055 166,830 1.0406 0.00%
2019-04-16 0 1.520 1.500 1.520 1.500 1.530 276,000 419,640 1.5204 1.048 1.034 1.048 1.034 1.055 400,392 1.0481 0.66%
2019-04-15 0 1.510 1.510 1.520 1.500 1.530 282,000 426,160 1.5112 1.041 1.041 1.048 1.034 1.055 409,097 1.0417 0.67%
2019-04-12 0 1.500 1.490 1.500 1.490 1.500 179,000 268,200 1.4983 1.034 1.027 1.034 1.027 1.034 259,675 1.0328 0.67%
2019-04-11 0 1.490 1.480 1.490 1.480 1.490 202,000 299,720 1.4838 1.027 1.020 1.027 1.020 1.027 293,041 1.0228 0.00%
2019-04-10 0 1.490 1.480 1.490 1.470 1.500 331,000 494,840 1.4950 1.027 1.020 1.027 1.013 1.034 480,181 1.0305 1.36%
2019-04-09 0 1.470 1.470 1.500 1.470 1.510 567,000 842,280 1.4855 1.013 1.013 1.034 1.013 1.041 822,545 1.0240 -2.65%
2019-04-08 0 1.510 1.500 1.510 1.500 1.510 795,000 1,194,600 1.5026 1.041 1.034 1.041 1.034 1.041 1,153,304 1.0358 1.34%
2019-04-04 0 1.490 1.480 1.490 1.470 1.500 530,500 788,310 1.4860 1.027 1.020 1.027 1.013 1.034 769,595 1.0243 0.68%
2019-04-03 0 1.480 1.480 1.500 1.480 1.500 420,000 625,400 1.4890 1.020 1.020 1.034 1.020 1.034 609,293 1.0264 -1.33%
2019-04-02 0 1.500 1.490 1.500 1.490 1.510 369,000 553,120 1.4990 1.034 1.027 1.034 1.027 1.041 535,307 1.0333 0.67%
2019-04-01 0 1.490 1.480 1.490 1.480 1.510 401,000 598,440 1.4924 1.027 1.020 1.027 1.020 1.041 581,730 1.0287 -1.32%
2019-03-29 0 1.510 1.500 1.510 1.500 1.510 404,000 607,000 1.5025 1.041 1.034 1.041 1.034 1.041 586,082 1.0357 0.00%
2019-03-28 0 1.510 1.500 1.510 1.500 1.510 132,000 198,500 1.5038 1.041 1.034 1.041 1.034 1.041 191,492 1.0366 0.67%
2019-03-27 0 1.500 1.500 1.510 1.490 1.530 1,128,000 1,693,000 1.5009 1.034 1.034 1.041 1.027 1.055 1,636,386 1.0346 0.67%
2019-03-26 0 1.490 1.480 1.490 1.480 1.500 120,000 178,320 1.4860 1.027 1.020 1.027 1.020 1.034 174,084 1.0243 0.68%
2019-03-25 0 1.480 1.460 1.480 1.450 1.480 574,000 845,210 1.4725 1.020 1.006 1.020 1.000 1.020 832,700 1.0150 0.00%
2019-03-22 0 1.480 1.470 1.480 1.470 1.540 1,511,000 2,273,170 1.5044 1.020 1.013 1.020 1.013 1.062 2,192,004 1.0370 0.68%
2019-03-21 0 1.470 1.460 1.470 1.440 1.480 702,000 1,026,400 1.4621 1.013 1.006 1.013 0.993 1.020 1,018,389 1.0079 0.68%
2019-03-20 0 1.460 1.450 1.460 1.450 1.460 283,000 412,160 1.4564 1.006 1.000 1.006 1.000 1.006 410,547 1.0039 0.69%
2019-03-19 0 1.450 1.450 1.460 1.450 1.460 127,000 184,560 1.4532 1.000 1.000 1.006 1.000 1.006 184,239 1.0017 -0.68%
2019-03-18 0 1.460 1.450 1.460 1.460 1.460 86,000 125,560 1.4600 1.006 1.000 1.006 1.006 1.006 124,760 1.0064 0.00%
2019-03-15 0 1.460 1.440 1.460 1.440 1.460 109,000 157,800 1.4477 1.006 0.993 1.006 0.993 1.006 158,126 0.9979 1.39%
2019-03-14 0 1.440 1.440 1.450 1.440 1.470 357,020 519,609 1.4554 0.993 0.993 1.000 0.993 1.013 517,928 1.0032 -0.69%
2019-03-13 0 1.450 1.440 1.450 1.440 1.460 675,000 981,700 1.4544 1.000 0.993 1.000 0.993 1.006 979,221 1.0025 0.00%
2019-03-12 0 1.450 1.450 1.460 1.450 1.470 582,000 847,880 1.4568 1.000 1.000 1.006 1.000 1.013 844,306 1.0042 1.40%
2019-03-11 0 1.430 1.420 1.440 1.420 1.440 93,000 133,470 1.4352 0.986 0.979 0.993 0.979 0.993 134,915 0.9893 1.42%
2019-03-08 0 1.410 1.410 1.430 1.410 1.450 327,000 466,110 1.4254 0.972 0.972 0.986 0.972 1.000 474,378 0.9826 -1.40%
2019-03-07 0 1.430 1.410 1.430 1.430 1.450 205,000 293,850 1.4334 0.986 0.972 0.986 0.986 1.000 297,393 0.9881 -0.69%
2019-03-06 0 1.440 1.430 1.440 1.430 1.440 1,771,000 2,547,250 1.4383 0.993 0.986 0.993 0.986 0.993 2,569,185 0.9915 0.00%
2019-03-05 0 1.440 1.430 1.440 1.430 1.450 718,000 1,035,240 1.4418 0.993 0.986 0.993 0.986 1.000 1,041,601 0.9939 0.00%
2019-03-04 0 1.440 1.430 1.440 1.420 1.440 865,000 1,242,940 1.4369 0.993 0.986 0.993 0.979 0.993 1,254,853 0.9905 1.41%
2019-03-01 0 1.420 1.410 1.420 1.410 1.430 181,000 256,360 1.4164 0.979 0.972 0.979 0.972 0.986 262,576 0.9763 0.00%
2019-02-28 0 1.420 1.410 1.420 1.410 1.420 31,000 43,840 1.4142 0.979 0.972 0.979 0.972 0.979 44,972 0.9748 0.00%
2019-02-27 0 1.420 1.410 1.420 1.410 1.420 133,000 187,920 1.4129 0.979 0.972 0.979 0.972 0.979 192,943 0.9740 0.71%
2019-02-26 0 1.410 1.410 1.420 1.400 1.440 637,000 901,390 1.4151 0.972 0.972 0.979 0.965 0.993 924,094 0.9754 -0.70%
2019-02-25 0 1.420 1.410 1.420 1.410 1.430 625,000 885,920 1.4175 0.979 0.972 0.979 0.972 0.986 906,686 0.9771 0.00%
2019-02-22 0 1.420 1.410 1.420 1.400 1.420 136,000 191,870 1.4108 0.979 0.972 0.979 0.965 0.979 197,295 0.9725 0.00%
2019-02-21 0 1.420 1.410 1.420 1.400 1.430 388,000 549,770 1.4169 0.979 0.972 0.979 0.965 0.986 562,871 0.9767 1.43%
2019-02-20 0 1.400 1.400 1.430 1.400 1.430 646,000 910,060 1.4088 0.965 0.965 0.986 0.965 0.986 937,150 0.9711 0.00%
2019-02-19 0 1.400 1.390 1.400 1.390 1.400 339,000 474,420 1.3995 0.965 0.958 0.965 0.958 0.965 491,786 0.9647 0.00%
2019-02-18 0 1.400 1.390 1.400 1.390 1.420 90,000 125,900 1.3989 0.965 0.958 0.965 0.958 0.979 130,563 0.9643 0.00%
2019-02-15 0 1.400 1.390 1.400 1.390 1.410 182,000 254,150 1.3964 0.965 0.958 0.965 0.958 0.972 264,027 0.9626 0.00%
2019-02-14 0 1.400 1.390 1.400 1.390 1.420 138,130 193,156 1.3984 0.965 0.958 0.965 0.958 0.979 200,385 0.9639 0.00%
2019-02-13 0 1.400 1.360 1.400 1.390 1.410 882,000 1,234,440 1.3996 0.965 0.937 0.965 0.958 0.972 1,279,515 0.9648 0.00%
2019-02-12 0 1.400 1.390 1.400 1.390 1.400 218,000 304,510 1.3968 0.965 0.958 0.965 0.958 0.965 316,252 0.9629 0.72%
2019-02-11 0 1.390 1.390 1.400 1.390 1.400 423,000 590,150 1.3952 0.958 0.958 0.965 0.958 0.965 613,645 0.9617 -0.71%
2019-02-08 0 1.400 1.390 1.400 1.360 1.400 303,000 420,010 1.3862 0.965 0.958 0.965 0.937 0.965 439,561 0.9555 1.45%
2019-02-04 0 1.380 1.380 1.390 1.370 1.380 113,000 155,950 1.3801 0.951 0.951 0.958 0.944 0.951 163,929 0.9513 0.73%
2019-02-01 0 1.370 1.370 1.380 1.330 1.370 254,000 344,310 1.3556 0.944 0.944 0.951 0.917 0.944 368,477 0.9344 2.24%
2019-01-31 0 1.340 1.340 1.350 1.330 1.350 311,000 417,180 1.3414 0.924 0.924 0.931 0.917 0.931 451,167 0.9247 0.00%
2019-01-30 0 1.340 1.340 1.350 1.320 1.350 108,000 144,550 1.3384 0.924 0.924 0.931 0.910 0.931 156,675 0.9226 1.52%
2019-01-29 0 1.320 1.320 1.340 1.320 1.350 263,000 351,370 1.3360 0.910 0.910 0.924 0.910 0.931 381,533 0.9209 -1.49%
2019-01-28 0 1.340 1.340 1.350 1.320 1.340 115,000 153,370 1.3337 0.924 0.924 0.931 0.910 0.924 166,830 0.9193 0.75%
2019-01-25 0 1.330 1.330 1.340 1.320 1.340 99,000 132,250 1.3359 0.917 0.917 0.924 0.910 0.924 143,619 0.9208 0.76%
2019-01-24 0 1.320 1.320 1.340 1.310 1.340 73,000 96,710 1.3248 0.910 0.910 0.924 0.903 0.924 105,901 0.9132 0.00%
2019-01-23 0 1.320 1.310 1.320 1.320 1.340 57,000 75,480 1.3242 0.910 0.903 0.910 0.910 0.924 82,690 0.9128 -0.75%
2019-01-22 0 1.330 1.330 1.340 1.330 1.340 163,000 217,300 1.3331 0.917 0.917 0.924 0.917 0.924 236,464 0.9190 -0.75%
2019-01-21 0 1.340 1.340 1.350 1.330 1.350 121,000 162,540 1.3433 0.924 0.924 0.931 0.917 0.931 175,534 0.9260 0.00%
2019-01-18 0 1.340 1.330 1.340 1.320 1.340 53,000 70,580 1.3317 0.924 0.917 0.924 0.910 0.924 76,887 0.9180 0.75%
2019-01-17 0 1.330 1.330 1.340 1.310 1.340 301,000 400,330 1.3300 0.917 0.917 0.924 0.903 0.924 436,660 0.9168 0.76%
2019-01-16 0 1.320 1.320 1.330 1.310 1.330 180,100 237,213 1.3171 0.910 0.910 0.917 0.903 0.917 261,271 0.9079 0.76%
2019-01-15 0 1.310 1.310 1.320 1.310 1.330 128,000 168,810 1.3188 0.903 0.903 0.910 0.903 0.917 185,689 0.9091 -1.50%
2019-01-14 0 1.330 1.310 1.330 - - 0 0 - 0.917 0.903 0.917 - - 0 - 0.00%
2019-01-11 0 1.330 1.310 1.330 1.300 1.330 339,000 449,770 1.3268 0.917 0.903 0.917 0.896 0.917 491,786 0.9146 1.53%
2019-01-10 0 1.310 1.310 1.320 1.310 1.330 64,000 84,870 1.3261 0.903 0.903 0.910 0.903 0.917 92,845 0.9141 0.00%
2019-01-09 0 1.310 1.310 1.320 1.310 1.330 59,000 77,860 1.3197 0.903 0.903 0.910 0.903 0.917 85,591 0.9097 -0.76%
2019-01-08 0 1.320 1.300 1.320 1.290 1.320 226,000 294,000 1.3009 0.910 0.896 0.910 0.889 0.910 327,858 0.8967 1.54%
2019-01-07 0 1.300 1.300 1.310 1.300 1.330 45,000 59,080 1.3129 0.896 0.896 0.903 0.896 0.917 65,281 0.9050 0.00%
2019-01-04 0 1.300 1.300 1.310 1.290 1.330 513,000 675,550 1.3169 0.896 0.896 0.903 0.889 0.917 744,208 0.9077 -1.52%
2019-01-03 0 1.320 1.320 1.330 1.320 1.330 711,000 938,560 1.3201 0.910 0.910 0.917 0.910 0.917 1,031,446 0.9099 1.54%
2019-01-02 0 1.300 1.300 1.310 1.300 1.320 14,000 18,320 1.3086 0.896 0.896 0.903 0.896 0.910 20,310 0.9020 -0.76%
2018-12-31 0 1.310 1.310 1.320 1.300 1.320 33,000 43,030 1.3039 0.903 0.903 0.910 0.896 0.910 47,873 0.8988 0.77%
2018-12-28 0 1.300 1.300 1.310 1.300 1.320 221,000 291,440 1.3187 0.896 0.896 0.903 0.896 0.910 320,604 0.9090 0.00%
2018-12-27 0 1.300 1.300 1.320 1.300 1.320 193,000 251,590 1.3036 0.896 0.896 0.910 0.896 0.910 279,985 0.8986 -0.76%
2018-12-24 0 1.310 1.310 1.320 1.300 1.320 53,000 69,260 1.3068 0.903 0.903 0.910 0.896 0.910 76,887 0.9008 -0.76%
2018-12-21 0 1.320 1.310 1.320 1.300 1.320 135,000 176,870 1.3101 0.910 0.903 0.910 0.896 0.910 195,844 0.9031 0.00%
2018-12-20 0 1.320 1.310 1.320 1.310 1.330 263,000 345,590 1.3140 0.910 0.903 0.910 0.903 0.917 381,533 0.9058 -0.75%
2018-12-19 0 1.330 1.320 1.330 1.310 1.330 96,000 127,350 1.3266 0.917 0.910 0.917 0.903 0.917 139,267 0.9144 0.00%
2018-12-18 0 1.330 1.320 1.330 1.310 1.330 437,000 575,250 1.3164 0.917 0.910 0.917 0.903 0.917 633,955 0.9074 1.53%
2018-12-17 0 1.310 1.310 1.320 1.310 1.330 458,000 604,900 1.3207 0.903 0.903 0.910 0.903 0.917 664,419 0.9104 -2.24%
2018-12-14 0 1.340 1.330 1.340 1.320 1.340 183,000 243,640 1.3314 0.924 0.917 0.924 0.910 0.924 265,478 0.9177 0.75%
2018-12-13 0 1.330 1.320 1.330 1.320 1.350 626,000 834,310 1.3328 0.917 0.910 0.917 0.910 0.931 908,136 0.9187 0.00%
2018-12-12 0 1.330 1.320 1.330 1.320 1.340 129,000 170,320 1.3203 0.917 0.910 0.917 0.910 0.924 187,140 0.9101 0.76%
2018-12-11 0 1.320 1.320 1.340 1.320 1.350 55,000 73,150 1.3300 0.910 0.910 0.924 0.910 0.931 79,788 0.9168 0.00%
2018-12-10 0 1.320 1.320 1.330 1.320 1.350 168,000 223,040 1.3276 0.910 0.910 0.917 0.910 0.931 243,717 0.9152 -0.75%
2018-12-07 0 1.330 1.330 1.340 1.330 1.360 46,000 61,710 1.3415 0.917 0.917 0.924 0.917 0.937 66,732 0.9247 -1.48%
2018-12-06 0 1.350 1.350 1.360 1.350 1.370 16,000 21,780 1.3613 0.931 0.931 0.937 0.931 0.944 23,211 0.9383 -1.46%
2018-12-05 0 1.370 1.350 1.370 1.350 1.370 62,000 84,260 1.3590 0.944 0.931 0.944 0.931 0.944 89,943 0.9368 1.48%
2018-12-04 0 1.350 1.330 1.350 - - 0 0 - 0.931 0.917 0.931 - - 0 - 0.00%
2018-12-03 0 1.350 1.350 1.370 1.350 1.370 99,000 134,450 1.3581 0.931 0.931 0.944 0.931 0.944 143,619 0.9362 -0.74%
2018-11-30 0 1.360 1.350 1.360 1.350 1.360 141,000 191,560 1.3586 0.937 0.931 0.937 0.931 0.937 204,548 0.9365 0.00%
2018-11-29 0 1.360 1.340 1.360 1.340 1.360 801,000 1,083,690 1.3529 0.937 0.924 0.937 0.924 0.937 1,162,008 0.9326 1.49%
2018-11-28 0 1.340 1.340 1.350 1.340 1.350 178,000 239,760 1.3470 0.924 0.924 0.931 0.924 0.931 258,224 0.9285 0.75%
2018-11-27 0 1.330 1.330 1.340 1.330 1.350 64,000 85,390 1.3342 0.917 0.917 0.924 0.917 0.931 92,845 0.9197 0.76%
2018-11-26 0 1.320 1.320 1.330 1.320 1.340 197,000 263,190 1.3360 0.910 0.910 0.917 0.910 0.924 285,787 0.9209 -0.75%
2018-11-23 0 1.330 1.330 1.340 1.330 1.340 110,000 146,320 1.3302 0.917 0.917 0.924 0.917 0.924 159,577 0.9169 0.00%
2018-11-22 0 1.330 1.320 1.330 1.320 1.330 37,000 48,860 1.3205 0.917 0.910 0.917 0.910 0.917 53,676 0.9103 0.00%
2018-11-21 0 1.330 1.310 1.330 1.310 1.330 15,000 19,720 1.3147 0.917 0.903 0.917 0.903 0.917 21,760 0.9062 0.76%
2018-11-20 0 1.320 1.320 1.330 1.310 1.320 154,000 202,840 1.3171 0.910 0.910 0.917 0.903 0.910 223,407 0.9079 -0.75%
2018-11-19 0 1.330 1.320 1.330 1.310 1.330 55,000 72,670 1.3213 0.917 0.910 0.917 0.903 0.917 79,788 0.9108 0.00%
2018-11-16 0 1.330 1.320 1.330 1.320 1.340 114,000 150,540 1.3205 0.917 0.910 0.917 0.910 0.924 165,379 0.9103 0.76%
2018-11-15 0 1.320 1.310 1.320 1.310 1.320 81,000 106,720 1.3175 0.910 0.903 0.910 0.903 0.910 117,506 0.9082 0.00%
2018-11-14 0 1.320 1.310 1.320 1.310 1.350 265,000 349,250 1.3179 0.910 0.903 0.910 0.903 0.931 384,435 0.9085 0.76%
2018-11-13 0 1.310 1.310 1.330 1.310 1.320 84,000 110,050 1.3101 0.903 0.903 0.917 0.903 0.910 121,859 0.9031 -0.76%
2018-11-12 0 1.320 1.310 1.320 1.310 1.350 82,000 107,920 1.3161 0.910 0.903 0.910 0.903 0.931 118,957 0.9072 0.76%
2018-11-09 0 1.310 1.300 1.310 1.310 1.320 196,000 256,770 1.3101 0.903 0.896 0.903 0.903 0.910 284,337 0.9030 -2.24%
2018-11-08 0 1.340 1.310 1.340 1.310 1.340 15,000 19,810 1.3207 0.924 0.903 0.924 0.903 0.924 21,760 0.9104 0.00%
2018-11-07 0 1.340 1.320 1.340 1.320 1.340 106,000 141,120 1.3313 0.924 0.910 0.924 0.910 0.924 153,774 0.9177 1.52%
2018-11-06 0 1.320 1.300 1.340 1.300 1.320 77,000 101,010 1.3118 0.910 0.896 0.924 0.896 0.910 111,704 0.9043 0.76%
2018-11-05 0 1.310 1.300 1.330 1.280 1.330 167,000 217,280 1.3011 0.903 0.896 0.917 0.882 0.917 242,266 0.8969 -1.50%
2018-11-02 0 1.330 1.320 1.340 1.320 1.340 423,000 565,330 1.3365 0.917 0.910 0.924 0.910 0.924 613,645 0.9213 1.53%
2018-11-01 0 1.310 1.310 1.320 1.290 1.330 333,000 433,520 1.3019 0.903 0.903 0.910 0.889 0.917 483,082 0.8974 -0.76%
2018-10-31 0 1.320 1.320 1.330 1.320 1.330 71,000 93,920 1.3228 0.910 0.910 0.917 0.910 0.917 103,000 0.9118 0.76%
2018-10-30 0 1.310 1.300 1.330 1.310 1.330 15,001 19,841 1.3226 0.903 0.896 0.917 0.903 0.917 21,762 0.9117 -0.76%
2018-10-29 0 1.320 1.300 1.320 1.320 1.340 150,000 198,770 1.3251 0.910 0.896 0.910 0.910 0.924 217,605 0.9134 -1.49%
2018-10-26 0 1.340 1.330 1.340 1.310 1.340 228,000 301,580 1.3227 0.924 0.917 0.924 0.903 0.924 330,759 0.9118 2.29%
2018-10-25 0 1.310 1.300 1.310 1.290 1.320 127,000 164,970 1.2990 0.903 0.896 0.903 0.889 0.910 184,239 0.8954 0.00%
2018-10-24 0 1.310 1.310 1.320 1.310 1.350 149,000 195,470 1.3119 0.903 0.903 0.910 0.903 0.931 216,154 0.9043 -0.76%
2018-10-23 0 1.320 1.310 1.340 1.310 1.350 237,000 311,860 1.3159 0.910 0.903 0.924 0.903 0.931 343,815 0.9071 -0.75%
2018-10-22 0 1.330 1.330 1.340 1.320 1.340 170,000 225,490 1.3264 0.917 0.917 0.924 0.910 0.924 246,619 0.9143 0.76%
2018-10-19 0 1.320 1.320 1.340 1.320 1.340 379,000 501,520 1.3233 0.910 0.910 0.924 0.910 0.924 549,814 0.9122 -0.75%
2018-10-18 0 1.330 1.320 1.340 1.330 1.350 125,000 166,540 1.3323 0.917 0.910 0.924 0.917 0.931 181,337 0.9184 0.00%
2018-10-16 0 1.330 1.330 1.340 1.330 1.350 87,000 116,630 1.3406 0.917 0.917 0.924 0.917 0.931 126,211 0.9241 -1.48%
2018-10-15 0 1.350 1.340 1.350 1.320 1.350 165,000 221,400 1.3418 0.931 0.924 0.931 0.910 0.931 239,365 0.9249 0.00%
2018-10-12 0 1.350 1.330 1.360 1.330 1.370 683,000 921,820 1.3497 0.931 0.917 0.937 0.917 0.944 990,826 0.9304 -0.74%
2018-10-11 0 1.360 1.350 1.380 1.330 1.390 767,000 1,036,590 1.3515 0.937 0.931 0.951 0.917 0.958 1,112,685 0.9316 -1.45%
2018-10-10 0 1.380 1.370 1.390 1.370 1.390 249,000 343,630 1.3800 0.951 0.944 0.958 0.944 0.958 361,224 0.9513 1.47%
2018-10-09 0 1.360 1.360 1.370 1.350 1.370 49,000 66,630 1.3598 0.937 0.937 0.944 0.931 0.944 71,084 0.9373 -0.73%
2018-10-08 0 1.370 1.360 1.380 1.350 1.380 352,000 481,650 1.3683 0.944 0.937 0.951 0.931 0.951 510,645 0.9432 1.48%
2018-10-05 0 1.350 1.350 1.370 1.350 1.380 268,000 364,270 1.3592 0.931 0.931 0.944 0.931 0.951 388,787 0.9369 -0.74%
2018-10-04 0 1.360 1.360 1.380 1.360 1.400 703,000 971,400 1.3818 0.937 0.937 0.951 0.937 0.965 1,019,840 0.9525 0.00%
2018-10-03 0 1.360 1.350 1.390 1.360 1.390 414,000 565,590 1.3662 0.937 0.931 0.958 0.937 0.958 600,589 0.9417 -0.73%
2018-10-02 0 1.370 1.370 1.390 1.360 1.390 511,000 702,710 1.3752 0.944 0.944 0.958 0.937 0.958 741,306 0.9479 -0.72%
2018-09-28 0 1.380 1.380 1.390 1.370 1.400 568,000 784,040 1.3804 0.951 0.951 0.958 0.944 0.965 823,996 0.9515 0.73%
2018-09-27 0 1.370 1.370 1.380 1.370 1.420 534,000 745,490 1.3960 0.944 0.944 0.951 0.944 0.979 774,672 0.9623 -3.18%
2018-09-26 0 1.470 1.450 1.470 1.440 1.490 1,948,005 2,851,717 1.4639 0.975 0.962 0.975 0.955 0.989 2,935,809 0.9714 0.68%
2018-09-24 0 1.460 1.430 1.460 1.430 1.470 545,000 789,810 1.4492 0.969 0.949 0.969 0.949 0.975 821,361 0.9616 0.69%
2018-09-21 0 1.450 1.450 1.470 1.430 1.470 1,279,000 1,871,580 1.4633 0.962 0.962 0.975 0.949 0.975 1,927,561 0.9710 1.40%
2018-09-20 0 1.430 1.430 1.460 1.430 1.460 964,000 1,391,990 1.4440 0.949 0.949 0.969 0.949 0.969 1,452,830 0.9581 1.42%
2018-09-19 0 1.410 1.410 1.450 1.400 1.450 728,000 1,037,100 1.4246 0.936 0.936 0.962 0.929 0.962 1,097,158 0.9453 0.71%
2018-09-18 0 1.400 1.400 1.410 1.390 1.420 670,000 942,110 1.4061 0.929 0.929 0.936 0.922 0.942 1,009,747 0.9330 -1.41%
2018-09-17 0 1.420 1.420 1.430 1.390 1.430 540,000 759,890 1.4072 0.942 0.942 0.949 0.922 0.949 813,826 0.9337 2.90%
2018-09-14 0 1.380 1.380 1.400 1.380 1.420 590,000 819,130 1.3884 0.916 0.916 0.929 0.916 0.942 889,180 0.9212 -0.72%
2018-09-13 0 1.390 1.390 1.400 1.370 1.400 526,000 729,240 1.3864 0.922 0.922 0.929 0.909 0.929 792,727 0.9199 1.46%
2018-09-12 0 1.370 1.370 1.400 1.370 1.410 570,000 789,500 1.3851 0.909 0.909 0.929 0.909 0.936 859,038 0.9191 0.00%
2018-09-11 0 1.370 1.370 1.400 1.360 1.400 707,000 974,730 1.3787 0.909 0.909 0.929 0.902 0.929 1,065,509 0.9148 -0.72%
2018-09-10 0 1.380 1.380 1.400 1.370 1.430 564,000 785,030 1.3919 0.916 0.916 0.929 0.909 0.949 849,996 0.9236 -1.43%
2018-09-07 0 1.400 1.400 1.420 1.400 1.430 303,000 425,160 1.4032 0.929 0.929 0.942 0.929 0.949 456,647 0.9310 0.00%
2018-09-06 0 1.400 1.400 1.410 1.370 1.420 663,000 927,080 1.3983 0.929 0.929 0.936 0.909 0.942 999,197 0.9278 0.00%
2018-09-05 0 1.400 1.390 1.400 1.390 1.420 111,000 155,190 1.3981 0.929 0.922 0.929 0.922 0.942 167,286 0.9277 0.00%
2018-09-04 0 1.400 1.400 1.410 1.380 1.410 84,000 117,150 1.3946 0.929 0.929 0.936 0.916 0.936 126,595 0.9254 -0.71%
2018-09-03 0 1.410 1.410 1.420 1.410 1.450 144,000 203,850 1.4156 0.936 0.936 0.942 0.936 0.962 217,020 0.9393 0.00%
2018-08-31 0 1.410 1.400 1.410 1.390 1.420 314,000 437,950 1.3947 0.936 0.929 0.936 0.922 0.942 473,225 0.9255 0.00%
2018-08-30 0 1.410 1.410 1.430 1.410 1.440 185,000 261,470 1.4134 0.936 0.936 0.949 0.936 0.955 278,811 0.9378 -2.08%
2018-08-29 0 1.440 1.420 1.440 1.430 1.440 28,000 40,120 1.4329 0.955 0.942 0.955 0.949 0.955 42,198 0.9507 0.00%
2018-08-28 0 1.440 1.430 1.440 1.420 1.460 163,000 233,060 1.4298 0.955 0.949 0.955 0.942 0.969 245,655 0.9487 0.70%
2018-08-27 0 1.430 1.430 1.450 1.420 1.460 389,000 558,670 1.4362 0.949 0.949 0.962 0.942 0.969 586,256 0.9529 0.00%
2018-08-24 0 1.430 1.420 1.430 1.380 1.500 2,016,000 2,891,210 1.4341 0.949 0.942 0.949 0.916 0.995 3,038,283 0.9516 6.72%
2018-08-23 0 1.340 1.340 1.350 1.340 1.360 251,000 339,080 1.3509 0.889 0.889 0.896 0.889 0.902 378,278 0.8964 -0.74%
2018-08-22 0 1.350 1.340 1.350 1.340 1.350 85,000 114,650 1.3488 0.896 0.889 0.896 0.889 0.896 128,102 0.8950 0.00%
2018-08-21 0 1.350 1.340 1.350 1.340 1.350 120,000 161,790 1.3483 0.896 0.889 0.896 0.889 0.896 180,850 0.8946 0.00%
2018-08-20 0 1.350 1.350 1.360 1.340 1.350 191,000 257,120 1.3462 0.896 0.896 0.902 0.889 0.896 287,853 0.8932 0.75%
2018-08-17 0 1.340 1.330 1.340 1.320 1.350 142,000 188,320 1.3262 0.889 0.882 0.889 0.876 0.896 214,006 0.8800 1.52%
2018-08-16 0 1.320 1.320 1.330 1.320 1.320 139,000 183,480 1.3200 0.876 0.876 0.882 0.876 0.876 209,485 0.8759 0.00%
2018-08-15 0 1.320 1.310 1.330 1.310 1.330 218,000 287,350 1.3181 0.876 0.869 0.882 0.869 0.882 328,544 0.8746 -0.75%
2018-08-14 0 1.330 1.330 1.350 1.330 1.350 230,000 306,920 1.3344 0.882 0.882 0.896 0.882 0.896 346,629 0.8854 -1.48%
2018-08-13 0 1.350 1.330 1.360 1.330 1.350 152,000 204,860 1.3478 0.896 0.882 0.902 0.882 0.896 229,077 0.8943 0.00%
2018-08-10 0 1.350 1.340 1.350 1.350 1.350 78,000 105,300 1.3500 0.896 0.889 0.896 0.896 0.896 117,553 0.8958 0.75%
2018-08-09 0 1.340 1.340 1.360 1.320 1.350 124,000 166,140 1.3398 0.889 0.889 0.902 0.876 0.896 186,879 0.8890 -0.74%
2018-08-08 0 1.350 1.340 1.350 1.330 1.350 384,000 512,590 1.3349 0.896 0.889 0.896 0.882 0.896 578,721 0.8857 0.00%
2018-08-07 0 1.350 1.350 1.360 1.330 1.360 253,000 343,130 1.3562 0.896 0.896 0.902 0.882 0.902 381,292 0.8999 -0.74%
2018-08-06 0 1.360 1.340 1.360 1.340 1.360 60,000 80,470 1.3412 0.902 0.889 0.902 0.889 0.902 90,425 0.8899 1.49%
2018-08-03 0 1.340 1.340 1.350 1.330 1.360 37,000 49,810 1.3462 0.889 0.889 0.896 0.882 0.902 55,762 0.8933 -1.47%
2018-08-02 0 1.360 1.330 1.360 1.300 1.370 671,000 901,550 1.3436 0.902 0.882 0.902 0.863 0.909 1,011,254 0.8915 0.00%
2018-08-01 0 1.360 1.360 1.370 1.350 1.370 56,000 76,150 1.3598 0.902 0.902 0.909 0.896 0.909 84,397 0.9023 0.00%
2018-07-31 0 1.360 1.360 1.380 1.350 1.380 56,000 75,960 1.3564 0.902 0.902 0.916 0.896 0.916 84,397 0.9000 -0.73%
2018-07-30 0 1.370 1.350 1.370 1.370 1.370 2,000 2,740 1.3700 0.909 0.896 0.909 0.909 0.909 3,014 0.9090 0.74%
2018-07-27 0 1.360 1.360 1.370 1.350 1.350 2,000 2,700 1.3500 0.902 0.902 0.909 0.896 0.896 3,014 0.8958 -0.73%
2018-07-26 0 1.370 1.350 1.370 1.350 1.370 11,000 14,960 1.3600 0.909 0.896 0.909 0.896 0.909 16,578 0.9024 0.74%
2018-07-25 0 1.360 1.360 1.370 1.360 1.370 31,000 42,180 1.3606 0.902 0.902 0.909 0.902 0.909 46,720 0.9028 0.00%
2018-07-24 0 1.360 1.350 1.370 1.350 1.380 117,000 160,730 1.3738 0.902 0.896 0.909 0.896 0.916 176,329 0.9115 -1.45%
2018-07-23 0 1.380 1.360 1.380 1.360 1.380 255,000 350,480 1.3744 0.916 0.902 0.916 0.902 0.916 384,307 0.9120 2.22%
2018-07-20 0 1.350 1.350 1.360 1.350 1.370 143,000 193,530 1.3534 0.896 0.896 0.902 0.896 0.909 215,513 0.8980 -0.74%
2018-07-19 0 1.360 1.340 1.370 1.350 1.380 87,004 118,245 1.3591 0.902 0.889 0.909 0.896 0.916 131,122 0.9018 0.74%
2018-07-18 0 1.350 1.350 1.360 1.340 1.360 45,000 60,930 1.3540 0.896 0.896 0.902 0.889 0.902 67,819 0.8984 -1.46%
2018-07-17 0 1.370 1.340 1.370 1.340 1.380 345,000 473,410 1.3722 0.909 0.889 0.909 0.889 0.916 519,944 0.9105 2.24%
2018-07-16 0 1.340 1.340 1.360 1.320 1.340 125,000 166,810 1.3345 0.889 0.889 0.902 0.876 0.889 188,386 0.8855 0.00%
2018-07-13 0 1.340 1.330 1.360 1.340 1.380 171,000 231,480 1.3537 0.889 0.882 0.902 0.889 0.916 257,711 0.8982 -2.90%
2018-07-12 0 1.380 1.350 1.380 1.350 1.380 27,000 36,840 1.3644 0.916 0.896 0.916 0.896 0.916 40,691 0.9054 1.47%
2018-07-11 0 1.360 1.350 1.360 1.340 1.360 4,000 5,400 1.3500 0.902 0.896 0.902 0.889 0.902 6,028 0.8958 0.00%
2018-07-10 0 1.360 1.360 1.370 1.350 1.380 33,000 44,690 1.3542 0.902 0.902 0.909 0.896 0.916 49,734 0.8986 -1.45%
2018-07-09 0 1.380 1.360 1.380 1.370 1.390 315,000 434,230 1.3785 0.916 0.902 0.916 0.909 0.922 474,732 0.9147 0.73%
2018-07-06 0 1.370 1.350 1.370 1.340 1.370 346,000 471,160 1.3617 0.909 0.896 0.909 0.889 0.909 521,451 0.9036 3.01%
2018-07-05 0 1.330 1.330 1.360 1.330 1.370 398,000 534,460 1.3429 0.882 0.882 0.902 0.882 0.909 599,820 0.8910 -2.92%
2018-07-04 0 1.370 1.340 1.370 1.340 1.370 207,000 280,440 1.3548 0.909 0.889 0.909 0.889 0.909 311,967 0.8989 2.24%
2018-07-03 0 1.340 1.330 1.380 1.310 1.370 524,000 697,780 1.3316 0.889 0.882 0.916 0.869 0.909 789,712 0.8836 0.75%
2018-06-29 0 1.330 1.330 1.360 1.310 1.370 392,000 522,600 1.3332 0.882 0.882 0.902 0.869 0.909 590,777 0.8846 -0.75%
2018-06-28 0 1.340 1.330 1.360 1.340 1.380 68,000 92,100 1.3544 0.889 0.882 0.902 0.889 0.916 102,482 0.8987 -1.47%
2018-06-27 0 1.360 1.340 1.350 1.320 1.370 679,000 921,780 1.3576 0.902 0.889 0.896 0.876 0.909 1,023,311 0.9008 -0.73%
2018-06-26 0 1.370 1.350 1.370 1.320 1.370 714,000 960,520 1.3453 0.909 0.896 0.909 0.876 0.909 1,076,059 0.8926 3.01%
2018-06-25 0 1.330 1.310 1.330 1.320 1.340 591,000 784,680 1.3277 0.882 0.869 0.882 0.876 0.889 890,687 0.8810 0.00%
2018-06-22 0 1.330 1.320 1.330 1.310 1.360 177,000 233,320 1.3182 0.882 0.876 0.882 0.869 0.902 266,754 0.8747 1.53%
2018-06-21 0 1.310 1.300 1.310 1.310 1.340 641,000 851,330 1.3281 0.869 0.863 0.869 0.869 0.889 966,041 0.8813 -2.24%
2018-06-20 0 1.340 1.330 1.340 1.330 1.340 503,000 673,460 1.3389 0.889 0.882 0.889 0.882 0.889 758,064 0.8884 0.75%
2018-06-19 0 1.330 1.320 1.330 1.310 1.350 2,322,000 3,073,480 1.3236 0.882 0.876 0.882 0.869 0.896 3,499,451 0.8783 -2.21%
2018-06-15 0 1.360 1.350 1.360 1.350 1.370 51,000 69,660 1.3659 0.902 0.896 0.902 0.896 0.909 76,861 0.9063 -1.45%
2018-06-14 0 1.380 1.370 1.380 1.350 1.380 723,000 987,320 1.3656 0.916 0.909 0.916 0.896 0.916 1,089,622 0.9061 0.00%
2018-06-13 0 1.380 1.360 1.380 1.380 1.380 76,000 104,880 1.3800 0.916 0.902 0.916 0.916 0.916 114,538 0.9157 0.00%
2018-06-12 0 1.380 1.370 1.380 1.370 1.380 567,000 782,320 1.3798 0.916 0.909 0.916 0.909 0.916 854,517 0.9155 0.73%
2018-06-11 0 1.370 1.370 1.380 1.360 1.380 2,017,000 2,763,290 1.3700 0.909 0.909 0.916 0.902 0.916 3,039,790 0.9090 -0.72%
2018-06-08 0 1.380 1.370 1.380 1.370 1.390 168,000 232,140 1.3818 0.916 0.909 0.916 0.909 0.922 253,190 0.9169 0.00%
2018-06-07 0 1.380 1.360 1.380 1.360 1.380 142,000 195,620 1.3776 0.916 0.902 0.916 0.902 0.916 214,006 0.9141 -0.72%
2018-06-06 0 1.390 1.380 1.390 1.380 1.390 89,000 122,850 1.3803 0.922 0.916 0.922 0.916 0.922 134,131 0.9159 0.00%
2018-06-05 0 1.390 1.370 1.390 1.360 1.390 69,000 95,100 1.3783 0.922 0.909 0.922 0.902 0.922 103,989 0.9145 0.72%
2018-06-04 0 1.380 1.380 1.390 1.380 1.390 157,000 218,150 1.3895 0.916 0.916 0.922 0.916 0.922 236,612 0.9220 0.00%
2018-06-01 0 1.380 1.350 1.390 1.350 1.390 829,000 1,127,690 1.3603 0.916 0.896 0.922 0.896 0.922 1,249,373 0.9026 0.73%
2018-05-31 0 1.370 1.360 1.370 1.350 1.380 55,000 75,030 1.3642 0.909 0.902 0.909 0.896 0.916 82,890 0.9052 -0.72%
2018-05-30 0 1.380 1.360 1.380 1.350 1.410 538,000 739,010 1.3736 0.916 0.902 0.916 0.896 0.936 810,812 0.9114 -1.43%
2018-05-29 0 1.400 1.380 1.400 1.390 1.410 500,000 697,660 1.3953 0.929 0.916 0.929 0.922 0.936 753,542 0.9258 -0.00%
2018-05-28 0 1.460 1.450 1.460 1.440 1.470 1,159,000 1,675,230 1.4454 0.929 0.923 0.929 0.916 0.935 1,821,570 0.9197 0.69%
2018-05-25 0 1.450 1.440 1.450 1.430 1.460 352,000 507,460 1.4416 0.923 0.916 0.923 0.910 0.929 553,229 0.9173 0.00%
2018-05-24 0 1.450 1.440 1.450 1.440 1.460 84,020 121,619 1.4475 0.923 0.916 0.923 0.916 0.929 132,052 0.9210 -0.68%
2018-05-23 0 1.460 1.440 1.460 1.440 1.470 1,153,000 1,675,400 1.4531 0.929 0.916 0.929 0.916 0.935 1,812,140 0.9245 0.69%
2018-05-21 0 1.450 1.440 1.450 1.420 1.450 1,041,000 1,495,050 1.4362 0.923 0.916 0.923 0.903 0.923 1,636,113 0.9138 0.69%
2018-05-18 0 1.440 1.430 1.440 1.430 1.480 597,000 862,850 1.4453 0.916 0.910 0.916 0.910 0.942 938,289 0.9196 2.13%
2018-05-17 0 1.410 1.410 1.430 1.410 1.440 339,000 482,130 1.4222 0.897 0.897 0.910 0.897 0.916 532,798 0.9049 -2.08%
2018-05-16 0 1.440 1.430 1.440 1.410 1.440 227,000 320,820 1.4133 0.916 0.910 0.916 0.897 0.916 356,770 0.8992 1.41%
2018-05-15 0 1.420 1.400 1.420 1.410 1.440 470,000 665,690 1.4164 0.903 0.891 0.903 0.897 0.916 738,687 0.9012 1.43%
2018-05-14 0 1.400 1.400 1.410 1.390 1.410 1,037,002 1,452,842 1.4010 0.891 0.891 0.897 0.884 0.897 1,629,829 0.8914 0.00%
2018-05-11 0 1.400 1.400 1.410 1.400 1.410 430,000 602,580 1.4013 0.891 0.891 0.897 0.891 0.897 675,820 0.8916 -0.71%
2018-05-10 0 1.410 1.400 1.410 1.390 1.410 418,000 583,560 1.3961 0.897 0.891 0.897 0.884 0.897 656,960 0.8883 0.71%
2018-05-09 0 1.400 1.400 1.410 1.400 1.410 885,000 1,240,400 1.4016 0.891 0.891 0.897 0.891 0.897 1,390,932 0.8918 -0.71%
2018-05-08 0 1.410 1.400 1.410 1.390 1.420 1,281,000 1,796,320 1.4023 0.897 0.891 0.897 0.884 0.903 2,013,315 0.8922 -0.70%
2018-05-07 0 1.420 1.420 1.430 1.410 1.410 414,000 583,740 1.4100 0.903 0.903 0.910 0.897 0.897 650,673 0.8971 -0.70%
2018-05-04 0 1.430 1.410 1.440 1.430 1.440 110,000 157,310 1.4301 0.910 0.897 0.916 0.910 0.916 172,884 0.9099 1.42%
2018-05-03 0 1.410 1.410 1.430 1.410 1.420 87,000 123,480 1.4193 0.897 0.897 0.910 0.897 0.903 136,736 0.9031 -1.40%
2018-05-02 0 1.430 1.430 1.450 1.420 1.450 126,000 180,430 1.4320 0.910 0.910 0.923 0.903 0.923 198,031 0.9111 0.00%
2018-04-30 0 1.430 1.410 1.450 1.410 1.430 66,000 93,670 1.4192 0.910 0.897 0.923 0.897 0.910 103,730 0.9030 0.70%
2018-04-27 0 1.420 1.410 1.420 1.420 1.440 168,000 240,430 1.4311 0.903 0.897 0.903 0.903 0.916 264,041 0.9106 -0.70%
2018-04-26 0 1.430 1.430 1.440 1.430 1.440 32,000 45,940 1.4356 0.910 0.910 0.916 0.910 0.916 50,294 0.9134 0.00%
2018-04-25 0 1.430 1.430 1.440 1.400 1.430 131,000 186,320 1.4223 0.910 0.910 0.916 0.891 0.910 205,889 0.9050 1.42%
2018-04-24 0 1.410 1.410 1.420 1.400 1.410 36,000 50,750 1.4097 0.897 0.897 0.903 0.891 0.897 56,580 0.8970 0.00%
2018-04-23 0 1.410 1.390 1.420 1.390 1.410 432,000 602,990 1.3958 0.897 0.884 0.903 0.884 0.897 678,963 0.8881 0.71%
2018-04-20 0 1.400 1.400 1.410 1.400 1.420 50,000 70,290 1.4058 0.891 0.891 0.897 0.891 0.903 78,584 0.8945 -0.71%
2018-04-19 0 1.410 1.410 1.420 1.410 1.420 496,000 699,760 1.4108 0.897 0.897 0.903 0.897 0.903 779,550 0.8976 0.00%
2018-04-18 0 1.410 1.410 1.420 1.400 1.440 819,000 1,168,630 1.4269 0.897 0.897 0.903 0.891 0.916 1,287,201 0.9079 -0.70%
2018-04-17 0 1.420 1.420 1.450 1.420 1.450 117,000 167,630 1.4327 0.903 0.903 0.923 0.903 0.923 183,886 0.9116 -0.70%
2018-04-16 0 1.430 1.430 1.440 1.430 1.440 75,000 107,850 1.4380 0.910 0.910 0.916 0.910 0.916 117,876 0.9149 -1.38%
2018-04-13 0 1.450 1.440 1.460 1.440 1.450 60,000 86,960 1.4493 0.923 0.916 0.929 0.916 0.923 94,300 0.9222 0.00%
2018-04-12 0 1.450 1.440 1.450 1.440 1.460 113,000 163,850 1.4500 0.923 0.916 0.923 0.916 0.929 177,599 0.9226 0.69%
2018-04-11 0 1.440 1.440 1.450 1.440 1.460 140,000 203,040 1.4503 0.916 0.916 0.923 0.916 0.929 220,034 0.9228 -0.69%
2018-04-10 0 1.450 1.450 1.460 1.420 1.460 949,000 1,374,800 1.4487 0.923 0.923 0.929 0.903 0.929 1,491,519 0.9217 1.40%
2018-04-09 0 1.430 1.420 1.430 1.420 1.430 251,000 358,610 1.4287 0.910 0.903 0.910 0.903 0.910 394,490 0.9090 -0.69%
2018-04-06 0 1.440 1.430 1.440 1.430 1.440 4,000 5,750 1.4375 0.916 0.910 0.916 0.910 0.916 6,287 0.9146 0.00%
2018-04-04 0 1.440 1.420 1.440 1.420 1.460 697,000 1,001,860 1.4374 0.916 0.903 0.916 0.903 0.929 1,095,457 0.9146 0.00%
2018-04-03 0 1.440 1.430 1.450 1.430 1.450 303,000 435,130 1.4361 0.916 0.910 0.923 0.910 0.923 476,217 0.9137 -0.69%
2018-03-29 0 1.450 1.440 1.450 1.430 1.450 330,000 475,300 1.4403 0.923 0.916 0.923 0.910 0.923 518,652 0.9164 0.69%
2018-03-28 0 1.440 1.440 1.460 1.440 1.480 185,000 269,620 1.4574 0.916 0.916 0.929 0.916 0.942 290,760 0.9273 -2.70%
2018-03-27 0 1.480 1.460 1.480 1.460 1.480 293,000 431,640 1.4732 0.942 0.929 0.942 0.929 0.942 460,501 0.9373 1.37%
2018-03-26 0 1.460 1.440 1.470 1.440 1.470 1,180,000 1,717,810 1.4558 0.929 0.916 0.935 0.916 0.935 1,854,575 0.9263 1.39%
2018-03-23 0 1.440 1.440 1.450 1.410 1.460 1,897,000 2,718,490 1.4330 0.916 0.916 0.923 0.897 0.929 2,981,466 0.9118 -4.00%
2018-03-22 0 1.500 1.490 1.500 1.460 1.510 490,000 730,720 1.4913 0.954 0.948 0.954 0.929 0.961 770,120 0.9488 0.67%
2018-03-21 0 1.490 1.460 1.500 1.460 1.490 573,000 842,310 1.4700 0.948 0.929 0.954 0.929 0.948 900,569 0.9353 0.00%
2018-03-20 0 1.490 1.480 1.490 1.480 1.520 561,000 846,060 1.5081 0.948 0.942 0.948 0.942 0.967 881,709 0.9596 -1.32%
2018-03-19 0 1.510 1.510 1.520 1.500 1.550 843,000 1,282,490 1.5213 0.961 0.961 0.967 0.954 0.986 1,324,921 0.9680 0.00%
2018-03-16 0 1.510 1.500 1.510 1.470 1.520 660,000 990,420 1.5006 0.961 0.954 0.961 0.935 0.967 1,037,305 0.9548 2.03%
2018-03-15 0 1.480 1.480 1.490 1.430 1.520 1,832,000 2,713,670 1.4813 0.942 0.942 0.948 0.910 0.967 2,879,307 0.9425 3.50%
2018-03-14 0 1.430 1.430 1.450 1.420 1.440 344,000 492,700 1.4323 0.910 0.910 0.923 0.903 0.916 540,656 0.9113 0.70%
2018-03-13 0 1.420 1.410 1.420 1.420 1.420 84,000 119,280 1.4200 0.903 0.897 0.903 0.903 0.903 132,021 0.9035 0.00%
2018-03-12 0 1.420 1.410 1.420 1.410 1.420 156,010 221,424 1.4193 0.903 0.897 0.903 0.897 0.903 245,197 0.9030 0.00%
2018-03-09 0 1.420 1.410 1.430 1.390 1.420 247,000 348,860 1.4124 0.903 0.897 0.910 0.884 0.903 388,204 0.8987 1.43%
2018-03-08 0 1.400 1.400 1.410 1.400 1.400 4,000 5,600 1.4000 0.891 0.891 0.897 0.891 0.891 6,287 0.8908 0.72%
2018-03-07 0 1.390 1.390 1.400 1.380 1.400 386,000 533,140 1.3812 0.884 0.884 0.891 0.878 0.891 606,666 0.8788 -0.71%
2018-03-06 0 1.400 1.400 1.410 1.400 1.400 293,000 411,200 1.4034 0.891 0.891 0.897 0.891 0.891 460,501 0.8929 -0.71%
2018-03-05 0 1.410 1.410 1.420 1.390 1.410 162,000 227,920 1.4069 0.897 0.897 0.903 0.884 0.897 254,611 0.8952 1.44%
2018-03-02 0 1.390 1.390 1.400 1.390 1.400 92,000 127,900 1.3902 0.884 0.884 0.891 0.884 0.891 144,594 0.8845 -0.71%
2018-03-01 0 1.400 1.400 1.420 1.390 1.410 206,000 288,630 1.4011 0.891 0.891 0.903 0.884 0.897 323,765 0.8915 0.72%
2018-02-28 0 1.390 1.380 1.390 1.380 1.400 164,000 227,500 1.3872 0.884 0.878 0.884 0.878 0.891 257,755 0.8826 -0.71%
2018-02-27 0 1.400 1.400 1.410 1.380 1.420 391,000 547,800 1.4010 0.891 0.891 0.897 0.878 0.903 614,525 0.8914 -1.41%
2018-02-26 0 1.420 1.410 1.430 1.400 1.430 236,000 333,690 1.4139 0.903 0.897 0.910 0.891 0.910 370,915 0.8996 1.43%
2018-02-23 0 1.400 1.400 1.410 1.390 1.400 65,000 90,990 1.3998 0.891 0.891 0.897 0.884 0.891 102,159 0.8907 0.72%
2018-02-22 0 1.390 1.380 1.390 1.380 1.390 485,000 673,670 1.3890 0.884 0.878 0.884 0.878 0.884 762,262 0.8838 -1.42%
2018-02-21 0 1.410 1.390 1.410 1.390 1.410 604,000 840,400 1.3914 0.897 0.884 0.897 0.884 0.897 949,291 0.8853 1.44%
2018-02-20 0 1.390 1.390 1.400 1.390 1.410 450,001 628,441 1.3965 0.884 0.884 0.891 0.884 0.897 707,255 0.8886 -0.71%
2018-02-15 0 1.400 1.400 1.410 1.390 1.440 513,000 720,270 1.4040 0.891 0.891 0.897 0.884 0.916 806,269 0.8933 -0.71%
2018-02-14 0 1.410 1.400 1.430 1.380 1.410 516,000 716,460 1.3885 0.897 0.891 0.910 0.878 0.897 810,984 0.8834 2.17%
2018-02-13 0 1.380 1.370 1.380 1.370 1.390 1,232,000 1,688,750 1.3707 0.878 0.872 0.878 0.872 0.884 1,936,303 0.8722 1.47%
2018-02-12 0 1.360 1.360 1.370 1.350 1.390 599,000 817,410 1.3646 0.865 0.865 0.872 0.859 0.884 941,433 0.8683 -0.73%
2018-02-09 0 1.370 1.360 1.370 1.330 1.380 1,595,000 2,186,020 1.3705 0.872 0.865 0.872 0.846 0.878 2,506,820 0.8720 -1.44%
2018-02-08 0 1.390 1.380 1.410 1.380 1.400 342,000 475,530 1.3904 0.884 0.878 0.897 0.878 0.891 537,513 0.8847 -0.71%
2018-02-07 0 1.400 1.390 1.400 1.400 1.430 1,525,000 2,138,580 1.4023 0.891 0.884 0.891 0.891 0.910 2,396,803 0.8923 -0.71%
2018-02-06 0 1.410 1.400 1.420 1.390 1.430 1,190,000 1,671,740 1.4048 0.897 0.891 0.903 0.884 0.910 1,870,292 0.8938 -3.42%
2018-02-05 0 1.460 1.460 1.470 1.430 1.470 965,000 1,401,980 1.4528 0.929 0.929 0.935 0.910 0.935 1,516,666 0.9244 -1.35%
2018-02-02 0 1.480 1.480 1.490 1.470 1.490 502,000 742,220 1.4785 0.942 0.942 0.948 0.935 0.948 788,980 0.9407 0.68%
2018-02-01 0 1.470 1.470 1.490 1.470 1.490 179,000 265,290 1.4821 0.935 0.935 0.948 0.935 0.948 281,330 0.9430 -0.68%
2018-01-31 0 1.480 1.480 1.490 1.460 1.490 490,000 726,270 1.4822 0.942 0.942 0.948 0.929 0.948 770,120 0.9431 0.00%
2018-01-30 0 1.480 1.470 1.480 1.450 1.500 780,000 1,154,410 1.4800 0.942 0.935 0.942 0.923 0.954 1,225,906 0.9417 0.68%
2018-01-29 0 1.470 1.470 1.480 1.450 1.490 414,000 609,070 1.4712 0.935 0.935 0.942 0.923 0.948 650,673 0.9361 0.00%
2018-01-26 0 1.470 1.470 1.480 1.440 1.480 1,035,000 1,520,490 1.4691 0.935 0.935 0.942 0.916 0.942 1,626,683 0.9347 1.38%
2018-01-25 0 1.450 1.450 1.470 1.450 1.480 523,000 763,830 1.4605 0.923 0.923 0.935 0.923 0.942 821,986 0.9292 0.00%
2018-01-24 0 1.450 1.450 1.470 1.450 1.480 463,000 680,420 1.4696 0.923 0.923 0.935 0.923 0.942 727,685 0.9350 0.00%
2018-01-23 0 1.450 1.450 1.460 1.450 1.470 123,000 180,040 1.4637 0.923 0.923 0.929 0.923 0.935 193,316 0.9313 -1.36%
2018-01-22 0 1.470 1.450 1.470 1.440 1.470 556,000 810,550 1.4578 0.935 0.923 0.935 0.916 0.935 873,851 0.9276 0.68%
2018-01-19 0 1.460 1.440 1.460 1.430 1.460 138,000 199,750 1.4475 0.929 0.916 0.929 0.910 0.929 216,891 0.9210 0.69%
2018-01-18 0 1.450 1.440 1.450 1.430 1.450 256,000 368,830 1.4407 0.923 0.916 0.923 0.910 0.923 402,349 0.9167 0.00%
2018-01-17 0 1.450 1.440 1.460 1.440 1.460 277,000 402,030 1.4514 0.923 0.916 0.929 0.916 0.929 435,354 0.9235 0.00%
2018-01-16 0 1.450 1.450 1.460 1.450 1.470 226,000 329,280 1.4570 0.923 0.923 0.929 0.923 0.935 355,198 0.9270 -0.68%
2018-01-15 0 1.460 1.460 1.470 1.450 1.470 440,000 640,080 1.4547 0.929 0.929 0.935 0.923 0.935 691,537 0.9256 0.69%
2018-01-12 0 1.450 1.450 1.460 1.450 1.470 269,000 392,870 1.4605 0.923 0.923 0.929 0.923 0.935 422,780 0.9293 0.00%
2018-01-11 0 1.450 1.450 1.460 1.440 1.460 110,000 159,460 1.4496 0.923 0.923 0.929 0.916 0.929 172,884 0.9224 0.69%
2018-01-10 0 1.440 1.440 1.460 1.430 1.460 495,000 717,110 1.4487 0.916 0.916 0.929 0.910 0.929 777,979 0.9218 -0.69%
2018-01-09 0 1.450 1.450 1.470 1.450 1.470 1,001,000 1,459,140 1.4577 0.923 0.923 0.935 0.923 0.935 1,573,246 0.9275 0.00%
2018-01-08 0 1.450 1.450 1.460 1.440 1.460 1,133,000 1,639,300 1.4469 0.923 0.923 0.929 0.916 0.929 1,780,707 0.9206 1.40%
2018-01-05 0 1.430 1.430 1.450 1.420 1.450 555,000 796,550 1.4352 0.910 0.910 0.923 0.903 0.923 872,279 0.9132 0.00%
2018-01-04 0 1.430 1.430 1.450 1.420 1.450 637,000 915,030 1.4365 0.910 0.910 0.923 0.903 0.923 1,001,156 0.9140 0.00%
2018-01-03 0 1.430 1.430 1.440 1.410 1.440 1,615,000 2,298,810 1.4234 0.910 0.910 0.916 0.897 0.916 2,538,254 0.9057 1.42%
2018-01-02 0 1.410 1.400 1.410 1.390 1.410 900,000 1,261,620 1.4018 0.897 0.891 0.897 0.884 0.897 1,414,507 0.8919 1.44%
2017-12-29 0 1.390 1.380 1.400 1.380 1.400 413,000 573,970 1.3898 0.884 0.878 0.891 0.878 0.891 649,101 0.8843 0.72%
2017-12-28 0 1.380 1.380 1.390 1.380 1.390 177,000 244,990 1.3841 0.878 0.878 0.884 0.878 0.884 278,186 0.8807 0.00%
2017-12-27 0 1.380 1.380 1.390 1.360 1.400 556,000 763,400 1.3730 0.878 0.878 0.884 0.865 0.891 873,851 0.8736 0.00%
2017-12-22 0 1.380 1.350 1.380 1.350 1.380 442,000 604,590 1.3679 0.878 0.859 0.878 0.859 0.878 694,680 0.8703 2.99%
2017-12-21 0 1.340 1.340 1.360 1.340 1.370 643,000 877,030 1.3640 0.853 0.853 0.865 0.853 0.872 1,010,586 0.8678 -0.74%
2017-12-20 0 1.350 1.340 1.350 1.330 1.370 386,000 517,460 1.3406 0.859 0.853 0.859 0.846 0.872 606,666 0.8530 -1.46%
2017-12-19 0 1.370 1.360 1.370 1.350 1.380 163,000 222,270 1.3636 0.872 0.865 0.872 0.859 0.878 256,183 0.8676 0.74%
2017-12-18 0 1.360 1.330 1.360 1.350 1.380 337,000 458,560 1.3607 0.865 0.846 0.865 0.859 0.878 529,654 0.8658 -1.45%
2017-12-15 0 1.380 1.360 1.380 1.360 1.390 372,000 509,790 1.3704 0.878 0.865 0.878 0.865 0.884 584,663 0.8719 1.47%
2017-12-14 0 1.360 1.330 1.360 1.330 1.370 244,000 328,030 1.3444 0.865 0.846 0.865 0.846 0.872 383,488 0.8554 1.49%
2017-12-13 0 1.340 1.340 1.350 1.340 1.360 379,000 512,820 1.3531 0.853 0.853 0.859 0.853 0.865 595,664 0.8609 -1.47%
2017-12-12 0 1.360 1.360 1.370 1.360 1.380 243,000 332,740 1.3693 0.865 0.865 0.872 0.865 0.878 381,917 0.8712 -0.73%
2017-12-11 0 1.370 1.360 1.370 1.350 1.380 510,000 695,990 1.3647 0.872 0.865 0.872 0.859 0.878 801,554 0.8683 1.48%
2017-12-08 0 1.350 1.330 1.360 1.330 1.350 449,000 604,350 1.3460 0.859 0.846 0.865 0.846 0.859 705,682 0.8564 2.27%
2017-12-07 0 1.320 1.320 1.330 1.300 1.340 1,969,000 2,591,760 1.3163 0.840 0.840 0.846 0.827 0.853 3,094,626 0.8375 1.54%
2017-12-06 0 1.300 1.300 1.320 1.300 1.340 653,000 860,500 1.3178 0.827 0.827 0.840 0.827 0.853 1,026,303 0.8384 0.00%
2017-12-05 0 1.300 1.300 1.310 1.300 1.330 1,874,200 2,450,548 1.3075 0.827 0.827 0.834 0.827 0.846 2,945,632 0.8319 -2.26%
2017-12-04 0 1.330 1.320 1.330 1.320 1.340 312,000 414,050 1.3271 0.846 0.840 0.846 0.840 0.853 490,362 0.8444 0.76%
2017-12-01 0 1.320 1.320 1.330 1.310 1.330 490,000 649,020 1.3245 0.840 0.840 0.846 0.834 0.846 770,120 0.8428 -0.75%
2017-11-30 0 1.330 1.320 1.330 1.300 1.330 447,000 591,120 1.3224 0.846 0.840 0.846 0.827 0.846 702,538 0.8414 1.53%
2017-11-29 0 1.310 1.310 1.320 1.300 1.320 483,000 632,230 1.3090 0.834 0.834 0.840 0.827 0.840 759,119 0.8328 0.77%
2017-11-28 0 1.300 1.300 1.310 1.280 1.310 2,569,000 3,335,580 1.2984 0.827 0.827 0.834 0.814 0.834 4,037,631 0.8261 -1.52%
2017-11-27 0 1.320 1.310 1.320 1.310 1.350 1,822,000 2,393,690 1.3138 0.840 0.834 0.840 0.834 0.859 2,863,590 0.8359 -1.49%
2017-11-24 0 1.340 1.330 1.340 1.340 1.350 293,000 393,130 1.3417 0.853 0.846 0.853 0.853 0.859 460,501 0.8537 -0.74%
2017-11-23 0 1.350 1.350 1.360 1.340 1.360 200,000 269,230 1.3462 0.859 0.859 0.865 0.853 0.865 314,335 0.8565 0.00%
2017-11-22 0 1.350 1.350 1.360 1.350 1.350 394,000 531,790 1.3497 0.859 0.859 0.865 0.859 0.859 619,240 0.8588 0.00%
2017-11-21 0 1.350 1.340 1.360 1.340 1.360 150,000 202,380 1.3492 0.859 0.853 0.865 0.853 0.865 235,751 0.8584 0.75%
2017-11-20 0 1.340 1.340 1.370 1.340 1.360 213,000 288,680 1.3553 0.853 0.853 0.872 0.853 0.865 334,767 0.8623 0.00%
2017-11-17 0 1.340 1.340 1.350 1.330 1.360 1,501,000 2,019,540 1.3455 0.853 0.853 0.859 0.846 0.865 2,359,083 0.8561 -1.47%
2017-11-16 0 1.360 1.360 1.370 1.360 1.380 633,000 863,810 1.3646 0.865 0.865 0.872 0.865 0.878 994,870 0.8683 -0.73%
2017-11-15 0 1.370 1.360 1.370 1.360 1.380 1,121,000 1,536,020 1.3702 0.872 0.865 0.872 0.865 0.878 1,761,847 0.8718 -0.72%
2017-11-14 0 1.380 1.380 1.390 1.380 1.390 676,000 934,300 1.3821 0.878 0.878 0.884 0.878 0.884 1,062,452 0.8794 -0.72%
2017-11-13 0 1.390 1.390 1.400 1.390 1.400 950,000 1,327,120 1.3970 0.884 0.884 0.891 0.884 0.891 1,493,090 0.8888 -0.71%
2017-11-10 0 1.400 1.390 1.400 1.390 1.410 395,000 553,010 1.4000 0.891 0.884 0.891 0.884 0.897 620,811 0.8908 0.00%
2017-11-09 0 1.400 1.400 1.410 1.400 1.410 721,000 1,009,920 1.4007 0.891 0.891 0.897 0.891 0.897 1,133,177 0.8912 0.00%
2017-11-08 0 1.400 1.390 1.400 1.400 1.400 244,000 341,600 1.4000 0.891 0.884 0.891 0.891 0.891 383,488 0.8908 0.72%
2017-11-07 0 1.390 1.390 1.400 1.390 1.420 658,000 917,800 1.3948 0.884 0.884 0.891 0.884 0.903 1,034,162 0.8875 0.00%
2017-11-06 0 1.390 1.390 1.400 1.390 1.440 1,673,000 2,346,220 1.4024 0.884 0.884 0.891 0.884 0.916 2,629,411 0.8923 -2.80%
2017-11-03 0 1.430 1.430 1.440 1.420 1.450 161,000 230,670 1.4327 0.910 0.910 0.916 0.903 0.923 253,040 0.9116 -0.69%
2017-11-02 0 1.440 1.430 1.440 1.430 1.450 39,000 56,060 1.4374 0.916 0.910 0.916 0.910 0.923 61,295 0.9146 0.00%
2017-11-01 0 1.440 1.430 1.440 1.440 1.450 140,000 202,120 1.4437 0.916 0.910 0.916 0.916 0.923 220,034 0.9186 0.00%
2017-10-31 0 1.440 1.440 1.450 1.440 1.450 5,000 7,220 1.4440 0.916 0.916 0.923 0.916 0.923 7,858 0.9188 -0.69%
2017-10-30 0 1.450 1.440 1.450 1.440 1.460 398,000 576,170 1.4477 0.923 0.916 0.923 0.916 0.929 625,526 0.9211 0.00%
2017-10-27 0 1.450 1.440 1.450 1.440 1.450 403,000 582,030 1.4442 0.923 0.916 0.923 0.916 0.923 633,385 0.9189 0.69%
2017-10-26 0 1.440 1.440 1.460 1.440 1.460 485,000 703,470 1.4505 0.916 0.916 0.929 0.916 0.929 762,262 0.9229 -1.37%
2017-10-25 0 1.460 1.450 1.460 1.460 1.460 184,000 268,640 1.4600 0.929 0.923 0.929 0.929 0.929 289,188 0.9289 0.00%
2017-10-24 0 1.460 1.460 1.480 1.450 1.480 3,316,000 4,847,500 1.4619 0.929 0.929 0.942 0.923 0.942 5,211,671 0.9301 0.00%
2017-10-23 0 1.460 1.450 1.460 1.440 1.470 538,000 783,300 1.4559 0.929 0.923 0.929 0.916 0.935 845,561 0.9264 0.00%
2017-10-20 0 1.460 1.460 1.470 1.450 1.460 1,497,000 2,179,960 1.4562 0.929 0.929 0.935 0.923 0.929 2,352,796 0.9265 0.69%
2017-10-19 0 1.450 1.450 1.460 1.450 1.470 2,251,000 3,284,470 1.4591 0.923 0.923 0.929 0.923 0.935 3,537,838 0.9284 -0.68%
2017-10-18 0 1.460 1.450 1.460 1.450 1.460 122,000 177,730 1.4568 0.929 0.923 0.929 0.923 0.929 191,744 0.9269 -0.68%
2017-10-17 0 1.470 1.460 1.470 1.460 1.490 3,150,000 4,645,290 1.4747 0.935 0.929 0.935 0.929 0.948 4,950,773 0.9383 0.68%
2017-10-16 0 1.460 1.450 1.460 1.450 1.470 1,276,000 1,858,390 1.4564 0.929 0.923 0.929 0.923 0.935 2,005,456 0.9267 0.00%
2017-10-13 0 1.460 1.450 1.460 1.450 1.460 1,038,000 1,507,740 1.4525 0.929 0.923 0.929 0.923 0.929 1,631,398 0.9242 0.00%
2017-10-12 0 1.460 1.450 1.460 1.460 1.470 484,000 706,710 1.4601 0.929 0.923 0.929 0.929 0.935 760,690 0.9290 0.00%
2017-10-11 0 1.460 1.450 1.460 1.460 1.470 285,000 417,310 1.4642 0.929 0.923 0.929 0.929 0.935 447,927 0.9316 0.00%
2017-10-10 0 1.460 1.450 1.460 1.450 1.470 688,000 1,002,480 1.4571 0.929 0.923 0.929 0.923 0.935 1,081,312 0.9271 0.00%
2017-10-09 0 1.460 1.450 1.460 1.450 1.480 988,000 1,443,650 1.4612 0.929 0.923 0.929 0.923 0.942 1,552,814 0.9297 0.00%
2017-10-06 0 1.460 1.450 1.460 1.450 1.480 645,000 943,500 1.4628 0.929 0.923 0.929 0.923 0.942 1,013,730 0.9307 0.00%
2017-10-04 0 1.460 1.460 1.470 1.430 1.480 2,971,000 4,318,120 1.4534 0.929 0.929 0.935 0.910 0.942 4,669,444 0.9248 2.10%
2017-10-03 0 1.430 1.430 1.440 1.420 1.450 965,000 1,383,750 1.4339 0.910 0.910 0.916 0.903 0.923 1,516,666 0.9124 0.70%
2017-09-29 0 1.420 1.410 1.430 1.370 1.430 1,805,000 2,532,670 1.4031 0.903 0.897 0.910 0.872 0.910 2,836,872 0.8928 1.43%
2017-09-28 0 1.400 1.390 1.400 1.390 1.410 733,000 1,025,020 1.3984 0.891 0.884 0.891 0.884 0.897 1,152,037 0.8897 0.36%
2017-09-27 0 1.450 1.450 1.460 1.440 1.460 1,386,000 2,000,480 1.4433 0.888 0.888 0.894 0.881 0.894 2,264,225 0.8835 0.69%
2017-09-26 0 1.440 1.440 1.450 1.440 1.450 887,000 1,279,950 1.4430 0.881 0.881 0.888 0.881 0.888 1,449,038 0.8833 0.00%
2017-09-25 0 1.440 1.430 1.440 1.430 1.440 1,574,000 2,264,760 1.4389 0.881 0.875 0.881 0.875 0.881 2,571,349 0.8808 0.00%
2017-09-22 0 1.440 1.440 1.450 1.430 1.440 429,000 617,590 1.4396 0.881 0.881 0.888 0.875 0.881 700,831 0.8812 0.00%
2017-09-21 0 1.440 1.430 1.440 1.430 1.450 716,000 1,029,680 1.4381 0.881 0.875 0.881 0.875 0.888 1,169,686 0.8803 0.00%
2017-09-20 0 1.440 1.430 1.450 1.430 1.450 456,000 655,810 1.4382 0.881 0.875 0.888 0.875 0.888 744,940 0.8804 0.00%
2017-09-19 0 1.440 1.430 1.440 1.430 1.440 275,000 394,970 1.4363 0.881 0.875 0.881 0.875 0.881 449,251 0.8792 0.00%
2017-09-18 0 1.440 1.430 1.440 1.420 1.440 1,422,000 2,027,720 1.4260 0.881 0.875 0.881 0.869 0.881 2,323,036 0.8729 1.41%
2017-09-15 0 1.420 1.420 1.430 1.400 1.430 297,000 421,610 1.4196 0.869 0.869 0.875 0.857 0.875 485,191 0.8690 -0.70%
2017-09-14 0 1.430 1.420 1.430 1.410 1.440 1,119,000 1,583,270 1.4149 0.875 0.869 0.875 0.863 0.881 1,828,043 0.8661 1.42%
2017-09-13 0 1.410 1.410 1.420 1.390 1.430 2,367,000 3,322,750 1.4038 0.863 0.863 0.869 0.851 0.875 3,866,825 0.8593 -0.70%
2017-09-12 0 1.420 1.410 1.420 1.420 1.450 1,249,000 1,782,110 1.4268 0.869 0.863 0.869 0.869 0.888 2,040,416 0.8734 -0.70%
2017-09-11 0 1.430 1.420 1.430 1.430 1.450 1,026,000 1,475,530 1.4381 0.875 0.869 0.875 0.875 0.888 1,676,114 0.8803 0.00%
2017-09-08 0 1.430 1.430 1.440 1.420 1.440 756,000 1,082,390 1.4317 0.875 0.875 0.881 0.869 0.881 1,235,032 0.8764 0.00%
2017-09-07 0 1.430 1.420 1.430 1.420 1.450 639,000 914,060 1.4305 0.875 0.869 0.875 0.869 0.888 1,043,896 0.8756 0.70%
2017-09-06 0 1.420 1.420 1.430 1.420 1.450 828,000 1,178,290 1.4231 0.869 0.869 0.875 0.869 0.888 1,352,654 0.8711 -1.39%
2017-09-05 0 1.440 1.430 1.440 1.440 1.450 772,000 1,112,830 1.4415 0.881 0.875 0.881 0.881 0.888 1,261,170 0.8824 0.00%
2017-09-04 0 1.440 1.430 1.440 1.430 1.450 874,000 1,254,800 1.4357 0.881 0.875 0.881 0.875 0.888 1,427,801 0.8788 -0.69%
2017-09-01 0 1.450 1.440 1.460 1.440 1.460 681,000 986,185 1.4481 0.888 0.881 0.894 0.881 0.894 1,112,509 0.8865 0.00%
2017-08-31 0 1.450 1.450 1.460 1.440 1.460 1,372,000 1,987,310 1.4485 0.888 0.888 0.894 0.881 0.894 2,241,354 0.8867 1.40%
2017-08-30 0 1.430 1.430 1.440 1.400 1.430 861,000 1,217,300 1.4138 0.875 0.875 0.881 0.857 0.875 1,406,564 0.8654 2.14%
2017-08-29 0 1.400 1.400 1.410 1.380 1.420 3,115,400 4,348,738 1.3959 0.857 0.857 0.863 0.845 0.869 5,089,441 0.8545 1.45%
2017-08-28 0 1.380 1.380 1.390 1.380 1.430 4,500,000 6,315,810 1.4035 0.845 0.845 0.851 0.845 0.875 7,351,379 0.8591 -2.13%
2017-08-25 0 1.410 1.410 1.430 1.400 1.520 14,744,000 21,124,040 1.4327 0.863 0.863 0.875 0.857 0.930 24,086,385 0.8770 -6.00%
2017-08-24 0 1.500 1.490 1.500 1.490 1.510 568,000 851,560 1.4992 0.918 0.912 0.918 0.912 0.924 927,907 0.9177 -0.66%
2017-08-22 0 1.510 1.500 1.510 1.490 1.510 2,284,000 3,443,010 1.5074 0.924 0.918 0.924 0.912 0.924 3,731,233 0.9228 0.00%
2017-08-21 0 1.510 1.500 1.510 1.490 1.510 825,000 1,238,660 1.5014 0.924 0.918 0.924 0.912 0.924 1,347,753 0.9191 0.00%
2017-08-18 0 1.510 1.510 1.520 1.510 1.540 1,054,000 1,603,420 1.5213 0.924 0.924 0.930 0.924 0.943 1,721,856 0.9312 -1.95%
2017-08-17 0 1.540 1.540 1.550 1.540 1.550 747,000 1,157,650 1.5497 0.943 0.943 0.949 0.943 0.949 1,220,329 0.9486 -0.65%
2017-08-16 0 1.550 1.540 1.550 1.540 1.550 360,000 557,970 1.5499 0.949 0.943 0.949 0.943 0.949 588,110 0.9488 0.00%
2017-08-15 0 1.550 1.540 1.550 1.540 1.550 256,000 396,610 1.5493 0.949 0.943 0.949 0.943 0.949 418,212 0.9483 0.00%
2017-08-14 0 1.550 1.540 1.550 1.530 1.550 725,000 1,117,730 1.5417 0.949 0.943 0.949 0.937 0.949 1,184,389 0.9437 0.00%
2017-08-11 0 1.550 1.540 1.550 1.530 1.570 1,436,000 2,218,920 1.5452 0.949 0.943 0.949 0.937 0.961 2,345,907 0.9459 -2.52%
2017-08-10 0 1.590 1.590 1.600 1.580 1.600 1,120,000 1,777,280 1.5869 0.973 0.973 0.979 0.967 0.979 1,829,677 0.9714 -0.62%
2017-08-09 0 1.600 1.600 1.610 1.600 1.610 297,000 475,370 1.6006 0.979 0.979 0.986 0.979 0.986 485,191 0.9798 0.00%
2017-08-08 0 1.600 1.590 1.600 1.590 1.610 1,009,000 1,616,560 1.6021 0.979 0.973 0.979 0.973 0.986 1,648,343 0.9807 -0.62%
2017-08-07 0 1.610 1.610 1.620 1.600 1.630 1,211,010 1,950,795 1.6109 0.986 0.986 0.992 0.979 0.998 1,978,354 0.9861 0.00%
2017-08-04 0 1.610 1.600 1.620 1.600 1.620 422,000 680,000 1.6114 0.986 0.979 0.992 0.979 0.992 689,396 0.9864 0.62%
2017-08-03 0 1.600 1.600 1.610 1.600 1.630 599,000 962,880 1.6075 0.979 0.979 0.986 0.979 0.998 978,550 0.9840 -0.62%
2017-08-02 0 1.610 1.600 1.610 1.600 1.630 656,000 1,054,570 1.6076 0.986 0.979 0.986 0.979 0.998 1,071,668 0.9840 -0.62%
2017-08-01 0 1.620 1.610 1.620 1.600 1.620 1,561,055 2,510,271 1.6081 0.992 0.986 0.992 0.979 0.992 2,550,202 0.9843 0.00%
2017-07-31 0 1.620 1.620 1.630 1.610 1.640 1,555,000 2,517,970 1.6193 0.992 0.992 0.998 0.986 1.004 2,540,310 0.9912 -1.82%
2017-07-28 0 1.650 1.640 1.650 1.630 1.650 374,000 613,260 1.6397 1.010 1.004 1.010 0.998 1.010 610,981 1.0037 0.61%
2017-07-27 0 1.640 1.630 1.640 1.620 1.640 783,000 1,280,640 1.6356 1.004 0.998 1.004 0.992 1.004 1,279,140 1.0012 0.61%
2017-07-26 0 1.630 1.620 1.630 1.620 1.660 924,000 1,511,030 1.6353 0.998 0.992 0.998 0.992 1.016 1,509,483 1.0010 -1.81%
2017-07-25 0 1.660 1.650 1.670 1.620 1.690 1,150,000 1,903,410 1.6551 1.016 1.010 1.022 0.992 1.034 1,878,686 1.0132 1.22%
2017-07-24 0 1.640 1.630 1.640 1.610 1.710 6,744,000 11,152,040 1.6536 1.004 0.998 1.004 0.986 1.047 11,017,267 1.0122 -2.38%
2017-07-21 0 1.680 1.680 1.690 1.660 1.690 621,000 1,038,040 1.6716 1.028 1.028 1.034 1.016 1.034 1,014,490 1.0232 0.60%
2017-07-20 0 1.670 1.670 1.680 1.670 1.700 2,383,000 4,006,390 1.6812 1.022 1.022 1.028 1.022 1.041 3,892,964 1.0291 0.00%
2017-07-19 0 1.670 1.670 1.680 1.660 1.760 4,728,000 7,951,480 1.6818 1.022 1.022 1.028 1.016 1.077 7,723,849 1.0295 -5.11%
2017-07-18 0 1.760 1.750 1.760 1.740 1.830 6,192,000 10,952,570 1.7688 1.077 1.071 1.077 1.065 1.120 10,115,497 1.0828 -10.66%
2017-07-17 0 1.970 1.960 1.970 1.970 1.990 269,000 532,880 1.9810 1.206 1.200 1.206 1.206 1.218 439,449 1.2126 1.03%
2017-07-14 0 1.950 1.950 1.960 1.930 1.960 466,000 905,810 1.9438 1.194 1.194 1.200 1.181 1.200 761,276 1.1899 0.00%
2017-07-13 0 1.950 1.950 1.960 1.950 1.960 540,000 1,054,360 1.9525 1.194 1.194 1.200 1.194 1.200 882,165 1.1952 -0.51%
2017-07-12 0 1.960 1.950 1.960 1.940 1.960 131,000 256,300 1.9565 1.200 1.194 1.200 1.188 1.200 214,007 1.1976 1.03%
2017-07-11 0 1.940 1.940 1.950 1.900 1.980 688,000 1,339,430 1.9468 1.188 1.188 1.194 1.163 1.212 1,123,944 1.1917 -1.52%
2017-07-10 0 1.970 1.970 1.990 1.970 1.990 323,000 640,540 1.9831 1.206 1.206 1.218 1.206 1.218 527,666 1.2139 0.00%
2017-07-07 0 1.970 1.970 1.980 1.960 1.990 633,000 1,252,700 1.9790 1.206 1.206 1.212 1.200 1.218 1,034,094 1.2114 1.03%
2017-07-06 0 1.950 1.940 1.950 1.940 1.970 232,000 454,460 1.9589 1.194 1.188 1.194 1.188 1.206 379,004 1.1991 0.52%
2017-07-05 0 1.940 1.940 1.950 1.910 1.960 359,000 698,920 1.9469 1.188 1.188 1.194 1.169 1.200 586,477 1.1917 0.00%
2017-07-04 0 1.940 1.930 1.940 1.920 1.970 828,000 1,616,490 1.9523 1.188 1.181 1.188 1.175 1.206 1,352,654 1.1951 -1.02%
2017-07-03 0 1.960 1.950 1.960 1.950 1.960 64,000 125,090 1.9545 1.200 1.194 1.200 1.194 1.200 104,553 1.1964 0.51%
2017-06-30 0 1.950 1.930 1.950 - - 0 0 - 1.194 1.181 1.194 - - 0 - 0.00%
2017-06-29 0 1.950 1.940 1.950 1.920 1.950 163,000 316,650 1.9426 1.194 1.188 1.194 1.175 1.194 266,283 1.1891 0.52%
2017-06-28 0 1.940 1.930 1.940 1.930 1.950 196,000 379,880 1.9382 1.188 1.181 1.188 1.181 1.194 320,193 1.1864 -0.51%
2017-06-27 0 1.950 1.950 1.960 1.950 1.990 443,000 870,730 1.9655 1.194 1.194 1.200 1.194 1.218 723,702 1.2032 -1.02%
2017-06-26 0 1.970 1.960 1.970 1.960 1.980 973,000 1,917,910 1.9711 1.206 1.200 1.206 1.200 1.212 1,589,531 1.2066 0.51%
2017-06-23 0 1.960 1.960 1.970 1.930 1.960 954,000 1,865,730 1.9557 1.200 1.200 1.206 1.181 1.200 1,558,492 1.1971 2.08%
2017-06-22 0 1.920 1.920 1.950 1.900 1.950 430,002 829,813 1.9298 1.175 1.175 1.194 1.163 1.194 702,468 1.1813 0.00%
2017-06-21 0 1.920 1.920 1.930 1.910 1.950 386,000 746,620 1.9342 1.175 1.175 1.181 1.169 1.194 630,585 1.1840 0.00%
2017-06-20 0 1.920 1.920 1.930 1.890 1.940 1,093,000 2,092,800 1.9147 1.175 1.175 1.181 1.157 1.188 1,785,568 1.1721 1.59%
2017-06-19 0 1.890 1.890 1.900 1.880 1.940 517,000 987,120 1.9093 1.157 1.157 1.163 1.151 1.188 844,592 1.1688 -1.05%
2017-06-16 0 1.910 1.910 1.920 1.900 1.930 325,000 622,160 1.9143 1.169 1.169 1.175 1.163 1.181 530,933 1.1718 0.53%
2017-06-15 0 1.900 1.900 1.920 1.860 1.920 267,988 507,720 1.8946 1.163 1.163 1.175 1.139 1.175 437,796 1.1597 1.06%
2017-06-14 0 1.880 1.880 1.890 1.880 1.920 1,633,100 3,107,393 1.9028 1.151 1.151 1.157 1.151 1.175 2,667,897 1.1647 -2.08%
2017-06-13 0 1.920 1.920 1.940 1.920 1.950 398,000 768,720 1.9315 1.175 1.175 1.188 1.175 1.194 650,189 1.1823 -0.52%
2017-06-12 0 1.930 1.930 1.940 1.930 1.960 1,005,000 1,949,740 1.9400 1.181 1.181 1.188 1.181 1.200 1,641,808 1.1876 -1.53%
2017-06-09 0 1.960 1.950 2.000 1.960 2.020 496,000 979,440 1.9747 1.200 1.194 1.224 1.200 1.237 810,285 1.2088 -1.51%
2017-06-08 0 1.990 1.990 2.000 1.960 2.000 317,000 628,450 1.9825 1.218 1.218 1.224 1.200 1.224 517,864 1.2135 1.02%
2017-06-07 0 1.970 1.960 1.970 1.960 2.020 1,450,000 2,865,570 1.9763 1.206 1.200 1.206 1.200 1.237 2,368,778 1.2097 -2.48%
2017-06-06 0 2.020 2.010 2.020 2.010 2.040 350,000 704,810 2.0137 1.237 1.230 1.237 1.230 1.249 571,774 1.2327 0.00%
2017-06-05 0 2.020 2.020 2.030 2.020 2.040 207,000 419,220 2.0252 1.237 1.237 1.243 1.237 1.249 338,163 1.2397 0.00%
2017-06-02 0 2.020 2.010 2.030 2.010 2.030 234,000 473,310 2.0227 1.237 1.230 1.243 1.230 1.243 382,272 1.2382 0.00%
2017-06-01 0 2.020 2.010 2.020 2.020 2.070 313,000 637,240 2.0359 1.237 1.230 1.237 1.237 1.267 511,329 1.2462 -1.94%
2017-05-31 0 2.060 2.050 2.060 2.050 2.070 448,000 922,190 2.0585 1.261 1.255 1.261 1.255 1.267 731,871 1.2600 -0.96%
2017-05-29 0 2.080 2.070 2.090 2.060 2.150 318,000 663,650 2.0869 1.273 1.267 1.279 1.261 1.316 519,497 1.2775 -0.95%
2017-05-26 0 2.200 2.180 2.200 2.160 2.230 978,000 2,148,250 2.1966 1.285 1.274 1.285 1.262 1.303 1,673,781 1.2835 -0.45%
2017-05-25 0 2.210 2.200 2.210 2.150 2.230 921,000 2,020,950 2.1943 1.291 1.285 1.291 1.256 1.303 1,576,229 1.2821 1.84%
2017-05-24 0 2.170 2.170 2.180 2.160 2.180 191,000 414,340 2.1693 1.268 1.268 1.274 1.262 1.274 326,884 1.2675 0.46%
2017-05-23 0 2.160 2.150 2.160 2.160 2.170 170,000 367,720 2.1631 1.262 1.256 1.262 1.262 1.268 290,943 1.2639 0.47%
2017-05-22 0 2.150 2.150 2.160 2.140 2.160 224,200 481,872 2.1493 1.256 1.256 1.262 1.250 1.262 383,703 1.2558 0.47%
2017-05-19 0 2.140 2.140 2.160 2.140 2.170 203,000 437,770 2.1565 1.250 1.250 1.262 1.250 1.268 347,421 1.2601 0.00%
2017-05-18 0 2.140 2.130 2.150 2.120 2.160 251,000 536,260 2.1365 1.250 1.245 1.256 1.239 1.262 429,569 1.2484 0.00%
2017-05-17 0 2.140 2.140 2.150 2.140 2.170 330,000 708,630 2.1474 1.250 1.250 1.256 1.250 1.268 564,773 1.2547 -1.38%
2017-05-16 0 2.170 2.150 2.170 2.150 2.170 121,000 261,080 2.1577 1.268 1.256 1.268 1.256 1.268 207,083 1.2607 0.93%
2017-05-15 0 2.150 2.140 2.160 2.130 2.180 231,000 498,320 2.1572 1.256 1.250 1.262 1.245 1.274 395,341 1.2605 0.00%
2017-05-12 0 2.150 2.140 2.150 2.130 2.160 160,000 343,320 2.1458 1.256 1.250 1.256 1.245 1.262 273,829 1.2538 0.00%
2017-05-11 0 2.150 2.140 2.150 2.130 2.160 131,000 280,120 2.1383 1.256 1.250 1.256 1.245 1.262 224,198 1.2494 0.47%
2017-05-10 0 2.140 2.140 2.150 2.130 2.140 139,000 297,210 2.1382 1.250 1.250 1.256 1.245 1.250 237,889 1.2494 0.00%
2017-05-09 0 2.140 2.140 2.150 2.130 2.150 206,000 440,340 2.1376 1.250 1.250 1.256 1.245 1.256 352,555 1.2490 -0.47%
2017-05-08 0 2.150 2.140 2.150 2.130 2.160 305,000 654,140 2.1447 1.256 1.250 1.256 1.245 1.262 521,987 1.2532 0.47%
2017-05-05 0 2.140 2.140 2.150 2.130 2.150 250,000 535,370 2.1415 1.250 1.250 1.256 1.245 1.256 427,858 1.2513 0.47%
2017-05-04 0 2.130 2.130 2.150 2.120 2.150 165,000 353,180 2.1405 1.245 1.245 1.256 1.239 1.256 282,386 1.2507 -0.47%
2017-05-02 0 2.140 2.130 2.140 2.130 2.150 354,000 757,100 2.1387 1.250 1.245 1.250 1.245 1.256 605,847 1.2497 0.47%
2017-04-28 0 2.130 2.120 2.130 2.120 2.130 117,000 248,250 2.1218 1.245 1.239 1.245 1.239 1.245 200,238 1.2398 0.47%
2017-04-27 0 2.120 2.120 2.130 2.110 2.140 301,000 639,560 2.1248 1.239 1.239 1.245 1.233 1.250 515,141 1.2415 -0.47%
2017-04-26 0 2.130 2.120 2.130 2.110 2.150 509,000 1,082,130 2.1260 1.245 1.239 1.245 1.233 1.256 871,119 1.2422 -0.93%
2017-04-25 0 2.150 2.140 2.150 2.150 2.160 181,000 390,160 2.1556 1.256 1.250 1.256 1.256 1.262 309,769 1.2595 0.00%
2017-04-24 0 2.150 2.140 2.150 2.140 2.160 203,000 436,700 2.1512 1.256 1.250 1.256 1.250 1.262 347,421 1.2570 0.00%
2017-04-21 0 2.150 2.140 2.150 2.130 2.150 1,168,000 2,505,365 2.1450 1.256 1.250 1.256 1.245 1.256 1,998,953 1.2533 0.00%
2017-04-20 0 2.150 2.140 2.150 2.140 2.150 3,774,000 8,094,830 2.1449 1.256 1.250 1.256 1.250 1.256 6,458,945 1.2533 0.47%
2017-04-19 0 2.140 2.130 2.140 2.130 2.160 6,118,000 13,111,525 2.1431 1.250 1.245 1.250 1.245 1.262 10,470,542 1.2522 -0.93%
2017-04-18 0 2.160 2.140 2.160 2.130 2.160 559,000 1,202,550 2.1513 1.262 1.250 1.262 1.245 1.262 956,691 1.2570 0.00%
2017-04-13 0 2.160 2.150 2.160 2.150 2.160 96,000 206,850 2.1547 1.262 1.256 1.262 1.256 1.262 164,297 1.2590 0.00%
2017-04-12 0 2.160 2.150 2.160 2.150 2.160 430,000 924,600 2.1502 1.262 1.256 1.262 1.256 1.262 735,916 1.2564 0.47%
2017-04-11 0 2.150 2.140 2.150 2.140 2.160 989,000 2,118,450 2.1420 1.256 1.250 1.256 1.250 1.262 1,692,606 1.2516 -0.46%
2017-04-10 0 2.160 2.160 2.170 2.150 2.210 1,172,000 2,529,070 2.1579 1.262 1.262 1.268 1.256 1.291 2,005,798 1.2609 -1.82%
2017-04-07 0 2.200 2.170 2.200 2.160 2.200 552,000 1,201,460 2.1766 1.285 1.268 1.285 1.262 1.285 944,711 1.2718 0.92%
2017-04-06 0 2.180 2.150 2.180 2.130 2.200 1,915,000 4,124,540 2.1538 1.274 1.256 1.274 1.245 1.285 3,277,393 1.2585 -0.46%
2017-04-05 0 2.190 2.180 2.190 2.160 2.240 1,329,000 2,917,200 2.1950 1.280 1.274 1.280 1.262 1.309 2,274,493 1.2826 0.00%
2017-04-03 0 2.190 2.190 2.220 2.140 2.260 4,732,000 10,358,850 2.1891 1.280 1.280 1.297 1.250 1.321 8,098,497 1.2791 -2.67%
2017-03-31 0 2.250 2.230 2.240 2.210 2.430 2,729,000 6,211,010 2.2759 1.315 1.303 1.309 1.291 1.420 4,670,498 1.3298 -5.06%
2017-03-30 0 2.370 2.360 2.370 2.350 2.410 1,016,000 2,413,590 2.3756 1.385 1.379 1.385 1.373 1.408 1,738,815 1.3881 0.85%
2017-03-29 0 2.350 2.350 2.360 2.250 2.400 1,194,000 2,798,250 2.3436 1.373 1.373 1.379 1.315 1.402 2,043,450 1.3694 4.91%
2017-03-28 0 2.240 2.240 2.260 2.240 2.260 272,000 611,780 2.2492 1.309 1.309 1.321 1.309 1.321 465,510 1.3142 -0.44%
2017-03-27 0 2.250 2.250 2.260 2.250 2.250 190,000 427,500 2.2500 1.315 1.315 1.321 1.315 1.315 325,172 1.3147 0.00%
2017-03-24 0 2.250 2.250 2.260 2.230 2.270 395,000 887,620 2.2471 1.315 1.315 1.321 1.303 1.326 676,016 1.3130 -0.88%
2017-03-23 0 2.270 2.260 2.270 2.260 2.280 126,000 285,980 2.2697 1.326 1.321 1.326 1.321 1.332 215,640 1.3262 0.44%
2017-03-22 0 2.260 2.260 2.280 2.250 2.280 317,000 716,760 2.2611 1.321 1.321 1.332 1.315 1.332 542,524 1.3212 -0.88%
2017-03-21 0 2.280 2.270 2.280 2.170 2.280 1,060,000 2,378,470 2.2438 1.332 1.326 1.332 1.268 1.332 1,814,118 1.3111 3.64%
2017-03-20 0 2.200 2.200 2.210 2.190 2.210 65,000 143,070 2.2011 1.285 1.285 1.291 1.280 1.291 111,243 1.2861 -0.45%
2017-03-17 0 2.210 2.210 2.220 2.190 2.210 190,000 418,840 2.2044 1.291 1.291 1.297 1.280 1.291 325,172 1.2881 0.45%
2017-03-16 0 2.200 2.190 2.200 2.160 2.230 1,344,844 2,945,253 2.1900 1.285 1.280 1.285 1.262 1.303 2,301,609 1.2796 1.38%
2017-03-15 0 2.170 2.160 2.170 2.160 2.170 80,000 172,820 2.1603 1.268 1.262 1.268 1.262 1.268 136,915 1.2622 -0.46%
2017-03-14 0 2.180 2.160 2.180 2.140 2.180 155,000 334,880 2.1605 1.274 1.262 1.274 1.250 1.274 265,272 1.2624 0.93%
2017-03-13 0 2.160 2.150 2.160 2.140 2.200 535,000 1,151,940 2.1532 1.262 1.256 1.262 1.250 1.285 915,616 1.2581 0.00%
2017-03-10 0 2.160 2.150 2.160 2.150 2.170 251,000 542,000 2.1594 1.262 1.256 1.262 1.256 1.268 429,569 1.2617 -0.46%
2017-03-09 0 2.170 2.160 2.180 2.160 2.220 210,000 457,120 2.1768 1.268 1.262 1.274 1.262 1.297 359,401 1.2719 -2.25%
2017-03-08 0 2.220 2.180 2.220 2.200 2.240 55,000 121,880 2.2160 1.297 1.274 1.297 1.285 1.309 94,129 1.2948 -0.45%
2017-03-07 0 2.230 2.230 2.240 2.180 2.260 893,000 1,975,730 2.2125 1.303 1.303 1.309 1.274 1.321 1,528,309 1.2928 0.90%
2017-03-06 0 2.210 2.200 2.210 2.150 2.220 682,000 1,492,750 2.1888 1.291 1.285 1.291 1.256 1.297 1,167,197 1.2789 2.31%
2017-03-03 0 2.160 2.160 2.170 2.100 2.160 704,000 1,500,020 2.1307 1.262 1.262 1.268 1.227 1.262 1,204,848 1.2450 2.37%
2017-03-02 0 2.110 2.110 2.140 2.100 2.170 453,000 963,520 2.1270 1.233 1.233 1.250 1.227 1.268 775,279 1.2428 -1.86%
2017-03-01 0 2.150 2.150 2.160 2.130 2.160 202,000 433,120 2.1442 1.256 1.256 1.262 1.245 1.262 345,709 1.2528 0.94%
2017-02-28 0 2.130 2.130 2.140 2.130 2.160 322,000 690,560 2.1446 1.245 1.245 1.250 1.245 1.262 551,081 1.2531 -1.84%
2017-02-27 0 2.170 2.160 2.170 2.140 2.210 125,000 270,960 2.1677 1.268 1.262 1.268 1.250 1.291 213,929 1.2666 0.00%
2017-02-24 0 2.170 2.170 2.180 2.170 2.200 250,000 546,770 2.1871 1.268 1.268 1.274 1.268 1.285 427,858 1.2779 -1.36%
2017-02-23 0 2.200 2.200 2.210 2.140 2.220 1,509,000 3,291,790 2.1814 1.285 1.285 1.291 1.250 1.297 2,582,551 1.2746 2.80%
2017-02-22 0 2.140 2.130 2.140 2.110 2.150 466,000 989,230 2.1228 1.250 1.245 1.250 1.233 1.256 797,527 1.2404 1.90%
2017-02-21 0 2.100 2.100 2.110 2.080 2.100 339,000 709,750 2.0937 1.227 1.227 1.233 1.215 1.227 580,175 1.2233 0.00%
2017-02-20 0 2.100 2.100 2.110 2.070 2.110 471,000 991,240 2.1045 1.227 1.227 1.233 1.210 1.233 806,085 1.2297 -0.47%
2017-02-17 0 2.110 2.100 2.110 2.080 2.120 769,000 1,617,760 2.1037 1.233 1.227 1.233 1.215 1.239 1,316,091 1.2292 -0.47%
2017-02-16 0 2.120 2.100 2.130 2.100 2.130 54,000 114,580 2.1219 1.239 1.227 1.245 1.227 1.245 92,417 1.2398 -0.47%
2017-02-15 0 2.130 2.120 2.130 2.120 2.150 255,000 543,700 2.1322 1.245 1.239 1.245 1.239 1.256 436,415 1.2458 0.47%
2017-02-14 0 2.120 2.100 2.120 2.090 2.120 325,000 683,000 2.1015 1.239 1.227 1.239 1.221 1.239 556,215 1.2279 1.44%
2017-02-13 0 2.090 2.090 2.100 2.080 2.100 311,000 651,420 2.0946 1.221 1.221 1.227 1.215 1.227 532,255 1.2239 -0.48%
2017-02-10 0 2.100 2.100 2.110 2.090 2.140 373,000 784,740 2.1039 1.227 1.227 1.233 1.221 1.250 638,364 1.2293 -0.94%
2017-02-09 0 2.120 2.110 2.120 2.050 2.130 254,000 533,400 2.1000 1.239 1.233 1.239 1.198 1.245 434,704 1.2270 0.95%
2017-02-08 0 2.100 2.090 2.100 2.090 2.110 353,000 739,160 2.0939 1.227 1.221 1.227 1.221 1.233 604,136 1.2235 0.00%
2017-02-07 0 2.100 2.100 2.110 2.080 2.120 508,000 1,062,140 2.0908 1.227 1.227 1.233 1.215 1.239 869,408 1.2217 -0.47%
2017-02-06 0 2.110 2.100 2.110 2.060 2.130 337,000 706,980 2.0979 1.233 1.227 1.233 1.204 1.245 576,753 1.2258 1.44%
2017-02-03 0 2.080 2.080 2.100 2.070 2.090 358,000 746,820 2.0861 1.215 1.215 1.227 1.210 1.221 612,693 1.2189 0.00%
2017-02-02 0 2.080 2.070 2.090 2.080 2.090 457,000 951,240 2.0815 1.215 1.210 1.221 1.215 1.221 782,124 1.2162 0.00%
2017-02-01 0 2.080 2.080 2.090 2.040 2.090 383,000 796,810 2.0804 1.215 1.215 1.221 1.192 1.221 655,479 1.2156 0.97%
2017-01-27 0 2.060 2.050 2.070 2.040 2.060 231,000 474,900 2.0558 1.204 1.198 1.210 1.192 1.204 395,341 1.2012 0.98%
2017-01-26 0 2.040 2.040 2.050 2.030 2.050 1,217,000 2,476,890 2.0352 1.192 1.192 1.198 1.186 1.198 2,082,813 1.1892 0.49%
2017-01-25 0 2.030 2.020 2.050 2.030 2.100 469,000 957,220 2.0410 1.186 1.180 1.198 1.186 1.227 802,662 1.1926 -1.93%
2017-01-24 0 2.070 2.060 2.070 2.030 2.090 2,149,000 4,376,010 2.0363 1.210 1.204 1.210 1.186 1.221 3,677,868 1.1898 1.97%
2017-01-23 0 2.030 2.030 2.050 2.030 2.060 81,000 165,840 2.0474 1.186 1.186 1.198 1.186 1.204 138,626 1.1963 -1.46%
2017-01-20 0 2.060 2.050 2.060 2.050 2.080 209,000 430,790 2.0612 1.204 1.198 1.204 1.198 1.215 357,689 1.2044 0.49%
2017-01-19 0 2.050 2.050 2.060 1.940 2.060 1,028,000 2,090,310 2.0334 1.198 1.198 1.204 1.134 1.204 1,759,352 1.1881 3.54%
2017-01-18 0 1.980 1.980 1.990 1.940 1.990 943,000 1,844,410 1.9559 1.157 1.157 1.163 1.134 1.163 1,613,881 1.1428 2.59%
2017-01-17 0 1.930 1.930 1.940 1.920 1.950 788,000 1,527,460 1.9384 1.128 1.128 1.134 1.122 1.139 1,348,609 1.1326 -0.52%
2017-01-16 0 1.940 1.940 1.950 1.930 1.970 75,000 146,310 1.9508 1.134 1.134 1.139 1.128 1.151 128,357 1.1399 0.00%
2017-01-13 0 1.940 1.940 1.950 1.930 1.960 193,000 376,130 1.9489 1.134 1.134 1.139 1.128 1.145 330,306 1.1387 -1.52%
2017-01-12 0 1.970 1.970 1.980 1.950 1.990 122,000 239,960 1.9669 1.151 1.151 1.157 1.139 1.163 208,795 1.1493 0.00%
2017-01-11 0 1.970 1.970 1.980 1.970 2.010 274,000 546,800 1.9956 1.151 1.151 1.157 1.151 1.174 468,932 1.1661 0.00%
2017-01-10 0 1.970 1.990 2.000 1.930 2.000 437,000 852,590 1.9510 1.151 1.163 1.169 1.128 1.169 747,896 1.1400 1.55%
2017-01-09 0 1.940 1.930 1.950 1.900 1.950 987,000 1,898,370 1.9234 1.134 1.128 1.139 1.110 1.139 1,689,184 1.1238 1.04%
2017-01-06 0 1.920 1.920 1.930 1.910 1.940 161,000 310,260 1.9271 1.122 1.122 1.128 1.116 1.134 275,541 1.1260 0.00%
2017-01-05 0 1.920 1.910 1.930 1.900 1.960 564,000 1,082,270 1.9189 1.122 1.116 1.128 1.110 1.145 965,248 1.1212 0.00%
2017-01-04 0 1.920 1.910 1.920 1.900 1.940 393,000 752,770 1.9154 1.122 1.116 1.122 1.110 1.134 672,593 1.1192 0.52%
2017-01-03 0 1.910 1.910 1.920 1.900 1.950 177,000 339,800 1.9198 1.116 1.116 1.122 1.110 1.139 302,923 1.1217 -1.55%
2016-12-30 0 1.940 1.910 1.940 1.920 1.960 455,000 879,660 1.9333 1.134 1.116 1.134 1.122 1.145 778,702 1.1296 1.57%
2016-12-29 0 1.910 1.910 1.930 1.890 1.970 392,000 751,990 1.9183 1.116 1.116 1.128 1.104 1.151 670,881 1.1209 -1.04%
2016-12-28 0 1.930 1.920 1.930 1.910 1.970 157,000 304,130 1.9371 1.128 1.122 1.128 1.116 1.151 268,695 1.1319 0.00%
2016-12-23 0 1.930 1.930 1.940 1.920 1.980 287,000 559,000 1.9477 1.128 1.128 1.134 1.122 1.157 491,181 1.1381 0.00%
2016-12-22 0 1.930 1.930 1.940 1.920 1.940 256,000 495,120 1.9341 1.128 1.128 1.134 1.122 1.134 438,127 1.1301 -0.52%
2016-12-21 0 1.940 1.940 1.950 1.920 1.970 234,000 455,380 1.9461 1.134 1.134 1.139 1.122 1.151 400,475 1.1371 -0.51%
2016-12-20 0 1.950 1.920 1.950 1.920 1.970 236,000 456,270 1.9333 1.139 1.122 1.139 1.122 1.151 403,898 1.1297 0.00%
2016-12-19 0 1.950 1.940 1.960 1.930 1.960 178,000 347,860 1.9543 1.139 1.134 1.145 1.128 1.145 304,635 1.1419 -0.51%
2016-12-16 0 1.960 1.960 1.970 1.910 1.980 600,000 1,169,070 1.9485 1.145 1.145 1.151 1.116 1.157 1,026,859 1.1385 2.08%
2016-12-15 0 1.920 1.910 1.930 1.910 2.020 1,354,000 2,667,590 1.9702 1.122 1.116 1.128 1.116 1.180 2,317,279 1.1512 -4.95%
2016-12-14 0 2.020 2.020 2.040 2.020 2.040 79,000 160,510 2.0318 1.180 1.180 1.192 1.180 1.192 135,203 1.1872 -0.49%
2016-12-13 0 2.030 2.030 2.040 2.020 2.030 36,000 72,820 2.0228 1.186 1.186 1.192 1.180 1.186 61,612 1.1819 0.50%
2016-12-12 0 2.020 2.020 2.030 2.020 2.090 598,000 1,219,230 2.0388 1.180 1.180 1.186 1.180 1.221 1,023,436 1.1913 -1.94%
2016-12-09 0 2.060 2.050 2.070 2.050 2.080 393,000 815,620 2.0754 1.204 1.198 1.210 1.198 1.215 672,593 1.2127 -0.48%
2016-12-08 0 2.070 2.060 2.080 2.040 2.080 790,000 1,626,770 2.0592 1.210 1.204 1.215 1.192 1.215 1,352,031 1.2032 -0.48%
2016-12-07 0 2.080 2.070 2.080 2.070 2.090 336,000 699,580 2.0821 1.215 1.210 1.215 1.210 1.221 575,041 1.2166 0.00%
2016-12-06 0 2.080 2.070 2.090 2.070 2.120 1,100,000 2,298,560 2.0896 1.215 1.210 1.221 1.210 1.239 1,882,575 1.2210 -0.48%
2016-12-05 0 2.090 2.090 2.100 2.080 2.090 357,000 745,730 2.0889 1.221 1.221 1.227 1.215 1.221 610,981 1.2205 0.48%
2016-12-02 0 2.080 2.070 2.090 2.060 2.090 131,000 271,230 2.0705 1.215 1.210 1.221 1.204 1.221 224,198 1.2098 -0.95%
2016-12-01 0 2.100 2.100 2.110 2.100 2.130 300,000 634,370 2.1146 1.227 1.227 1.233 1.227 1.245 513,430 1.2356 -1.41%
2016-11-30 0 2.130 2.110 2.130 2.020 2.130 1,049,000 2,198,710 2.0960 1.245 1.233 1.245 1.180 1.245 1,795,292 1.2247 5.97%
2016-11-29 0 2.010 2.010 2.030 1.990 2.020 472,000 950,580 2.0139 1.174 1.174 1.186 1.163 1.180 807,796 1.1768 -0.50%
2016-11-28 0 2.020 2.010 2.020 2.010 2.020 323,000 651,550 2.0172 1.180 1.174 1.180 1.174 1.180 552,793 1.1787 1.00%
2016-11-25 0 2.000 1.990 2.000 2.000 2.030 3,382,000 6,793,730 2.0088 1.169 1.163 1.169 1.169 1.186 5,788,063 1.1737 -0.50%
2016-11-24 0 2.010 2.000 2.010 2.010 2.040 1,023,000 2,071,740 2.0252 1.174 1.169 1.174 1.174 1.192 1,750,795 1.1833 -1.95%
2016-11-23 0 2.050 2.040 2.050 2.050 2.080 754,000 1,548,560 2.0538 1.198 1.192 1.198 1.198 1.215 1,290,420 1.2000 -0.49%
2016-11-22 0 2.060 2.050 2.060 2.060 2.100 401,000 828,180 2.0653 1.204 1.198 1.204 1.204 1.227 686,284 1.2068 -0.48%
2016-11-21 0 2.070 2.070 2.100 2.060 2.130 1,517,000 3,154,920 2.0797 1.210 1.210 1.227 1.204 1.245 2,596,243 1.2152 -2.82%
2016-11-18 0 2.130 2.100 2.120 2.120 2.160 191,000 407,580 2.1339 1.245 1.227 1.239 1.239 1.262 326,884 1.2469 0.95%
2016-11-17 0 2.110 2.100 2.110 2.090 2.110 242,000 507,780 2.0983 1.233 1.227 1.233 1.221 1.233 414,167 1.2260 0.96%
2016-11-16 0 2.090 2.080 2.100 2.000 2.090 302,000 628,580 2.0814 1.221 1.215 1.227 1.169 1.221 516,853 1.2162 0.00%
2016-11-15 0 2.090 2.080 2.090 2.070 2.090 1,014,000 2,113,770 2.0846 1.221 1.215 1.221 1.210 1.221 1,735,392 1.2180 0.97%
2016-11-14 0 2.070 2.070 2.090 2.050 2.080 456,000 942,500 2.0669 1.210 1.210 1.221 1.198 1.215 780,413 1.2077 0.00%
2016-11-11 0 2.070 2.070 2.100 2.070 2.110 131,000 274,870 2.0982 1.210 1.210 1.227 1.210 1.233 224,198 1.2260 -1.43%
2016-11-10 0 2.100 2.090 2.100 2.090 2.120 601,000 1,262,990 2.1015 1.227 1.221 1.227 1.221 1.239 1,028,571 1.2279 0.96%
2016-11-09 0 2.080 2.060 2.080 2.020 2.120 597,000 1,238,620 2.0747 1.215 1.204 1.215 1.180 1.239 1,021,725 1.2123 -2.35%
2016-11-08 0 2.130 2.130 2.140 2.100 2.150 118,000 251,730 2.1333 1.245 1.245 1.250 1.227 1.256 201,949 1.2465 1.43%
2016-11-07 0 2.100 2.100 2.120 2.090 2.130 171,000 361,080 2.1116 1.227 1.227 1.239 1.221 1.245 292,655 1.2338 0.00%
2016-11-04 0 2.100 2.080 2.100 2.060 2.130 463,000 962,480 2.0788 1.227 1.215 1.227 1.204 1.245 792,393 1.2146 0.96%
2016-11-03 0 2.080 2.050 2.080 2.060 2.150 661,000 1,378,290 2.0852 1.215 1.198 1.215 1.204 1.256 1,131,257 1.2184 -2.80%
2016-11-02 0 2.140 2.130 2.150 2.120 2.190 406,000 864,520 2.1294 1.250 1.245 1.256 1.239 1.280 694,841 1.2442 -0.47%
2016-11-01 0 2.150 2.140 2.160 2.140 2.190 453,000 978,820 2.1608 1.256 1.250 1.262 1.250 1.280 775,279 1.2625 -0.92%
2016-10-31 0 2.170 2.130 2.170 2.130 2.200 276,000 598,830 2.1697 1.268 1.245 1.268 1.245 1.285 472,355 1.2678 -0.46%
2016-10-28 0 2.180 2.180 2.200 2.170 2.210 195,000 426,640 2.1879 1.274 1.274 1.285 1.268 1.291 333,729 1.2784 -1.80%
2016-10-27 0 2.220 2.190 2.230 2.160 2.220 243,000 531,080 2.1855 1.297 1.280 1.303 1.262 1.297 415,878 1.2770 0.91%
2016-10-26 0 2.200 2.190 2.200 2.190 2.230 405,000 891,870 2.2021 1.285 1.280 1.285 1.280 1.303 693,130 1.2867 -0.45%
2016-10-25 0 2.210 2.210 2.230 2.210 2.250 505,000 1,131,860 2.2413 1.291 1.291 1.303 1.291 1.315 864,273 1.3096 -1.34%
2016-10-24 0 2.240 2.230 2.240 2.180 2.250 1,096,000 2,427,520 2.2149 1.309 1.303 1.309 1.274 1.315 1,875,730 1.2942 0.45%
2016-10-20 0 2.230 2.200 2.230 2.210 2.260 481,000 1,073,860 2.2326 1.303 1.285 1.303 1.291 1.321 823,199 1.3045 0.00%
2016-10-19 0 2.230 2.220 2.240 2.220 2.290 382,000 857,070 2.2436 1.303 1.297 1.309 1.297 1.338 653,767 1.3110 -1.76%
2016-10-18 0 2.270 2.250 2.270 2.220 2.300 499,000 1,130,720 2.2660 1.326 1.315 1.326 1.297 1.344 854,005 1.3240 1.34%
2016-10-17 0 2.240 2.230 2.240 2.220 2.350 903,000 2,048,790 2.2689 1.309 1.303 1.309 1.297 1.373 1,545,423 1.3257 -4.68%
2016-10-14 0 2.350 2.320 2.360 2.250 2.350 212,000 492,830 2.3247 1.373 1.356 1.379 1.315 1.373 362,824 1.3583 2.17%
2016-10-13 0 2.300 2.290 2.300 2.250 2.380 295,000 685,040 2.3222 1.344 1.338 1.344 1.315 1.391 504,872 1.3569 -2.95%
2016-10-12 0 2.370 2.340 2.370 2.340 2.410 362,000 856,780 2.3668 1.385 1.367 1.385 1.367 1.408 619,538 1.3829 -1.25%
2016-10-11 0 2.400 2.380 2.400 2.380 2.450 333,000 799,160 2.3999 1.402 1.391 1.402 1.391 1.432 569,907 1.4023 -0.41%
2016-10-07 0 2.410 2.390 2.410 2.370 2.440 424,000 1,017,290 2.3993 1.408 1.396 1.408 1.385 1.426 725,647 1.4019 -0.41%
2016-10-06 0 2.420 2.390 2.420 2.400 2.490 766,000 1,854,730 2.4213 1.414 1.396 1.414 1.402 1.455 1,310,957 1.4148 -2.81%
2016-10-05 0 2.490 2.480 2.490 2.480 2.540 876,000 2,190,890 2.5010 1.455 1.449 1.455 1.449 1.484 1,499,215 1.4614 -0.40%
2016-10-04 0 2.500 2.480 2.500 2.440 2.520 451,000 1,122,670 2.4893 1.461 1.449 1.461 1.426 1.472 771,856 1.4545 2.04%
2016-10-03 0 2.450 2.450 2.480 2.400 2.520 920,000 2,247,710 2.4432 1.432 1.432 1.449 1.402 1.472 1,574,518 1.4276 0.41%
2016-09-30 0 2.440 2.430 2.440 2.380 2.450 1,076,000 2,598,640 2.4151 1.426 1.420 1.426 1.391 1.432 1,841,501 1.4112 2.09%
2016-09-29 0 2.390 2.380 2.400 2.370 2.410 283,000 673,850 2.3811 1.396 1.391 1.402 1.385 1.408 484,335 1.3913 0.00%
2016-09-28 0 2.450 2.440 2.450 2.400 2.480 1,183,000 2,896,280 2.4483 1.396 1.391 1.396 1.368 1.414 2,075,452 1.3955 3.38%
2016-09-27 0 2.370 2.350 2.370 2.260 2.440 964,000 2,266,060 2.3507 1.351 1.339 1.351 1.288 1.391 1,691,239 1.3399 1.72%
2016-09-26 0 2.330 2.300 2.330 2.320 2.440 1,205,000 2,863,110 2.3760 1.328 1.311 1.328 1.322 1.391 2,114,048 1.3543 -2.92%
2016-09-23 0 2.400 2.390 2.400 2.380 2.460 302,000 730,610 2.4192 1.368 1.362 1.368 1.357 1.402 529,828 1.3790 -1.23%
2016-09-22 0 2.430 2.400 2.430 2.380 2.450 740,000 1,791,010 2.4203 1.385 1.368 1.385 1.357 1.396 1,298,254 1.3796 0.41%
2016-09-21 0 2.420 2.390 2.420 2.300 2.440 1,145,000 2,727,830 2.3824 1.379 1.362 1.379 1.311 1.391 2,008,785 1.3580 0.00%
2016-09-20 0 2.420 2.410 2.420 2.380 2.460 2,376,000 5,719,110 2.4070 1.379 1.374 1.379 1.357 1.402 4,168,447 1.3720 -0.82%
2016-09-19 0 2.440 2.410 2.440 2.330 2.470 2,376,000 5,722,930 2.4086 1.391 1.374 1.391 1.328 1.408 4,168,447 1.3729 5.17%
2016-09-15 0 2.320 2.310 2.320 2.280 2.330 582,000 1,346,830 2.3141 1.322 1.317 1.322 1.300 1.328 1,021,059 1.3191 0.87%
2016-09-14 0 2.300 2.300 2.310 2.230 2.300 687,000 1,556,530 2.2657 1.311 1.311 1.317 1.271 1.311 1,205,271 1.2914 1.77%
2016-09-13 0 2.260 2.230 2.260 2.230 2.290 627,000 1,416,900 2.2598 1.288 1.271 1.288 1.271 1.305 1,100,007 1.2881 0.44%
2016-09-12 0 2.250 2.230 2.260 2.220 2.330 1,359,000 3,051,430 2.2453 1.282 1.271 1.288 1.265 1.328 2,384,225 1.2798 -3.85%
2016-09-09 0 2.340 2.340 2.350 2.320 2.360 1,340,000 3,132,480 2.3377 1.334 1.334 1.339 1.322 1.345 2,350,892 1.3325 0.00%
2016-09-08 0 2.340 2.320 2.350 2.300 2.390 754,000 1,755,940 2.3288 1.334 1.322 1.339 1.311 1.362 1,322,815 1.3274 2.63%
2016-09-07 0 2.280 2.280 2.290 2.210 2.300 482,000 1,096,080 2.2740 1.300 1.300 1.305 1.260 1.311 845,619 1.2962 -0.44%
2016-09-06 0 2.290 2.270 2.290 2.190 2.390 1,221,900 2,760,426 2.2591 1.305 1.294 1.305 1.248 1.362 2,143,698 1.2877 -1.29%
2016-09-05 0 2.320 2.320 2.360 2.180 2.360 3,169,000 7,163,850 2.2606 1.322 1.322 1.345 1.243 1.345 5,559,684 1.2885 7.91%
2016-09-02 0 2.150 2.140 2.150 2.020 2.180 3,491,000 7,430,460 2.1285 1.225 1.220 1.225 1.151 1.243 6,124,600 1.2132 6.44%
2016-09-01 0 2.020 2.010 2.030 1.940 2.040 5,385,000 10,811,170 2.0076 1.151 1.146 1.157 1.106 1.163 9,447,428 1.1444 3.59%
2016-08-31 0 1.950 1.950 1.970 1.940 1.970 1,441,000 2,815,120 1.9536 1.111 1.111 1.123 1.106 1.123 2,528,086 1.1135 0.00%
2016-08-30 0 1.950 1.940 1.950 1.950 1.990 1,430,000 2,802,980 1.9601 1.111 1.106 1.111 1.111 1.134 2,508,788 1.1173 -0.51%
2016-08-29 0 1.960 1.960 1.970 1.940 1.980 1,967,000 3,853,670 1.9592 1.117 1.117 1.123 1.106 1.129 3,450,899 1.1167 1.03%
2016-08-26 0 1.940 1.930 1.940 1.920 1.980 1,082,000 2,102,340 1.9430 1.106 1.100 1.106 1.094 1.129 1,898,258 1.1075 0.00%
2016-08-25 0 1.940 1.940 1.950 1.920 1.990 1,483,000 2,878,530 1.9410 1.106 1.106 1.111 1.094 1.134 2,601,771 1.1064 -2.02%
2016-08-24 0 1.980 1.960 1.980 1.960 2.000 562,000 1,109,850 1.9748 1.129 1.117 1.129 1.117 1.140 985,971 1.1256 -0.50%
2016-08-23 0 1.990 1.970 1.990 1.970 2.000 536,000 1,063,720 1.9846 1.134 1.123 1.134 1.123 1.140 940,357 1.1312 0.00%
2016-08-22 0 1.990 1.980 1.990 1.980 2.020 1,756,000 3,494,870 1.9902 1.134 1.129 1.134 1.129 1.151 3,080,721 1.1344 -0.50%
2016-08-19 0 2.000 2.000 2.020 1.960 2.100 6,455,000 13,080,040 2.0263 1.140 1.140 1.151 1.117 1.197 11,324,632 1.1550 5.26%
2016-08-18 0 1.900 1.880 1.900 1.890 1.920 339,000 644,380 1.9008 1.083 1.072 1.083 1.077 1.094 594,741 1.0835 0.00%
2016-08-17 0 1.900 1.890 1.900 1.890 1.950 1,002,000 1,904,330 1.9005 1.083 1.077 1.083 1.077 1.111 1,757,906 1.0833 0.00%
2016-08-16 0 1.900 1.890 1.900 1.890 1.950 751,000 1,438,690 1.9157 1.083 1.077 1.083 1.077 1.111 1,317,552 1.0919 -1.55%
2016-08-15 0 1.930 1.910 1.920 1.900 1.950 384,000 737,930 1.9217 1.100 1.089 1.094 1.083 1.111 673,688 1.0954 0.52%
2016-08-12 0 1.920 1.910 1.930 1.870 1.930 1,249,000 2,371,220 1.8985 1.094 1.089 1.100 1.066 1.100 2,191,242 1.0821 2.67%
2016-08-11 0 1.870 1.860 1.870 1.850 1.890 556,000 1,036,610 1.8644 1.066 1.060 1.066 1.054 1.077 975,445 1.0627 0.00%
2016-08-10 0 1.870 1.870 1.900 1.870 1.970 3,774,000 7,244,540 1.9196 1.066 1.066 1.083 1.066 1.123 6,621,094 1.0942 -0.53%
2016-08-09 0 1.880 1.860 1.870 1.790 1.890 2,697,000 5,021,610 1.8619 1.072 1.060 1.066 1.020 1.077 4,731,609 1.0613 5.62%
2016-08-08 0 1.780 1.780 1.810 1.770 1.800 839,000 1,503,140 1.7916 1.015 1.015 1.032 1.009 1.026 1,471,939 1.0212 0.56%
2016-08-05 0 1.770 1.760 1.780 1.770 1.780 284,000 504,180 1.7753 1.009 1.003 1.015 1.009 1.015 498,249 1.0119 0.00%
2016-08-04 0 1.770 1.760 1.770 1.760 1.790 355,000 629,390 1.7729 1.009 1.003 1.009 1.003 1.020 622,811 1.0106 1.14%
2016-08-03 0 1.750 1.740 1.760 1.740 1.780 759,900 1,336,282 1.7585 0.997 0.992 1.003 0.992 1.015 1,333,166 1.0023 -0.57%
2016-08-01 0 1.760 1.750 1.760 1.760 1.770 544,100 958,276 1.7612 1.003 0.997 1.003 1.003 1.009 954,567 1.0039 0.00%
2016-07-29 0 1.760 1.750 1.760 1.750 1.800 630,000 1,114,090 1.7684 1.003 0.997 1.003 0.997 1.026 1,105,270 1.0080 -0.56%
2016-07-28 0 1.770 1.770 1.780 1.760 1.830 1,670,000 2,993,880 1.7927 1.009 1.009 1.015 1.003 1.043 2,929,843 1.0219 -2.75%
2016-07-27 0 1.820 1.810 1.820 1.810 1.840 544,000 991,300 1.8222 1.037 1.032 1.037 1.032 1.049 954,392 1.0387 0.00%
2016-07-26 0 1.820 1.810 1.820 1.820 1.850 1,071,000 1,960,500 1.8305 1.037 1.032 1.037 1.037 1.054 1,878,959 1.0434 0.00%
2016-07-25 0 1.820 1.810 1.840 1.820 1.850 261,000 476,570 1.8259 1.037 1.032 1.049 1.037 1.054 457,898 1.0408 0.55%
2016-07-22 0 1.810 1.810 1.820 1.800 1.820 289,000 520,940 1.8026 1.032 1.032 1.037 1.026 1.037 507,021 1.0275 -0.55%
2016-07-21 0 1.820 1.810 1.820 1.820 1.870 996,000 1,830,800 1.8382 1.037 1.032 1.037 1.037 1.066 1,747,379 1.0477 -2.15%
2016-07-20 0 1.860 1.850 1.870 1.860 1.880 953,000 1,781,790 1.8697 1.060 1.054 1.066 1.060 1.072 1,671,940 1.0657 -0.53%
2016-07-19 0 1.870 1.860 1.870 1.810 1.900 2,051,000 3,813,730 1.8594 1.066 1.060 1.066 1.032 1.083 3,598,268 1.0599 3.31%
2016-07-18 0 1.810 1.810 1.830 1.810 1.840 373,000 679,360 1.8213 1.032 1.032 1.043 1.032 1.049 654,390 1.0382 -1.09%
2016-07-15 0 1.830 1.820 1.840 1.830 1.840 242,000 443,610 1.8331 1.043 1.037 1.049 1.043 1.049 424,564 1.0449 -0.54%
2016-07-14 0 1.840 1.830 1.850 1.830 1.850 297,000 546,480 1.8400 1.049 1.043 1.054 1.043 1.054 521,056 1.0488 0.00%
2016-07-13 0 1.840 1.840 1.850 1.820 1.850 388,029 714,572 1.8415 1.049 1.049 1.054 1.037 1.054 680,757 1.0497 1.10%
2016-07-12 0 1.820 1.820 1.830 1.810 1.830 287,000 522,880 1.8219 1.037 1.037 1.043 1.032 1.043 503,512 1.0385 1.11%
2016-07-11 0 1.800 1.810 1.820 1.760 1.830 217,000 390,080 1.7976 1.026 1.032 1.037 1.003 1.043 380,704 1.0246 2.27%
2016-07-08 0 1.760 1.770 1.780 1.740 1.800 389,000 685,580 1.7624 1.003 1.009 1.015 0.992 1.026 682,460 1.0046 -2.22%
2016-07-07 0 1.800 1.790 1.800 1.790 1.830 233,000 421,120 1.8074 1.026 1.020 1.026 1.020 1.043 408,774 1.0302 0.56%
2016-07-06 0 1.790 1.790 1.810 1.790 1.820 539,000 971,590 1.8026 1.020 1.020 1.032 1.020 1.037 945,620 1.0275 -2.72%
2016-07-05 0 1.840 1.830 1.840 1.830 1.850 84,000 153,960 1.8329 1.049 1.043 1.049 1.043 1.054 147,369 1.0447 -0.54%
2016-07-04 0 1.850 1.850 1.860 1.820 1.880 317,000 589,250 1.8588 1.054 1.054 1.060 1.037 1.072 556,144 1.0595 1.09%
2016-06-30 0 1.830 1.830 1.840 1.820 1.860 272,000 501,240 1.8428 1.043 1.043 1.049 1.037 1.060 477,196 1.0504 1.10%
2016-06-29 0 1.810 1.810 1.830 1.810 1.830 110,000 199,970 1.8179 1.032 1.032 1.043 1.032 1.043 192,984 1.0362 -1.09%
2016-06-28 0 1.830 1.810 1.830 1.760 1.830 203,000 364,300 1.7946 1.043 1.032 1.043 1.003 1.043 356,143 1.0229 -1.08%
2016-06-27 0 1.850 1.830 1.850 1.800 1.850 75,000 136,930 1.8257 1.054 1.043 1.054 1.026 1.054 131,580 1.0407 0.54%
2016-06-24 0 1.840 1.820 1.840 1.760 1.860 748,000 1,360,290 1.8186 1.049 1.037 1.049 1.003 1.060 1,312,289 1.0366 -2.65%
2016-06-23 0 1.890 1.880 1.890 1.890 1.900 71,000 134,260 1.8910 1.077 1.072 1.077 1.077 1.083 124,562 1.0779 -1.05%
2016-06-22 0 1.910 1.900 1.910 1.890 1.940 251,000 480,470 1.9142 1.089 1.083 1.089 1.077 1.106 440,354 1.0911 -1.04%
2016-06-21 0 1.930 1.930 1.940 1.910 1.930 43,000 82,180 1.9112 1.100 1.100 1.106 1.089 1.100 75,439 1.0894 1.05%
2016-06-20 0 1.910 1.910 1.930 1.910 1.920 161,000 309,100 1.9199 1.089 1.089 1.100 1.089 1.094 282,458 1.0943 -0.52%
2016-06-17 0 1.920 1.910 1.930 1.880 1.920 54,000 102,540 1.8989 1.094 1.089 1.100 1.072 1.094 94,737 1.0824 0.00%
2016-06-16 0 1.920 1.880 1.920 1.880 1.930 147,000 280,050 1.9051 1.094 1.072 1.094 1.072 1.100 257,896 1.0859 -1.54%
2016-06-15 0 1.950 1.940 1.950 1.940 1.980 1,076,000 2,105,290 1.9566 1.111 1.106 1.111 1.106 1.129 1,887,731 1.1152 -0.51%
2016-06-14 0 1.960 1.910 1.960 1.890 1.960 442,000 851,210 1.9258 1.117 1.089 1.117 1.077 1.117 775,443 1.0977 4.26%
2016-06-13 0 1.880 1.860 1.880 1.800 1.900 357,000 660,880 1.8512 1.072 1.060 1.072 1.026 1.083 626,320 1.0552 -2.59%
2016-06-10 0 1.930 1.920 1.930 1.910 1.930 128,000 245,890 1.9210 1.100 1.094 1.100 1.089 1.100 224,563 1.0950 1.05%
2016-06-08 0 1.910 1.900 1.910 1.900 1.920 254,000 485,750 1.9124 1.089 1.083 1.089 1.083 1.094 445,617 1.0901 -0.52%
2016-06-07 0 1.920 1.910 1.930 1.920 1.930 271,000 520,330 1.9200 1.094 1.089 1.100 1.094 1.100 475,442 1.0944 -1.03%
2016-06-06 0 1.940 1.940 1.950 1.940 1.960 205,000 399,020 1.9464 1.106 1.106 1.111 1.106 1.117 359,651 1.1095 0.00%
2016-06-03 0 1.940 1.940 1.960 1.940 1.980 351,000 686,230 1.9551 1.106 1.106 1.117 1.106 1.129 615,793 1.1144 -1.02%
2016-06-02 0 1.960 1.940 1.970 1.930 1.960 196,000 379,860 1.9381 1.117 1.106 1.123 1.100 1.117 343,862 1.1047 2.08%
2016-06-01 0 1.920 1.920 1.930 1.920 2.000 195,000 378,200 1.9395 1.094 1.094 1.100 1.094 1.140 342,107 1.1055 -1.03%
2016-05-31 0 1.940 1.940 1.950 1.940 1.980 373,000 728,430 1.9529 1.106 1.106 1.111 1.106 1.129 654,390 1.1131 -2.02%
2016-05-30 0 1.980 1.960 1.980 1.970 2.020 171,000 340,620 1.9919 1.129 1.117 1.129 1.123 1.151 300,002 1.1354 0.51%
2016-05-27 0 1.970 1.970 1.980 1.920 2.020 669,000 1,323,130 1.9778 1.123 1.123 1.129 1.094 1.151 1,173,692 1.1273 1.55%
2016-05-26 0 2.000 2.000 2.020 1.990 2.010 220,000 440,080 2.0004 1.106 1.106 1.117 1.100 1.111 397,904 1.1060 -0.50%
2016-05-25 0 2.010 2.010 2.020 2.000 2.050 128,000 258,280 2.0178 1.111 1.111 1.117 1.106 1.133 231,508 1.1156 0.00%
2016-05-24 0 2.010 2.000 2.020 1.980 2.030 201,000 402,300 2.0015 1.111 1.106 1.117 1.095 1.122 363,540 1.1066 -0.50%
2016-05-23 0 2.020 2.020 2.040 2.020 2.060 136,000 278,090 2.0448 1.117 1.117 1.128 1.117 1.139 245,977 1.1306 -2.88%
2016-05-20 0 2.080 2.070 2.080 1.960 2.090 743,000 1,522,010 2.0485 1.150 1.144 1.150 1.084 1.156 1,343,832 1.1326 5.05%
2016-05-19 0 1.980 1.980 1.990 1.970 2.010 215,000 428,610 1.9935 1.095 1.095 1.100 1.089 1.111 388,861 1.1022 -1.00%
2016-05-18 0 2.000 2.000 2.020 2.000 2.020 99,000 198,800 2.0081 1.106 1.106 1.117 1.106 1.117 179,057 1.1103 -2.44%
2016-05-17 0 2.050 2.050 2.090 2.020 2.100 439,000 908,660 2.0698 1.133 1.133 1.156 1.117 1.161 794,000 1.1444 0.00%
2016-05-16 0 2.050 2.010 2.050 2.000 2.050 16,000 32,500 2.0313 1.133 1.111 1.133 1.106 1.133 28,939 1.1231 0.99%
2016-05-13 0 2.030 2.010 2.030 1.980 2.060 311,000 631,560 2.0307 1.122 1.111 1.122 1.095 1.139 562,492 1.1228 -1.46%
2016-05-12 0 2.060 2.040 2.060 2.020 2.090 496,000 1,019,280 2.0550 1.139 1.128 1.139 1.117 1.156 897,094 1.1362 -0.48%
2016-05-11 0 2.070 2.060 2.070 2.020 2.100 682,000 1,403,630 2.0581 1.144 1.139 1.144 1.117 1.161 1,233,504 1.1379 1.97%
2016-05-10 0 2.030 2.020 2.030 2.000 2.040 233,000 468,310 2.0099 1.122 1.117 1.122 1.106 1.128 421,417 1.1113 0.50%
2016-05-09 0 2.020 2.010 2.030 1.950 2.020 412,000 822,180 1.9956 1.117 1.111 1.122 1.078 1.117 745,167 1.1034 1.51%
2016-05-06 0 1.990 1.960 1.990 1.930 2.010 977,000 1,917,610 1.9628 1.100 1.084 1.100 1.067 1.111 1,767,058 1.0852 -1.00%
2016-05-05 0 2.010 2.010 2.020 1.900 2.020 645,000 1,267,290 1.9648 1.111 1.111 1.117 1.051 1.117 1,166,584 1.0863 3.08%
2016-05-04 0 1.950 1.940 1.950 1.920 1.980 341,000 664,260 1.9480 1.078 1.073 1.078 1.062 1.095 616,752 1.0770 0.52%
2016-05-03 0 1.940 1.930 1.950 1.930 2.070 1,264,000 2,516,580 1.9910 1.073 1.067 1.078 1.067 1.144 2,286,142 1.1008 -3.00%
2016-04-29 0 2.000 2.000 2.020 1.960 2.060 1,194,000 2,404,680 2.0140 1.106 1.106 1.117 1.084 1.139 2,159,536 1.1135 -3.38%
2016-04-28 0 2.070 2.060 2.070 2.040 2.100 573,000 1,191,290 2.0790 1.144 1.139 1.144 1.128 1.161 1,036,360 1.1495 0.00%
2016-04-27 0 2.070 2.050 2.080 2.040 2.120 1,439,000 2,993,210 2.0801 1.144 1.133 1.150 1.128 1.172 2,602,657 1.1501 -3.27%
2016-04-26 0 2.140 2.130 2.150 2.070 2.190 1,325,000 2,795,100 2.1095 1.183 1.178 1.189 1.144 1.211 2,396,470 1.1663 0.94%
2016-04-25 0 2.120 2.120 2.130 2.060 2.160 1,490,000 3,161,480 2.1218 1.172 1.172 1.178 1.139 1.194 2,694,898 1.1731 3.92%
2016-04-22 0 2.040 2.040 2.050 2.040 2.090 707,000 1,452,210 2.0540 1.128 1.128 1.133 1.128 1.156 1,278,720 1.1357 -0.97%
2016-04-21 0 2.060 2.060 2.070 2.040 2.100 779,000 1,606,600 2.0624 1.139 1.139 1.144 1.128 1.161 1,408,944 1.1403 0.49%
2016-04-20 0 2.050 2.040 2.050 2.000 2.130 1,672,000 3,429,040 2.0509 1.133 1.128 1.133 1.106 1.178 3,024,074 1.1339 -0.97%
2016-04-19 0 2.070 2.060 2.070 2.060 2.110 1,249,000 2,590,810 2.0743 1.144 1.139 1.144 1.139 1.167 2,259,012 1.1469 0.49%
2016-04-18 0 2.060 2.060 2.070 2.060 2.150 1,532,000 3,189,070 2.0816 1.139 1.139 1.144 1.139 1.189 2,770,862 1.1509 -3.74%
2016-04-15 0 2.140 2.090 2.140 2.040 2.200 1,456,000 3,089,880 2.1222 1.183 1.156 1.183 1.128 1.216 2,633,404 1.1733 0.47%
2016-04-14 0 2.130 2.110 2.120 1.910 2.150 5,533,000 11,090,400 2.0044 1.178 1.167 1.172 1.056 1.189 10,007,297 1.1082 10.94%
2016-04-13 0 1.920 1.920 1.930 1.920 1.960 386,000 749,090 1.9406 1.062 1.062 1.067 1.062 1.084 698,141 1.0730 -0.52%
2016-04-12 0 1.930 1.920 1.930 1.910 1.940 858,000 1,655,680 1.9297 1.067 1.062 1.067 1.056 1.073 1,551,827 1.0669 -1.53%
2016-04-11 0 1.960 1.950 1.970 1.930 2.000 693,000 1,361,080 1.9640 1.084 1.078 1.089 1.067 1.106 1,253,399 1.0859 1.03%
2016-04-08 0 1.940 1.930 1.950 1.940 1.990 1,237,000 2,412,010 1.9499 1.073 1.067 1.078 1.073 1.100 2,237,308 1.0781 -2.51%
2016-04-07 0 1.990 1.990 2.000 1.950 2.040 3,500,000 7,010,090 2.0029 1.100 1.100 1.106 1.078 1.128 6,330,298 1.1074 1.53%
2016-04-06 0 1.960 1.950 1.960 1.800 2.040 25,839,000 47,466,750 1.8370 1.084 1.078 1.084 0.995 1.128 46,733,879 1.0157 10.11%
2016-04-05 0 1.780 1.770 1.790 1.780 1.790 2,108,000 3,704,840 1.7575 0.984 0.979 0.990 0.984 0.990 3,812,648 0.9717 0.00%
2016-04-01 0 1.780 1.770 1.780 1.760 1.800 6,012,000 10,759,110 1.7896 0.984 0.979 0.984 0.973 0.995 10,873,644 0.9895 1.14%
2016-03-31 0 1.760 1.750 1.760 1.760 1.800 686,000 1,219,280 1.7774 0.973 0.968 0.973 0.973 0.995 1,240,738 0.9827 -1.68%
2016-03-30 0 1.790 1.780 1.800 1.780 1.810 793,000 1,424,750 1.7967 0.990 0.984 0.995 0.984 1.001 1,434,265 0.9934 2.87%
2016-03-29 0 1.740 1.740 1.760 1.740 1.830 348,000 610,810 1.7552 0.962 0.962 0.973 0.962 1.012 629,413 0.9704 0.00%
2016-03-24 0 1.740 1.730 1.750 1.730 1.740 394,000 685,460 1.7397 0.962 0.957 0.968 0.957 0.962 712,611 0.9619 0.00%
2016-03-23 0 1.740 1.730 1.740 1.730 1.740 189,000 328,090 1.7359 0.962 0.957 0.962 0.957 0.962 341,836 0.9598 0.58%
2016-03-22 0 1.730 1.730 1.740 1.730 1.760 131,000 227,730 1.7384 0.957 0.957 0.962 0.957 0.973 236,934 0.9612 0.00%
2016-03-21 0 1.730 1.730 1.740 1.720 1.760 222,000 387,470 1.7454 0.957 0.957 0.962 0.951 0.973 401,522 0.9650 -0.57%
2016-03-18 0 1.740 1.730 1.750 1.740 1.760 295,000 515,270 1.7467 0.962 0.957 0.968 0.962 0.973 533,554 0.9657 -1.14%
2016-03-17 0 1.760 1.750 1.760 1.750 1.780 158,000 278,360 1.7618 0.973 0.968 0.973 0.968 0.984 285,768 0.9741 -0.56%
2016-03-16 0 1.770 1.770 1.780 1.760 1.780 382,000 677,620 1.7739 0.979 0.979 0.984 0.973 0.984 690,907 0.9808 -0.56%
2016-03-15 0 1.780 1.780 1.800 1.780 1.830 685,000 1,237,460 1.8065 0.984 0.984 0.995 0.984 1.012 1,238,930 0.9988 -3.26%
2016-03-14 0 1.840 1.840 1.850 1.840 1.860 152,000 281,650 1.8530 1.017 1.017 1.023 1.017 1.028 274,916 1.0245 -1.08%
2016-03-11 0 1.860 1.850 1.860 1.860 1.860 22,000 40,920 1.8600 1.028 1.023 1.028 1.028 1.028 39,790 1.0284 0.00%
2016-03-10 0 1.860 1.850 1.870 1.860 1.870 282,000 526,440 1.8668 1.028 1.023 1.034 1.028 1.034 510,041 1.0322 -0.53%
2016-03-09 0 1.870 1.860 1.870 1.870 1.870 114,000 213,180 1.8700 1.034 1.028 1.034 1.034 1.034 206,187 1.0339 0.00%
2016-03-08 0 1.870 1.860 1.880 1.870 1.880 219,000 409,590 1.8703 1.034 1.028 1.039 1.034 1.039 396,096 1.0341 0.00%
2016-03-07 0 1.870 1.860 1.880 1.870 1.900 218,000 408,620 1.8744 1.034 1.028 1.039 1.034 1.051 394,287 1.0364 0.00%
2016-03-04 0 1.870 1.860 1.880 1.860 1.870 189,000 353,410 1.8699 1.034 1.028 1.039 1.028 1.034 341,836 1.0339 0.00%
2016-03-03 0 1.870 1.870 1.890 1.870 1.900 203,000 383,440 1.8889 1.034 1.034 1.045 1.034 1.051 367,157 1.0443 -0.53%
2016-03-02 0 1.880 1.870 1.890 1.870 1.900 202,000 380,180 1.8821 1.039 1.034 1.045 1.034 1.051 365,349 1.0406 0.00%
2016-03-01 0 1.880 1.880 1.890 1.880 1.900 148,000 279,660 1.8896 1.039 1.039 1.045 1.039 1.051 267,681 1.0448 -0.53%
2016-02-29 0 1.890 1.880 1.890 1.890 1.890 1,000 1,890 1.8900 1.045 1.039 1.045 1.045 1.045 1,809 1.0450 0.00%
2016-02-26 0 1.890 1.870 1.890 1.880 1.900 2,272,000 4,227,540 1.8607 1.045 1.034 1.045 1.039 1.051 4,109,268 1.0288 1.61%
2016-02-25 0 1.860 1.830 1.880 1.850 1.900 143,000 270,370 1.8907 1.028 1.012 1.039 1.023 1.051 258,638 1.0454 0.00%
2016-02-24 0 1.860 1.850 1.870 1.830 1.920 276,000 518,340 1.8780 1.028 1.023 1.034 1.012 1.062 499,189 1.0384 -0.53%
2016-02-23 0 1.870 1.870 1.920 1.870 1.930 486,000 912,630 1.8778 1.034 1.034 1.062 1.034 1.067 879,007 1.0383 -3.11%
2016-02-22 0 1.930 1.900 1.930 1.930 1.950 58,000 112,410 1.9381 1.067 1.051 1.067 1.067 1.078 104,902 1.0716 2.66%
2016-02-19 0 1.880 1.860 1.930 1.880 1.880 30,000 56,400 1.8800 1.039 1.028 1.067 1.039 1.039 54,260 1.0394 -0.53%
2016-02-18 0 1.890 1.880 1.930 1.890 1.890 30,000 56,700 1.8900 1.045 1.039 1.067 1.045 1.045 54,260 1.0450 1.07%
2016-02-17 0 1.870 1.860 1.880 1.870 1.950 29,000 54,950 1.8948 1.034 1.028 1.039 1.034 1.078 52,451 1.0476 -0.53%
2016-02-16 0 1.880 1.880 1.910 1.870 1.930 182,000 345,730 1.8996 1.039 1.039 1.056 1.034 1.067 329,176 1.0503 -1.05%
2016-02-15 0 1.900 1.890 1.910 1.890 1.920 105,000 198,940 1.8947 1.051 1.045 1.056 1.045 1.062 189,909 1.0476 0.53%
2016-02-12 0 1.890 1.880 1.890 1.830 1.890 37,000 69,080 1.8670 1.045 1.039 1.045 1.012 1.045 66,920 1.0323 3.28%
2016-02-11 0 1.830 1.810 1.880 1.830 1.880 22,000 40,560 1.8436 1.012 1.001 1.039 1.012 1.039 39,790 1.0193 -2.66%
2016-02-05 0 1.880 1.860 1.880 1.850 1.880 159,000 296,430 1.8643 1.039 1.028 1.039 1.023 1.039 287,576 1.0308 -0.53%
2016-02-04 0 1.890 1.880 1.890 1.870 1.890 50,000 93,950 1.8790 1.045 1.039 1.045 1.034 1.045 90,433 1.0389 0.53%
2016-02-03 0 1.880 1.870 1.880 1.880 1.890 211,000 397,230 1.8826 1.039 1.034 1.039 1.039 1.045 381,627 1.0409 -1.05%
2016-02-02 0 1.900 1.890 1.930 1.900 1.970 196,000 375,840 1.9176 1.051 1.045 1.067 1.051 1.089 354,497 1.0602 -3.55%
2016-02-01 0 1.970 1.910 1.990 1.970 1.970 1,051 2,070 1.9696 1.089 1.056 1.100 1.089 1.089 1,901 1.0890 -1.01%
2016-01-29 0 1.990 1.900 1.990 1.990 1.990 1,000 1,990 1.9900 1.100 1.051 1.100 1.100 1.100 1,809 1.1003 4.74%
2016-01-28 0 1.900 1.900 1.990 1.900 1.900 7,000 13,300 1.9000 1.051 1.051 1.100 1.051 1.051 12,661 1.0505 -1.04%
2016-01-27 0 1.920 1.900 1.920 1.890 1.920 133,000 254,100 1.9105 1.062 1.051 1.062 1.045 1.062 240,551 1.0563 1.59%
2016-01-26 0 1.890 1.890 1.970 1.890 1.920 53,000 100,850 1.9028 1.045 1.045 1.089 1.045 1.062 95,859 1.0521 -5.03%
2016-01-25 0 1.990 1.930 2.000 1.990 2.000 42,000 83,970 1.9993 1.100 1.067 1.106 1.100 1.106 75,964 1.1054 0.51%
2016-01-22 0 1.980 1.980 2.000 - - 0 0 - 1.095 1.095 1.106 - - 0 - 0.00%
2016-01-21 0 1.980 1.920 1.980 1.910 2.000 102,000 203,780 1.9978 1.095 1.062 1.095 1.056 1.106 184,483 1.1046 -1.00%
2016-01-20 0 2.000 1.950 2.000 1.900 2.100 61,000 121,230 1.9874 1.106 1.078 1.106 1.051 1.161 110,328 1.0988 0.00%
2016-01-19 0 2.000 1.960 2.000 1.970 2.000 29,000 57,350 1.9776 1.106 1.084 1.106 1.089 1.106 52,451 1.0934 1.01%
2016-01-18 0 1.980 1.980 2.290 1.980 1.980 2,000 3,960 1.9800 1.095 1.095 1.266 1.095 1.095 3,617 1.0947 -1.00%
2016-01-15 0 2.000 1.980 2.000 2.000 2.020 22,000 44,160 2.0073 1.106 1.095 1.106 1.106 1.117 39,790 1.1098 -0.50%
2016-01-14 0 2.010 1.950 2.020 2.010 2.040 144,000 290,910 2.0202 1.111 1.078 1.117 1.111 1.128 260,447 1.1170 -1.47%
2016-01-13 0 2.040 2.010 2.060 2.030 2.040 2,000 4,070 2.0350 1.128 1.111 1.139 1.122 1.128 3,617 1.1251 1.49%
2016-01-12 0 2.010 2.010 2.020 2.010 2.020 73,000 147,260 2.0173 1.111 1.111 1.117 1.111 1.117 132,032 1.1153 -0.50%
2016-01-11 0 2.020 2.010 2.020 2.000 2.020 1,217,000 2,490,730 2.0466 1.117 1.111 1.117 1.106 1.117 2,201,135 1.1316 1.00%
2016-01-08 0 2.000 1.990 2.000 1.980 2.010 192,000 384,090 2.0005 1.106 1.100 1.106 1.095 1.111 347,262 1.1061 0.00%
2016-01-07 0 2.000 1.990 2.000 1.990 2.050 526,000 1,057,720 2.0109 1.106 1.100 1.106 1.100 1.133 951,353 1.1118 -4.76%
2016-01-06 0 2.100 2.090 2.100 2.070 2.100 28,000 58,500 2.0893 1.161 1.156 1.161 1.144 1.161 50,642 1.1552 0.00%
2016-01-05 0 2.100 2.060 2.100 2.090 2.110 45,000 94,420 2.0982 1.161 1.139 1.161 1.156 1.167 81,390 1.1601 -0.47%
2016-01-04 0 2.110 2.090 2.110 2.080 2.150 140,000 295,120 2.1080 1.167 1.156 1.167 1.150 1.189 253,212 1.1655 -1.40%
2015-12-31 0 2.140 2.100 2.140 2.120 2.180 16,000 34,160 2.1350 1.183 1.161 1.183 1.172 1.205 28,939 1.1804 1.90%
2015-12-30 0 2.100 2.080 2.100 2.100 2.100 44,000 92,640 2.1055 1.161 1.150 1.161 1.161 1.161 79,581 1.1641 0.00%
2015-12-29 0 2.100 2.090 2.100 2.100 2.100 117,000 245,700 2.1000 1.161 1.156 1.161 1.161 1.161 211,613 1.1611 -0.47%
2015-12-28 0 2.110 2.110 2.120 2.100 2.200 107,000 229,710 2.1468 1.167 1.167 1.172 1.161 1.216 193,526 1.1870 0.48%
2015-12-24 0 2.100 2.100 2.170 2.100 2.100 1,990 4,109 2.0648 1.161 1.161 1.200 1.161 1.161 3,599 1.1416 0.48%
2015-12-23 0 2.090 2.070 2.090 2.080 2.130 246,000 517,130 2.1022 1.156 1.144 1.156 1.150 1.178 444,930 1.1623 -1.88%
2015-12-22 0 2.130 2.080 2.130 2.130 2.130 4,000 8,520 2.1300 1.178 1.150 1.178 1.178 1.178 7,235 1.1777 0.00%
2015-12-21 0 2.130 2.050 2.130 - - 0 0 - 1.178 1.133 1.178 - - 0 - 0.00%
2015-12-18 0 2.130 2.050 2.130 2.130 2.130 2,000 4,260 2.1300 1.178 1.133 1.178 1.178 1.178 3,617 1.1777 0.47%
2015-12-17 0 2.120 2.060 2.120 2.110 2.120 15,000 31,720 2.1147 1.172 1.139 1.172 1.167 1.172 27,130 1.1692 0.95%
2015-12-16 0 2.100 2.080 2.100 2.100 2.140 205,000 434,990 2.1219 1.161 1.150 1.161 1.161 1.183 370,775 1.1732 0.00%
2015-12-15 0 2.100 2.080 2.100 2.100 2.100 43,000 90,220 2.0981 1.161 1.150 1.161 1.161 1.161 77,772 1.1601 0.00%
2015-12-14 0 2.100 2.090 2.100 2.090 2.100 29,000 60,880 2.0993 1.161 1.156 1.161 1.156 1.161 52,451 1.1607 -0.47%
2015-12-11 0 2.110 2.100 2.140 2.100 2.140 76,186 162,013 2.1265 1.167 1.161 1.183 1.161 1.183 137,794 1.1758 0.00%
2015-12-10 0 2.110 2.100 2.120 2.100 2.160 136,000 288,710 2.1229 1.167 1.161 1.172 1.161 1.194 245,977 1.1737 0.00%
2015-12-09 0 2.110 2.110 2.140 2.110 2.180 178,000 381,230 2.1417 1.167 1.167 1.183 1.167 1.205 321,941 1.1842 -1.40%
2015-12-08 0 2.140 2.120 2.140 2.120 2.200 285,000 613,770 2.1536 1.183 1.172 1.183 1.172 1.216 515,467 1.1907 -2.28%
2015-12-07 0 2.190 2.190 2.210 2.170 2.220 87,000 191,500 2.2011 1.211 1.211 1.222 1.200 1.227 157,353 1.2170 0.00%
2015-12-04 0 2.190 2.180 2.200 2.190 2.280 552,000 1,224,410 2.2181 1.211 1.205 1.216 1.211 1.261 998,378 1.2264 -3.10%
2015-12-03 0 2.260 2.250 2.270 2.250 2.290 156,250 356,927 2.2843 1.250 1.244 1.255 1.244 1.266 282,603 1.2630 -0.88%
2015-12-02 0 2.280 2.280 2.290 2.270 2.300 143,000 327,030 2.2869 1.261 1.261 1.266 1.255 1.272 258,638 1.2644 -0.44%
2015-12-01 0 2.290 2.280 2.290 2.290 2.310 255,000 584,230 2.2911 1.266 1.261 1.266 1.266 1.277 461,207 1.2667 0.00%
2015-11-30 0 2.290 2.290 2.380 2.290 2.420 180,000 421,360 2.3409 1.266 1.266 1.316 1.266 1.338 325,558 1.2943 -0.87%
2015-11-27 0 2.310 2.310 2.370 2.310 2.400 90,000 210,540 2.3393 1.277 1.277 1.310 1.277 1.327 162,779 1.2934 -2.12%
2015-11-26 0 2.360 2.360 2.400 2.350 2.370 21,000 49,620 2.3629 1.305 1.305 1.327 1.299 1.310 37,982 1.3064 -1.26%
2015-11-25 0 2.390 2.380 2.400 2.350 2.410 96,000 227,670 2.3716 1.321 1.316 1.327 1.299 1.332 173,631 1.3112 -0.42%
2015-11-24 0 2.400 2.400 2.410 2.400 2.500 196,250 474,185 2.4162 1.327 1.327 1.332 1.327 1.382 354,949 1.3359 -4.00%
2015-11-23 0 2.500 2.460 2.500 2.500 2.500 11,000 27,500 2.5000 1.382 1.360 1.382 1.382 1.382 19,895 1.3822 0.00%
2015-11-20 0 2.500 2.400 2.500 2.500 2.500 2,000 5,000 2.5000 1.382 1.327 1.382 1.382 1.382 3,617 1.3822 0.00%
2015-11-19 0 2.500 2.450 2.500 - - 0 0 - 1.382 1.355 1.382 - - 0 - 0.00%
2015-11-18 0 2.500 2.410 2.500 2.500 2.500 4,000 10,000 2.5000 1.382 1.332 1.382 1.382 1.382 7,235 1.3822 0.81%
2015-11-17 0 2.480 2.410 2.480 - - 0 0 - 1.371 1.332 1.371 - - 0 - -0.40%
2015-11-16 0 2.490 2.410 2.490 2.400 2.500 40,000 99,100 2.4775 1.377 1.332 1.377 1.327 1.382 72,346 1.3698 0.00%
2015-11-13 0 2.490 2.440 2.490 2.490 2.490 7,000 17,430 2.4900 1.377 1.349 1.377 1.377 1.377 12,661 1.3767 0.00%
2015-11-12 0 2.490 2.440 2.490 2.490 2.500 6,000 14,980 2.4967 1.377 1.349 1.377 1.377 1.382 10,852 1.3804 1.63%
2015-11-11 0 2.450 2.440 2.460 2.450 2.480 23,000 56,500 2.4565 1.355 1.349 1.360 1.355 1.371 41,599 1.3582 -1.21%
2015-11-10 0 2.480 2.450 2.490 2.450 2.480 9,000 22,140 2.4600 1.371 1.355 1.377 1.355 1.371 16,278 1.3601 -0.40%
2015-11-09 0 2.490 2.450 2.490 - - 0 0 - 1.377 1.355 1.377 - - 0 - 0.00%
2015-11-06 0 2.490 2.450 2.490 - - 0 0 - 1.377 1.355 1.377 - - 0 - -0.40%
2015-11-05 0 2.500 2.450 2.500 2.500 2.500 55,000 137,500 2.5000 1.382 1.355 1.382 1.382 1.382 99,476 1.3822 0.00%
2015-11-04 0 2.500 2.470 2.500 2.500 2.520 161,000 403,870 2.5085 1.382 1.366 1.382 1.382 1.393 291,194 1.3869 2.04%
2015-11-03 0 2.450 2.450 2.500 2.450 2.490 16,000 39,800 2.4875 1.355 1.355 1.382 1.355 1.377 28,939 1.3753 0.00%
2015-11-02 0 2.450 2.440 2.510 2.450 2.460 26,000 63,850 2.4558 1.355 1.349 1.388 1.355 1.360 47,025 1.3578 0.00%
2015-10-30 0 2.450 2.440 2.490 2.450 2.500 160,000 392,260 2.4516 1.355 1.349 1.377 1.355 1.382 289,385 1.3555 -2.00%
2015-10-29 0 2.500 2.470 2.500 2.470 2.520 52,000 129,790 2.4960 1.382 1.366 1.382 1.366 1.393 94,050 1.3800 -0.79%
2015-10-28 0 2.520 2.470 2.520 2.520 2.520 405,000 1,020,600 2.5200 1.393 1.366 1.393 1.393 1.393 732,506 1.3933 0.00%
2015-10-27 0 2.520 2.520 2.540 2.520 2.520 94,000 237,720 2.5289 1.393 1.393 1.404 1.393 1.393 170,014 1.3982 0.00%
2015-10-26 0 2.520 2.510 2.520 2.460 2.550 237,000 599,600 2.5300 1.393 1.388 1.393 1.360 1.410 428,652 1.3988 2.44%
2015-10-23 0 2.460 2.460 2.490 2.450 2.540 210,000 522,750 2.4893 1.360 1.360 1.377 1.355 1.404 379,818 1.3763 -3.53%
2015-10-22 0 2.550 2.530 2.550 2.470 2.550 432,000 1,096,430 2.5380 1.410 1.399 1.410 1.366 1.410 781,340 1.4033 0.00%
2015-10-20 0 2.550 2.550 2.560 2.550 2.560 267,000 680,900 2.5502 1.410 1.410 1.415 1.410 1.415 482,911 1.4100 0.00%
2015-10-19 0 2.550 2.530 2.560 2.520 2.550 251,000 636,610 2.5363 1.410 1.399 1.415 1.393 1.410 453,973 1.4023 2.00%
2015-10-16 0 2.500 2.490 2.500 2.500 2.510 79,000 197,570 2.5009 1.382 1.377 1.382 1.382 1.388 142,884 1.3827 0.40%
2015-10-15 0 2.490 2.490 2.500 2.490 2.550 739,000 1,860,970 2.5182 1.377 1.377 1.382 1.377 1.410 1,336,597 1.3923 -1.19%
2015-10-14 0 2.520 2.510 2.520 2.510 2.550 31,000 78,840 2.5432 1.393 1.388 1.393 1.388 1.410 56,068 1.4061 0.00%
2015-10-13 0 2.520 2.520 2.530 2.500 2.550 144,000 361,840 2.5128 1.393 1.393 1.399 1.382 1.410 260,447 1.3893 0.00%
2015-10-12 0 2.520 2.500 2.520 2.500 2.560 445,000 1,124,620 2.5272 1.393 1.382 1.393 1.382 1.415 804,852 1.3973 -1.18%
2015-10-09 0 2.550 2.530 2.540 2.540 2.560 62,000 157,720 2.5439 1.410 1.399 1.404 1.404 1.415 112,137 1.4065 -0.78%
2015-10-08 0 2.570 2.560 2.580 2.570 2.570 7,000 17,990 2.5700 1.421 1.415 1.426 1.421 1.421 12,661 1.4209 0.78%
2015-10-07 0 2.550 2.530 2.600 2.550 2.620 158,000 406,510 2.5728 1.410 1.399 1.438 1.410 1.449 285,768 1.4225 -2.30%
2015-10-06 0 2.610 2.540 2.610 2.610 2.640 254,000 667,860 2.6294 1.443 1.404 1.443 1.443 1.460 459,399 1.4538 -0.76%
2015-10-05 0 2.630 2.620 2.630 2.600 2.640 77,000 201,030 2.6108 1.454 1.449 1.454 1.438 1.460 139,267 1.4435 1.15%
2015-10-02 0 2.600 2.500 2.600 2.480 2.600 230,000 585,090 2.5439 1.438 1.382 1.438 1.371 1.438 415,991 1.4065 1.96%
2015-09-30 0 2.550 2.530 2.550 2.520 2.590 67,000 171,160 2.5546 1.410 1.399 1.410 1.393 1.432 121,180 1.4124 1.19%
2015-09-29 0 2.580 2.540 2.580 2.500 2.600 340,000 870,710 2.5609 1.393 1.372 1.393 1.350 1.404 629,585 1.3830 -3.37%
2015-09-25 0 2.670 2.560 2.670 2.620 2.690 50,000 132,900 2.6580 1.442 1.382 1.442 1.415 1.453 92,586 1.4354 0.75%
2015-09-24 0 2.650 2.600 2.650 2.570 2.650 103,000 266,670 2.5890 1.431 1.404 1.431 1.388 1.431 190,727 1.3982 2.71%
2015-09-23 0 2.580 2.520 2.580 2.500 2.620 304,000 780,050 2.5660 1.393 1.361 1.393 1.350 1.415 562,923 1.3857 -3.01%
2015-09-22 0 2.660 2.650 2.660 2.650 2.690 172,000 459,100 2.6692 1.437 1.431 1.437 1.431 1.453 318,496 1.4415 -1.12%
2015-09-21 0 2.690 2.680 2.700 2.680 2.700 204,000 548,590 2.6892 1.453 1.447 1.458 1.447 1.458 377,751 1.4523 -0.37%
2015-09-18 0 2.700 2.700 2.790 2.700 2.700 97,000 261,900 2.7000 1.458 1.458 1.507 1.458 1.458 179,617 1.4581 0.00%
2015-09-17 0 2.700 2.690 2.700 2.720 2.750 6,000 16,470 2.7450 1.458 1.453 1.458 1.469 1.485 11,110 1.4824 0.00%
2015-09-16 0 2.700 2.700 2.790 2.700 2.800 60,000 166,530 2.7755 1.458 1.458 1.507 1.458 1.512 111,103 1.4989 -3.57%
2015-09-15 0 2.800 2.750 2.800 2.800 2.800 56,000 156,800 2.8000 1.512 1.485 1.512 1.512 1.512 103,696 1.5121 0.00%
2015-09-14 0 2.800 2.750 2.800 2.730 2.800 64,000 178,900 2.7953 1.512 1.485 1.512 1.474 1.512 118,510 1.5096 2.94%
2015-09-11 0 2.720 2.720 2.800 2.610 2.800 40,000 110,730 2.7683 1.469 1.469 1.512 1.410 1.512 74,069 1.4950 -2.86%
2015-09-10 0 2.800 2.650 2.800 2.800 2.980 27,000 75,780 2.8067 1.512 1.431 1.512 1.512 1.609 49,996 1.5157 0.00%
2015-09-09 0 2.800 2.760 2.800 2.780 2.820 1,108,000 3,100,160 2.7980 1.512 1.491 1.512 1.501 1.523 2,051,706 1.5110 0.00%
2015-09-08 0 2.800 2.750 2.800 2.800 2.800 50,000 140,000 2.8000 1.512 1.485 1.512 1.512 1.512 92,586 1.5121 0.00%
2015-09-07 0 2.800 2.770 2.800 2.770 2.800 142,000 395,300 2.7838 1.512 1.496 1.512 1.496 1.512 262,944 1.5034 0.00%
2015-09-04 0 2.800 2.740 2.800 2.800 2.920 106,000 300,120 2.8313 1.512 1.480 1.512 1.512 1.577 196,282 1.5290 -0.71%
2015-09-02 0 2.820 2.760 2.820 2.760 2.840 29,000 81,290 2.8031 1.523 1.491 1.523 1.491 1.534 53,700 1.5138 -3.75%
2015-09-01 0 2.930 2.780 2.930 2.740 2.930 66,000 191,580 2.9027 1.582 1.501 1.582 1.480 1.582 122,214 1.5676 0.34%
2015-08-31 0 2.920 2.860 2.930 2.920 2.920 22,000 64,240 2.9200 1.577 1.545 1.582 1.577 1.577 40,738 1.5769 -0.34%
2015-08-28 0 2.930 2.830 2.950 2.810 2.980 87,000 255,460 2.9363 1.582 1.528 1.593 1.518 1.609 161,100 1.5857 1.03%
2015-08-27 0 2.900 2.800 2.990 2.900 2.900 11,000 31,900 2.9000 1.566 1.512 1.615 1.566 1.566 20,369 1.5661 1.05%
2015-08-26 0 2.870 2.870 2.920 2.870 2.920 19,000 55,430 2.9174 1.550 1.550 1.577 1.550 1.577 35,183 1.5755 0.00%
2015-08-25 0 2.870 2.800 2.870 2.870 2.900 57,000 164,660 2.8888 1.550 1.512 1.550 1.550 1.566 105,548 1.5600 -0.69%
2015-08-24 0 2.890 2.780 2.890 2.950 3.020 36,000 106,270 2.9519 1.561 1.501 1.561 1.593 1.631 66,662 1.5942 0.70%
2015-08-21 0 2.870 2.840 3.020 2.820 2.880 153,000 438,320 2.8648 1.550 1.534 1.631 1.523 1.555 283,313 1.5471 -5.59%
2015-08-20 0 3.040 2.800 3.040 2.850 3.040 238,000 684,540 2.8762 1.642 1.512 1.642 1.539 1.642 440,709 1.5533 0.00%
2015-08-19 0 3.040 2.980 3.040 2.910 3.130 356,000 1,043,530 2.9313 1.642 1.609 1.642 1.572 1.690 659,212 1.5830 -3.49%
2015-08-18 0 3.150 2.880 3.150 2.880 3.150 33,000 95,880 2.9055 1.701 1.555 1.701 1.555 1.701 61,107 1.5691 5.00%
2015-08-17 0 3.000 3.000 3.120 3.000 3.040 44,000 132,570 3.0130 1.620 1.620 1.685 1.620 1.642 81,476 1.6271 -4.46%
2015-08-14 0 3.140 3.000 3.140 - - 0 0 - 1.696 1.620 1.696 - - 0 - 0.00%
2015-08-13 0 3.140 3.030 3.140 - - 0 0 - 1.696 1.636 1.696 - - 0 - -0.32%
2015-08-12 0 3.150 3.030 3.200 - - 0 0 - 1.701 1.636 1.728 - - 0 - 0.00%
2015-08-11 0 3.150 3.070 3.600 - - 0 0 - 1.701 1.658 1.944 - - 0 - 0.00%
2015-08-10 0 3.150 3.020 3.200 - - 0 0 - 1.701 1.631 1.728 - - 0 - 0.00%
2015-08-07 0 3.150 3.030 3.150 3.120 3.150 65,000 203,080 3.1243 1.701 1.636 1.701 1.685 1.701 120,362 1.6872 0.32%
2015-08-06 0 3.140 3.130 3.160 3.130 3.170 42,000 132,910 3.1645 1.696 1.690 1.707 1.690 1.712 77,772 1.7090 0.00%
2015-08-05 0 3.140 3.050 3.140 - - 315 989 3.1397 1.696 1.647 1.696 - - 583 1.6955 -0.32%
2015-08-04 0 3.150 3.030 3.150 - - 0 0 - 1.701 1.636 1.701 - - 0 - -1.25%
2015-08-03 0 3.190 3.030 3.190 3.200 3.200 2,000 6,400 3.2000 1.723 1.636 1.723 1.728 1.728 3,703 1.7281 0.31%
2015-07-31 0 3.180 3.060 3.180 3.070 3.180 2,000 6,250 3.1250 1.717 1.653 1.717 1.658 1.717 3,703 1.6876 0.00%
2015-07-30 0 3.180 3.050 3.180 - - 0 0 - 1.717 1.647 1.717 - - 0 - 0.00%
2015-07-29 0 3.180 3.140 3.180 3.000 3.200 31,000 95,920 3.0942 1.717 1.696 1.717 1.620 1.728 57,403 1.6710 2.58%
2015-07-28 0 3.100 3.010 3.100 3.100 3.100 10,000 31,000 3.1000 1.674 1.626 1.674 1.674 1.674 18,517 1.6741 0.32%
2015-07-27 0 3.090 3.000 3.120 3.090 3.120 56,000 174,510 3.1163 1.669 1.620 1.685 1.669 1.685 103,696 1.6829 -0.96%
2015-07-24 0 3.120 3.120 3.160 3.120 3.130 31,000 96,970 3.1281 1.685 1.685 1.707 1.685 1.690 57,403 1.6893 -1.58%
2015-07-23 0 3.170 3.150 3.170 3.150 3.170 116,000 365,650 3.1522 1.712 1.701 1.712 1.701 1.712 214,800 1.7023 0.63%
2015-07-22 0 3.150 3.120 3.150 3.150 3.150 22,000 69,300 3.1500 1.701 1.685 1.701 1.701 1.701 40,738 1.7011 0.00%
2015-07-21 0 3.150 3.120 3.150 - - 0 0 - 1.701 1.685 1.701 - - 0 - 0.00%
2015-07-20 0 3.150 3.150 3.180 3.110 3.210 66,000 207,940 3.1506 1.701 1.701 1.717 1.680 1.734 122,214 1.7014 -1.56%
2015-07-17 0 3.200 3.190 3.200 3.170 3.200 61,000 194,060 3.1813 1.728 1.723 1.728 1.712 1.728 112,955 1.7180 1.59%
2015-07-16 0 3.150 3.150 3.270 3.000 3.150 152,000 477,210 3.1395 1.701 1.701 1.766 1.620 1.701 281,461 1.6955 0.00%
2015-07-15 0 3.150 3.150 3.270 - - 0 0 - 1.701 1.701 1.766 - - 0 - 0.00%
2015-07-14 0 3.150 3.000 3.270 - - 0 0 - 1.701 1.620 1.766 - - 0 - 0.00%
2015-07-13 0 3.150 3.150 3.160 3.120 3.150 31,000 97,090 3.1319 1.701 1.701 1.707 1.685 1.701 57,403 1.6914 0.96%
2015-07-10 0 3.120 2.960 3.120 3.120 3.130 91,000 283,950 3.1203 1.685 1.599 1.685 1.685 1.690 168,507 1.6851 0.97%
2015-07-09 0 3.090 3.090 3.100 2.700 3.120 256,000 759,680 2.9675 1.669 1.669 1.674 1.458 1.685 474,040 1.6026 3.00%
2015-07-08 0 3.000 3.000 3.010 2.820 3.240 357,000 1,067,540 2.9903 1.620 1.620 1.626 1.523 1.750 661,064 1.6149 -5.36%
2015-07-07 0 3.170 3.170 3.200 3.120 3.260 215,000 686,400 3.1926 1.712 1.712 1.728 1.685 1.761 398,120 1.7241 -2.46%
2015-07-06 0 3.250 3.200 3.250 3.100 3.300 282,000 908,700 3.2223 1.755 1.728 1.755 1.674 1.782 522,185 1.7402 -2.69%
2015-07-03 0 3.340 3.280 3.380 3.260 3.370 28,000 92,120 3.2900 1.804 1.771 1.825 1.761 1.820 51,848 1.7767 -1.18%
2015-07-02 0 3.380 3.310 3.380 3.230 3.400 74,000 250,790 3.3891 1.825 1.788 1.825 1.744 1.836 137,027 1.8302 0.00%
2015-06-30 0 3.380 3.300 3.390 3.290 3.400 4,000 13,490 3.3725 1.825 1.782 1.831 1.777 1.836 7,407 1.8213 2.11%
2015-06-29 0 3.310 3.290 3.310 3.300 3.400 56,000 185,980 3.3211 1.788 1.777 1.788 1.782 1.836 103,696 1.7935 -2.93%
2015-06-26 0 3.410 3.370 3.410 3.360 3.440 36,000 122,290 3.3969 1.842 1.820 1.842 1.815 1.858 66,662 1.8345 0.00%
2015-06-25 0 3.410 3.370 3.410 3.370 3.470 111,000 378,420 3.4092 1.842 1.820 1.842 1.820 1.874 205,541 1.8411 0.59%
2015-06-24 0 3.390 3.360 3.390 3.390 3.500 257,000 874,490 3.4027 1.831 1.815 1.831 1.831 1.890 475,892 1.8376 -0.59%
2015-06-23 0 3.410 3.400 3.410 3.390 3.610 187,000 636,630 3.4044 1.842 1.836 1.842 1.831 1.950 346,272 1.8385 0.29%
2015-06-22 0 3.400 3.390 3.400 3.390 3.410 26,000 88,460 3.4023 1.836 1.831 1.836 1.831 1.842 48,145 1.8374 0.29%
2015-06-19 0 3.390 3.370 3.400 3.360 3.470 24,000 81,210 3.3838 1.831 1.820 1.836 1.815 1.874 44,441 1.8274 -0.88%
2015-06-18 0 3.420 3.320 3.420 3.380 3.450 29,000 99,060 3.4159 1.847 1.793 1.847 1.825 1.863 53,700 1.8447 -0.58%
2015-06-17 0 3.440 3.330 3.440 3.420 3.440 27,000 92,530 3.4270 1.858 1.798 1.858 1.847 1.858 49,996 1.8507 1.18%
2015-06-16 0 3.400 3.340 3.400 3.340 3.400 1,026,000 3,487,060 3.3987 1.836 1.804 1.836 1.804 1.836 1,899,865 1.8354 -1.16%
2015-06-15 0 3.440 3.410 3.450 3.420 3.490 104,000 358,080 3.4431 1.858 1.842 1.863 1.847 1.885 192,579 1.8594 0.00%
2015-06-12 0 3.440 3.410 3.450 3.430 3.450 21,000 72,400 3.4476 1.858 1.842 1.863 1.852 1.863 38,886 1.8618 1.18%
2015-06-11 0 3.400 3.400 3.420 3.400 3.450 73,000 249,750 3.4212 1.836 1.836 1.847 1.836 1.863 135,176 1.8476 0.00%
2015-06-10 0 3.400 3.400 3.410 3.350 3.410 128,000 433,660 3.3880 1.836 1.836 1.842 1.809 1.842 237,020 1.8296 1.49%
2015-06-09 0 3.350 3.350 3.560 3.310 3.350 65,000 216,740 3.3345 1.809 1.809 1.923 1.788 1.809 120,362 1.8007 0.30%
2015-06-08 0 3.340 3.340 3.400 3.310 3.340 106,000 352,450 3.3250 1.804 1.804 1.836 1.788 1.804 196,282 1.7956 -0.30%
2015-06-05 0 3.350 3.340 3.350 3.360 3.410 46,000 154,860 3.3665 1.809 1.804 1.809 1.815 1.842 85,179 1.8181 -0.30%
2015-06-04 0 3.360 3.360 3.380 3.340 3.380 1,030,000 3,456,150 3.3555 1.815 1.815 1.825 1.804 1.825 1,907,272 1.8121 0.60%
2015-06-03 0 3.340 3.340 3.400 3.340 3.350 190,000 636,450 3.3497 1.804 1.804 1.836 1.804 1.809 351,827 1.8090 0.00%
2015-06-02 0 3.340 3.340 3.360 3.330 3.390 111,000 372,720 3.3578 1.804 1.804 1.815 1.798 1.831 205,541 1.8134 0.00%
2015-06-01 0 3.340 3.340 3.360 3.330 3.370 106,000 355,120 3.3502 1.804 1.804 1.815 1.798 1.820 196,282 1.8092 -0.30%
2015-05-29 0 3.350 3.330 3.350 3.330 3.420 566,000 1,894,940 3.3480 1.809 1.798 1.809 1.798 1.847 1,048,073 1.8080 -0.59%
2015-05-28 0 3.370 3.370 3.380 3.370 3.450 489,000 1,659,230 3.3931 1.820 1.820 1.825 1.820 1.863 905,491 1.8324 -0.88%
2015-05-27 0 3.460 3.450 3.460 3.430 3.470 396,000 1,367,580 3.4535 1.836 1.831 1.836 1.820 1.841 746,221 1.8327 -0.29%
2015-05-26 0 3.470 3.460 3.470 3.460 3.550 1,316,000 4,581,130 3.4811 1.841 1.836 1.841 1.836 1.884 2,479,867 1.8473 0.00%
2015-05-22 0 3.470 3.490 3.500 3.460 3.530 476,000 1,663,690 3.4951 1.841 1.852 1.857 1.836 1.873 896,973 1.8548 -1.98%
2015-05-21 0 3.540 3.530 3.550 3.540 3.600 60,000 213,360 3.5560 1.879 1.873 1.884 1.879 1.910 113,064 1.8871 -1.67%
2015-05-20 0 3.600 3.570 3.600 3.540 3.600 721,000 2,577,385 3.5747 1.910 1.895 1.910 1.879 1.910 1,358,650 1.8970 1.98%
2015-05-19 0 3.530 3.510 3.550 3.500 3.560 492,000 1,746,180 3.5491 1.873 1.863 1.884 1.857 1.889 927,123 1.8834 0.86%
2015-05-18 0 3.500 3.490 3.500 3.460 3.530 237,000 831,480 3.5084 1.857 1.852 1.857 1.836 1.873 446,602 1.8618 1.16%
2015-05-15 0 3.460 3.460 3.490 3.440 3.510 113,000 394,170 3.4882 1.836 1.836 1.852 1.826 1.863 212,937 1.8511 -0.57%
2015-05-14 0 3.480 3.430 3.490 3.440 3.490 241,000 838,950 3.4811 1.847 1.820 1.852 1.826 1.852 454,140 1.8473 0.87%
2015-05-13 0 3.450 3.440 3.470 3.430 3.530 288,000 1,001,010 3.4757 1.831 1.826 1.841 1.820 1.873 542,706 1.8445 -0.86%
2015-05-12 0 3.480 3.440 3.480 3.430 3.500 446,000 1,539,050 3.4508 1.847 1.826 1.847 1.820 1.857 840,441 1.8312 -0.57%
2015-05-11 0 3.500 3.490 3.500 3.460 3.510 644,000 2,249,441 3.4929 1.857 1.852 1.857 1.836 1.863 1,213,552 1.8536 0.00%
2015-05-08 0 3.500 3.480 3.500 3.450 3.510 311,000 1,084,640 3.4876 1.857 1.847 1.857 1.831 1.863 586,048 1.8508 -0.28%
2015-05-07 0 3.510 3.500 3.520 3.500 3.620 208,000 732,520 3.5217 1.863 1.857 1.868 1.857 1.921 391,955 1.8689 -3.04%
2015-05-06 0 3.620 3.600 3.620 3.520 3.700 650,000 2,369,740 3.6458 1.921 1.910 1.921 1.868 1.963 1,224,858 1.9347 0.56%
2015-05-05 0 3.600 3.600 3.610 3.600 3.700 350,000 1,269,120 3.6261 1.910 1.910 1.916 1.910 1.963 659,539 1.9243 -1.64%
2015-05-04 0 3.660 3.650 3.660 3.630 3.750 995,000 3,662,420 3.6808 1.942 1.937 1.942 1.926 1.990 1,874,975 1.9533 -1.08%
2015-04-30 0 3.700 3.690 3.700 3.620 3.720 694,000 2,556,650 3.6839 1.963 1.958 1.963 1.921 1.974 1,307,772 1.9550 2.49%
2015-04-29 0 3.610 3.610 3.640 3.600 3.690 301,000 1,093,310 3.6323 1.916 1.916 1.932 1.910 1.958 567,204 1.9275 -0.28%
2015-04-28 0 3.620 3.610 3.620 3.580 3.640 471,000 1,705,180 3.6203 1.921 1.916 1.921 1.900 1.932 887,551 1.9212 1.40%
2015-04-27 0 3.570 3.550 3.570 3.520 3.600 717,000 2,556,400 3.5654 1.895 1.884 1.895 1.868 1.910 1,351,113 1.8921 1.42%
2015-04-24 0 3.520 3.510 3.600 3.510 3.600 251,000 892,340 3.5551 1.868 1.863 1.910 1.863 1.910 472,984 1.8866 -1.12%
2015-04-23 0 3.560 3.550 3.560 3.530 3.570 1,280,000 4,546,160 3.5517 1.889 1.884 1.889 1.873 1.895 2,412,029 1.8848 0.85%
2015-04-22 0 3.530 3.530 3.550 3.500 3.580 769,000 2,733,570 3.5547 1.873 1.873 1.884 1.857 1.900 1,449,102 1.8864 -1.12%
2015-04-21 0 3.570 3.550 3.570 3.570 3.570 114,000 406,980 3.5700 1.895 1.884 1.895 1.895 1.895 214,821 1.8945 0.00%
2015-04-20 0 3.570 3.570 3.600 3.570 3.620 52,000 185,860 3.5742 1.895 1.895 1.910 1.895 1.921 97,989 1.8968 -1.38%
2015-04-17 0 3.620 3.610 3.630 3.600 3.630 33,000 119,140 3.6103 1.921 1.916 1.926 1.910 1.926 62,185 1.9159 -0.28%
2015-04-16 0 3.630 3.610 3.630 3.600 3.650 870,000 3,150,130 3.6208 1.926 1.916 1.926 1.910 1.937 1,639,426 1.9215 -1.89%
2015-04-15 0 3.700 3.680 3.700 3.620 3.700 445,000 1,631,070 3.6653 1.963 1.953 1.963 1.921 1.963 838,557 1.9451 1.09%
2015-04-14 0 3.660 3.580 3.720 3.580 3.720 500,000 1,813,160 3.6263 1.942 1.900 1.974 1.900 1.974 942,199 1.9244 -1.08%
2015-04-13 0 3.700 3.630 3.700 3.620 3.700 658,200 2,406,752 3.6566 1.963 1.926 1.963 1.921 1.963 1,240,310 1.9404 0.00%
2015-04-10 0 3.700 3.690 3.700 3.680 3.750 493,000 1,823,240 3.6983 1.963 1.958 1.963 1.953 1.990 929,008 1.9626 0.27%
2015-04-09 0 3.690 3.690 3.710 3.650 3.720 288,000 1,065,760 3.7006 1.958 1.958 1.969 1.937 1.974 542,706 1.9638 1.10%
2015-04-08 0 3.650 3.650 3.670 3.550 3.680 359,000 1,307,820 3.6430 1.937 1.937 1.948 1.884 1.953 676,499 1.9332 1.11%
2015-04-02 0 3.610 3.610 3.650 3.520 3.610 108,000 388,760 3.5996 1.916 1.916 1.937 1.868 1.916 203,515 1.9102 3.14%
2015-04-01 0 3.500 3.480 3.600 3.460 3.600 17,000 59,860 3.5212 1.857 1.847 1.910 1.836 1.910 32,035 1.8686 0.57%
2015-03-31 0 3.480 3.480 3.530 3.310 3.530 55,000 190,640 3.4662 1.847 1.847 1.873 1.757 1.873 103,642 1.8394 -0.57%
2015-03-30 0 3.500 3.480 3.580 3.440 3.610 14,000 50,020 3.5729 1.857 1.847 1.900 1.826 1.916 26,382 1.8960 -2.78%
2015-03-27 0 3.600 3.400 3.600 3.590 3.600 27,000 97,160 3.5985 1.910 1.804 1.910 1.905 1.910 50,879 1.9096 2.27%
2015-03-26 0 3.520 3.520 3.600 3.520 3.600 24,000 85,640 3.5683 1.868 1.868 1.910 1.868 1.910 45,226 1.8936 -2.22%
2015-03-25 0 3.600 3.560 3.590 3.600 3.600 119,000 428,350 3.5996 1.910 1.889 1.905 1.910 1.910 224,243 1.9102 0.00%
2015-03-24 0 3.600 3.600 3.650 3.550 3.740 21,000 77,550 3.6929 1.910 1.910 1.937 1.884 1.985 39,572 1.9597 0.56%
2015-03-23 0 3.580 3.580 3.600 3.550 3.870 34,000 122,570 3.6050 1.900 1.900 1.910 1.884 2.054 64,070 1.9131 -0.56%
2015-03-20 0 3.600 3.550 3.600 3.470 3.600 1,465,000 5,153,710 3.5179 1.910 1.884 1.910 1.841 1.910 2,760,642 1.8669 1.12%
2015-03-19 0 3.560 3.560 3.700 3.530 3.600 129,000 459,350 3.5609 1.889 1.889 1.963 1.873 1.910 243,087 1.8897 0.28%
2015-03-18 0 3.550 3.550 3.600 3.550 3.550 20,000 71,000 3.5500 1.884 1.884 1.910 1.884 1.884 37,688 1.8839 -0.56%
2015-03-17 0 3.570 3.570 3.600 3.550 3.570 158,000 561,300 3.5525 1.895 1.895 1.910 1.884 1.895 297,735 1.8852 5.00%
2015-03-16 0 3.400 3.400 3.670 3.400 3.400 4,000 13,600 3.4000 1.804 1.804 1.948 1.804 1.804 7,538 1.8043 -3.13%
2015-03-13 0 3.510 3.510 3.650 3.480 3.500 16,000 55,760 3.4850 1.863 1.863 1.937 1.847 1.857 30,150 1.8494 -1.13%
2015-03-12 0 3.550 3.510 3.620 3.550 3.650 31,000 112,230 3.6203 1.884 1.863 1.921 1.884 1.937 58,416 1.9212 0.00%
2015-03-11 0 3.550 3.530 3.660 3.550 3.560 20,000 71,050 3.5525 1.884 1.873 1.942 1.884 1.889 37,688 1.8852 0.00%
2015-03-10 0 3.550 3.550 3.620 3.450 3.620 16,000 56,450 3.5281 1.884 1.884 1.921 1.831 1.921 30,150 1.8723 -2.74%
2015-03-09 0 3.650 3.620 3.660 3.400 3.780 222,000 788,410 3.5514 1.937 1.921 1.942 1.804 2.006 418,336 1.8846 1.67%
2015-03-06 0 3.590 3.550 3.600 3.520 3.600 275,000 968,910 3.5233 1.905 1.884 1.910 1.868 1.910 518,209 1.8697 2.57%
2015-03-05 0 3.500 3.500 3.550 3.400 3.500 240,000 833,320 3.4722 1.857 1.857 1.884 1.804 1.857 452,255 1.8426 3.24%
2015-03-04 0 3.390 3.390 3.400 3.390 3.470 11,000 37,370 3.3973 1.799 1.799 1.804 1.799 1.841 20,728 1.8028 0.00%
2015-03-03 0 3.390 3.390 3.610 3.390 3.420 560,000 1,903,610 3.3993 1.799 1.799 1.916 1.799 1.815 1,055,262 1.8039 0.59%
2015-03-02 0 3.370 3.360 3.560 3.340 3.400 93,000 313,580 3.3718 1.788 1.783 1.889 1.772 1.804 175,249 1.7893 -0.59%
2015-02-27 0 3.390 3.360 3.400 3.330 3.400 151,000 510,580 3.3813 1.799 1.783 1.804 1.767 1.804 284,544 1.7944 0.30%
2015-02-26 0 3.380 3.320 3.380 3.310 3.400 61,000 204,090 3.3457 1.794 1.762 1.794 1.757 1.804 114,948 1.7755 1.50%
2015-02-25 0 3.330 3.330 3.390 3.310 3.500 52,000 172,780 3.3227 1.767 1.767 1.799 1.757 1.857 97,989 1.7633 0.60%
2015-02-24 0 3.310 3.310 3.330 3.280 3.350 304,000 1,005,690 3.3082 1.757 1.757 1.767 1.741 1.778 572,857 1.7556 0.30%
2015-02-23 0 3.300 3.300 3.330 3.300 3.340 1,180,000 3,900,000 3.3051 1.751 1.751 1.767 1.751 1.772 2,223,589 1.7539 -1.20%
2015-02-18 0 3.340 3.310 3.340 - - 0 0 - 1.772 1.757 1.772 - - 0 - 0.00%
2015-02-17 0 3.340 3.340 3.350 3.340 3.350 42,000 140,690 3.3498 1.772 1.772 1.778 1.772 1.778 79,145 1.7776 -1.18%
2015-02-16 0 3.380 3.370 3.460 3.350 3.710 100,000 343,890 3.4389 1.794 1.788 1.836 1.778 1.969 188,440 1.8249 1.20%
2015-02-13 0 3.340 3.330 3.390 3.340 3.350 36,000 120,370 3.3436 1.772 1.767 1.799 1.772 1.778 67,838 1.7744 0.00%
2015-02-12 0 3.340 3.340 3.380 3.340 3.380 11,000 36,840 3.3491 1.772 1.772 1.794 1.772 1.794 20,728 1.7773 0.60%
2015-02-11 0 3.320 3.300 3.320 3.300 3.320 31,000 102,800 3.3161 1.762 1.751 1.762 1.751 1.762 58,416 1.7598 0.00%
2015-02-10 0 3.320 3.310 3.320 3.320 3.350 50,000 166,240 3.3248 1.762 1.757 1.762 1.762 1.778 94,220 1.7644 -0.60%
2015-02-09 0 3.340 3.340 3.350 3.250 3.350 52,000 174,020 3.3465 1.772 1.772 1.778 1.725 1.778 97,989 1.7759 -3.19%
2015-02-06 0 3.450 3.400 3.450 3.400 3.450 111,000 382,100 3.4423 1.831 1.804 1.831 1.804 1.831 209,168 1.8268 1.47%
2015-02-05 0 3.400 3.400 3.450 3.220 3.400 473,000 1,587,250 3.3557 1.804 1.804 1.831 1.709 1.804 891,320 1.7808 -1.45%
2015-02-04 0 3.450 3.400 3.450 - - 0 0 - 1.831 1.804 1.831 - - 0 - -1.43%
2015-02-03 0 3.500 3.500 3.510 - - 0 0 - 1.857 1.857 1.863 - - 0 - 0.00%
2015-02-02 0 3.500 3.500 3.770 3.400 3.500 48,000 164,830 3.4340 1.857 1.857 2.001 1.804 1.857 90,451 1.8223 1.74%
2015-01-30 0 3.440 3.440 3.450 3.440 3.450 37,000 127,540 3.4470 1.826 1.826 1.831 1.826 1.831 69,723 1.8292 -0.29%
2015-01-29 0 3.450 3.420 3.450 3.450 3.450 55,000 189,750 3.4500 1.831 1.815 1.831 1.831 1.831 103,642 1.8308 0.88%
2015-01-28 0 3.420 3.420 3.450 3.400 3.450 73,000 249,130 3.4127 1.815 1.815 1.831 1.804 1.831 137,561 1.8111 -0.87%
2015-01-27 0 3.450 3.400 3.450 3.430 3.460 47,000 162,180 3.4506 1.831 1.804 1.831 1.820 1.836 88,567 1.8312 0.00%
2015-01-26 0 3.450 3.430 3.470 3.450 3.520 127,000 443,190 3.4897 1.831 1.820 1.841 1.831 1.868 239,318 1.8519 -1.71%
2015-01-23 0 3.510 3.510 3.600 3.500 3.510 24,000 84,100 3.5042 1.863 1.863 1.910 1.857 1.863 45,226 1.8596 0.29%
2015-01-22 0 3.500 3.500 3.650 3.500 3.500 32,353 113,228 3.4998 1.857 1.857 1.937 1.857 1.857 60,966 1.8572 0.00%
2015-01-21 0 3.500 3.480 3.500 3.500 3.550 180,000 630,730 3.5041 1.857 1.847 1.857 1.857 1.884 339,192 1.8595 0.00%
2015-01-20 0 3.500 3.500 3.590 3.480 3.510 78,000 272,580 3.4946 1.857 1.857 1.905 1.847 1.863 146,983 1.8545 -3.05%
2015-01-19 0 3.610 3.480 3.610 3.400 3.610 230,000 806,770 3.5077 1.916 1.847 1.916 1.804 1.916 433,411 1.8614 -0.28%
2015-01-16 0 3.620 3.500 3.620 3.500 3.620 168,000 594,910 3.5411 1.921 1.857 1.921 1.857 1.921 316,579 1.8792 0.56%
2015-01-15 0 3.600 3.560 3.600 3.580 3.610 60,000 215,740 3.5957 1.910 1.889 1.910 1.900 1.916 113,064 1.9081 -0.55%
2015-01-14 0 3.620 3.510 3.620 3.480 3.680 432,000 1,538,190 3.5606 1.921 1.863 1.921 1.847 1.953 814,060 1.8895 -0.82%
2015-01-13 0 3.650 3.570 3.650 3.560 3.680 14,000 51,220 3.6586 1.937 1.895 1.937 1.889 1.953 26,382 1.9415 -1.35%
2015-01-12 0 3.700 3.580 3.700 3.560 3.700 32,000 117,890 3.6841 1.963 1.900 1.963 1.889 1.963 60,301 1.9550 0.27%
2015-01-09 0 3.690 3.600 3.690 3.610 3.690 6,000 22,060 3.6767 1.958 1.910 1.958 1.916 1.958 11,306 1.9511 1.10%
2015-01-08 0 3.650 3.580 3.650 3.580 3.650 34,000 122,430 3.6009 1.937 1.900 1.937 1.900 1.937 64,070 1.9109 1.39%
2015-01-07 0 3.600 3.510 3.700 3.600 3.750 127,000 463,180 3.6471 1.910 1.863 1.963 1.910 1.990 239,318 1.9354 -2.70%
2015-01-06 0 3.700 3.670 3.700 3.650 3.750 16,000 59,440 3.7150 1.963 1.948 1.963 1.937 1.990 30,150 1.9715 -2.63%
2015-01-05 0 3.800 3.670 3.800 3.660 3.850 61,000 231,630 3.7972 2.017 1.948 2.017 1.942 2.043 114,948 2.0151 0.00%
2015-01-02 0 3.800 3.630 3.800 3.800 3.850 22,000 84,540 3.8427 2.017 1.926 2.017 2.017 2.043 41,457 2.0392 4.68%
2014-12-31 0 3.630 3.630 3.820 3.630 3.630 3,000 10,890 3.6300 1.926 1.926 2.027 1.926 1.926 5,653 1.9263 -5.22%
2014-12-30 0 3.830 3.620 3.830 3.700 3.830 74,000 279,750 3.7804 2.032 1.921 2.032 1.963 2.032 139,445 2.0062 2.41%
2014-12-29 0 3.740 3.610 3.740 3.650 3.750 27,000 100,280 3.7141 1.985 1.916 1.985 1.937 1.990 50,879 1.9710 -0.27%
2014-12-24 0 3.750 3.530 3.750 3.520 3.750 37,000 136,350 3.6851 1.990 1.873 1.990 1.868 1.990 69,723 1.9556 0.81%
2014-12-23 0 3.720 3.570 3.720 3.690 3.750 50,000 186,030 3.7206 1.974 1.895 1.974 1.958 1.990 94,220 1.9744 0.54%
2014-12-22 0 3.700 3.500 3.800 3.600 3.700 22,000 80,000 3.6364 1.963 1.857 2.017 1.910 1.963 41,457 1.9297 2.78%
2014-12-19 0 3.600 3.570 3.680 3.570 3.600 10,000 35,760 3.5760 1.910 1.895 1.953 1.895 1.910 18,844 1.8977 -2.17%
2014-12-18 0 3.680 3.530 3.690 3.520 3.690 8,000 29,300 3.6625 1.953 1.873 1.958 1.868 1.958 15,075 1.9436 -0.27%
2014-12-17 0 3.690 3.680 3.690 - - 0 0 - 1.958 1.953 1.958 - - 0 - 0.00%
2014-12-16 0 3.690 3.690 3.700 3.690 3.710 24,000 88,880 3.7033 1.958 1.958 1.963 1.958 1.969 45,226 1.9653 -0.27%
2014-12-15 0 3.700 3.620 3.700 3.610 3.700 51,000 187,530 3.6771 1.963 1.921 1.963 1.916 1.963 96,104 1.9513 0.00%
2014-12-12 0 3.700 3.680 3.700 3.700 3.800 208,000 772,530 3.7141 1.963 1.953 1.963 1.963 2.017 391,955 1.9710 -1.60%
2014-12-11 0 3.760 3.760 3.860 3.760 3.810 18,000 68,300 3.7944 1.995 1.995 2.048 1.995 2.022 33,919 2.0136 -3.34%
2014-12-10 0 3.890 3.780 3.890 3.780 3.900 23,000 88,910 3.8657 2.064 2.006 2.064 2.006 2.070 43,341 2.0514 0.26%
2014-12-09 0 3.880 3.780 3.880 3.760 3.900 37,000 141,060 3.8124 2.059 2.006 2.059 1.995 2.070 69,723 2.0232 1.84%
2014-12-08 0 3.810 3.810 3.860 3.800 3.870 22,000 84,880 3.8582 2.022 2.022 2.048 2.017 2.054 41,457 2.0474 -1.55%
2014-12-05 0 3.870 3.850 3.890 3.620 3.960 110,000 420,720 3.8247 2.054 2.043 2.064 1.921 2.101 207,284 2.0297 -3.25%
2014-12-04 0 4.000 3.900 4.000 3.960 4.000 2,000 7,960 3.9800 2.123 2.070 2.123 2.101 2.123 3,769 2.1121 0.00%
2014-12-03 0 4.000 3.910 4.000 4.000 4.010 196,000 784,050 4.0003 2.123 2.075 2.123 2.123 2.128 369,342 2.1228 -1.96%
2014-12-02 0 4.080 3.970 4.080 4.080 4.100 11,000 44,900 4.0818 2.165 2.107 2.165 2.165 2.176 20,728 2.1661 1.24%
2014-12-01 0 4.030 3.940 4.040 4.000 4.050 155,000 624,370 4.0282 2.139 2.091 2.144 2.123 2.149 292,082 2.1377 -0.25%
2014-11-28 0 4.040 4.010 4.050 4.030 4.050 153,000 618,650 4.0435 2.144 2.128 2.149 2.139 2.149 288,313 2.1458 -0.25%
2014-11-27 0 4.050 4.000 4.050 4.010 4.090 55,000 223,780 4.0687 2.149 2.123 2.149 2.128 2.170 103,642 2.1592 3.32%
2014-11-26 0 3.920 3.920 3.940 3.910 4.000 160,000 637,390 3.9837 2.080 2.080 2.091 2.075 2.123 301,504 2.1140 -1.01%
2014-11-25 0 3.960 3.960 3.980 3.950 3.960 4,000 15,830 3.9575 2.101 2.101 2.112 2.096 2.101 7,538 2.1001 -1.74%
2014-11-24 0 4.030 3.950 4.030 3.940 4.030 14,000 56,250 4.0179 2.139 2.096 2.139 2.091 2.139 26,382 2.1322 0.00%
2014-11-21 0 4.030 3.960 4.040 - - 0 0 - 2.139 2.101 2.144 - - 0 - 0.00%
2014-11-20 0 4.030 3.950 4.050 - - 0 0 - 2.139 2.096 2.149 - - 0 - 0.00%
2014-11-19 0 4.030 3.940 4.030 3.940 4.030 7,000 28,030 4.0043 2.139 2.091 2.139 2.091 2.139 13,191 2.1250 0.00%
2014-11-18 0 4.030 3.950 4.040 3.940 4.030 43,000 172,240 4.0056 2.139 2.096 2.144 2.091 2.139 81,029 2.1257 0.75%
2014-11-17 0 4.000 4.000 4.040 4.000 4.040 12,000 48,240 4.0200 2.123 2.123 2.144 2.123 2.144 22,613 2.1333 0.00%
2014-11-14 0 4.000 4.000 4.040 4.000 4.000 4,000 16,000 4.0000 2.123 2.123 2.144 2.123 2.123 7,538 2.1227 0.00%
2014-11-13 0 4.000 4.000 4.020 4.000 4.000 13,000 52,000 4.0000 2.123 2.123 2.133 2.123 2.123 24,497 2.1227 -0.99%
2014-11-12 0 4.040 4.000 4.040 - - 0 0 - 2.144 2.123 2.144 - - 0 - -1.22%
2014-11-11 0 4.090 3.940 4.090 3.990 4.090 64,000 261,460 4.0853 2.170 2.091 2.170 2.117 2.170 120,601 2.1680 1.24%
2014-11-10 0 4.040 4.040 4.080 3.950 4.070 4,000 16,040 4.0100 2.144 2.144 2.165 2.096 2.160 7,538 2.1280 1.25%
2014-11-07 0 3.990 3.990 4.090 3.960 4.090 41,000 166,050 4.0500 2.117 2.117 2.170 2.101 2.170 77,260 2.1492 -2.44%
2014-11-06 0 4.090 3.970 4.090 3.950 4.090 21,000 85,590 4.0757 2.170 2.107 2.170 2.096 2.170 39,572 2.1629 0.00%
2014-11-05 0 4.090 3.990 4.090 3.920 4.090 13,000 52,660 4.0508 2.170 2.117 2.170 2.080 2.170 24,497 2.1496 0.00%
2014-11-04 0 4.090 3.930 4.090 4.000 4.090 21,000 85,700 4.0810 2.170 2.086 2.170 2.123 2.170 39,572 2.1657 0.00%
2014-11-03 0 4.090 4.010 4.090 - - 0 0 - 2.170 2.128 2.170 - - 0 - 0.00%
2014-10-31 0 4.090 3.960 4.090 3.900 4.100 27,000 109,950 4.0722 2.170 2.101 2.170 2.070 2.176 50,879 2.1610 0.49%
2014-10-30 0 4.070 3.900 4.100 3.880 4.070 303,000 1,181,330 3.8988 2.160 2.070 2.176 2.059 2.160 570,972 2.0690 1.75%
2014-10-29 0 4.000 3.910 4.000 - - 2,000 8,000 4.0000 2.123 2.075 2.123 - - 3,769 2.1227 -0.25%
2014-10-28 0 4.010 4.000 4.010 3.960 4.010 6,000 24,010 4.0017 2.128 2.123 2.128 2.101 2.128 11,306 2.1236 2.56%
2014-10-27 0 3.910 3.900 3.910 3.900 4.090 54,000 211,270 3.9124 2.075 2.070 2.075 2.070 2.170 101,757 2.0762 -2.25%
2014-10-24 0 4.000 3.950 4.000 3.950 4.100 114,000 456,220 4.0019 2.123 2.096 2.123 2.096 2.176 214,821 2.1237 -1.23%
2014-10-23 0 4.050 3.900 4.050 3.900 4.050 24,000 96,600 4.0250 2.149 2.070 2.149 2.070 2.149 45,226 2.1360 0.00%
2014-10-22 0 4.050 3.910 4.050 4.050 4.050 10,000 40,500 4.0500 2.149 2.075 2.149 2.149 2.149 18,844 2.1492 0.00%
2014-10-21 0 4.050 3.900 4.050 - - 0 0 - 2.149 2.070 2.149 - - 0 - 0.00%
2014-10-20 0 4.050 3.910 4.050 4.050 4.050 1,000 4,050 4.0500 2.149 2.075 2.149 2.149 2.149 1,884 2.1492 1.25%
2014-10-17 0 4.000 3.900 4.000 3.950 4.050 21,000 84,950 4.0452 2.123 2.070 2.123 2.096 2.149 39,572 2.1467 0.00%
2014-10-16 0 4.000 3.920 4.090 4.000 4.000 1,000 4,000 4.0000 2.123 2.080 2.170 2.123 2.123 1,884 2.1227 -1.23%
2014-10-15 0 4.050 3.950 4.050 3.900 4.090 47,000 187,580 3.9911 2.149 2.096 2.149 2.070 2.170 88,567 2.1180 -1.22%
2014-10-14 0 4.100 4.100 4.170 - - 0 0 - 2.176 2.176 2.213 - - 0 - 0.00%
2014-10-13 0 4.100 4.000 4.150 - - 0 0 - 2.176 2.123 2.202 - - 0 - 0.00%
2014-10-10 0 4.100 4.080 4.090 4.090 4.110 89,000 364,520 4.0957 2.176 2.165 2.170 2.170 2.181 167,711 2.1735 -2.38%
2014-10-09 0 4.200 4.070 4.750 4.200 4.200 59,000 247,800 4.2000 2.229 2.160 2.521 2.229 2.229 111,179 2.2288 2.44%
2014-10-08 0 4.100 4.050 4.100 4.090 4.200 78,000 321,350 4.1199 2.176 2.149 2.176 2.170 2.229 146,983 2.1863 -2.38%
2014-10-07 0 4.200 4.120 4.200 - - 0 0 - 2.229 2.186 2.229 - - 0 - 0.00%
2014-10-06 0 4.200 4.180 4.200 4.100 4.200 13,000 54,180 4.1677 2.229 2.218 2.229 2.176 2.229 24,497 2.2117 2.19%
2014-10-03 0 4.110 4.110 4.200 4.100 4.200 29,000 119,750 4.1293 2.181 2.181 2.229 2.176 2.229 54,648 2.1913 -4.86%
2014-09-30 0 4.320 4.320 4.400 4.120 4.310 14,000 58,450 4.1750 2.293 2.293 2.335 2.186 2.287 26,382 2.2156 5.37%
2014-09-29 0 4.100 4.100 4.230 4.060 4.230 23,000 96,000 4.1739 2.176 2.176 2.245 2.155 2.245 43,341 2.2150 -5.31%
2014-09-26 0 4.390 4.310 4.400 4.280 4.410 32,000 139,210 4.3503 2.298 2.256 2.303 2.240 2.308 61,136 2.2770 0.92%
2014-09-25 0 4.350 4.320 4.500 - - 0 0 - 2.277 2.261 2.355 - - 0 - 0.00%
2014-09-24 0 4.350 4.300 4.350 - - 0 0 - 2.277 2.251 2.277 - - 0 - 0.00%
2014-09-23 0 4.350 4.200 4.420 4.350 4.350 1,000 4,350 4.3500 2.277 2.198 2.314 2.277 2.277 1,911 2.2769 0.00%
2014-09-22 0 4.350 4.340 4.400 4.350 4.350 20,000 87,000 4.3500 2.277 2.272 2.303 2.277 2.277 38,210 2.2769 -1.14%
2014-09-19 0 4.400 4.350 4.400 4.360 4.400 28,000 123,150 4.3982 2.303 2.277 2.303 2.282 2.303 53,494 2.3021 0.00%
2014-09-18 0 4.400 4.340 4.400 - - 0 0 - 2.303 2.272 2.303 - - 0 - 0.00%
2014-09-17 0 4.400 4.310 4.400 4.330 4.400 38,000 165,380 4.3521 2.303 2.256 2.303 2.266 2.303 72,599 2.2780 0.23%
2014-09-16 0 4.390 4.340 4.420 - - 0 0 - 2.298 2.272 2.314 - - 0 - 0.00%
2014-09-15 0 4.390 4.390 4.400 4.380 4.400 12,000 52,640 4.3867 2.298 2.298 2.303 2.293 2.303 22,926 2.2961 0.46%
2014-09-12 0 4.370 4.380 4.440 4.340 4.500 19,000 84,860 4.4663 2.287 2.293 2.324 2.272 2.355 36,300 2.3378 -0.68%
2014-09-11 0 4.400 4.390 4.400 4.380 4.400 29,000 127,330 4.3907 2.303 2.298 2.303 2.293 2.303 55,405 2.2982 1.38%
2014-09-10 0 4.340 4.340 4.400 4.310 4.390 10,000 43,600 4.3600 2.272 2.272 2.303 2.256 2.298 19,105 2.2821 -0.23%
2014-09-08 0 4.350 4.330 4.350 4.320 4.350 11,000 47,820 4.3473 2.277 2.266 2.277 2.261 2.277 21,016 2.2755 -0.46%
2014-09-05 0 4.370 4.300 4.380 4.300 4.370 4,373,000 18,366,870 4.2001 2.287 2.251 2.293 2.251 2.287 8,354,656 2.1984 1.63%
2014-09-04 0 4.300 4.300 4.370 4.300 4.410 83,000 363,530 4.3799 2.251 2.251 2.287 2.251 2.308 158,572 2.2925 0.00%
2014-09-03 0 4.300 4.210 4.350 4.300 4.330 275,000 1,179,118 4.2877 2.251 2.204 2.277 2.251 2.266 525,390 2.2443 4.37%
2014-09-02 0 4.120 4.120 4.320 4.110 4.320 95,000 407,170 4.2860 2.156 2.156 2.261 2.151 2.261 181,498 2.2434 -4.85%
2014-09-01 0 4.330 4.310 4.370 4.300 4.400 54,000 236,090 4.3720 2.266 2.256 2.287 2.251 2.303 103,167 2.2884 -0.69%
2014-08-29 0 4.360 4.360 4.390 4.360 4.370 24,000 104,670 4.3613 2.282 2.282 2.298 2.282 2.287 45,852 2.2828 -0.46%
2014-08-28 0 4.380 4.380 4.390 4.360 4.400 52,000 227,880 4.3823 2.293 2.293 2.298 2.282 2.303 99,346 2.2938 0.23%
2014-08-27 0 4.370 4.370 4.390 4.360 4.400 58,000 253,740 4.3748 2.287 2.287 2.298 2.282 2.303 110,810 2.2899 0.23%
2014-08-26 0 4.360 4.360 4.380 4.350 4.360 16,000 69,700 4.3563 2.282 2.282 2.293 2.277 2.282 30,568 2.2802 -0.23%
2014-08-25 0 4.370 4.300 4.380 4.350 4.390 54,000 235,990 4.3702 2.287 2.251 2.293 2.277 2.298 103,167 2.2874 0.00%
2014-08-22 0 4.370 4.360 4.400 4.370 4.370 30,000 131,100 4.3700 2.287 2.282 2.303 2.287 2.287 57,315 2.2873 0.00%
2014-08-21 0 4.370 4.370 4.450 4.370 4.450 7,000 30,710 4.3871 2.287 2.287 2.329 2.287 2.329 13,374 2.2963 -0.46%
2014-08-20 0 4.390 4.370 4.390 4.360 4.390 1,592,000 6,941,560 4.3603 2.298 2.287 2.298 2.282 2.298 3,041,530 2.2823 0.69%
2014-08-19 0 4.360 4.360 4.380 4.360 4.400 586,000 2,576,290 4.3964 2.282 2.282 2.293 2.282 2.303 1,119,558 2.3012 0.00%
2014-08-18 0 4.360 4.350 4.380 4.360 4.360 30,000 130,800 4.3600 2.282 2.277 2.293 2.282 2.282 57,315 2.2821 0.00%
2014-08-15 0 4.360 4.350 4.400 4.350 4.410 69,000 302,830 4.3888 2.282 2.277 2.303 2.277 2.308 131,825 2.2972 -0.91%
2014-08-14 0 4.400 4.340 4.450 4.300 4.400 32,000 139,650 4.3641 2.303 2.272 2.329 2.251 2.303 61,136 2.2842 0.46%
2014-08-13 0 4.380 4.370 4.400 4.380 4.420 108,000 475,180 4.3998 2.293 2.287 2.303 2.293 2.314 206,335 2.3030 -0.45%
2014-08-12 0 4.400 4.380 4.440 4.400 4.450 241,000 1,069,150 4.4363 2.303 2.293 2.324 2.303 2.329 460,433 2.3221 -1.12%
2014-08-11 0 4.450 4.450 4.500 4.450 4.540 32,000 142,590 4.4559 2.329 2.329 2.355 2.329 2.376 61,136 2.3323 -0.45%
2014-08-08 0 4.470 4.470 4.500 4.450 4.460 48,000 213,790 4.4540 2.340 2.340 2.355 2.329 2.334 91,704 2.3313 0.45%
2014-08-07 0 4.450 4.450 4.500 4.450 4.460 91,000 405,060 4.4512 2.329 2.329 2.355 2.329 2.334 173,856 2.3299 0.00%
2014-08-06 0 4.450 4.430 4.450 4.450 4.500 292,000 1,300,370 4.4533 2.329 2.319 2.329 2.329 2.355 557,869 2.3310 0.00%
2014-08-05 0 4.450 4.450 4.510 4.450 4.560 117,000 531,650 4.5440 2.329 2.329 2.361 2.329 2.387 223,530 2.3784 -2.63%
2014-08-04 0 4.570 4.510 4.570 4.500 4.580 57,000 257,730 4.5216 2.392 2.361 2.392 2.355 2.397 108,899 2.3667 -1.93%
2014-08-01 0 4.660 4.560 4.660 4.660 4.660 9,000 41,940 4.6600 2.439 2.387 2.439 2.439 2.439 17,195 2.4391 0.00%
2014-07-31 0 4.660 4.650 4.700 4.610 4.660 4,000 18,580 4.6450 2.439 2.434 2.460 2.413 2.439 7,642 2.4313 1.08%
2014-07-30 0 4.610 4.610 4.700 4.600 4.610 4,000 18,410 4.6025 2.413 2.413 2.460 2.408 2.413 7,642 2.4090 0.22%
2014-07-29 0 4.600 4.550 4.600 4.620 4.800 60,000 281,990 4.6998 2.408 2.382 2.408 2.418 2.512 114,631 2.4600 -3.77%
2014-07-28 0 4.780 4.660 4.780 4.660 4.780 23,000 109,030 4.7404 2.502 2.439 2.502 2.439 2.502 43,942 2.4812 1.92%
2014-07-25 0 4.690 4.670 4.720 4.660 4.780 93,000 439,520 4.7260 2.455 2.444 2.471 2.439 2.502 177,677 2.4737 0.64%
2014-07-24 0 4.660 4.650 4.720 - - 800,000 3,776,000 4.7200 2.439 2.434 2.471 - - 1,528,407 2.4705 0.00%
2014-07-23 0 4.660 4.660 4.720 4.660 4.720 3,313,000 15,637,180 4.7199 2.439 2.439 2.471 2.439 2.471 6,329,517 2.4705 0.00%
2014-07-22 0 4.660 4.660 4.790 4.650 4.750 2,041,000 9,633,120 4.7198 2.439 2.439 2.507 2.434 2.486 3,899,349 2.4704 -0.85%
2014-07-21 0 4.700 4.600 4.700 4.700 4.700 19,000 89,300 4.7000 2.460 2.408 2.460 2.460 2.460 36,300 2.4601 0.00%
2014-07-18 0 4.700 4.620 4.730 4.700 4.700 10,000 47,000 4.7000 2.460 2.418 2.476 2.460 2.460 19,105 2.4601 1.95%
2014-07-17 0 4.610 4.560 4.780 4.610 4.750 134,000 630,360 4.7042 2.413 2.387 2.502 2.413 2.486 256,008 2.4623 -1.91%
2014-07-16 0 4.700 4.700 4.800 4.700 4.700 11,000 51,700 4.7000 2.460 2.460 2.512 2.460 2.460 21,016 2.4601 -2.08%
2014-07-15 0 4.800 4.670 4.800 4.750 4.800 73,000 349,730 4.7908 2.512 2.444 2.512 2.486 2.512 139,467 2.5076 1.69%
2014-07-14 0 4.720 4.690 4.800 - - 0 0 - 2.471 2.455 2.512 - - 0 - 0.00%
2014-07-11 0 4.720 4.720 4.790 4.610 4.790 86,000 404,170 4.6997 2.471 2.471 2.507 2.413 2.507 164,304 2.4599 2.39%
2014-07-10 0 4.610 4.610 4.680 4.600 4.630 44,000 202,670 4.6061 2.413 2.413 2.450 2.408 2.423 84,062 2.4109 0.22%
2014-07-09 0 4.600 4.600 4.640 4.490 4.600 258,000 1,183,930 4.5889 2.408 2.408 2.429 2.350 2.408 492,911 2.4019 0.44%
2014-07-08 0 4.580 4.560 4.600 - - 0 0 - 2.397 2.387 2.408 - - 0 - 0.00%
2014-07-07 0 4.580 4.580 4.660 4.580 4.600 60,000 275,920 4.5987 2.397 2.397 2.439 2.397 2.408 114,631 2.4070 -0.87%
2014-07-04 0 4.620 4.620 4.660 4.510 4.620 208,000 947,270 4.5542 2.418 2.418 2.439 2.361 2.418 397,386 2.3838 2.44%
2014-07-03 0 4.510 4.510 4.620 4.500 4.520 59,000 265,720 4.5037 2.361 2.361 2.418 2.355 2.366 112,720 2.3573 0.67%
2014-07-02 0 4.480 4.480 4.520 4.400 4.480 45,000 200,500 4.4556 2.345 2.345 2.366 2.303 2.345 85,973 2.3321 1.82%
2014-06-30 0 4.400 4.370 4.410 4.350 4.400 3,000 13,150 4.3833 2.303 2.287 2.308 2.277 2.303 5,732 2.2943 1.38%
2014-06-27 0 4.340 4.310 4.340 4.300 4.360 90,000 388,840 4.3204 2.272 2.256 2.272 2.251 2.282 171,946 2.2614 -1.36%
2014-06-26 0 4.400 4.360 4.490 4.390 4.480 18,000 79,120 4.3956 2.303 2.282 2.350 2.298 2.345 34,389 2.3007 0.23%
2014-06-25 0 4.390 4.380 4.500 4.390 4.390 3,000 13,390 4.4633 2.298 2.293 2.355 2.298 2.298 5,732 2.3362 -2.44%
2014-06-24 0 4.500 4.400 4.520 4.390 4.550 52,000 233,690 4.4940 2.355 2.303 2.366 2.298 2.382 99,346 2.3523 0.00%
2014-06-23 0 4.500 4.500 4.660 4.500 4.520 68,000 307,160 4.5171 2.355 2.355 2.439 2.355 2.366 129,915 2.3643 -0.44%
2014-06-20 0 4.520 4.520 4.610 4.460 4.610 367,000 1,677,200 4.5700 2.366 2.366 2.413 2.334 2.413 701,157 2.3920 -3.00%
2014-06-19 0 4.660 4.630 4.640 4.630 4.800 213,000 990,510 4.6503 2.439 2.423 2.429 2.423 2.512 406,938 2.4341 0.22%
2014-06-18 0 4.650 4.650 4.850 4.630 4.740 186,000 864,860 4.6498 2.434 2.434 2.539 2.423 2.481 355,355 2.4338 0.00%
2014-06-17 0 4.650 4.650 4.710 4.600 4.650 106,000 492,670 4.6478 2.434 2.434 2.465 2.408 2.434 202,514 2.4328 -1.27%
2014-06-16 0 4.710 4.660 4.710 4.650 4.710 8,000 37,320 4.6650 2.465 2.439 2.465 2.434 2.465 15,284 2.4418 1.29%
2014-06-13 0 4.650 4.610 4.650 4.580 4.710 139,000 643,640 4.6305 2.434 2.413 2.434 2.397 2.465 265,561 2.4237 0.87%
2014-06-12 0 4.610 4.610 4.650 4.610 4.630 11,000 50,820 4.6200 2.413 2.413 2.434 2.413 2.423 21,016 2.4182 -1.28%
2014-06-11 0 4.670 4.660 4.730 4.630 4.730 268,000 1,261,910 4.7086 2.444 2.439 2.476 2.423 2.476 512,016 2.4646 -1.27%
2014-06-10 0 4.730 4.720 4.730 4.610 4.740 61,000 286,440 4.6957 2.476 2.471 2.476 2.413 2.481 116,541 2.4578 -0.21%
2014-06-09 0 4.740 4.610 4.740 4.580 4.740 6,000 28,280 4.7133 2.481 2.413 2.481 2.397 2.481 11,463 2.4671 3.04%
2014-06-06 0 4.600 4.600 4.750 4.590 4.650 19,000 88,120 4.6379 2.408 2.408 2.486 2.403 2.434 36,300 2.4276 -1.08%
2014-06-05 0 4.650 4.650 4.700 4.650 4.650 60,000 279,000 4.6500 2.434 2.434 2.460 2.434 2.434 114,631 2.4339 2.20%
2014-06-04 0 4.550 4.550 4.630 4.460 4.640 88,000 405,810 4.6115 2.382 2.382 2.423 2.334 2.429 168,125 2.4137 -2.15%
2014-06-03 0 4.650 4.650 4.700 4.630 4.740 144,000 672,950 4.6733 2.434 2.434 2.460 2.423 2.481 275,113 2.4461 -1.90%
2014-05-30 0 4.740 4.700 4.740 4.600 4.750 6,000 28,130 4.6883 2.481 2.460 2.481 2.408 2.486 11,463 2.4540 -1.04%
2014-05-29 0 4.790 4.700 4.790 4.600 4.790 8,000 37,170 4.6463 2.507 2.460 2.507 2.408 2.507 15,284 2.4319 2.86%
2014-05-28 0 4.720 4.720 4.820 4.700 4.730 1,256,000 5,948,140 4.7358 2.438 2.438 2.489 2.427 2.443 2,432,061 2.4457 -3.28%
2014-05-27 0 4.880 4.880 4.910 4.680 4.760 410,000 1,936,140 4.7223 2.520 2.520 2.536 2.417 2.458 793,905 2.4388 2.95%
2014-05-26 0 4.740 4.690 4.740 4.700 4.790 39,000 183,950 4.7167 2.448 2.422 2.448 2.427 2.474 75,518 2.4358 -0.42%
2014-05-23 0 4.760 4.700 4.800 4.650 4.810 248,000 1,187,940 4.7901 2.458 2.427 2.479 2.401 2.484 480,216 2.4738 -1.04%
2014-05-22 0 4.810 4.810 4.880 4.790 4.810 9,000 43,250 4.8056 2.484 2.484 2.520 2.474 2.484 17,427 2.4818 -0.21%
2014-05-21 0 4.820 4.820 4.870 - - 0 0 - 2.489 2.489 2.515 - - 0 - 0.21%
2014-05-20 0 4.810 4.810 4.850 4.800 4.800 81,235 390,248 4.8039 2.484 2.484 2.505 2.479 2.479 157,300 2.4809 0.21%
2014-05-19 0 4.800 4.800 4.810 4.800 4.810 37,000 177,670 4.8019 2.479 2.479 2.484 2.479 2.484 71,645 2.4799 0.42%
2014-05-16 0 4.780 4.750 4.830 4.780 4.790 31,000 148,280 4.7832 2.469 2.453 2.494 2.469 2.474 60,027 2.4702 -1.65%
2014-05-15 0 4.860 4.770 4.860 - - 0 0 - 2.510 2.463 2.510 - - 0 - -0.21%
2014-05-14 0 4.870 4.810 4.870 4.800 4.870 180,000 870,380 4.8354 2.515 2.484 2.515 2.479 2.515 348,544 2.4972 -2.40%
2014-05-13 0 4.990 4.900 4.990 4.750 5.000 260,000 1,267,440 4.8748 2.577 2.531 2.577 2.453 2.582 503,452 2.5175 1.84%
2014-05-12 0 4.900 4.870 5.040 4.900 4.900 4,372 21,300 4.8719 2.531 2.515 2.603 2.531 2.531 8,466 2.5160 -1.01%
2014-05-09 0 4.950 4.900 4.950 4.910 5.030 19,000 94,170 4.9563 2.556 2.531 2.556 2.536 2.598 36,791 2.5596 -1.00%
2014-05-08 0 5.000 4.830 5.000 4.950 5.000 40,000 199,000 4.9750 2.582 2.494 2.582 2.556 2.582 77,454 2.5693 0.00%
2014-05-07 0 5.000 4.960 5.000 4.940 5.000 74,000 368,440 4.9789 2.582 2.562 2.582 2.551 2.582 143,290 2.5713 1.01%
2014-05-05 0 4.950 4.950 4.990 4.940 5.000 67,000 332,700 4.9657 2.556 2.556 2.577 2.551 2.582 129,736 2.5644 -1.79%
2014-05-02 0 5.040 4.970 5.040 4.970 5.040 225,000 1,125,390 5.0017 2.603 2.567 2.603 2.567 2.603 435,680 2.5831 1.41%
2014-04-30 0 4.970 4.950 4.970 4.820 5.000 38,000 189,650 4.9908 2.567 2.556 2.567 2.489 2.582 73,581 2.5774 -0.60%
2014-04-29 0 5.000 4.940 5.010 5.000 5.010 114,000 570,010 5.0001 2.582 2.551 2.587 2.582 2.587 220,744 2.5822 -0.20%
2014-04-28 0 5.010 4.820 5.010 5.000 5.080 182,000 910,090 5.0005 2.587 2.489 2.587 2.582 2.623 352,417 2.5824 0.20%
2014-04-25 0 5.000 4.950 5.000 4.950 5.010 149,000 744,420 4.9961 2.582 2.556 2.582 2.556 2.587 288,517 2.5802 0.20%
2014-04-24 0 4.990 4.950 4.990 5.030 5.040 14,000 70,550 5.0393 2.577 2.556 2.577 2.598 2.603 27,109 2.6025 -0.80%
2014-04-23 0 5.030 5.010 5.040 5.040 5.040 83,000 418,320 5.0400 2.598 2.587 2.603 2.603 2.603 160,717 2.6028 -0.20%
2014-04-22 0 5.040 5.040 5.070 5.040 5.110 74,000 377,060 5.0954 2.603 2.603 2.618 2.603 2.639 143,290 2.6314 0.80%
2014-04-17 0 5.000 5.000 5.100 4.900 5.000 19,500 96,770 4.9626 2.582 2.582 2.634 2.531 2.582 37,759 2.5628 -0.99%
2014-04-16 0 5.050 5.000 5.090 5.000 5.100 67,000 335,300 5.0045 2.608 2.582 2.629 2.582 2.634 129,736 2.5845 1.61%
2014-04-15 0 4.970 4.970 5.020 4.950 5.000 52,000 259,120 4.9831 2.567 2.567 2.593 2.556 2.582 100,690 2.5734 -0.60%
2014-04-14 0 5.000 5.000 5.030 4.810 5.160 134,000 678,280 5.0618 2.582 2.582 2.598 2.484 2.665 259,471 2.6141 -3.66%
2014-04-11 0 5.190 5.190 5.260 5.190 5.280 42,000 220,020 5.2386 2.680 2.680 2.716 2.680 2.727 81,327 2.7054 0.58%
2014-04-10 0 5.160 5.160 5.180 5.150 5.200 44,000 227,700 5.1750 2.665 2.665 2.675 2.660 2.685 85,200 2.6725 0.00%
2014-04-09 0 5.160 5.160 5.230 5.160 5.220 38,000 197,390 5.1945 2.665 2.665 2.701 2.665 2.696 73,581 2.6826 -0.19%
2014-04-08 0 5.170 5.170 5.180 5.170 5.180 14,000 72,400 5.1714 2.670 2.670 2.675 2.670 2.675 27,109 2.6707 0.98%
2014-04-07 0 5.120 5.040 5.130 - - 0 0 - 2.644 2.603 2.649 - - 0 - 0.00%
2014-04-04 0 5.120 5.030 5.120 5.040 5.120 52,000 264,010 5.0771 2.644 2.598 2.644 2.603 2.644 100,690 2.6220 1.79%
2014-04-03 0 5.030 5.000 5.080 5.000 5.100 36,000 180,890 5.0247 2.598 2.582 2.623 2.582 2.634 69,709 2.5949 -0.20%
2014-04-02 0 5.040 5.000 5.040 4.940 5.110 34,000 170,370 5.0109 2.603 2.582 2.603 2.551 2.639 65,836 2.5878 -1.37%
2014-04-01 0 5.110 5.000 5.110 4.890 5.120 23,000 115,100 5.0043 2.639 2.582 2.639 2.525 2.644 44,536 2.5844 -0.20%
2014-03-31 0 5.120 5.060 5.120 4.910 5.120 43,000 217,260 5.0526 2.644 2.613 2.644 2.536 2.644 83,263 2.6093 1.39%
2014-03-28 0 5.050 4.980 5.100 4.980 5.100 615,000 3,076,630 5.0027 2.608 2.572 2.634 2.572 2.634 1,190,858 2.5835 1.00%
2014-03-27 0 5.000 5.000 5.090 4.950 5.020 71,000 353,770 4.9827 2.582 2.582 2.629 2.556 2.593 137,481 2.5732 0.00%
2014-03-26 0 5.000 4.880 5.000 - - 0 0 - 2.582 2.520 2.582 - - 0 - 0.00%
2014-03-25 0 5.000 5.000 5.050 4.950 5.000 95,000 474,400 4.9937 2.582 2.582 2.608 2.556 2.582 183,954 2.5789 0.00%
2014-03-24 0 5.000 4.800 5.000 4.970 5.000 609,000 3,044,470 4.9991 2.582 2.479 2.582 2.567 2.582 1,179,240 2.5817 0.00%
2014-03-21 0 5.000 4.900 5.030 4.950 5.190 341,000 1,716,320 5.0332 2.582 2.531 2.598 2.556 2.680 660,297 2.5993 -0.99%
2014-03-20 0 5.050 4.580 5.100 5.050 5.340 65,000 334,780 5.1505 2.608 2.365 2.634 2.608 2.758 125,863 2.6599 -1.56%
2014-03-19 0 5.130 5.120 5.350 4.950 5.200 183,000 923,010 5.0438 2.649 2.644 2.763 2.556 2.685 354,353 2.6048 4.69%
2014-03-18 0 4.900 4.900 4.910 4.880 4.970 121,000 594,840 4.9160 2.531 2.531 2.536 2.520 2.567 234,299 2.5388 -1.41%
2014-03-17 0 4.970 4.970 4.980 4.950 4.970 56,000 277,800 4.9607 2.567 2.567 2.572 2.556 2.567 108,436 2.5619 0.40%
2014-03-14 0 4.950 4.950 4.970 4.950 4.950 62,000 306,900 4.9500 2.556 2.556 2.567 2.556 2.556 120,054 2.5564 -0.60%
2014-03-13 0 4.980 4.980 5.050 4.980 5.000 152,000 759,960 4.9997 2.572 2.572 2.608 2.572 2.582 294,326 2.5820 -0.80%
2014-03-12 0 5.020 5.020 5.080 5.010 5.020 33,000 165,580 5.0176 2.593 2.593 2.623 2.587 2.593 63,900 2.5912 -1.57%
2014-03-11 0 5.100 5.050 5.100 5.050 5.190 790,000 3,923,560 4.9665 2.634 2.608 2.634 2.608 2.680 1,529,720 2.5649 3.87%
2014-03-10 0 4.910 4.910 5.080 4.900 5.190 71,000 357,750 5.0387 2.536 2.536 2.623 2.531 2.680 137,481 2.6022 -5.39%
2014-03-07 0 5.190 5.180 5.200 5.140 5.200 375,000 1,944,260 5.1847 2.680 2.675 2.685 2.654 2.685 726,133 2.6776 0.78%
2014-03-06 0 5.150 5.080 5.240 5.080 5.390 140,000 733,980 5.2427 2.660 2.623 2.706 2.623 2.784 271,090 2.7075 -4.63%
2014-03-05 0 5.400 5.330 5.400 5.470 5.470 12,000 65,640 5.4700 2.789 2.753 2.789 2.825 2.825 23,236 2.8249 -1.28%
2014-03-04 0 5.470 5.200 - 5.220 5.470 49,000 259,150 5.2888 2.825 2.685 - 2.696 2.825 94,881 2.7313 5.19%
2014-03-03 0 5.200 5.150 5.270 5.160 5.270 742,000 3,862,840 5.2060 2.685 2.660 2.722 2.665 2.722 1,436,775 2.6885 -0.19%
2014-02-28 0 5.210 5.210 5.280 5.200 5.270 5,247 27,477 5.2367 2.691 2.691 2.727 2.685 2.722 10,160 2.7044 0.58%
2014-02-27 0 5.180 5.150 5.250 5.100 5.310 248,237 1,300,772 5.2400 2.675 2.660 2.711 2.634 2.742 480,675 2.7061 -0.38%
2014-02-26 0 5.200 5.200 5.310 5.100 5.300 355,000 1,846,860 5.2024 2.685 2.685 2.742 2.634 2.737 687,406 2.6867 -1.52%
2014-02-25 0 5.280 5.140 5.310 5.100 5.310 237,000 1,244,670 5.2518 2.727 2.654 2.742 2.634 2.742 458,916 2.7122 -0.56%
2014-02-24 0 5.310 5.150 5.320 5.190 5.320 156,000 817,150 5.2381 2.742 2.660 2.747 2.680 2.747 302,071 2.7052 1.34%
2014-02-21 0 5.240 5.200 5.260 5.050 5.490 48,000 255,120 5.3150 2.706 2.685 2.716 2.608 2.835 92,945 2.7448 -3.85%
2014-02-20 0 5.450 5.410 5.520 5.380 5.460 98,162 532,105 5.4207 2.815 2.794 2.851 2.778 2.820 190,076 2.7994 1.30%
2014-02-19 0 5.380 5.370 5.390 5.360 5.410 9,000 48,550 5.3944 2.778 2.773 2.784 2.768 2.794 17,427 2.7859 -0.37%
2014-02-18 0 5.400 5.200 5.530 5.300 5.580 143,000 774,390 5.4153 2.789 2.685 2.856 2.737 2.882 276,899 2.7967 0.93%
2014-02-17 0 5.350 5.350 5.380 5.350 5.490 17,119 93,418 5.4570 2.763 2.763 2.778 2.763 2.835 33,148 2.8182 -2.55%
2014-02-14 0 5.490 5.490 5.500 5.350 5.640 133,000 731,580 5.5006 2.835 2.835 2.840 2.763 2.913 257,535 2.8407 -1.08%
2014-02-13 0 5.550 5.560 5.600 5.220 5.560 944,000 5,235,185 5.5457 2.866 2.871 2.892 2.696 2.871 1,827,919 2.8640 3.16%
2014-02-12 0 5.380 5.360 5.390 5.330 5.380 34,000 181,380 5.3347 2.778 2.768 2.784 2.753 2.778 65,836 2.7550 0.94%
2014-02-11 0 5.330 5.240 5.330 5.330 5.340 3,000 16,010 5.3367 2.753 2.706 2.753 2.753 2.758 5,809 2.7560 -0.37%
2014-02-10 0 5.350 5.200 5.350 5.350 5.380 12,000 64,260 5.3550 2.763 2.685 2.763 2.763 2.778 23,236 2.7655 1.33%
2014-02-07 0 5.280 5.280 5.290 5.270 5.280 5,000 26,360 5.2720 2.727 2.727 2.732 2.722 2.727 9,682 2.7226 1.15%
2014-02-06 0 5.220 5.210 5.220 5.220 5.230 16,000 83,540 5.2213 2.696 2.691 2.696 2.696 2.701 30,982 2.6964 -0.76%
2014-02-05 0 5.260 5.260 5.320 5.260 5.400 20,000 107,540 5.3770 2.716 2.716 2.747 2.716 2.789 38,727 2.7769 -2.59%
2014-02-04 0 5.400 5.340 5.400 5.260 5.600 991,000 5,310,520 5.3587 2.789 2.758 2.789 2.716 2.892 1,918,927 2.7674 -3.05%
2014-01-30 0 5.570 5.500 5.570 - - 0 0 - 2.877 2.840 2.877 - - 0 - -0.36%
2014-01-29 0 5.590 5.570 5.640 - - 0 0 - 2.887 2.877 2.913 - - 0 - 0.00%
2014-01-28 0 5.590 5.560 5.590 5.560 5.600 6,000 33,500 5.5833 2.887 2.871 2.887 2.871 2.892 11,618 2.8834 -0.18%
2014-01-27 0 5.600 5.510 5.600 - - 0 0 - 2.892 2.846 2.892 - - 0 - 0.00%
2014-01-24 0 5.600 5.590 5.650 5.600 5.600 8,500 47,625 5.6029 2.892 2.887 2.918 2.892 2.892 16,459 2.8936 -1.06%
2014-01-23 0 5.660 5.620 5.660 5.620 5.700 131,000 743,540 5.6759 2.923 2.902 2.923 2.902 2.944 253,662 2.9312 -0.18%
2014-01-22 0 5.670 5.670 5.700 5.640 5.700 17,000 96,400 5.6706 2.928 2.928 2.944 2.913 2.944 32,918 2.9285 -0.35%
2014-01-21 0 5.690 5.690 5.780 5.690 5.780 60,000 342,410 5.7068 2.939 2.939 2.985 2.939 2.985 116,181 2.9472 -1.22%
2014-01-20 0 5.760 5.760 5.790 5.750 5.760 37,000 213,090 5.7592 2.975 2.975 2.990 2.969 2.975 71,645 2.9742 0.00%
2014-01-17 0 5.760 5.760 5.800 5.730 5.750 21,000 120,390 5.7329 2.975 2.975 2.995 2.959 2.969 40,663 2.9606 -0.52%
2014-01-16 0 5.790 5.760 5.800 5.720 5.790 22,000 127,130 5.7786 2.990 2.975 2.995 2.954 2.990 42,600 2.9843 1.05%
2014-01-15 0 5.730 5.730 5.800 5.710 5.800 46,000 266,710 5.7980 2.959 2.959 2.995 2.949 2.995 89,072 2.9943 0.35%
2014-01-14 0 5.710 5.700 5.790 5.710 5.790 73,000 419,830 5.7511 2.949 2.944 2.990 2.949 2.990 141,354 2.9701 -0.70%
2014-01-13 0 5.750 5.750 5.800 5.680 5.750 53,000 306,870 5.7900 2.969 2.969 2.995 2.933 2.969 102,627 2.9902 -0.86%
2014-01-10 0 5.800 5.760 5.800 5.700 5.920 79,000 459,580 5.8175 2.995 2.975 2.995 2.944 3.057 152,972 3.0043 1.40%
2014-01-09 0 5.720 5.680 5.740 5.650 5.720 72,000 408,450 5.6729 2.954 2.933 2.964 2.918 2.954 139,418 2.9297 1.42%
2014-01-08 0 5.640 5.640 5.730 5.630 5.670 119,000 674,440 5.6676 2.913 2.913 2.959 2.908 2.928 230,426 2.9269 -1.91%
2014-01-07 0 5.750 5.640 5.750 5.620 5.770 206,000 1,183,020 5.7428 2.969 2.913 2.969 2.902 2.980 398,889 2.9658 0.00%
2014-01-06 0 5.750 5.630 5.750 5.610 5.750 167,000 959,450 5.7452 2.969 2.908 2.969 2.897 2.969 323,371 2.9670 -0.35%
2014-01-03 0 5.770 5.660 5.780 5.580 5.770 156,000 890,350 5.7074 2.980 2.923 2.985 2.882 2.980 302,071 2.9475 0.70%
2014-01-02 0 5.730 5.680 5.730 5.700 5.760 256,000 1,460,970 5.7069 2.959 2.933 2.959 2.944 2.975 495,707 2.9472 -0.52%
2013-12-31 0 5.760 5.760 5.770 5.650 5.760 13,000 74,470 5.7285 2.975 2.975 2.980 2.918 2.975 25,173 2.9584 -0.52%
2013-12-30 0 5.790 5.740 5.800 5.590 5.850 162,000 931,380 5.7493 2.990 2.964 2.995 2.887 3.021 313,689 2.9691 -0.17%
2013-12-27 0 5.800 5.750 5.800 5.700 5.800 146,000 836,935 5.7324 2.995 2.969 2.995 2.944 2.995 282,708 2.9604 1.75%
2013-12-24 0 5.700 5.650 5.710 5.680 5.790 56,503 321,996 5.6987 2.944 2.918 2.949 2.933 2.990 109,410 2.9430 -0.87%
2013-12-23 0 5.750 5.750 5.850 5.550 5.950 186,000 1,069,100 5.7478 2.969 2.969 3.021 2.866 3.073 360,162 2.9684 -0.35%
2013-12-20 0 5.770 5.770 5.840 5.650 5.960 51,000 294,780 5.7800 2.980 2.980 3.016 2.918 3.078 98,754 2.9850 2.12%
2013-12-19 0 5.650 5.650 5.770 5.650 5.690 6,000 33,940 5.6567 2.918 2.918 2.980 2.918 2.939 11,618 2.9213 0.00%
2013-12-18 0 5.650 5.650 5.800 5.500 5.640 7,000 39,280 5.6114 2.918 2.918 2.995 2.840 2.913 13,554 2.8979 0.71%
2013-12-17 0 5.610 5.580 5.660 5.500 5.650 359,000 1,984,500 5.5279 2.897 2.882 2.923 2.840 2.918 695,151 2.8548 -0.88%
2013-12-16 0 5.660 5.660 5.700 5.630 5.690 56,000 316,700 5.6554 2.923 2.923 2.944 2.908 2.939 108,436 2.9206 -0.88%
2013-12-13 0 5.710 5.710 5.740 5.690 5.750 475,000 2,731,190 5.7499 2.949 2.949 2.964 2.939 2.969 919,768 2.9694 -1.55%
2013-12-12 0 5.800 5.760 5.810 5.790 5.810 47,000 272,630 5.8006 2.995 2.975 3.000 2.990 3.000 91,009 2.9956 -0.85%
2013-12-11 0 5.850 5.850 5.900 5.710 5.850 43,020 249,876 5.8084 3.021 3.021 3.047 2.949 3.021 83,302 2.9996 1.56%
2013-12-10 0 5.760 5.700 5.800 5.680 5.760 31,000 177,970 5.7410 2.975 2.944 2.995 2.933 2.975 60,027 2.9648 1.05%
2013-12-09 0 5.700 5.670 5.750 5.700 5.700 9,000 51,300 5.7000 2.944 2.928 2.969 2.944 2.944 17,427 2.9437 -0.87%
2013-12-06 0 5.750 5.710 5.780 5.710 5.760 122,000 701,350 5.7488 2.969 2.949 2.985 2.949 2.975 236,235 2.9689 0.00%
2013-12-05 0 5.750 5.720 5.760 5.700 5.760 146,000 838,400 5.7425 2.969 2.954 2.975 2.944 2.975 282,708 2.9656 0.17%
2013-12-04 0 5.740 5.680 5.780 5.650 5.750 91,000 522,300 5.7396 2.964 2.933 2.985 2.918 2.969 176,208 2.9641 -0.17%
2013-12-03 0 5.750 5.700 5.800 5.700 5.790 290,000 1,663,260 5.7354 2.969 2.944 2.995 2.944 2.990 561,543 2.9619 0.88%
2013-12-02 0 5.700 5.700 5.750 5.700 5.800 151,000 864,600 5.7258 2.944 2.944 2.969 2.944 2.995 292,390 2.9570 -1.72%
2013-11-29 0 5.800 5.750 5.800 5.750 5.850 22,000 128,000 5.8182 2.995 2.969 2.995 2.969 3.021 42,600 3.0047 0.87%
2013-11-28 0 5.750 5.750 5.790 5.690 5.750 723,000 4,154,690 5.7465 2.969 2.969 2.990 2.939 2.969 1,399,984 2.9677 0.00%
2013-11-27 0 5.750 5.740 5.750 5.670 5.750 90,000 516,350 5.7372 2.969 2.964 2.969 2.928 2.969 174,272 2.9629 0.00%
2013-11-26 0 5.750 5.720 5.750 5.730 5.750 55,000 316,010 5.7456 2.969 2.954 2.969 2.959 2.969 106,499 2.9672 0.35%
2013-11-25 0 5.730 5.730 5.790 5.710 5.710 1,000 5,710 5.7100 2.959 2.959 2.990 2.949 2.949 1,936 2.9488 -1.21%
2013-11-22 0 5.800 5.790 5.800 5.780 5.800 142,000 822,850 5.7947 2.995 2.990 2.995 2.985 2.995 274,962 2.9926 0.52%
2013-11-21 0 5.770 5.760 5.780 5.740 5.780 20,000 115,030 5.7515 2.980 2.975 2.985 2.964 2.985 38,727 2.9703 -0.35%
2013-11-20 0 5.790 5.790 5.800 5.780 5.800 400,000 2,319,930 5.7998 2.990 2.990 2.995 2.985 2.995 774,542 2.9952 0.00%
2013-11-19 0 5.790 5.790 5.800 5.740 5.810 214,000 1,239,910 5.7940 2.990 2.990 2.995 2.964 3.000 414,380 2.9922 -0.86%
2013-11-18 0 5.840 5.750 5.860 5.710 5.880 176,000 1,030,090 5.8528 3.016 2.969 3.026 2.949 3.037 340,798 3.0226 -0.34%
2013-11-15 0 5.860 5.830 5.910 5.800 5.860 764,000 4,468,220 5.8485 3.026 3.011 3.052 2.995 3.026 1,479,375 3.0203 0.17%
2013-11-14 0 5.850 5.810 5.850 5.790 5.850 135,000 786,140 5.8233 3.021 3.000 3.021 2.990 3.021 261,408 3.0073 1.39%
2013-11-13 0 5.770 5.700 5.770 5.690 5.900 149,000 870,510 5.8423 2.980 2.944 2.980 2.939 3.047 288,517 3.0172 -1.70%
2013-11-12 0 5.870 5.860 5.870 5.850 5.880 116,000 681,510 5.8751 3.031 3.026 3.031 3.021 3.037 224,617 3.0341 -0.51%
2013-11-11 0 5.900 5.860 5.930 5.700 5.900 199,000 1,168,880 5.8738 3.047 3.026 3.062 2.944 3.047 385,335 3.0334 0.00%
2013-11-08 0 5.900 5.860 5.900 5.880 5.920 183,000 1,079,500 5.8989 3.047 3.026 3.047 3.037 3.057 354,353 3.0464 0.17%
2013-11-07 0 5.890 5.880 5.890 5.890 5.910 134,000 790,410 5.8986 3.042 3.037 3.042 3.042 3.052 259,471 3.0462 -0.17%
2013-11-06 0 5.900 5.900 5.920 5.880 5.920 86,000 507,770 5.9043 3.047 3.047 3.057 3.037 3.057 166,526 3.0492 0.00%
2013-11-05 0 5.900 5.860 5.900 5.850 5.900 22,000 128,750 5.8523 3.047 3.026 3.047 3.021 3.047 42,600 3.0223 0.17%
2013-11-04 0 5.890 5.890 5.950 5.850 5.900 27,000 158,820 5.8822 3.042 3.042 3.073 3.021 3.047 52,282 3.0378 -1.51%
2013-11-01 0 5.980 5.900 5.990 5.900 5.980 15,000 88,640 5.9093 3.088 3.047 3.093 3.047 3.088 29,045 3.0518 0.50%
2013-10-31 0 5.950 5.930 5.960 5.900 5.950 101,000 600,730 5.9478 3.073 3.062 3.078 3.047 3.073 195,572 3.0717 -0.83%
2013-10-30 0 6.000 5.990 6.060 5.900 6.020 178,000 1,063,920 5.9771 3.099 3.093 3.130 3.047 3.109 344,671 3.0868 0.33%
2013-10-29 0 5.980 5.950 5.980 - - 0 0 - 3.088 3.073 3.088 - - 0 - -0.66%
2013-10-28 0 6.020 5.900 6.030 6.000 6.020 997,000 5,982,400 6.0004 3.109 3.047 3.114 3.099 3.109 1,930,545 3.0988 -0.33%
2013-10-25 0 6.040 5.960 6.040 5.960 6.050 59,000 355,480 6.0251 3.119 3.078 3.119 3.078 3.124 114,245 3.1116 1.00%
2013-10-24 0 5.980 5.900 5.980 5.910 6.130 326,000 1,984,990 6.0889 3.088 3.047 3.088 3.052 3.166 631,252 3.1445 0.50%
2013-10-23 0 5.950 5.940 5.950 5.800 5.950 401,000 2,369,470 5.9089 3.073 3.068 3.073 2.995 3.073 776,478 3.0516 2.06%
2013-10-22 0 5.830 5.800 5.830 5.780 5.830 367,000 2,130,040 5.8039 3.011 2.995 3.011 2.985 3.011 710,642 2.9973 0.00%
2013-10-21 0 5.830 5.830 5.850 5.810 5.880 158,000 922,400 5.8380 3.011 3.011 3.021 3.000 3.037 305,944 3.0149 -1.35%
2013-10-18 0 5.910 5.860 5.920 5.780 5.920 202,000 1,183,300 5.8579 3.052 3.026 3.057 2.985 3.057 391,144 3.0252 1.20%
2013-10-17 0 5.840 5.800 5.840 5.750 5.840 626,900 3,613,904 5.7647 3.016 2.995 3.016 2.969 3.016 1,213,901 2.9771 1.39%
2013-10-16 0 5.760 5.760 5.800 5.720 5.790 67,000 385,880 5.7594 2.975 2.975 2.995 2.954 2.990 129,736 2.9744 -0.35%
2013-10-15 0 5.780 5.750 5.780 5.710 5.790 235,000 1,359,010 5.7830 2.985 2.969 2.985 2.949 2.990 455,043 2.9866 0.52%
2013-10-11 0 5.750 5.730 5.760 5.720 5.750 46,000 264,260 5.7448 2.969 2.959 2.975 2.954 2.969 89,072 2.9668 0.17%
2013-10-10 0 5.740 5.730 5.750 5.700 5.740 60,000 343,520 5.7253 2.964 2.959 2.969 2.944 2.964 116,181 2.9568 1.23%
2013-10-09 0 5.670 5.670 5.690 5.670 5.730 72,000 410,720 5.7044 2.928 2.928 2.939 2.928 2.959 139,418 2.9460 -1.90%
2013-10-08 0 5.780 5.780 5.790 5.680 5.790 31,000 178,800 5.7677 2.985 2.985 2.990 2.933 2.990 60,027 2.9787 -0.34%
2013-10-07 0 5.800 5.700 5.800 - - 0 0 - 2.995 2.944 2.995 - - 0 - 0.00%
2013-10-04 0 5.800 5.790 5.800 5.790 5.820 56,000 324,980 5.8032 2.995 2.990 2.995 2.990 3.006 108,436 2.9970 0.00%
2013-10-03 0 5.800 5.720 5.800 5.660 5.800 39,720 229,416 5.7758 2.995 2.954 2.995 2.923 2.995 76,912 2.9828 3.57%
2013-10-02 0 5.600 5.540 5.620 5.480 5.610 294,000 1,637,020 5.5681 2.892 2.861 2.902 2.830 2.897 569,288 2.8756 -0.18%
2013-09-30 0 5.610 5.610 5.720 5.600 5.790 185,000 1,039,180 5.6172 2.897 2.897 2.954 2.892 2.990 358,226 2.9009 -3.11%
2013-09-27 0 5.790 5.790 5.800 5.720 5.800 188,000 1,087,910 5.7868 2.990 2.990 2.995 2.954 2.995 364,035 2.9885 1.26%
2013-09-26 0 5.780 5.760 5.780 5.750 5.790 54,000 311,920 5.7763 2.953 2.943 2.953 2.938 2.958 105,697 2.9511 -0.34%
2013-09-25 0 5.800 5.760 5.800 5.700 5.800 150,000 862,460 5.7497 2.963 2.943 2.963 2.912 2.963 293,603 2.9375 0.87%
2013-09-24 0 5.750 5.700 5.770 5.750 5.840 74,000 428,020 5.7841 2.938 2.912 2.948 2.938 2.984 144,844 2.9550 -0.52%
2013-09-23 0 5.780 5.750 5.820 5.780 5.850 98,000 569,990 5.8162 2.953 2.938 2.973 2.953 2.989 191,820 2.9715 -1.20%
2013-09-19 0 5.850 5.810 5.900 5.850 5.950 919,000 5,382,190 5.8566 2.989 2.968 3.014 2.989 3.040 1,798,805 2.9921 0.86%
2013-09-18 0 5.800 5.710 5.900 5.700 5.800 120,000 694,070 5.7839 2.963 2.917 3.014 2.912 2.963 234,882 2.9550 2.11%
2013-09-17 0 5.680 5.680 5.780 5.680 5.820 44,000 252,050 5.7284 2.902 2.902 2.953 2.902 2.973 86,123 2.9266 -2.41%
2013-09-16 0 5.820 5.820 5.880 5.810 6.300 6,000 36,930 6.1550 2.973 2.973 3.004 2.968 3.219 11,744 3.1446 -1.19%
2013-09-13 0 5.890 5.730 5.890 - - 0 0 - 3.009 2.927 3.009 - - 0 - 0.00%
2013-09-12 0 5.890 5.760 5.890 - - 0 0 - 3.009 2.943 3.009 - - 0 - 0.00%
2013-09-11 0 5.890 5.740 5.890 5.710 5.890 66,720 388,106 5.8169 3.009 2.933 3.009 2.917 3.009 130,594 2.9718 2.61%
2013-09-10 0 5.740 5.740 5.800 5.710 5.800 40,000 230,650 5.7663 2.933 2.933 2.963 2.917 2.963 78,294 2.9459 -1.03%
2013-09-09 0 5.800 5.760 5.850 5.800 5.920 20,000 116,780 5.8390 2.963 2.943 2.989 2.963 3.024 39,147 2.9831 1.40%
2013-09-06 0 5.720 5.720 5.790 5.720 5.820 96,000 554,500 5.7760 2.922 2.922 2.958 2.922 2.973 187,906 2.9509 -1.72%
2013-09-05 0 5.820 5.770 5.820 5.720 5.850 54,000 314,360 5.8215 2.973 2.948 2.973 2.922 2.989 105,697 2.9742 0.00%
2013-09-04 0 5.820 5.760 5.900 - - 0 0 - 2.973 2.943 3.014 - - 0 - 0.00%
2013-09-03 0 5.820 5.790 5.820 5.790 5.890 30,000 174,680 5.8227 2.973 2.958 2.973 2.958 3.009 58,721 2.9748 -1.36%
2013-09-02 0 5.900 5.860 6.000 5.900 5.900 1,331,368 7,881,381 5.9198 3.014 2.994 3.065 3.014 3.014 2,605,954 3.0244 0.00%
2013-08-30 0 5.900 5.800 6.000 5.900 5.900 13,000 76,700 5.9000 3.014 2.963 3.065 3.014 3.014 25,446 3.0143 1.72%
2013-08-29 0 5.800 5.800 6.000 - - 0 0 - 2.963 2.963 3.065 - - 0 - 0.17%
2013-08-28 0 5.790 5.790 5.910 5.750 5.750 53,000 304,750 5.7500 2.958 2.958 3.019 2.938 2.938 103,740 2.9376 -2.36%
2013-08-27 0 5.930 5.910 5.930 5.890 5.940 126,000 746,770 5.9267 3.030 3.019 3.030 3.009 3.035 246,626 3.0279 0.68%
2013-08-26 0 5.890 5.870 5.890 5.750 5.920 153,000 899,230 5.8773 3.009 2.999 3.009 2.938 3.024 299,475 3.0027 -0.51%
2013-08-23 0 5.920 5.890 5.920 5.900 6.000 647,000 3,828,020 5.9166 3.024 3.009 3.024 3.014 3.065 1,266,406 3.0227 -0.67%
2013-08-22 0 5.960 5.940 6.000 - - 0 0 - 3.045 3.035 3.065 - - 0 - 0.00%
2013-08-21 0 5.960 5.960 6.000 5.900 6.120 197,000 1,183,520 6.0077 3.045 3.045 3.065 3.014 3.127 385,598 3.0693 -1.49%
2013-08-20 0 6.050 5.990 6.050 5.960 6.100 202,000 1,225,950 6.0691 3.091 3.060 3.091 3.045 3.116 395,385 3.1007 0.50%
2013-08-19 0 6.020 5.980 6.020 5.900 6.020 114,000 685,020 6.0089 3.076 3.055 3.076 3.014 3.076 223,138 3.0699 1.86%
2013-08-16 0 5.910 5.890 5.920 5.910 5.910 2,000 11,820 5.9100 3.019 3.009 3.024 3.019 3.019 3,915 3.0194 0.17%
2013-08-15 0 5.900 5.900 5.920 5.890 6.000 198,000 1,180,300 5.9611 3.014 3.014 3.024 3.009 3.065 387,555 3.0455 -1.67%
2013-08-13 0 6.000 5.860 6.000 5.780 6.000 66,000 394,960 5.9842 3.065 2.994 3.065 2.953 3.065 129,185 3.0573 3.63%
2013-08-12 0 5.790 5.780 5.960 5.790 5.980 22,000 131,190 5.9632 2.958 2.953 3.045 2.958 3.055 43,062 3.0466 -2.20%
2013-08-09 0 5.920 5.880 5.920 5.800 5.920 78,000 460,130 5.8991 3.024 3.004 3.024 2.963 3.024 152,673 3.0138 2.42%
2013-08-08 0 5.780 5.780 5.850 5.780 5.800 2,000 11,580 5.7900 2.953 2.953 2.989 2.953 2.963 3,915 2.9581 -0.17%
2013-08-07 0 5.790 5.790 5.860 5.790 5.810 50,000 289,800 5.7960 2.958 2.958 2.994 2.958 2.968 97,868 2.9611 -1.70%
2013-08-06 0 5.890 5.800 5.920 5.780 5.900 90,000 524,780 5.8309 3.009 2.963 3.024 2.953 3.014 176,162 2.9790 0.00%
2013-08-05 0 5.890 5.790 5.900 5.750 5.900 348,000 2,014,760 5.7895 3.009 2.958 3.014 2.938 3.014 681,158 2.9578 0.34%
2013-08-02 0 5.870 5.860 5.980 5.830 5.870 4,000 23,360 5.8400 2.999 2.994 3.055 2.979 2.999 7,829 2.9836 1.03%
2013-08-01 0 5.810 5.810 5.920 5.800 5.920 27,000 159,160 5.8948 2.968 2.968 3.024 2.963 3.024 52,848 3.0116 -1.86%
2013-07-31 0 5.920 5.820 5.920 5.960 5.970 56,000 333,820 5.9611 3.024 2.973 3.024 3.045 3.050 109,612 3.0455 -0.50%
2013-07-30 0 5.950 5.750 5.960 5.600 5.950 548,000 3,169,590 5.7839 3.040 2.938 3.045 2.861 3.040 1,072,628 2.9550 0.85%
2013-07-29 0 5.900 5.900 6.040 5.900 6.000 181,000 1,084,000 5.9890 3.014 3.014 3.086 3.014 3.065 354,280 3.0597 -3.12%
2013-07-26 0 6.090 6.030 6.090 5.990 6.090 158,000 954,060 6.0384 3.111 3.081 3.111 3.060 3.111 309,261 3.0850 1.33%
2013-07-25 0 6.010 6.000 6.100 5.800 6.100 696,000 4,146,490 5.9576 3.070 3.065 3.116 2.963 3.116 1,362,316 3.0437 1.52%
2013-07-24 0 5.920 5.900 5.940 5.850 5.920 46,000 271,590 5.9041 3.024 3.014 3.035 2.989 3.024 90,038 3.0164 1.54%
2013-07-23 0 5.830 5.830 5.930 5.800 5.900 141,000 822,710 5.8348 2.979 2.979 3.030 2.963 3.014 275,986 2.9810 0.34%
2013-07-22 0 5.810 5.810 5.930 5.790 5.810 110,000 637,520 5.7956 2.968 2.968 3.030 2.958 2.968 215,309 2.9610 -0.17%
2013-07-19 0 5.820 5.820 5.900 5.820 5.900 48,000 280,600 5.8458 2.973 2.973 3.014 2.973 3.014 93,953 2.9866 -1.36%
2013-07-18 0 5.900 5.830 5.900 5.810 5.900 50,000 293,230 5.8646 3.014 2.979 3.014 2.968 3.014 97,868 2.9962 0.51%
2013-07-17 0 5.870 5.870 5.960 5.750 5.900 58,000 337,000 5.8103 2.999 2.999 3.045 2.938 3.014 113,526 2.9685 1.03%
2013-07-16 0 5.810 5.800 5.860 5.810 5.830 77,000 447,630 5.8134 2.968 2.963 2.994 2.968 2.979 150,716 2.9700 -1.02%
2013-07-15 0 5.870 5.870 5.910 5.870 5.960 51,000 299,680 5.8761 2.999 2.999 3.019 2.999 3.045 99,825 3.0021 -1.84%
2013-07-12 0 5.980 5.910 5.990 5.910 5.990 23,000 137,230 5.9665 3.055 3.019 3.060 3.019 3.060 45,019 3.0483 -0.17%
2013-07-11 0 5.990 5.910 6.000 5.910 5.990 78,000 463,320 5.9400 3.060 3.019 3.065 3.019 3.060 152,673 3.0347 1.18%
2013-07-10 0 5.920 5.890 5.920 5.890 5.990 402,000 2,376,510 5.9117 3.024 3.009 3.024 3.009 3.060 786,855 3.0203 -1.66%
2013-07-09 0 6.020 5.960 6.020 6.000 6.060 237,000 1,430,850 6.0373 3.076 3.045 3.076 3.065 3.096 463,892 3.0844 -0.17%
2013-07-08 0 6.030 5.960 6.040 5.910 6.040 1,131,000 6,730,650 5.9511 3.081 3.045 3.086 3.019 3.086 2,213,763 3.0404 0.50%
2013-07-05 0 6.000 5.990 6.000 6.000 6.150 312,000 1,878,440 6.0206 3.065 3.060 3.065 3.065 3.142 610,693 3.0759 -2.44%
2013-07-04 0 6.150 6.080 6.170 6.050 6.350 80,000 492,730 6.1591 3.142 3.106 3.152 3.091 3.244 156,588 3.1467 0.00%
2013-07-03 0 6.150 6.140 6.150 6.010 6.310 131,000 815,490 6.2251 3.142 3.137 3.142 3.070 3.224 256,413 3.1804 -0.81%
2013-07-02 0 6.200 6.140 6.200 6.030 6.230 423,570 2,606,367 6.1533 3.168 3.137 3.168 3.081 3.183 829,075 3.1437 1.97%
2013-06-28 0 6.080 6.020 6.090 6.000 6.080 251,000 1,516,970 6.0437 3.106 3.076 3.111 3.065 3.106 491,295 3.0877 1.33%
2013-06-27 0 6.000 6.000 6.050 5.960 6.200 378,000 2,269,530 6.0040 3.065 3.065 3.091 3.045 3.168 739,878 3.0674 -1.64%
2013-06-26 0 6.100 6.020 6.110 5.790 6.280 358,000 2,145,970 5.9943 3.116 3.076 3.122 2.958 3.208 700,731 3.0625 4.99%
2013-06-25 0 5.810 5.730 5.820 5.510 5.870 200,000 1,148,320 5.7416 2.968 2.927 2.973 2.815 2.999 391,470 2.9334 0.52%
2013-06-24 0 5.780 5.770 5.870 5.750 6.000 212,000 1,234,740 5.8242 2.953 2.948 2.999 2.938 3.065 414,958 2.9756 -2.53%
2013-06-21 0 5.930 5.920 5.990 5.850 6.000 171,000 1,013,280 5.9256 3.030 3.024 3.060 2.989 3.065 334,707 3.0274 -2.79%
2013-06-20 0 6.100 6.000 6.100 5.830 6.170 40,000 241,590 6.0398 3.116 3.065 3.116 2.979 3.152 78,294 3.0857 -1.29%
2013-06-19 0 6.180 6.110 6.180 6.090 6.210 476,000 2,916,510 6.1271 3.157 3.122 3.157 3.111 3.173 931,699 3.1303 1.48%
2013-06-18 0 6.090 6.080 6.100 6.030 6.270 400,000 2,447,040 6.1176 3.111 3.106 3.116 3.081 3.203 782,940 3.1254 1.00%
2013-06-17 0 6.030 6.010 6.030 5.950 6.210 144,000 866,180 6.0151 3.081 3.070 3.081 3.040 3.173 281,858 3.0731 1.34%
2013-06-14 0 5.950 5.950 5.980 5.770 5.950 71,000 419,670 5.9108 3.040 3.040 3.055 2.948 3.040 138,972 3.0198 2.23%
2013-06-13 0 5.820 5.820 5.880 5.670 5.890 163,000 946,230 5.8051 2.973 2.973 3.004 2.897 3.009 319,048 2.9658 -1.19%
2013-06-11 0 5.890 5.850 5.930 5.870 6.000 74,000 439,260 5.9359 3.009 2.989 3.030 2.999 3.065 144,844 3.0326 -1.17%
2013-06-10 0 5.960 5.920 6.000 5.850 6.000 210,500 1,246,845 5.9233 3.045 3.024 3.065 2.989 3.065 412,022 3.0262 2.94%
2013-06-07 0 5.790 5.760 5.790 5.710 5.810 346,000 2,001,850 5.7857 2.958 2.943 2.958 2.917 2.968 677,243 2.9559 2.66%
2013-06-06 0 5.640 5.640 5.760 5.530 5.780 195,000 1,102,832 5.6555 2.881 2.881 2.943 2.825 2.953 381,683 2.8894 -2.08%
2013-06-05 0 5.760 5.750 5.760 5.550 5.800 550,000 3,143,360 5.7152 2.943 2.938 2.943 2.835 2.963 1,076,543 2.9199 -0.69%
2013-06-04 0 5.800 5.800 5.850 5.700 5.800 156,000 900,350 5.7715 2.963 2.963 2.989 2.912 2.963 305,347 2.9486 0.69%
2013-06-03 0 5.760 5.760 5.820 5.650 5.880 154,000 893,510 5.8020 2.943 2.943 2.973 2.887 3.004 301,432 2.9642 -2.04%
2013-05-31 0 5.880 5.860 5.880 5.850 6.000 284,000 1,681,810 5.9219 3.004 2.994 3.004 2.989 3.065 555,887 3.0255 -0.17%
2013-05-30 0 5.890 5.890 5.930 5.750 6.000 393,000 2,314,730 5.8899 3.009 3.009 3.030 2.938 3.065 769,239 3.0091 3.33%
2013-05-29 0 5.700 5.670 5.700 5.500 5.800 509,000 2,869,190 5.6369 2.912 2.897 2.912 2.810 2.963 996,291 2.8799 3.83%
2013-05-28 0 5.490 5.450 5.500 5.450 5.500 273,000 1,498,270 5.4882 2.805 2.784 2.810 2.784 2.810 534,357 2.8039 1.29%
2013-05-27 0 5.420 5.380 5.440 5.190 5.440 293,000 1,566,650 5.3469 2.769 2.749 2.779 2.652 2.779 573,504 2.7317 4.59%
2013-05-24 0 5.250 5.180 5.250 5.150 5.260 222,000 1,156,790 5.2108 2.647 2.612 2.647 2.597 2.652 440,234 2.6277 1.35%
2013-05-23 0 5.180 5.130 5.180 5.100 5.250 170,000 873,930 5.1408 2.612 2.587 2.612 2.572 2.647 337,116 2.5924 -1.15%
2013-05-22 0 5.240 5.230 5.240 5.190 5.320 282,000 1,474,000 5.2270 2.642 2.637 2.642 2.617 2.683 559,216 2.6358 -0.19%
2013-05-21 0 5.250 5.230 5.250 5.060 5.250 373,000 1,950,890 5.2303 2.647 2.637 2.647 2.552 2.647 739,672 2.6375 2.94%
2013-05-20 0 5.100 5.090 5.100 5.050 5.100 567,000 2,876,870 5.0738 2.572 2.567 2.572 2.547 2.572 1,124,381 2.5586 0.99%
2013-05-16 0 5.050 5.030 5.050 5.030 5.050 139,000 701,470 5.0465 2.547 2.537 2.547 2.537 2.547 275,642 2.5449 0.20%
2013-05-15 0 5.040 5.030 5.040 5.040 5.080 866,215 4,377,125 5.0532 2.542 2.537 2.542 2.542 2.562 1,717,735 2.5482 -0.20%
2013-05-14 0 5.050 5.040 5.050 5.040 5.070 686,869 3,468,635 5.0499 2.547 2.542 2.547 2.542 2.557 1,362,085 2.5466 0.00%
2013-05-13 0 5.050 5.040 5.050 5.010 5.080 572,000 2,887,770 5.0485 2.547 2.542 2.547 2.526 2.562 1,134,296 2.5459 0.20%
2013-05-10 0 5.040 5.030 5.040 5.000 5.080 398,000 2,008,800 5.0472 2.542 2.537 2.542 2.521 2.562 789,248 2.5452 -0.98%
2013-05-09 0 5.090 5.050 5.100 5.090 5.090 20,000 101,800 5.0900 2.567 2.547 2.572 2.567 2.567 39,661 2.5668 0.00%
2013-05-08 0 5.090 5.060 5.090 5.010 5.100 292,000 1,474,630 5.0501 2.567 2.552 2.567 2.526 2.572 579,046 2.5467 0.79%
2013-05-07 0 5.050 5.050 5.100 4.950 5.080 399,000 1,988,430 4.9835 2.547 2.547 2.572 2.496 2.562 791,231 2.5131 2.02%
2013-05-06 0 4.950 4.950 5.020 4.920 5.050 122,000 607,110 4.9763 2.496 2.496 2.531 2.481 2.547 241,930 2.5094 -1.20%
2013-05-03 0 5.010 5.050 5.080 4.900 5.050 587,000 2,945,100 5.0172 2.526 2.547 2.562 2.471 2.547 1,164,042 2.5301 1.42%
2013-05-02 0 4.940 4.900 4.940 4.870 4.950 343,000 1,693,850 4.9383 2.491 2.471 2.491 2.456 2.496 680,181 2.4903 0.82%
2013-04-30 0 4.900 4.830 4.900 4.780 4.980 143,000 693,860 4.8522 2.471 2.436 2.471 2.410 2.511 283,574 2.4468 2.08%
2013-04-29 0 4.800 4.800 4.850 4.760 4.950 206,000 990,260 4.8071 2.421 2.421 2.446 2.400 2.496 408,505 2.4241 -3.03%
2013-04-26 0 4.950 4.910 4.950 4.760 5.000 629,000 3,083,720 4.9026 2.496 2.476 2.496 2.400 2.521 1,247,329 2.4723 3.77%
2013-04-25 0 4.770 4.770 4.800 4.770 4.850 41,000 197,850 4.8256 2.405 2.405 2.421 2.405 2.446 81,304 2.4334 -0.63%
2013-04-24 0 4.800 4.740 4.800 4.730 4.800 227,000 1,078,390 4.7506 2.421 2.390 2.421 2.385 2.421 450,149 2.3956 2.13%
2013-04-23 0 4.700 4.700 4.740 4.700 4.750 44,000 207,910 4.7252 2.370 2.370 2.390 2.370 2.395 87,254 2.3828 -0.42%
2013-04-22 0 4.720 4.700 4.730 4.680 4.740 53,000 249,800 4.7132 2.380 2.370 2.385 2.360 2.390 105,101 2.3768 -0.84%
2013-04-19 0 4.760 4.710 4.760 4.720 4.760 70,000 332,720 4.7531 2.400 2.375 2.400 2.380 2.400 138,812 2.3969 1.28%
2013-04-18 0 4.700 4.660 4.700 4.650 4.700 140,000 654,360 4.6740 2.370 2.350 2.370 2.345 2.370 277,625 2.3570 1.29%
2013-04-17 0 4.640 4.640 4.700 4.450 4.660 565,000 2,609,340 4.6183 2.340 2.340 2.370 2.244 2.350 1,120,415 2.3289 0.00%
2013-04-16 0 4.640 4.640 4.660 4.640 4.700 647,000 3,002,530 4.6407 2.340 2.340 2.350 2.340 2.370 1,283,024 2.3402 0.00%
2013-04-15 0 4.640 4.610 4.640 4.630 4.700 2,204,000 10,229,140 4.6412 2.340 2.325 2.340 2.335 2.370 4,370,610 2.3404 0.22%
2013-04-12 0 4.630 4.620 4.630 4.610 4.670 543,000 2,520,010 4.6409 2.335 2.330 2.335 2.325 2.355 1,076,788 2.3403 0.22%
2013-04-11 0 4.620 4.500 4.620 4.580 4.650 1,021,000 4,705,740 4.6090 2.330 2.269 2.330 2.310 2.345 2,024,679 2.3242 -0.22%
2013-04-10 0 4.630 4.620 4.630 4.610 4.650 214,000 991,980 4.6354 2.335 2.330 2.335 2.325 2.345 424,370 2.3375 -0.43%
2013-04-09 0 4.650 4.640 4.650 4.600 4.700 373,000 1,737,580 4.6584 2.345 2.340 2.345 2.320 2.370 739,672 2.3491 1.53%
2013-04-08 0 4.580 4.560 4.580 4.520 4.600 427,000 1,957,620 4.5846 2.310 2.300 2.310 2.279 2.320 846,756 2.3119 0.66%
2013-04-05 0 4.550 4.490 4.550 4.480 4.690 240,000 1,090,500 4.5438 2.294 2.264 2.294 2.259 2.365 475,928 2.2913 -1.52%
2013-04-03 0 4.620 4.590 4.620 4.540 4.640 634,000 2,925,820 4.6149 2.330 2.315 2.330 2.289 2.340 1,257,244 2.3272 0.43%
2013-04-02 0 4.600 4.560 4.600 4.420 4.620 188,000 854,550 4.5455 2.320 2.300 2.320 2.229 2.330 372,811 2.2922 4.07%
2013-03-28 0 4.420 4.390 4.420 4.400 4.480 120,000 529,690 4.4141 2.229 2.214 2.229 2.219 2.259 237,964 2.2259 -1.78%
2013-03-27 0 4.500 4.450 4.500 4.400 4.520 140,000 624,920 4.4637 2.269 2.244 2.269 2.219 2.279 277,625 2.2510 -0.66%
2013-03-26 0 4.530 4.440 4.530 4.410 4.530 32,000 143,970 4.4991 2.284 2.239 2.284 2.224 2.284 63,457 2.2688 0.89%
2013-03-25 0 4.490 4.450 4.490 4.360 4.530 31,000 138,370 4.4635 2.264 2.244 2.264 2.199 2.284 61,474 2.2509 4.18%
2013-03-22 0 4.310 4.310 4.370 4.310 4.630 291,000 1,300,440 4.4689 2.173 2.173 2.204 2.173 2.335 577,063 2.2535 -2.27%
2013-03-21 0 4.410 4.400 4.410 4.380 4.530 377,000 1,692,990 4.4907 2.224 2.219 2.224 2.209 2.284 747,604 2.2646 -3.29%
2013-03-20 0 4.560 4.490 4.560 4.410 4.630 296,000 1,319,690 4.4584 2.300 2.264 2.300 2.224 2.335 586,978 2.2483 -0.44%
2013-03-19 0 4.580 4.460 4.580 4.500 4.580 304,000 1,395,100 4.5891 2.310 2.249 2.310 2.269 2.310 602,843 2.3142 0.44%
2013-03-18 0 4.560 4.550 4.620 4.450 4.630 37,500 170,465 4.5457 2.300 2.294 2.330 2.244 2.335 74,364 2.2923 -2.36%
2013-03-15 0 4.670 4.610 4.670 4.600 4.800 70,000 328,300 4.6900 2.355 2.325 2.355 2.320 2.421 138,812 2.3651 -0.43%
2013-03-14 0 4.690 4.630 4.690 4.600 4.690 698,000 3,227,940 4.6246 2.365 2.335 2.365 2.320 2.365 1,384,159 2.3321 1.30%
2013-03-13 0 4.630 4.530 4.630 4.530 4.630 22,013 99,820 4.5346 2.335 2.284 2.335 2.284 2.335 43,653 2.2867 2.43%
2013-03-12 0 4.520 4.490 4.540 4.490 4.550 827,000 3,727,750 4.5076 2.279 2.264 2.289 2.264 2.294 1,639,970 2.2731 1.35%
2013-03-11 0 4.460 4.460 4.470 4.460 4.460 3,000 13,380 4.4600 2.249 2.249 2.254 2.249 2.249 5,949 2.2491 0.22%
2013-03-08 0 4.450 4.450 4.470 4.450 4.460 28,000 124,760 4.4557 2.244 2.244 2.254 2.244 2.249 55,525 2.2469 1.37%
2013-03-07 0 4.390 4.330 4.420 4.390 4.420 3,000 13,230 4.4100 2.214 2.184 2.229 2.214 2.229 5,949 2.2239 -0.68%
2013-03-06 0 4.420 4.410 4.420 4.400 4.420 17,000 74,950 4.4088 2.229 2.224 2.229 2.219 2.229 33,712 2.2233 0.68%
2013-03-05 0 4.390 4.390 4.410 4.360 4.520 1,096,000 4,930,530 4.4987 2.214 2.214 2.224 2.199 2.279 2,173,407 2.2686 -2.44%
2013-03-04 0 4.500 4.450 4.530 4.500 4.550 15,000 67,550 4.5033 2.269 2.244 2.284 2.269 2.294 29,746 2.2709 -1.32%
2013-03-01 0 4.560 4.530 4.560 4.560 4.560 64,000 291,800 4.5594 2.300 2.284 2.300 2.300 2.300 126,914 2.2992 0.88%
2013-02-28 0 4.520 4.520 4.560 4.510 4.560 1,217,000 5,504,540 4.5230 2.279 2.279 2.300 2.274 2.300 2,413,354 2.2809 -0.66%
2013-02-27 0 4.550 4.550 4.570 4.500 4.580 322,000 1,465,700 4.5519 2.294 2.294 2.305 2.269 2.310 638,537 2.2954 0.00%
2013-02-26 0 4.550 4.550 4.580 4.500 4.550 69,000 313,820 4.5481 2.294 2.294 2.310 2.269 2.294 136,829 2.2935 0.00%
2013-02-25 0 4.550 4.540 4.580 4.400 4.550 24,000 108,670 4.5279 2.294 2.289 2.310 2.219 2.294 47,593 2.2833 2.25%
2013-02-22 0 4.450 4.420 4.450 4.450 4.480 54,000 241,260 4.4678 2.244 2.229 2.244 2.244 2.259 107,084 2.2530 -0.67%
2013-02-21 0 4.480 4.420 4.480 4.420 4.570 308,000 1,367,620 4.4403 2.259 2.229 2.259 2.229 2.305 610,775 2.2392 -2.61%
2013-02-20 0 4.600 4.580 4.620 4.600 4.620 56,000 258,220 4.6111 2.320 2.310 2.330 2.320 2.330 111,050 2.3253 0.88%
2013-02-19 0 4.560 4.560 4.600 4.560 4.620 313,000 1,439,160 4.5980 2.300 2.300 2.320 2.300 2.330 620,690 2.3186 -1.30%
2013-02-18 0 4.620 4.620 4.650 4.600 4.650 47,000 216,370 4.6036 2.330 2.330 2.345 2.320 2.345 93,203 2.3215 -1.91%
2013-02-15 0 4.710 4.660 4.710 4.710 4.720 61,000 287,420 4.7118 2.375 2.350 2.375 2.375 2.380 120,965 2.3761 0.64%
2013-02-14 0 4.680 4.600 4.680 4.570 4.710 15,000 69,630 4.6420 2.360 2.320 2.360 2.305 2.375 29,746 2.3409 -0.85%
2013-02-08 0 4.720 4.720 4.800 4.710 4.710 1,000 4,710 4.7100 2.380 2.380 2.421 2.375 2.375 1,983 2.3751 -0.63%
2013-02-07 0 4.750 4.660 4.750 4.700 4.760 51,000 241,260 4.7306 2.395 2.350 2.395 2.370 2.400 101,135 2.3855 -0.42%
2013-02-06 0 4.770 4.680 4.770 4.770 4.790 114,000 545,200 4.7825 2.405 2.360 2.405 2.405 2.415 226,066 2.4117 -0.21%
2013-02-05 0 4.780 4.760 4.780 4.680 4.810 198,000 947,960 4.7877 2.410 2.400 2.410 2.360 2.426 392,641 2.4143 -0.83%
2013-02-04 0 4.820 4.750 4.820 4.700 4.820 275,000 1,318,010 4.7928 2.431 2.395 2.431 2.370 2.431 545,335 2.4169 3.21%
2013-02-01 0 4.670 4.660 4.800 4.600 4.820 595,000 2,852,900 4.7948 2.355 2.350 2.421 2.320 2.431 1,179,906 2.4179 -3.11%
2013-01-31 0 4.820 4.820 4.830 4.820 4.820 24,000 115,680 4.8200 2.431 2.431 2.436 2.431 2.431 47,593 2.4306 -0.82%
2013-01-30 0 4.860 4.820 4.860 4.800 4.900 356,000 1,736,550 4.8779 2.451 2.431 2.451 2.421 2.471 705,961 2.4598 0.83%
2013-01-29 0 4.820 4.820 4.830 4.770 4.820 104,000 500,840 4.8158 2.431 2.431 2.436 2.405 2.431 206,236 2.4285 4.78%
2013-01-28 0 4.600 4.530 4.850 4.600 4.940 53,000 257,650 4.8613 2.320 2.284 2.446 2.320 2.491 105,101 2.4515 -5.54%
2013-01-25 0 4.870 4.860 4.910 4.780 4.920 1,944,000 9,528,060 4.9013 2.456 2.451 2.476 2.410 2.481 3,855,021 2.4716 2.53%
2013-01-24 0 4.750 4.750 4.790 4.690 4.820 298,000 1,421,530 4.7702 2.395 2.395 2.415 2.365 2.431 590,945 2.4055 1.93%
2013-01-23 0 4.660 4.630 4.670 4.600 4.670 803,000 3,733,140 4.6490 2.350 2.335 2.355 2.320 2.355 1,592,377 2.3444 0.65%
2013-01-22 0 4.630 4.630 4.680 4.490 4.640 27,000 124,160 4.5985 2.335 2.335 2.360 2.264 2.340 53,542 2.3189 1.09%
2013-01-21 0 4.580 4.570 4.590 4.580 4.600 47,000 215,700 4.5894 2.310 2.305 2.315 2.310 2.320 93,203 2.3143 -4.18%
2013-01-18 0 4.780 4.710 4.800 4.630 4.800 184,000 868,250 4.7188 2.410 2.375 2.421 2.335 2.421 364,878 2.3796 0.63%
2013-01-17 0 4.750 4.750 4.780 4.490 4.780 144,000 672,760 4.6719 2.395 2.395 2.410 2.264 2.410 285,557 2.3560 4.17%
2013-01-16 0 4.560 4.480 4.560 4.400 4.600 2,332,000 10,603,110 4.5468 2.300 2.259 2.300 2.219 2.320 4,624,438 2.2928 2.70%
2013-01-15 0 4.440 4.440 4.450 4.370 4.440 35,000 154,650 4.4186 2.239 2.239 2.244 2.204 2.239 69,406 2.2282 0.23%
2013-01-14 0 4.430 4.430 4.480 4.420 4.430 36,000 159,170 4.4214 2.234 2.234 2.259 2.229 2.234 71,389 2.2296 0.23%
2013-01-11 0 4.420 4.420 4.490 4.380 4.450 60,000 265,180 4.4197 2.229 2.229 2.264 2.209 2.244 118,982 2.2287 -0.67%
2013-01-10 0 4.450 4.450 4.500 4.450 4.500 293,000 1,316,230 4.4923 2.244 2.244 2.269 2.244 2.269 581,029 2.2653 0.00%
2013-01-09 0 4.450 4.440 4.450 4.450 4.500 68,000 304,420 4.4768 2.244 2.239 2.244 2.244 2.269 134,846 2.2575 0.00%
2013-01-08 0 4.450 4.440 4.500 4.450 4.500 120,000 538,540 4.4878 2.244 2.239 2.269 2.244 2.269 237,964 2.2631 -0.22%
2013-01-07 0 4.460 4.450 4.460 4.370 4.490 207,000 919,780 4.4434 2.249 2.244 2.249 2.204 2.264 410,488 2.2407 2.06%
2013-01-04 0 4.370 4.370 4.380 4.360 4.410 236,000 1,035,490 4.3877 2.204 2.204 2.209 2.199 2.224 467,996 2.2126 -1.58%
2013-01-03 0 4.440 4.420 4.440 4.410 4.440 75,000 330,890 4.4119 2.239 2.229 2.239 2.224 2.239 148,728 2.2248 -0.67%
2013-01-02 0 4.470 4.460 4.470 4.420 4.500 67,000 298,620 4.4570 2.254 2.249 2.254 2.229 2.269 132,863 2.2476 -0.67%
2012-12-31 0 4.500 4.500 4.550 4.500 4.500 40,000 180,000 4.5000 2.269 2.269 2.294 2.269 2.269 79,321 2.2692 0.00%
2012-12-28 0 4.500 4.500 4.540 4.400 4.500 143,000 633,620 4.4309 2.269 2.269 2.289 2.219 2.269 283,574 2.2344 0.22%
2012-12-27 0 4.490 4.470 4.500 4.450 4.500 96,000 430,060 4.4798 2.264 2.254 2.269 2.244 2.269 190,371 2.2591 -0.22%
2012-12-24 0 4.500 4.450 4.500 4.480 4.500 130,000 582,950 4.4842 2.269 2.244 2.269 2.259 2.269 257,795 2.2613 0.22%
2012-12-21 0 4.490 4.510 4.530 4.470 4.510 539,000 2,422,450 4.4943 2.264 2.274 2.284 2.254 2.274 1,068,856 2.2664 -0.22%
2012-12-20 0 4.500 4.500 4.520 4.480 4.500 361,000 1,624,260 4.4993 2.269 2.269 2.279 2.259 2.269 715,876 2.2689 0.00%
2012-12-19 0 4.500 4.460 4.510 4.460 4.500 67,000 301,150 4.4948 2.269 2.249 2.274 2.249 2.269 132,863 2.2666 0.00%
2012-12-18 0 4.500 4.500 4.520 4.460 4.500 499,000 2,236,580 4.4821 2.269 2.269 2.279 2.249 2.269 989,535 2.2602 0.90%
2012-12-17 0 4.460 4.400 4.470 4.460 4.520 132,000 590,830 4.4760 2.249 2.219 2.254 2.249 2.279 261,761 2.2571 -0.22%
2012-12-14 0 4.470 4.470 4.480 4.450 4.480 163,000 729,880 4.4778 2.254 2.254 2.259 2.244 2.259 323,235 2.2580 0.22%
2012-12-13 0 4.460 4.460 4.490 4.450 4.530 197,000 886,520 4.5001 2.249 2.249 2.264 2.244 2.284 390,658 2.2693 -1.55%
2012-12-12 0 4.530 4.500 4.530 4.480 4.530 1,027,000 4,651,350 4.5291 2.284 2.269 2.284 2.259 2.284 2,036,577 2.2839 1.12%
2012-12-11 0 4.480 4.430 4.480 4.430 4.480 78,000 346,640 4.4441 2.259 2.234 2.259 2.234 2.259 154,677 2.2411 0.90%
2012-12-10 0 4.440 4.440 4.450 4.440 4.490 210,000 936,000 4.4571 2.239 2.239 2.244 2.239 2.264 416,437 2.2476 -0.89%
2012-12-07 0 4.480 4.450 4.480 4.450 4.480 53,000 236,380 4.4600 2.259 2.244 2.259 2.244 2.259 105,101 2.2491 0.45%
2012-12-06 0 4.460 4.430 4.460 4.430 4.460 261,000 1,160,940 4.4480 2.249 2.234 2.249 2.234 2.249 517,572 2.2430 -0.45%
2012-12-05 0 4.480 4.460 4.480 4.480 4.500 234,000 1,049,940 4.4869 2.259 2.249 2.259 2.259 2.269 464,030 2.2627 -0.88%
2012-12-04 0 4.520 4.500 4.520 4.500 4.550 100,000 450,520 4.5052 2.279 2.269 2.279 2.269 2.294 198,304 2.2719 -0.22%
2012-12-03 0 4.530 4.530 4.550 4.500 4.550 228,000 1,036,210 4.5448 2.284 2.284 2.294 2.269 2.294 452,132 2.2918 0.44%
2012-11-30 0 4.510 4.500 4.510 4.480 4.510 104,000 467,630 4.4964 2.274 2.269 2.274 2.259 2.274 206,236 2.2675 0.00%
2012-11-29 0 4.510 4.500 4.510 4.500 4.520 42,000 189,230 4.5055 2.274 2.269 2.274 2.269 2.279 83,287 2.2720 0.22%
2012-11-28 0 4.500 4.460 4.500 4.460 4.500 50,000 223,830 4.4766 2.269 2.249 2.269 2.249 2.269 99,152 2.2574 0.45%
2012-11-27 0 4.480 4.450 4.480 4.450 4.480 391,000 1,751,190 4.4787 2.259 2.244 2.259 2.244 2.259 775,367 2.2585 -0.88%
2012-11-26 0 4.520 4.460 4.520 4.420 4.520 176,000 790,660 4.4924 2.279 2.249 2.279 2.229 2.279 349,014 2.2654 1.12%
2012-11-23 0 4.470 4.470 4.480 4.450 4.490 136,000 609,040 4.4782 2.254 2.254 2.259 2.244 2.264 269,693 2.2583 0.22%
2012-11-22 0 4.460 4.460 4.500 4.450 4.500 107,000 481,360 4.4987 2.249 2.249 2.269 2.244 2.269 212,185 2.2686 -0.89%
2012-11-21 0 4.500 4.480 4.500 4.480 4.520 329,000 1,478,870 4.4950 2.269 2.259 2.269 2.259 2.279 652,419 2.2668 0.67%
2012-11-20 0 4.470 4.430 4.470 4.430 4.470 71,000 317,050 4.4655 2.254 2.234 2.254 2.234 2.254 140,796 2.2518 1.36%
2012-11-19 0 4.410 4.400 4.430 4.410 4.430 5,000 22,090 4.4180 2.224 2.219 2.234 2.224 2.234 9,915 2.2279 -1.56%
2012-11-16 0 4.480 4.430 4.480 4.370 4.480 125,000 558,780 4.4702 2.259 2.234 2.259 2.204 2.259 247,879 2.2542 0.00%
2012-11-15 0 4.480 4.390 4.480 4.380 4.500 58,000 258,400 4.4552 2.259 2.214 2.259 2.209 2.269 115,016 2.2466 1.82%
2012-11-14 0 4.400 4.380 4.480 4.380 4.580 105,000 468,760 4.4644 2.219 2.209 2.259 2.209 2.310 208,219 2.2513 0.00%
2012-11-13 0 4.400 4.350 4.400 4.220 4.400 145,000 620,920 4.2822 2.219 2.194 2.219 2.128 2.219 287,540 2.1594 0.46%
2012-11-12 0 4.380 4.380 4.390 4.290 4.390 155,000 668,270 4.3114 2.209 2.209 2.214 2.163 2.214 307,370 2.1742 0.00%
2012-11-09 0 4.380 4.330 4.380 4.320 4.450 144,000 631,160 4.3831 2.209 2.184 2.209 2.178 2.244 285,557 2.2103 -2.23%
2012-11-08 0 4.480 4.490 4.520 4.430 4.600 200,000 905,390 4.5270 2.259 2.264 2.279 2.234 2.320 396,607 2.2828 -1.32%
2012-11-07 0 4.540 4.500 4.590 4.400 4.540 334,000 1,483,910 4.4428 2.289 2.269 2.315 2.219 2.289 662,334 2.2404 2.02%
2012-11-06 0 4.450 4.410 4.450 4.380 4.450 65,000 286,160 4.4025 2.244 2.224 2.244 2.209 2.244 128,897 2.2201 0.68%
2012-11-05 0 4.420 4.400 4.420 4.350 4.420 409,000 1,793,180 4.3843 2.229 2.219 2.229 2.194 2.229 811,061 2.2109 1.61%
2012-11-02 0 4.350 4.340 4.350 4.320 4.400 895,000 3,901,800 4.3596 2.194 2.189 2.194 2.178 2.219 1,774,817 2.1984 0.23%
2012-11-01 0 4.340 4.270 4.340 4.240 4.340 399,000 1,701,260 4.2638 2.189 2.153 2.189 2.138 2.189 791,231 2.1501 2.36%
2012-10-31 0 4.240 4.230 4.240 4.220 4.240 184,000 777,920 4.2278 2.138 2.133 2.138 2.128 2.138 364,878 2.1320 0.00%
2012-10-30 0 4.240 4.220 4.240 4.220 4.240 131,000 553,320 4.2238 2.138 2.128 2.138 2.128 2.138 259,778 2.1300 0.47%
2012-10-29 0 4.220 4.200 4.220 4.200 4.230 139,000 585,660 4.2134 2.128 2.118 2.128 2.118 2.133 275,642 2.1247 -0.24%
2012-10-26 0 4.230 4.200 4.230 4.210 4.240 35,000 148,330 4.2380 2.133 2.118 2.133 2.123 2.138 69,406 2.1371 -0.24%
2012-10-25 0 4.240 4.200 4.250 4.170 4.250 1,254,000 5,268,000 4.2010 2.138 2.118 2.143 2.103 2.143 2,486,726 2.1184 0.24%
2012-10-24 0 4.230 4.210 4.230 4.200 4.270 430,000 1,819,330 4.2310 2.133 2.123 2.133 2.118 2.153 852,705 2.1336 -0.70%
2012-10-22 0 4.260 4.250 4.260 4.250 4.350 571,000 2,434,190 4.2630 2.148 2.143 2.148 2.143 2.194 1,132,313 2.1497 0.00%
2012-10-19 0 4.260 4.250 4.270 4.220 4.260 334,000 1,419,470 4.2499 2.148 2.143 2.153 2.128 2.148 662,334 2.1431 0.00%
2012-10-18 0 4.260 4.250 4.260 4.230 4.260 350,000 1,486,930 4.2484 2.148 2.143 2.148 2.133 2.148 694,062 2.1424 0.95%
2012-10-17 0 4.220 4.200 4.220 4.180 4.230 2,691,000 11,302,340 4.2001 2.128 2.118 2.128 2.108 2.133 5,336,348 2.1180 0.00%
2012-10-16 0 4.220 4.200 4.220 4.170 4.220 141,000 591,070 4.1920 2.128 2.118 2.128 2.103 2.128 279,608 2.1139 -0.71%
2012-10-15 0 4.250 4.240 4.250 4.230 4.260 79,000 335,510 4.2470 2.143 2.138 2.143 2.133 2.148 156,660 2.1416 0.47%
2012-10-12 0 4.230 4.200 4.230 4.200 4.240 74,000 311,510 4.2096 2.133 2.118 2.133 2.118 2.138 146,745 2.1228 -0.24%
2012-10-11 0 4.240 4.230 4.240 4.230 4.270 108,000 460,170 4.2608 2.138 2.133 2.138 2.133 2.153 214,168 2.1486 -0.24%
2012-10-10 0 4.250 4.210 4.250 4.200 4.260 231,100 973,015 4.2104 2.143 2.123 2.143 2.118 2.148 458,279 2.1232 0.95%
2012-10-09 0 4.210 4.200 4.220 4.080 4.230 675,000 2,797,460 4.1444 2.123 2.118 2.128 2.057 2.133 1,338,549 2.0899 -1.17%
2012-10-08 0 4.260 4.200 4.260 4.170 4.260 40,000 168,220 4.2055 2.148 2.118 2.148 2.103 2.148 79,321 2.1207 0.95%
2012-10-05 0 4.220 4.200 4.220 4.170 4.220 61,000 256,090 4.1982 2.128 2.118 2.128 2.103 2.128 120,965 2.1171 0.72%
2012-10-04 0 4.190 4.180 4.190 4.150 4.210 151,000 631,150 4.1798 2.113 2.108 2.113 2.093 2.123 299,438 2.1078 -0.71%
2012-10-03 0 4.220 4.200 4.220 4.170 4.250 30,000 126,120 4.2040 2.128 2.118 2.128 2.103 2.143 59,491 2.1200 0.24%
2012-09-28 0 4.210 4.200 4.210 4.060 4.210 39,000 163,550 4.1936 2.123 2.118 2.123 2.047 2.123 77,338 2.1147 -0.47%
2012-09-27 0 4.230 4.220 4.230 4.200 4.230 30,000 126,060 4.2020 2.133 2.128 2.133 2.118 2.133 59,491 2.1190 1.98%
2012-09-26 0 4.210 4.210 4.220 4.190 4.240 260,000 1,095,870 4.2149 2.092 2.092 2.097 2.082 2.107 523,296 2.0942 -0.71%
2012-09-25 0 4.240 4.240 4.250 4.200 4.240 611,000 2,581,650 4.2253 2.107 2.107 2.112 2.087 2.107 1,229,745 2.0993 0.47%
2012-09-24 0 4.220 4.220 4.230 4.200 4.230 128,000 540,310 4.2212 2.097 2.097 2.102 2.087 2.102 257,622 2.0973 0.48%
2012-09-21 0 4.200 4.200 4.210 4.200 4.220 247,591 1,039,864 4.1999 2.087 2.087 2.092 2.087 2.097 498,320 2.0867 0.24%
2012-09-20 0 4.190 4.180 4.200 4.190 4.210 426,000 1,783,830 4.1874 2.082 2.077 2.087 2.082 2.092 857,400 2.0805 -0.24%
2012-09-19 0 4.200 4.190 4.210 4.180 4.220 162,000 680,405 4.2000 2.087 2.082 2.092 2.077 2.097 326,053 2.0868 -0.24%
2012-09-18 0 4.210 4.200 4.210 4.200 4.220 544,000 2,289,230 4.2081 2.092 2.087 2.092 2.087 2.097 1,094,896 2.0908 0.24%
2012-09-17 0 4.200 4.200 4.210 4.180 4.250 374,000 1,570,140 4.1982 2.087 2.087 2.092 2.077 2.112 752,741 2.0859 -0.47%
2012-09-14 0 4.220 4.220 4.230 4.200 4.230 723,000 3,049,730 4.2182 2.097 2.097 2.102 2.087 2.102 1,455,164 2.0958 0.48%
2012-09-13 0 4.200 4.200 4.220 4.170 4.230 1,066,000 4,480,260 4.2029 2.087 2.087 2.097 2.072 2.102 2,145,512 2.0882 0.48%
2012-09-12 0 4.180 4.170 4.190 4.160 4.180 276,010 1,153,681 4.1799 2.077 2.072 2.082 2.067 2.077 555,519 2.0768 -0.24%
2012-09-11 0 4.190 4.180 4.200 4.160 4.190 45,000 187,550 4.1678 2.082 2.077 2.087 2.067 2.082 90,570 2.0708 -0.24%
2012-09-10 0 4.200 4.190 4.200 4.020 4.200 59,000 247,290 4.1914 2.087 2.082 2.087 1.997 2.087 118,748 2.0825 0.24%
2012-09-07 0 4.190 4.190 4.210 4.020 4.190 95,000 395,450 4.1626 2.082 2.082 2.092 1.997 2.082 191,204 2.0682 0.00%
2012-09-06 0 4.190 4.190 4.240 4.170 4.200 311,739 1,309,223 4.1997 2.082 2.082 2.107 2.072 2.087 627,429 2.0866 1.21%
2012-09-05 0 4.140 4.140 4.160 4.130 4.160 6,000 24,860 4.1433 2.057 2.057 2.067 2.052 2.067 12,076 2.0586 -1.19%
2012-09-04 0 4.190 4.180 4.190 4.180 4.200 162,000 680,210 4.1988 2.082 2.077 2.082 2.077 2.087 326,053 2.0862 -0.95%
2012-09-03 0 4.230 4.220 4.230 4.110 4.280 699,000 2,899,310 4.1478 2.102 2.097 2.102 2.042 2.127 1,406,860 2.0608 2.92%
2012-08-31 0 4.110 4.110 4.120 4.090 4.110 25,000 102,540 4.1016 2.042 2.042 2.047 2.032 2.042 50,317 2.0379 0.74%
2012-08-30 0 4.080 4.060 4.100 4.080 4.160 396,000 1,624,750 4.1029 2.027 2.017 2.037 2.027 2.067 797,020 2.0385 -1.21%
2012-08-29 0 4.130 4.110 4.140 4.040 4.160 1,119,526 4,615,390 4.1226 2.052 2.042 2.057 2.007 2.067 2,253,243 2.0483 2.23%
2012-08-28 0 4.040 4.040 4.060 4.000 4.050 326,000 1,311,560 4.0232 2.007 2.007 2.017 1.987 2.012 656,132 1.9989 1.00%
2012-08-27 0 4.000 3.990 4.000 3.980 4.020 162,000 648,590 4.0036 1.987 1.982 1.987 1.977 1.997 326,053 1.9892 0.50%
2012-08-24 0 3.980 3.980 3.990 3.940 4.040 335,000 1,339,070 3.9972 1.977 1.977 1.982 1.958 2.007 674,246 1.9860 1.02%
2012-08-23 0 3.940 3.930 3.950 3.900 3.940 62,000 243,530 3.9279 1.958 1.953 1.963 1.938 1.958 124,786 1.9516 -0.51%
2012-08-22 0 3.960 3.940 3.960 3.880 3.960 189,000 741,170 3.9215 1.968 1.958 1.968 1.928 1.968 380,396 1.9484 1.54%
2012-08-21 0 3.900 3.890 3.990 3.890 3.900 841,000 3,279,430 3.8994 1.938 1.933 1.982 1.933 1.938 1,692,660 1.9374 0.26%
2012-08-20 0 3.890 3.870 3.890 3.890 3.910 171,000 666,710 3.8989 1.933 1.923 1.933 1.933 1.943 344,168 1.9372 -1.02%
2012-08-17 0 3.930 3.920 3.930 3.930 3.930 37,000 145,410 3.9300 1.953 1.948 1.953 1.953 1.953 74,469 1.9526 -0.76%
2012-08-16 0 3.960 3.930 3.960 3.960 3.960 13,000 51,480 3.9600 1.968 1.953 1.968 1.968 1.968 26,165 1.9675 -0.75%
2012-08-15 0 3.990 3.980 3.990 3.960 4.000 66,030 264,020 3.9985 1.982 1.977 1.982 1.968 1.987 132,897 1.9867 0.25%
2012-08-14 0 3.980 3.960 3.980 3.970 3.980 193,000 767,620 3.9773 1.977 1.968 1.977 1.972 1.977 388,446 1.9761 1.02%
2012-08-13 0 3.940 3.940 4.000 3.910 4.040 87,000 347,710 3.9967 1.958 1.958 1.987 1.943 2.007 175,103 1.9857 -1.50%
2012-08-10 0 4.000 4.000 4.020 3.990 4.000 26,000 103,950 3.9981 1.987 1.987 1.997 1.982 1.987 52,330 1.9864 0.00%
2012-08-09 0 4.000 4.000 4.020 4.000 4.000 16,000 64,000 4.0000 1.987 1.987 1.997 1.987 1.987 32,203 1.9874 -0.50%
2012-08-08 0 4.020 3.940 4.040 4.020 4.050 34,000 137,060 4.0312 1.997 1.958 2.007 1.997 2.012 68,431 2.0029 0.50%
2012-08-07 0 4.000 4.000 4.050 3.990 4.000 215,000 859,870 3.9994 1.987 1.987 2.012 1.982 1.987 432,725 1.9871 0.00%
2012-08-06 0 4.000 4.000 4.020 3.980 4.000 76,050 304,140 3.9992 1.987 1.987 1.997 1.977 1.987 153,064 1.9870 0.00%
2012-08-03 0 4.000 3.970 4.020 3.970 4.020 266,000 1,058,110 3.9779 1.987 1.972 1.997 1.972 1.997 535,372 1.9764 0.00%
2012-08-02 0 4.000 4.000 4.020 4.000 4.020 146,000 584,430 4.0029 1.987 1.987 1.997 1.987 1.997 293,851 1.9889 -0.99%
2012-08-01 0 4.040 4.020 4.040 3.950 4.050 229,000 913,990 3.9912 2.007 1.997 2.007 1.963 2.012 460,903 1.9830 1.76%
2012-07-31 0 3.970 3.970 4.000 3.950 3.990 84,000 334,190 3.9785 1.972 1.972 1.987 1.963 1.982 169,065 1.9767 -0.25%
2012-07-30 0 3.980 3.980 3.990 3.980 4.000 30,000 119,640 3.9880 1.977 1.977 1.982 1.977 1.987 60,380 1.9814 -0.25%
2012-07-27 0 3.990 3.930 3.990 3.970 4.000 503,000 1,986,930 3.9502 1.982 1.953 1.982 1.972 1.987 1,012,376 1.9626 0.76%
2012-07-26 0 3.960 3.910 3.980 3.940 3.960 162,000 640,900 3.9562 1.968 1.943 1.977 1.958 1.968 326,053 1.9656 0.76%
2012-07-25 0 3.930 3.880 3.930 3.820 3.950 151,000 584,320 3.8697 1.953 1.928 1.953 1.898 1.963 303,914 1.9226 2.88%
2012-07-24 0 3.820 3.820 3.950 3.820 3.820 11,000 42,020 3.8200 1.898 1.898 1.963 1.898 1.898 22,139 1.8980 -3.05%
2012-07-23 0 3.940 3.880 3.950 - - 720,000 2,826,000 3.9250 1.958 1.928 1.963 - - 1,449,126 1.9501 0.00%
2012-07-20 0 3.940 3.880 3.950 3.900 3.940 1,076,000 4,241,720 3.9421 1.958 1.928 1.963 1.938 1.958 2,165,639 1.9586 -0.25%
2012-07-19 0 3.950 3.940 4.000 3.940 3.960 335,000 1,321,585 3.9450 1.963 1.958 1.987 1.958 1.968 674,246 1.9601 -0.25%
2012-07-18 0 3.960 3.930 3.990 3.940 3.960 73,000 288,220 3.9482 1.968 1.953 1.982 1.958 1.968 146,925 1.9617 0.00%
2012-07-17 0 3.960 3.930 3.980 3.960 3.990 1,468,783 5,849,839 3.9828 1.968 1.953 1.977 1.968 1.982 2,956,184 1.9788 -0.75%
2012-07-16 0 3.990 3.940 3.990 3.990 4.000 54,000 215,820 3.9967 1.982 1.958 1.982 1.982 1.987 108,684 1.9857 0.25%
2012-07-13 0 3.980 3.960 3.980 3.900 3.990 257,000 1,021,180 3.9735 1.977 1.968 1.977 1.938 1.982 517,258 1.9742 -0.25%
2012-07-12 0 3.990 3.970 4.000 3.950 4.020 503,000 2,003,720 3.9835 1.982 1.972 1.987 1.963 1.997 1,012,376 1.9792 0.25%
2012-07-11 0 3.980 3.950 3.980 3.830 3.980 791,000 3,106,530 3.9273 1.977 1.963 1.977 1.903 1.977 1,592,026 1.9513 3.38%
2012-07-10 0 3.850 3.840 3.850 3.840 3.860 328,000 1,262,390 3.8488 1.913 1.908 1.913 1.908 1.918 660,158 1.9123 0.26%
2012-07-09 0 3.840 3.880 3.890 3.840 3.900 134,000 515,820 3.8494 1.908 1.928 1.933 1.908 1.938 269,699 1.9126 -0.52%
2012-07-06 0 3.860 3.850 3.860 3.860 3.860 2,000 7,720 3.8600 1.918 1.913 1.918 1.918 1.918 4,025 1.9178 0.00%
2012-07-05 0 3.860 3.850 3.870 3.840 3.880 581,000 2,242,320 3.8594 1.918 1.913 1.923 1.908 1.928 1,169,365 1.9176 -0.52%
2012-07-04 0 3.880 3.870 3.880 3.860 3.890 281,000 1,089,130 3.8759 1.928 1.923 1.928 1.918 1.933 565,562 1.9257 -0.26%
2012-07-03 0 3.890 3.890 3.910 3.880 3.910 585,000 2,274,390 3.8878 1.933 1.933 1.943 1.928 1.943 1,177,415 1.9317 -0.26%
2012-06-29 0 3.900 3.900 3.930 3.900 3.940 355,000 1,391,940 3.9210 1.938 1.938 1.953 1.938 1.958 714,500 1.9481 1.04%
2012-06-28 0 3.860 3.860 3.910 3.860 3.900 161,000 627,220 3.8958 1.918 1.918 1.943 1.918 1.938 324,041 1.9356 0.52%
2012-06-27 0 3.840 3.810 3.900 3.700 3.900 112,000 428,590 3.8267 1.908 1.893 1.938 1.838 1.938 225,420 1.9013 0.79%
2012-06-26 0 3.810 3.800 3.850 3.800 3.800 100,000 380,000 3.8000 1.893 1.888 1.913 1.888 1.888 201,268 1.8880 -1.04%
2012-06-25 0 3.850 3.840 3.850 - - 0 0 - 1.913 1.908 1.913 - - 0 - 0.00%
2012-06-22 0 3.850 3.830 3.850 - - 0 0 - 1.913 1.903 1.913 - - 0 - 0.00%
2012-06-21 0 3.850 3.850 3.880 3.850 3.860 110,000 424,100 3.8555 1.913 1.913 1.928 1.913 1.918 221,394 1.9156 -1.53%
2012-06-20 0 3.910 3.860 3.910 3.950 3.950 1,000 3,950 3.9500 1.943 1.918 1.943 1.963 1.963 2,013 1.9626 0.00%
2012-06-19 0 3.910 3.850 3.920 3.800 3.930 230,000 883,060 3.8394 1.943 1.913 1.948 1.888 1.953 462,915 1.9076 1.03%
2012-06-18 0 3.870 3.860 3.880 3.850 3.900 131,000 506,780 3.8685 1.923 1.918 1.928 1.913 1.938 263,661 1.9221 0.00%
2012-06-15 0 3.870 3.860 3.870 3.870 3.930 99,000 385,330 3.8922 1.923 1.918 1.923 1.923 1.953 199,255 1.9339 1.04%
2012-06-14 0 3.830 3.830 3.850 3.800 3.890 301,000 1,160,250 3.8547 1.903 1.903 1.913 1.888 1.933 605,815 1.9152 -1.54%
2012-06-13 0 3.890 3.870 3.890 3.890 3.890 2,000 7,780 3.8900 1.933 1.923 1.933 1.933 1.933 4,025 1.9328 0.52%
2012-06-12 0 3.870 3.870 3.880 3.860 3.900 223,000 863,570 3.8725 1.923 1.923 1.928 1.918 1.938 448,827 1.9241 -0.77%
2012-06-11 0 3.900 3.890 3.900 3.870 3.930 195,000 758,670 3.8906 1.938 1.933 1.938 1.923 1.953 392,472 1.9331 0.00%
2012-06-08 0 3.900 3.900 3.930 3.880 3.920 77,000 300,140 3.8979 1.938 1.938 1.953 1.928 1.948 154,976 1.9367 0.00%
2012-06-07 0 3.900 3.890 3.900 3.890 3.900 3,000 11,690 3.8967 1.938 1.933 1.938 1.933 1.938 6,038 1.9361 0.78%
2012-06-06 0 3.870 3.860 3.900 3.860 3.900 41,000 158,540 3.8668 1.923 1.918 1.938 1.918 1.938 82,520 1.9212 0.26%
2012-06-05 0 3.860 3.800 3.860 - - 0 0 - 1.918 1.888 1.918 - - 0 - 0.00%
2012-06-04 0 3.860 3.860 3.900 3.850 3.890 443,000 1,719,730 3.8820 1.918 1.918 1.938 1.913 1.933 891,615 1.9288 -2.28%
2012-06-01 0 3.950 3.890 3.950 3.880 3.950 127,000 496,220 3.9072 1.963 1.933 1.963 1.928 1.963 255,610 1.9413 2.07%
2012-05-31 0 3.870 3.850 3.870 3.770 3.880 145,000 558,490 3.8517 1.923 1.913 1.923 1.873 1.928 291,838 1.9137 1.57%
2012-05-30 0 3.810 3.790 3.810 3.700 3.810 209,000 793,030 3.7944 1.893 1.883 1.893 1.838 1.893 420,649 1.8853 7.20%
2012-05-29 0 3.620 3.620 3.700 3.600 3.680 114,000 411,620 3.6107 1.766 1.766 1.805 1.756 1.795 233,706 1.7613 4.32%
2012-05-28 0 3.470 3.460 3.590 3.450 3.590 12,000 42,260 3.5217 1.693 1.688 1.751 1.683 1.751 24,601 1.7178 1.46%
2012-05-25 0 3.420 3.420 3.530 3.400 3.410 103,000 351,000 3.4078 1.668 1.668 1.722 1.658 1.663 211,155 1.6623 0.59%
2012-05-24 0 3.400 3.390 3.400 3.350 3.500 616,000 2,102,680 3.4134 1.658 1.654 1.658 1.634 1.707 1,262,832 1.6651 -2.30%
2012-05-23 0 3.480 3.480 3.600 3.480 3.540 3,000 10,560 3.5200 1.698 1.698 1.756 1.698 1.727 6,150 1.7170 -1.69%
2012-05-22 0 3.540 3.530 3.540 3.540 3.650 270,000 964,810 3.5734 1.727 1.722 1.727 1.727 1.780 553,514 1.7431 2.31%
2012-05-21 0 3.460 3.460 3.500 3.130 3.580 733,000 2,552,780 3.4826 1.688 1.688 1.707 1.527 1.746 1,502,688 1.6988 -4.95%
2012-05-18 0 3.640 3.630 3.640 3.600 3.650 69,000 251,360 3.6429 1.776 1.771 1.776 1.756 1.780 141,454 1.7770 -2.15%
2012-05-17 0 3.720 3.670 3.720 3.650 3.780 30,000 110,940 3.6980 1.815 1.790 1.815 1.780 1.844 61,502 1.8039 0.54%
2012-05-16 0 3.700 3.700 3.740 3.670 3.860 625,000 2,344,040 3.7505 1.805 1.805 1.824 1.790 1.883 1,281,283 1.8294 -4.64%
2012-05-15 0 3.880 3.880 3.890 3.840 3.920 305,000 1,185,580 3.8871 1.893 1.893 1.898 1.873 1.912 625,266 1.8961 -0.77%
2012-05-14 0 3.910 3.900 3.950 3.880 3.960 990,000 3,869,970 3.9091 1.907 1.902 1.927 1.893 1.932 2,029,552 1.9068 0.26%
2012-05-11 0 3.900 3.900 3.910 3.880 3.920 291,000 1,134,120 3.8973 1.902 1.902 1.907 1.893 1.912 596,565 1.9011 -0.26%
2012-05-10 0 3.910 3.900 3.920 3.880 3.910 176,000 687,610 3.9069 1.907 1.902 1.912 1.893 1.907 360,809 1.9057 -0.51%
2012-05-09 0 3.930 3.910 3.940 3.920 3.950 135,000 531,370 3.9361 1.917 1.907 1.922 1.912 1.927 276,757 1.9200 -1.01%
2012-05-08 0 3.970 3.970 4.020 3.970 4.040 36,000 144,450 4.0125 1.937 1.937 1.961 1.937 1.971 73,802 1.9573 0.00%
2012-05-07 0 3.970 3.970 3.990 3.920 4.070 190,000 753,810 3.9674 1.937 1.937 1.946 1.912 1.985 389,510 1.9353 -0.25%
2012-05-04 0 3.980 3.960 4.000 3.940 3.990 355,000 1,407,110 3.9637 1.941 1.932 1.951 1.922 1.946 727,769 1.9335 -0.50%
2012-05-03 0 4.000 3.970 4.000 3.950 4.100 329,000 1,315,900 3.9997 1.951 1.937 1.951 1.927 2.000 674,467 1.9510 0.50%
2012-05-02 0 3.980 3.950 3.980 3.950 4.050 157,000 627,840 3.9990 1.941 1.927 1.941 1.927 1.976 321,858 1.9507 0.76%
2012-04-30 0 3.950 3.940 3.950 3.930 4.000 237,000 940,130 3.9668 1.927 1.922 1.927 1.917 1.951 485,862 1.9350 2.33%
2012-04-27 0 3.860 3.850 3.880 3.830 3.980 171,000 662,200 3.8725 1.883 1.878 1.893 1.868 1.941 350,559 1.8890 -2.03%
2012-04-26 0 3.940 3.920 3.940 3.870 3.950 146,000 572,500 3.9212 1.922 1.912 1.922 1.888 1.927 299,308 1.9127 1.81%
2012-04-25 0 3.870 3.860 3.900 3.870 3.980 797,000 3,133,640 3.9318 1.888 1.883 1.902 1.888 1.941 1,633,892 1.9179 -2.76%
2012-04-24 0 3.980 3.980 4.000 3.970 4.070 792,000 3,173,110 4.0065 1.941 1.941 1.951 1.937 1.985 1,623,641 1.9543 -3.63%
2012-04-23 0 4.130 4.090 4.150 4.100 4.310 794,000 3,347,360 4.2158 2.015 1.995 2.024 2.000 2.102 1,627,742 2.0564 -3.73%
2012-04-20 0 4.290 4.270 4.320 4.220 4.390 483,000 2,073,260 4.2925 2.093 2.083 2.107 2.058 2.141 990,175 2.0938 -0.23%
2012-04-19 0 4.300 4.280 4.300 4.250 4.370 482,000 2,087,160 4.3302 2.098 2.088 2.098 2.073 2.132 988,125 2.1122 -0.46%
2012-04-18 0 4.320 4.300 4.330 4.280 4.350 451,000 1,945,070 4.3128 2.107 2.098 2.112 2.088 2.122 924,574 2.1037 -0.23%
2012-04-17 0 4.330 4.320 4.330 4.030 4.330 874,000 3,686,830 4.2183 2.112 2.107 2.112 1.966 2.112 1,791,746 2.0577 5.61%
2012-04-16 0 4.100 4.050 4.100 4.100 4.100 190,000 779,000 4.1000 2.000 1.976 2.000 2.000 2.000 389,510 1.9999 0.00%
2012-04-13 0 4.100 4.080 4.100 4.060 4.100 280,000 1,147,340 4.0976 2.000 1.990 2.000 1.980 2.000 574,015 1.9988 1.23%
2012-04-12 0 4.050 4.050 4.090 4.020 4.050 212,000 858,350 4.0488 1.976 1.976 1.995 1.961 1.976 434,611 1.9750 0.75%
2012-04-11 0 4.020 4.020 4.080 4.010 4.030 120,000 482,250 4.0188 1.961 1.961 1.990 1.956 1.966 246,006 1.9603 -1.71%
2012-04-10 0 4.090 4.040 4.090 4.030 4.100 226,000 916,650 4.0560 1.995 1.971 1.995 1.966 2.000 463,312 1.9785 1.24%
2012-04-05 0 4.040 4.040 4.090 4.040 4.120 464,000 1,891,010 4.0755 1.971 1.971 1.995 1.971 2.010 951,224 1.9880 -3.35%
2012-04-03 0 4.180 4.180 4.190 4.130 4.210 729,000 3,056,410 4.1926 2.039 2.039 2.044 2.015 2.054 1,494,488 2.0451 1.46%
2012-04-02 0 4.120 4.110 4.120 4.100 4.150 31,000 127,880 4.1252 2.010 2.005 2.010 2.000 2.024 63,552 2.0122 1.73%
2012-03-30 0 4.050 4.050 4.150 4.050 4.180 52,000 212,960 4.0954 1.976 1.976 2.024 1.976 2.039 106,603 1.9977 -3.11%
2012-03-29 0 4.180 4.170 4.180 4.170 4.200 58,000 243,000 4.1897 2.039 2.034 2.039 2.034 2.049 118,903 2.0437 -0.48%
2012-03-28 0 4.200 4.190 4.200 4.100 4.210 505,000 2,117,760 4.1936 2.049 2.044 2.049 2.000 2.054 1,035,276 2.0456 0.72%
2012-03-27 0 4.170 4.170 4.180 4.070 4.180 609,000 2,525,690 4.1473 2.034 2.034 2.039 1.985 2.039 1,248,482 2.0230 2.46%
2012-03-26 0 4.070 4.040 4.070 3.960 4.070 305,000 1,222,120 4.0070 1.985 1.971 1.985 1.932 1.985 625,266 1.9546 1.75%
2012-03-23 0 4.000 3.980 4.040 3.940 4.100 649,000 2,588,860 3.9890 1.951 1.941 1.971 1.922 2.000 1,330,484 1.9458 -3.38%
2012-03-22 0 4.140 4.130 4.140 4.100 4.190 601,000 2,501,000 4.1614 2.019 2.015 2.019 2.000 2.044 1,232,081 2.0299 0.49%
2012-03-21 0 4.120 4.120 4.130 4.040 4.140 708,000 2,902,270 4.0993 2.010 2.010 2.015 1.971 2.019 1,451,437 1.9996 0.49%
2012-03-20 0 4.100 4.080 4.100 4.060 4.100 574,000 2,351,750 4.0971 2.000 1.990 2.000 1.980 2.000 1,176,730 1.9985 0.49%
2012-03-19 0 4.080 4.070 4.080 4.040 4.100 103,000 420,290 4.0805 1.990 1.985 1.990 1.971 2.000 211,155 1.9904 0.00%
2012-03-16 0 4.080 4.030 4.080 3.900 4.140 698,000 2,833,880 4.0600 1.990 1.966 1.990 1.902 2.019 1,430,937 1.9804 3.55%
2012-03-15 0 3.940 3.930 3.940 3.900 4.030 259,000 1,031,020 3.9808 1.922 1.917 1.922 1.902 1.966 530,964 1.9418 -1.01%
2012-03-14 0 3.980 3.990 4.000 3.960 4.050 357,000 1,435,780 4.0218 1.941 1.946 1.951 1.932 1.976 731,869 1.9618 0.25%
2012-03-13 0 3.970 3.950 3.970 3.910 4.000 104,000 413,320 3.9742 1.937 1.927 1.937 1.907 1.951 213,205 1.9386 2.06%
2012-03-12 0 3.890 3.880 3.940 3.810 3.980 50,000 196,410 3.9282 1.898 1.893 1.922 1.858 1.941 102,503 1.9161 0.00%
2012-03-09 0 3.890 3.870 3.900 3.850 4.020 321,000 1,248,430 3.8892 1.898 1.888 1.902 1.878 1.961 658,067 1.8971 -2.75%
2012-03-08 0 4.000 3.980 4.000 3.870 4.020 134,000 533,690 3.9828 1.951 1.941 1.951 1.888 1.961 274,707 1.9428 3.36%
2012-03-07 0 3.870 3.870 3.900 3.810 3.960 234,000 908,950 3.8844 1.888 1.888 1.902 1.858 1.932 479,712 1.8948 -1.78%
2012-03-06 0 3.940 3.910 3.940 3.880 3.980 137,000 537,760 3.9253 1.922 1.907 1.922 1.893 1.941 280,857 1.9147 -1.01%
2012-03-05 0 3.980 3.930 3.980 3.950 4.000 150,000 598,200 3.9880 1.941 1.917 1.941 1.927 1.951 307,508 1.9453 -1.00%
2012-03-02 0 4.020 4.010 4.020 3.970 4.030 125,000 499,850 3.9988 1.961 1.956 1.961 1.937 1.966 256,257 1.9506 0.00%
2012-03-01 0 4.020 3.960 4.040 3.930 4.050 310,000 1,227,960 3.9612 1.961 1.932 1.971 1.917 1.976 635,516 1.9322 -0.50%
2012-02-29 0 4.040 4.010 4.040 3.970 4.060 478,000 1,911,180 3.9983 1.971 1.956 1.971 1.937 1.980 979,925 1.9503 0.00%
2012-02-28 0 4.040 4.040 4.070 4.000 4.210 754,000 3,066,120 4.0665 1.971 1.971 1.985 1.951 2.054 1,545,739 1.9836 -0.49%
2012-02-27 0 4.060 4.020 4.060 3.970 4.260 1,334,000 5,380,430 4.0333 1.980 1.961 1.980 1.937 2.078 2,734,770 1.9674 -0.98%
2012-02-24 0 4.100 4.040 4.100 3.980 4.180 1,322,000 5,351,980 4.0484 2.000 1.971 2.000 1.941 2.039 2,710,169 1.9748 -2.38%
2012-02-23 0 4.200 4.130 4.200 4.040 4.260 565,000 2,356,120 4.1701 2.049 2.015 2.049 1.971 2.078 1,158,280 2.0342 -0.47%
2012-02-22 0 4.220 4.200 4.220 4.110 4.230 408,000 1,711,140 4.1940 2.058 2.049 2.058 2.005 2.063 836,421 2.0458 0.96%
2012-02-21 0 4.180 4.170 4.180 4.000 4.180 844,000 3,495,160 4.1412 2.039 2.034 2.039 1.951 2.039 1,730,244 2.0200 2.45%
2012-02-20 0 4.080 4.040 4.080 4.030 4.120 336,000 1,364,770 4.0618 1.990 1.971 1.990 1.966 2.010 688,818 1.9813 -1.45%
2012-02-17 0 4.140 4.130 4.140 4.100 4.150 225,000 929,030 4.1290 2.019 2.015 2.019 2.000 2.024 461,262 2.0141 -0.24%
2012-02-16 0 4.150 4.140 4.150 4.080 4.150 323,000 1,336,260 4.1370 2.024 2.019 2.024 1.990 2.024 662,167 2.0180 0.00%
2012-02-15 0 4.150 4.140 4.150 3.970 4.180 1,280,000 5,274,330 4.1206 2.024 2.019 2.024 1.937 2.039 2,624,067 2.0100 2.47%
2012-02-14 0 4.050 4.000 4.040 3.950 4.100 835,000 3,318,880 3.9747 1.976 1.951 1.971 1.927 2.000 1,711,794 1.9388 0.25%
2012-02-13 0 4.040 3.990 4.040 3.930 4.100 231,000 926,400 4.0104 1.971 1.946 1.971 1.917 2.000 473,562 1.9562 -0.49%
2012-02-10 0 4.060 4.030 4.060 3.970 4.100 733,000 2,959,020 4.0369 1.980 1.966 1.980 1.937 2.000 1,502,688 1.9692 -0.98%
2012-02-09 0 4.100 4.090 4.100 4.000 4.150 859,000 3,527,770 4.1068 2.000 1.995 2.000 1.951 2.024 1,760,995 2.0033 2.50%
2012-02-08 0 4.000 4.000 4.010 3.950 4.120 1,032,000 4,205,640 4.0752 1.951 1.951 1.956 1.927 2.010 2,115,654 1.9879 -0.99%
2012-02-07 0 4.040 4.000 4.060 3.840 4.060 1,091,000 4,299,090 3.9405 1.971 1.951 1.980 1.873 1.980 2,236,607 1.9221 3.86%
2012-02-06 0 3.890 3.890 3.900 3.790 3.910 936,000 3,633,090 3.8815 1.898 1.898 1.902 1.849 1.907 1,918,849 1.8934 1.83%
2012-02-03 0 3.820 3.810 3.820 3.760 3.860 892,000 3,407,670 3.8203 1.863 1.858 1.863 1.834 1.883 1,828,647 1.8635 -0.26%
2012-02-02 0 3.830 3.830 3.840 3.630 3.880 1,731,000 6,534,420 3.7749 1.868 1.868 1.873 1.771 1.893 3,548,641 1.8414 5.51%
2012-02-01 0 3.630 3.630 3.640 3.530 3.650 1,285,000 4,651,450 3.6198 1.771 1.771 1.776 1.722 1.780 2,634,317 1.7657 2.54%
2012-01-31 0 3.540 3.540 3.550 3.490 3.580 2,054,000 7,240,510 3.5251 1.727 1.727 1.732 1.702 1.746 4,210,807 1.7195 0.85%
2012-01-30 0 3.510 3.510 3.530 3.360 3.570 2,018,000 7,025,660 3.4815 1.712 1.712 1.722 1.639 1.741 4,137,006 1.6982 4.46%
2012-01-27 0 3.360 3.360 3.380 3.350 3.460 344,000 1,172,200 3.4076 1.639 1.639 1.649 1.634 1.688 705,218 1.6622 -1.75%
2012-01-26 0 3.420 3.400 3.420 3.360 3.430 1,310,000 4,441,090 3.3901 1.668 1.658 1.668 1.639 1.673 2,685,569 1.6537 3.32%
2012-01-20 0 3.310 3.310 3.330 3.300 3.390 250,000 832,570 3.3303 1.615 1.615 1.624 1.610 1.654 512,513 1.6245 -2.36%
2012-01-19 0 3.390 3.380 3.390 3.220 3.400 1,856,000 6,240,070 3.3621 1.654 1.649 1.654 1.571 1.658 3,804,897 1.6400 5.28%
2012-01-18 0 3.220 3.210 3.220 3.200 3.230 195,000 628,380 3.2225 1.571 1.566 1.571 1.561 1.576 399,760 1.5719 0.62%
2012-01-17 0 3.200 3.200 3.220 3.160 3.230 1,284,000 4,122,890 3.2110 1.561 1.561 1.571 1.541 1.576 2,632,267 1.5663 1.59%
2012-01-16 0 3.150 3.150 3.160 3.100 3.160 532,000 1,657,560 3.1157 1.537 1.537 1.541 1.512 1.541 1,090,628 1.5198 1.29%
2012-01-13 0 3.110 3.110 3.150 3.060 3.150 395,000 1,232,240 3.1196 1.517 1.517 1.537 1.493 1.537 809,771 1.5217 0.32%
2012-01-12 0 3.100 3.100 3.120 3.010 3.100 432,000 1,317,000 3.0486 1.512 1.512 1.522 1.468 1.512 885,623 1.4871 -0.64%
2012-01-11 0 3.120 3.110 3.120 3.020 3.120 32,000 99,070 3.0959 1.522 1.517 1.522 1.473 1.522 65,602 1.5102 3.31%
2012-01-10 0 3.020 3.020 3.100 3.000 3.050 355,000 1,066,870 3.0053 1.473 1.473 1.512 1.463 1.488 727,769 1.4659 -1.95%
2012-01-09 0 3.080 3.080 3.100 3.050 3.100 108,000 334,100 3.0935 1.502 1.502 1.512 1.488 1.512 221,406 1.5090 -1.28%
2012-01-06 0 3.120 3.100 3.130 3.000 3.120 127,000 393,200 3.0961 1.522 1.512 1.527 1.463 1.522 260,357 1.5102 4.00%
2012-01-05 0 3.000 3.000 3.060 2.950 3.000 129,000 386,000 2.9922 1.463 1.463 1.493 1.439 1.463 264,457 1.4596 -1.32%
2012-01-04 0 3.040 3.030 3.060 3.030 3.060 86,000 260,980 3.0347 1.483 1.478 1.493 1.478 1.493 176,304 1.4803 -0.65%
2012-01-03 0 3.060 3.060 3.080 2.980 3.100 402,000 1,233,400 3.0682 1.493 1.493 1.502 1.454 1.512 824,121 1.4966 2.68%
2011-12-30 0 2.980 2.960 2.980 2.980 3.000 72,000 215,600 2.9944 1.454 1.444 1.454 1.454 1.463 147,604 1.4607 1.36%
2011-12-29 0 2.940 2.920 2.950 2.920 2.940 68,000 198,900 2.9250 1.434 1.424 1.439 1.424 1.434 139,404 1.4268 -2.00%
2011-12-28 0 3.000 2.900 3.000 - - 0 0 - 1.463 1.415 1.463 - - 0 - 0.00%
2011-12-23 0 3.000 2.900 3.000 3.000 3.000 11,000 33,000 3.0000 1.463 1.415 1.463 1.463 1.463 22,551 1.4634 0.00%
2011-12-22 0 3.000 2.920 3.000 2.910 3.050 24,000 71,300 2.9708 1.463 1.424 1.463 1.419 1.488 49,201 1.4492 2.74%
2011-12-21 0 2.920 2.920 2.980 2.920 2.920 72,000 210,240 2.9200 1.424 1.424 1.454 1.424 1.424 147,604 1.4244 0.69%
2011-12-20 0 2.900 2.900 2.910 2.900 2.910 51,000 148,240 2.9067 1.415 1.415 1.419 1.415 1.419 104,553 1.4179 -0.34%
2011-12-19 0 2.910 2.910 3.020 2.900 3.050 19,000 55,350 2.9132 1.419 1.419 1.473 1.415 1.488 38,951 1.4210 -4.59%
2011-12-16 0 3.050 2.900 3.050 - - 0 0 - 1.488 1.415 1.488 - - 0 - 0.00%
2011-12-15 0 3.050 3.050 3.080 3.050 3.060 406,000 1,239,400 3.0527 1.488 1.488 1.502 1.488 1.493 832,321 1.4891 -0.33%
2011-12-14 0 3.060 3.060 3.080 3.040 3.060 194,000 592,080 3.0520 1.493 1.493 1.502 1.483 1.493 397,710 1.4887 0.99%
2011-12-13 0 3.030 3.050 3.100 3.000 3.050 131,937 401,052 3.0397 1.478 1.488 1.512 1.463 1.488 270,478 1.4828 1.00%
2011-12-12 0 3.000 2.950 3.010 2.980 3.000 120,000 359,960 2.9997 1.463 1.439 1.468 1.454 1.463 246,006 1.4632 0.00%
2011-12-09 0 3.000 3.000 3.020 3.000 3.020 209,000 627,800 3.0038 1.463 1.463 1.473 1.463 1.473 428,461 1.4652 0.00%
2011-12-08 0 3.000 3.000 3.050 2.980 3.000 130,000 389,920 2.9994 1.463 1.463 1.488 1.454 1.463 266,507 1.4631 0.00%
2011-12-07 0 3.000 2.950 3.020 2.960 3.000 272,000 815,480 2.9981 1.463 1.439 1.473 1.444 1.463 557,614 1.4624 0.00%
2011-12-06 0 3.000 2.950 3.000 2.890 3.000 407,000 1,197,650 2.9426 1.463 1.439 1.463 1.410 1.463 834,371 1.4354 1.69%
2011-12-05 0 2.950 2.880 2.950 2.880 2.950 166,000 481,550 2.9009 1.439 1.405 1.439 1.405 1.439 340,309 1.4150 3.51%
2011-12-02 0 2.850 2.850 2.890 2.850 2.850 13,000 37,050 2.8500 1.390 1.390 1.410 1.390 1.390 26,651 1.3902 -1.72%
2011-12-01 0 2.900 2.870 2.900 2.820 2.900 83,926 239,034 2.8482 1.415 1.400 1.415 1.376 1.415 172,053 1.3893 3.57%
2011-11-30 0 2.800 2.790 2.830 2.780 3.200 109,000 310,416 2.8479 1.366 1.361 1.380 1.356 1.561 223,456 1.3892 -1.06%
2011-11-29 0 2.830 2.810 2.840 2.790 2.840 90,000 254,635 2.8293 1.380 1.371 1.385 1.361 1.385 184,505 1.3801 1.07%
2011-11-28 0 2.800 2.800 2.840 2.780 2.820 75,000 208,630 2.7817 1.366 1.366 1.385 1.356 1.376 153,754 1.3569 0.72%
2011-11-25 0 2.780 2.760 2.780 2.760 2.810 191,000 530,620 2.7781 1.356 1.346 1.356 1.346 1.371 391,560 1.3551 -1.07%
2011-11-24 0 2.810 2.810 2.850 2.790 2.880 274,000 770,530 2.8122 1.371 1.371 1.390 1.361 1.405 561,714 1.3717 -3.10%
2011-11-23 0 2.900 2.880 2.900 2.870 2.930 582,000 1,681,530 2.8892 1.415 1.405 1.415 1.400 1.429 1,193,130 1.4093 0.00%
2011-11-22 0 2.900 2.880 2.900 2.880 2.920 474,000 1,375,010 2.9009 1.415 1.405 1.415 1.405 1.424 971,725 1.4150 0.00%
2011-11-21 0 2.900 2.890 2.900 2.900 2.910 236,000 684,460 2.9003 1.415 1.410 1.415 1.415 1.419 483,812 1.4147 -3.33%
2011-11-18 0 3.000 2.960 3.000 2.960 3.050 114,000 341,980 2.9998 1.463 1.444 1.463 1.444 1.488 233,706 1.4633 -4.76%
2011-11-17 0 3.150 3.050 3.150 2.950 3.160 225,000 695,920 3.0930 1.537 1.488 1.537 1.439 1.541 461,262 1.5087 3.28%
2011-11-16 0 3.050 3.050 3.100 2.920 3.180 151,000 457,280 3.0283 1.488 1.488 1.512 1.424 1.551 309,558 1.4772 -1.61%
2011-11-15 0 3.100 3.100 3.130 2.930 3.240 1,246,000 3,898,230 3.1286 1.512 1.512 1.527 1.429 1.580 2,554,365 1.5261 6.16%
2011-11-14 0 2.920 2.900 2.930 2.900 2.920 650,000 1,887,620 2.9040 1.424 1.415 1.429 1.415 1.424 1,332,534 1.4166 1.39%
2011-11-11 0 2.880 2.880 2.900 2.880 2.900 273,000 790,000 2.8938 1.405 1.405 1.415 1.405 1.415 559,664 1.4116 -0.69%
2011-11-10 0 2.900 2.880 2.940 2.800 2.900 291,000 834,920 2.8691 1.415 1.405 1.434 1.366 1.415 596,565 1.3995 0.69%
2011-11-09 0 2.880 2.880 2.950 2.750 2.950 702,000 2,032,230 2.8949 1.405 1.405 1.439 1.341 1.439 1,439,137 1.4121 1.05%
2011-11-08 0 2.850 2.810 2.860 2.750 2.850 253,000 714,490 2.8241 1.390 1.371 1.395 1.341 1.390 518,663 1.3776 5.17%
2011-11-07 0 2.710 2.710 2.800 2.600 2.750 76,000 207,630 2.7320 1.322 1.322 1.366 1.268 1.341 155,804 1.3326 -3.21%
2011-11-04 0 2.800 2.660 2.800 2.700 2.800 296,000 818,980 2.7668 1.366 1.298 1.366 1.317 1.366 606,815 1.3496 3.70%
2011-11-03 0 2.700 2.700 2.750 2.600 2.700 42,000 110,960 2.6419 1.317 1.317 1.341 1.268 1.317 86,102 1.2887 5.06%
2011-11-02 0 2.570 2.570 2.640 2.550 2.550 10,000 25,500 2.5500 1.254 1.254 1.288 1.244 1.244 20,501 1.2439 0.39%
2011-11-01 0 2.560 2.560 2.690 2.560 2.670 63,000 168,100 2.6683 1.249 1.249 1.312 1.249 1.302 129,153 1.3016 -1.54%
2011-10-31 0 2.600 2.600 2.650 2.570 2.600 24,000 62,000 2.5833 1.268 1.268 1.293 1.254 1.268 49,201 1.2601 1.17%
2011-10-28 0 2.570 2.570 2.650 2.570 2.650 53,000 138,490 2.6130 1.254 1.254 1.293 1.254 1.293 108,653 1.2746 -1.91%
2011-10-27 0 2.620 2.550 2.660 2.620 2.620 3,000 7,860 2.6200 1.278 1.244 1.298 1.278 1.278 6,150 1.2780 2.34%
2011-10-26 0 2.560 2.560 2.720 2.550 2.670 264,000 697,400 2.6417 1.249 1.249 1.327 1.244 1.302 541,214 1.2886 0.39%
2011-10-25 0 2.550 2.510 2.600 2.510 2.600 20,000 51,100 2.5550 1.244 1.224 1.268 1.224 1.268 41,001 1.2463 1.19%
2011-10-24 0 2.520 2.520 2.600 2.510 2.550 42,000 106,540 2.5367 1.229 1.229 1.268 1.224 1.244 86,102 1.2374 1.61%
2011-10-21 0 2.480 2.480 2.500 2.460 2.460 2,000 4,920 2.4600 1.210 1.210 1.219 1.200 1.200 4,100 1.2000 0.00%
2011-10-20 0 2.480 2.480 2.520 2.440 2.500 136,000 337,480 2.4815 1.210 1.210 1.229 1.190 1.219 278,807 1.2104 0.00%
2011-10-19 0 2.480 2.480 2.500 2.470 2.480 53,000 131,310 2.4775 1.210 1.210 1.219 1.205 1.210 108,653 1.2085 0.81%
2011-10-18 0 2.460 2.460 2.500 2.430 2.460 254,000 622,280 2.4499 1.200 1.200 1.219 1.185 1.200 520,713 1.1951 -1.20%
2011-10-17 0 2.490 2.490 2.530 2.490 2.520 376,000 940,780 2.5021 1.215 1.215 1.234 1.215 1.229 770,820 1.2205 -0.40%
2011-10-14 0 2.500 2.500 2.540 2.490 2.500 236,000 589,400 2.4975 1.219 1.219 1.239 1.215 1.219 483,812 1.2182 0.00%
2011-10-13 0 2.500 2.500 2.600 2.450 2.500 35,000 86,540 2.4726 1.219 1.219 1.268 1.195 1.219 71,752 1.2061 2.04%
2011-10-12 0 2.450 2.450 2.500 2.450 2.460 20,000 49,050 2.4525 1.195 1.195 1.219 1.195 1.200 41,001 1.1963 0.00%
2011-10-11 0 2.450 2.450 2.550 2.450 2.550 129,000 322,050 2.4965 1.195 1.195 1.244 1.195 1.244 264,457 1.2178 1.24%
2011-10-10 0 2.420 2.420 2.500 2.420 2.500 4,000 9,810 2.4525 1.180 1.180 1.219 1.180 1.219 8,200 1.1963 -1.63%
2011-10-07 0 2.460 2.420 2.470 2.410 2.470 655,000 1,590,910 2.4289 1.200 1.180 1.205 1.176 1.205 1,342,784 1.1848 2.07%
2011-10-06 0 2.410 2.410 2.480 2.410 2.440 321,000 776,850 2.4201 1.176 1.176 1.210 1.176 1.190 658,067 1.1805 -0.41%
2011-10-04 0 2.420 2.420 2.440 2.200 2.460 375,000 910,160 2.4271 1.180 1.180 1.190 1.073 1.200 768,770 1.1839 -1.22%
2011-10-03 0 2.450 2.450 2.490 2.440 2.450 143,000 350,250 2.4493 1.195 1.195 1.215 1.190 1.195 293,157 1.1948 -3.54%
2011-09-30 0 2.540 2.490 2.550 2.500 2.540 180,000 452,480 2.5138 1.239 1.215 1.244 1.219 1.239 369,009 1.2262 4.10%
2011-09-28 0 2.440 2.440 2.450 2.440 2.440 188,000 458,720 2.4400 1.190 1.190 1.195 1.190 1.190 385,410 1.1902 0.41%
2011-09-27 0 2.430 2.430 2.460 2.430 2.440 132,000 320,940 2.4314 1.185 1.185 1.200 1.185 1.190 270,607 1.1860 -0.82%
2011-09-26 0 2.450 2.410 2.450 2.400 2.450 446,000 1,080,980 2.4237 1.195 1.176 1.195 1.171 1.195 914,323 1.1823 0.00%
2011-09-23 0 2.450 2.430 2.450 2.430 2.470 302,000 738,720 2.4461 1.195 1.185 1.195 1.185 1.205 619,116 1.1932 -2.00%
2011-09-22 0 2.500 2.500 2.510 2.480 2.500 915,000 2,286,040 2.4984 1.219 1.219 1.224 1.210 1.219 1,875,798 1.2187 -0.79%
2011-09-21 0 2.520 2.520 2.540 2.520 2.540 495,000 1,251,570 2.5284 1.229 1.229 1.239 1.229 1.239 1,014,776 1.2333 0.00%
2011-09-20 0 2.520 2.520 2.570 2.520 2.530 36,000 90,840 2.5233 1.229 1.229 1.254 1.229 1.234 73,802 1.2309 0.40%
2011-09-19 0 2.510 2.510 2.520 2.480 2.570 500,000 1,253,850 2.5077 1.224 1.224 1.229 1.210 1.254 1,025,026 1.2232 -0.71%
2011-09-16 0 2.590 2.590 2.620 2.560 2.620 563,000 1,465,190 2.6025 1.233 1.233 1.247 1.219 1.247 1,182,486 1.2391 2.78%
2011-09-15 0 2.520 2.520 2.590 2.500 2.520 116,000 291,440 2.5124 1.200 1.200 1.233 1.190 1.200 243,638 1.1962 0.80%
2011-09-14 0 2.500 2.480 2.500 2.480 2.500 194,000 482,360 2.4864 1.190 1.181 1.190 1.181 1.190 407,464 1.1838 0.40%
2011-09-12 0 2.490 2.490 2.510 2.490 2.520 424,000 1,059,600 2.4991 1.186 1.186 1.195 1.186 1.200 890,540 1.1898 -2.73%
2011-09-09 0 2.560 2.530 2.570 2.560 2.570 203,000 520,500 2.5640 1.219 1.205 1.224 1.219 1.224 426,367 1.2208 0.00%
2011-09-08 0 2.560 2.560 2.570 2.510 2.600 160,000 412,380 2.5774 1.219 1.219 1.224 1.195 1.238 336,053 1.2271 1.99%
2011-09-07 0 2.510 2.480 2.510 2.450 2.520 261,000 647,890 2.4823 1.195 1.181 1.195 1.166 1.200 548,186 1.1819 1.21%
2011-09-06 0 2.480 2.480 2.490 2.450 2.500 92,000 228,360 2.4822 1.181 1.181 1.186 1.166 1.190 193,230 1.1818 -0.80%
2011-09-05 0 2.500 2.500 2.520 2.500 2.540 476,000 1,200,840 2.5228 1.190 1.190 1.200 1.190 1.209 999,757 1.2011 -1.19%
2011-09-02 0 2.530 2.520 2.540 2.500 2.540 317,000 797,710 2.5164 1.205 1.200 1.209 1.190 1.209 665,805 1.1981 1.20%
2011-09-01 0 2.500 2.500 2.510 2.410 2.600 965,000 2,440,570 2.5291 1.190 1.190 1.195 1.147 1.238 2,026,819 1.2041 5.49%
2011-08-31 0 2.370 2.360 2.400 2.370 2.450 120,000 288,220 2.4018 1.128 1.124 1.143 1.128 1.166 252,040 1.1436 -1.25%
2011-08-30 0 2.400 2.400 2.450 2.390 2.430 169,000 406,360 2.4045 1.143 1.143 1.166 1.138 1.157 354,956 1.1448 2.13%
2011-08-29 0 2.350 2.350 2.400 2.320 2.360 128,000 300,030 2.3440 1.119 1.119 1.143 1.105 1.124 268,842 1.1160 1.29%
2011-08-26 0 2.320 2.300 2.320 2.250 2.350 412,000 944,050 2.2914 1.105 1.095 1.105 1.071 1.119 865,336 1.0910 0.00%
2011-08-25 0 2.320 2.320 2.400 2.320 2.370 139,000 325,680 2.3430 1.105 1.105 1.143 1.105 1.128 291,946 1.1155 -1.28%
2011-08-24 0 2.350 2.320 2.350 2.300 2.350 150,000 351,700 2.3447 1.119 1.105 1.119 1.095 1.119 315,050 1.1163 0.00%
2011-08-23 0 2.350 2.330 2.380 2.270 2.390 490,000 1,145,820 2.3384 1.119 1.109 1.133 1.081 1.138 1,029,162 1.1134 -4.08%
2011-08-22 0 2.450 2.310 2.450 2.470 2.470 13,000 32,110 2.4700 1.166 1.100 1.166 1.176 1.176 27,304 1.1760 2.08%
2011-08-19 0 2.400 2.400 2.440 2.300 2.430 135,000 322,960 2.3923 1.143 1.143 1.162 1.095 1.157 283,545 1.1390 0.00%
2011-08-18 0 2.400 2.390 2.420 2.400 2.460 183,000 445,880 2.4365 1.143 1.138 1.152 1.143 1.171 384,360 1.1601 -2.44%
2011-08-17 0 2.460 2.460 2.480 2.460 2.530 142,000 354,730 2.4981 1.171 1.171 1.181 1.171 1.205 298,247 1.1894 -1.20%
2011-08-16 0 2.490 2.490 2.530 2.480 2.530 64,000 160,010 2.5002 1.186 1.186 1.205 1.181 1.205 134,421 1.1904 -0.40%
2011-08-15 0 2.500 2.490 2.560 2.470 2.520 58,000 145,230 2.5040 1.190 1.186 1.219 1.176 1.200 121,819 1.1922 0.40%
2011-08-12 0 2.490 2.450 2.500 2.460 2.550 608,000 1,520,440 2.5007 1.186 1.166 1.190 1.171 1.214 1,277,001 1.1906 -3.49%
2011-08-11 0 2.580 2.510 2.580 - - 0 0 - 1.228 1.195 1.228 - - 0 - -0.77%
2011-08-10 0 2.600 2.550 2.600 2.550 2.600 214,010 554,406 2.5906 1.238 1.214 1.238 1.214 1.238 449,492 1.2334 1.96%
2011-08-09 0 2.550 2.500 2.600 2.500 2.550 76,000 193,050 2.5401 1.214 1.190 1.238 1.190 1.214 159,625 1.2094 -3.77%
2011-08-08 0 2.650 2.620 2.650 2.600 2.790 503,000 1,351,420 2.6867 1.262 1.247 1.262 1.238 1.328 1,056,466 1.2792 0.00%
2011-08-05 0 2.650 2.650 2.740 2.620 2.770 179,000 484,930 2.7091 1.262 1.262 1.305 1.247 1.319 375,959 1.2898 -2.57%
2011-08-04 0 2.720 2.720 2.750 2.680 2.740 966,000 2,641,490 2.7345 1.295 1.295 1.309 1.276 1.305 2,028,919 1.3019 1.12%
2011-08-03 0 2.690 2.670 2.690 2.590 2.720 31,000 83,260 2.6858 1.281 1.271 1.281 1.233 1.295 65,110 1.2788 -0.74%
2011-08-02 0 2.710 2.710 2.740 2.700 2.740 29,000 78,620 2.7110 1.290 1.290 1.305 1.286 1.305 60,910 1.2908 -0.73%
2011-08-01 0 2.730 2.720 2.730 2.720 2.740 63,000 172,300 2.7349 1.300 1.295 1.300 1.295 1.305 132,321 1.3021 -0.36%
2011-07-29 0 2.740 2.710 2.740 - - 0 0 - 1.305 1.290 1.305 - - 0 - 0.00%
2011-07-28 0 2.740 2.730 2.740 2.680 2.740 153,000 418,040 2.7323 1.305 1.300 1.305 1.276 1.305 321,351 1.3009 1.48%
2011-07-27 0 2.700 2.700 2.750 2.700 2.750 921,000 2,510,960 2.7263 1.286 1.286 1.309 1.286 1.309 1,934,404 1.2981 -1.46%
2011-07-26 0 2.740 2.720 2.740 2.700 2.740 151,000 410,200 2.7166 1.305 1.295 1.305 1.286 1.305 317,150 1.2934 0.00%
2011-07-25 0 2.740 2.710 2.740 2.710 2.740 169,000 459,720 2.7202 1.305 1.290 1.305 1.290 1.305 354,956 1.2951 0.00%
2011-07-22 0 2.740 2.710 2.750 2.700 2.750 59,000 159,760 2.7078 1.305 1.290 1.309 1.286 1.309 123,919 1.2892 0.74%
2011-07-21 0 2.720 2.700 2.720 2.700 2.720 76,000 206,240 2.7137 1.295 1.286 1.295 1.286 1.295 159,625 1.2920 0.00%
2011-07-20 0 2.720 2.720 2.750 2.710 2.730 3,000 8,150 2.7167 1.295 1.295 1.309 1.290 1.300 6,301 1.2934 -0.73%
2011-07-19 0 2.740 2.720 2.740 2.720 2.750 6,000 16,430 2.7383 1.305 1.295 1.305 1.295 1.309 12,602 1.3038 0.74%
2011-07-18 0 2.720 2.720 2.800 2.710 2.800 42,000 115,110 2.7407 1.295 1.295 1.333 1.290 1.333 88,214 1.3049 0.00%
2011-07-15 0 2.720 2.720 2.780 2.720 2.730 10,000 27,230 2.7230 1.295 1.295 1.324 1.295 1.300 21,003 1.2965 -2.51%
2011-07-14 0 2.790 2.730 2.790 2.730 2.790 7,000 19,470 2.7814 1.328 1.300 1.328 1.300 1.328 14,702 1.3243 0.36%
2011-07-13 0 2.780 2.750 2.790 2.720 2.790 25,000 68,830 2.7532 1.324 1.309 1.328 1.295 1.328 52,508 1.3108 2.21%
2011-07-12 0 2.720 2.720 2.750 2.710 2.720 25,000 67,890 2.7156 1.295 1.295 1.309 1.290 1.295 52,508 1.2929 -1.09%
2011-07-11 0 2.750 2.750 2.790 2.710 2.730 10,000 27,160 2.7160 1.309 1.309 1.328 1.290 1.300 21,003 1.2931 -1.79%
2011-07-08 0 2.800 2.780 2.800 2.760 2.850 38,000 106,480 2.8021 1.333 1.324 1.333 1.314 1.357 79,813 1.3341 -1.75%
2011-07-07 0 2.850 2.800 2.850 2.800 2.850 61,000 172,140 2.8220 1.357 1.333 1.357 1.333 1.357 128,120 1.3436 0.71%
2011-07-06 0 2.830 2.830 2.840 2.820 2.830 18,000 50,930 2.8294 1.347 1.347 1.352 1.343 1.347 37,806 1.3471 0.35%
2011-07-05 0 2.820 2.750 2.820 2.800 2.830 14,000 39,560 2.8257 1.343 1.309 1.343 1.333 1.347 29,405 1.3454 -0.70%
2011-07-04 0 2.840 2.750 2.840 2.770 2.840 35,000 98,140 2.8040 1.352 1.309 1.352 1.319 1.352 73,512 1.3350 0.35%
2011-06-30 0 2.830 2.730 2.830 2.700 2.850 248,000 682,390 2.7516 1.347 1.300 1.347 1.286 1.357 520,882 1.3101 4.04%
2011-06-29 0 2.720 2.710 2.720 2.720 2.720 16,000 43,520 2.7200 1.295 1.290 1.295 1.295 1.295 33,605 1.2950 0.00%
2011-06-28 0 2.720 2.720 2.740 2.710 2.740 841,000 2,305,980 2.7420 1.295 1.295 1.305 1.290 1.305 1,766,378 1.3055 -1.09%
2011-06-27 0 2.750 2.750 2.800 2.700 2.810 163,000 453,270 2.7808 1.309 1.309 1.333 1.286 1.338 342,354 1.3240 -1.79%
2011-06-24 0 2.800 2.780 2.800 2.800 2.800 50,000 140,000 2.8000 1.333 1.324 1.333 1.333 1.333 105,017 1.3331 2.56%
2011-06-23 0 2.730 2.730 2.800 2.720 2.720 1,000 2,720 2.7200 1.300 1.300 1.333 1.295 1.295 2,100 1.2950 1.11%
2011-06-22 0 2.700 2.680 2.700 2.700 2.700 33,000 89,100 2.7000 1.286 1.276 1.286 1.286 1.286 69,311 1.2855 0.00%
2011-06-21 0 2.700 2.700 2.750 2.700 2.720 2,101,000 5,763,100 2.7430 1.286 1.286 1.309 1.286 1.295 4,412,794 1.3060 -0.74%
2011-06-20 0 2.720 2.700 2.800 2.720 2.720 20,000 54,400 2.7200 1.295 1.286 1.333 1.295 1.295 42,007 1.2950 0.37%
2011-06-17 0 2.710 2.710 2.790 2.700 2.800 101,000 281,700 2.7891 1.290 1.290 1.328 1.286 1.333 212,133 1.3279 -1.45%
2011-06-16 0 2.750 2.700 2.750 2.750 2.750 91,000 250,250 2.7500 1.309 1.286 1.309 1.309 1.309 191,130 1.3093 1.85%
2011-06-15 0 2.700 2.690 2.700 2.700 2.750 687,000 1,863,650 2.7127 1.286 1.281 1.286 1.286 1.309 1,442,927 1.2916 -3.23%
2011-06-14 0 2.790 2.780 2.790 2.780 2.790 15,000 41,840 2.7893 1.328 1.324 1.328 1.324 1.328 31,505 1.3280 0.00%
2011-06-13 0 2.790 2.730 2.790 2.720 2.800 26,000 72,720 2.7969 1.328 1.300 1.328 1.295 1.333 54,609 1.3317 1.45%
2011-06-10 0 2.750 2.720 2.750 2.750 2.800 73,000 202,970 2.7804 1.309 1.295 1.309 1.309 1.333 153,324 1.3238 1.10%
2011-06-09 0 2.720 2.720 2.790 2.720 2.800 11,000 30,720 2.7927 1.295 1.295 1.328 1.295 1.333 23,104 1.3297 -2.86%
2011-06-08 0 2.800 2.730 2.800 2.800 2.800 17,000 47,600 2.8000 1.333 1.300 1.333 1.333 1.333 35,706 1.3331 2.56%
2011-06-07 0 2.730 2.730 2.800 2.720 2.720 4,000 10,880 2.7200 1.300 1.300 1.333 1.295 1.295 8,401 1.2950 -2.50%
2011-06-03 0 2.800 2.800 2.860 2.800 2.850 18,000 50,650 2.8139 1.333 1.333 1.362 1.333 1.357 37,806 1.3397 -2.44%
2011-06-02 0 2.870 2.710 2.880 2.800 2.880 200,000 565,910 2.8296 1.366 1.290 1.371 1.333 1.371 420,066 1.3472 1.06%
2011-06-01 0 2.840 2.840 2.850 2.780 2.840 294,000 828,310 2.8174 1.352 1.352 1.357 1.324 1.352 617,497 1.3414 2.90%
2011-05-31 0 2.760 2.750 2.760 2.750 2.760 59,000 162,350 2.7517 1.314 1.309 1.314 1.309 1.314 123,919 1.3101 1.85%
2011-05-30 0 2.710 2.700 2.760 2.710 2.760 79,000 216,020 2.7344 1.290 1.286 1.314 1.290 1.314 165,926 1.3019 0.37%
2011-05-27 0 2.700 2.700 2.740 2.690 2.730 264,000 713,880 2.7041 1.286 1.286 1.305 1.281 1.300 554,487 1.2875 0.00%
2011-05-26 0 2.700 2.700 2.780 2.690 2.710 131,000 353,730 2.7002 1.286 1.286 1.324 1.281 1.290 275,143 1.2856 0.00%
2011-05-25 0 2.700 2.680 2.700 2.700 2.700 51,000 137,700 2.7000 1.286 1.276 1.286 1.286 1.286 107,117 1.2855 -1.46%
2011-05-24 0 2.740 2.740 2.750 2.720 2.740 9,000 24,640 2.7378 1.305 1.305 1.309 1.295 1.305 18,903 1.3035 0.00%
2011-05-23 0 2.740 2.740 2.780 2.720 2.740 21,000 57,520 2.7390 1.305 1.305 1.324 1.295 1.305 44,107 1.3041 -1.79%
2011-05-20 0 2.790 2.750 2.790 2.800 2.800 5,000 14,000 2.8000 1.328 1.309 1.328 1.333 1.333 10,502 1.3331 -0.36%
2011-05-19 0 2.800 2.770 2.800 2.780 2.830 260,000 729,370 2.8053 1.333 1.319 1.333 1.324 1.347 546,086 1.3356 1.19%
2011-05-18 0 2.830 2.770 2.830 2.750 2.830 138,000 383,760 2.7809 1.317 1.289 1.317 1.280 1.317 296,445 1.2945 3.66%
2011-05-17 0 2.730 2.730 2.780 2.700 2.730 45,000 122,180 2.7151 1.271 1.271 1.294 1.257 1.271 96,667 1.2639 0.74%
2011-05-16 0 2.710 2.710 2.750 2.700 2.750 186,000 503,970 2.7095 1.262 1.262 1.280 1.257 1.280 399,556 1.2613 -1.81%
2011-05-13 0 2.760 2.760 2.790 2.750 2.760 15,000 41,320 2.7547 1.285 1.285 1.299 1.280 1.285 32,222 1.2823 0.73%
2011-05-12 0 2.740 2.740 2.790 2.740 2.750 11,000 30,240 2.7491 1.276 1.276 1.299 1.276 1.280 23,630 1.2797 -1.79%
2011-05-11 0 2.790 2.790 2.800 2.790 2.790 13,000 36,370 2.7977 1.299 1.299 1.303 1.299 1.299 27,926 1.3024 -0.36%
2011-05-09 0 2.800 2.750 2.800 2.800 2.800 10,000 28,000 2.8000 1.303 1.280 1.303 1.303 1.303 21,482 1.3034 1.08%
2011-05-06 0 2.770 2.770 2.820 2.760 2.830 54,000 150,780 2.7922 1.289 1.289 1.313 1.285 1.317 116,000 1.2998 -0.36%
2011-05-05 0 2.780 2.780 2.830 2.780 2.860 31,000 87,270 2.8152 1.294 1.294 1.317 1.294 1.331 66,593 1.3105 -0.71%
2011-05-04 0 2.800 2.750 2.800 2.780 2.800 16,000 44,660 2.7913 1.303 1.280 1.303 1.294 1.303 34,370 1.2994 0.72%
2011-05-03 0 2.780 2.780 2.800 2.770 2.800 55,000 153,490 2.7907 1.294 1.294 1.303 1.289 1.303 118,148 1.2991 0.36%
2011-04-29 0 2.770 2.760 2.790 2.760 2.770 13,000 35,900 2.7615 1.289 1.285 1.299 1.285 1.289 27,926 1.2855 0.00%
2011-04-28 0 2.770 2.750 2.780 2.740 2.770 44,000 121,100 2.7523 1.289 1.280 1.294 1.276 1.289 94,519 1.2812 1.09%
2011-04-27 0 2.740 2.740 2.790 2.730 2.800 75,000 208,850 2.7847 1.276 1.276 1.299 1.271 1.303 161,111 1.2963 -0.36%
2011-04-26 0 2.750 2.750 2.790 2.750 2.800 54,000 148,730 2.7543 1.280 1.280 1.299 1.280 1.303 116,000 1.2822 -1.08%
2011-04-21 0 2.780 2.780 2.830 2.730 2.800 60,000 166,350 2.7725 1.294 1.294 1.317 1.271 1.303 128,889 1.2906 -1.42%
2011-04-20 0 2.820 2.770 2.850 2.750 2.820 61,000 169,180 2.7734 1.313 1.289 1.327 1.280 1.313 131,037 1.2911 0.71%
2011-04-19 0 2.800 2.750 2.800 2.740 2.800 18,000 49,720 2.7622 1.303 1.280 1.303 1.276 1.303 38,667 1.2859 1.08%
2011-04-18 0 2.770 2.760 2.810 2.770 2.830 60,000 167,520 2.7920 1.289 1.285 1.308 1.289 1.317 128,889 1.2997 -1.07%
2011-04-15 0 2.800 2.780 2.800 2.800 2.800 20,000 56,000 2.8000 1.303 1.294 1.303 1.303 1.303 42,963 1.3034 0.00%
2011-04-14 0 2.800 2.790 2.800 2.780 2.800 29,000 80,980 2.7924 1.303 1.299 1.303 1.294 1.303 62,296 1.2999 -0.71%
2011-04-13 0 2.820 2.780 2.820 2.790 2.830 181,000 509,260 2.8136 1.313 1.294 1.313 1.299 1.317 388,815 1.3098 2.92%
2011-04-12 0 2.740 2.740 2.790 2.730 2.850 185,000 513,200 2.7741 1.276 1.276 1.299 1.271 1.327 397,408 1.2914 -0.72%
2011-04-11 0 2.760 2.730 2.800 2.680 2.760 123,000 336,410 2.7350 1.285 1.271 1.303 1.248 1.285 264,223 1.2732 0.00%
2011-04-08 0 2.760 2.800 2.840 2.750 2.800 153,000 426,610 2.7883 1.285 1.303 1.322 1.280 1.303 328,667 1.2980 0.73%
2011-04-07 0 2.740 2.740 2.750 2.740 2.770 46,000 126,930 2.7593 1.276 1.276 1.280 1.276 1.289 98,815 1.2845 -0.72%
2011-04-06 0 2.760 2.700 2.760 2.750 2.780 63,000 174,430 2.7687 1.285 1.257 1.285 1.280 1.294 135,334 1.2889 -0.36%
2011-04-04 0 2.770 2.750 2.770 2.720 2.780 94,000 256,700 2.7309 1.289 1.280 1.289 1.266 1.294 201,926 1.2713 0.73%
2011-04-01 0 2.750 2.730 2.780 2.720 2.770 33,000 90,250 2.7348 1.280 1.271 1.294 1.266 1.289 70,889 1.2731 0.00%
2011-03-31 0 2.750 2.720 2.750 2.700 2.750 13,000 35,700 2.7462 1.280 1.266 1.280 1.257 1.280 27,926 1.2784 1.48%
2011-03-30 0 2.710 2.700 2.770 2.700 2.730 322,000 870,260 2.7027 1.262 1.257 1.289 1.257 1.271 691,705 1.2581 0.37%
2011-03-29 0 2.700 2.690 2.740 2.700 2.740 421,000 1,145,530 2.7210 1.257 1.252 1.276 1.257 1.276 904,372 1.2667 -0.74%
2011-03-28 0 2.720 2.720 2.740 2.710 2.750 99,000 270,940 2.7368 1.266 1.266 1.276 1.262 1.280 212,667 1.2740 0.37%
2011-03-25 0 2.710 2.710 2.750 2.710 2.780 362,000 990,900 2.7373 1.262 1.262 1.280 1.262 1.294 777,631 1.2743 -0.37%
2011-03-24 0 2.720 2.710 2.720 2.720 2.760 369,500 1,011,470 2.7374 1.266 1.262 1.266 1.266 1.285 793,742 1.2743 -1.45%
2011-03-23 0 2.760 2.760 2.790 2.740 2.790 65,000 179,020 2.7542 1.285 1.285 1.299 1.276 1.299 139,630 1.2821 -1.08%
2011-03-22 0 2.790 2.760 2.790 2.740 2.820 263,000 728,240 2.7690 1.299 1.285 1.299 1.276 1.313 564,964 1.2890 -0.71%
2011-03-21 0 2.810 2.770 2.810 2.780 2.820 144,000 404,600 2.8097 1.308 1.289 1.308 1.294 1.313 309,334 1.3080 1.81%
2011-03-18 0 2.760 2.750 2.830 2.700 2.760 18,000 49,540 2.7522 1.285 1.280 1.317 1.257 1.285 38,667 1.2812 0.36%
2011-03-17 0 2.750 2.750 2.790 2.740 2.750 36,000 98,900 2.7472 1.280 1.280 1.299 1.276 1.280 77,333 1.2789 -1.43%
2011-03-16 0 2.790 2.750 2.820 2.720 2.820 77,000 213,310 2.7703 1.299 1.280 1.313 1.266 1.313 165,408 1.2896 -0.36%
2011-03-15 0 2.800 2.800 2.860 2.800 2.890 82,000 233,310 2.8452 1.303 1.303 1.331 1.303 1.345 176,148 1.3245 -3.45%
2011-03-14 0 2.900 2.870 2.900 2.860 2.900 70,000 201,250 2.8750 1.350 1.336 1.350 1.331 1.350 150,371 1.3384 1.40%
2011-03-11 0 2.860 2.860 2.870 2.850 2.870 39,000 111,490 2.8587 1.331 1.331 1.336 1.327 1.336 83,778 1.3308 0.35%
2011-03-10 0 2.850 2.850 2.900 2.850 2.860 122,000 347,900 2.8516 1.327 1.327 1.350 1.327 1.331 262,074 1.3275 -0.35%
2011-03-09 0 2.860 2.860 2.900 2.850 2.900 13,000 37,560 2.8892 1.331 1.331 1.350 1.327 1.350 27,926 1.3450 -0.69%
2011-03-08 0 2.880 2.850 2.880 2.880 2.880 44,000 126,720 2.8800 1.341 1.327 1.341 1.341 1.341 94,519 1.3407 -0.69%
2011-03-07 0 2.900 2.850 2.900 2.880 2.900 97,000 281,660 2.9037 1.350 1.327 1.350 1.341 1.350 208,371 1.3517 0.00%
2011-03-04 0 2.900 2.900 2.920 2.880 2.900 99,000 286,100 2.8899 1.350 1.350 1.359 1.341 1.350 212,667 1.3453 0.69%
2011-03-03 0 2.880 2.860 2.900 2.850 2.880 27,000 77,580 2.8733 1.341 1.331 1.350 1.327 1.341 58,000 1.3376 0.00%
2011-03-02 0 2.880 2.850 2.880 2.840 2.920 326,000 939,030 2.8805 1.341 1.327 1.341 1.322 1.359 700,297 1.3409 2.13%
2011-03-01 0 2.820 2.820 2.900 2.820 2.820 2,000 5,640 2.8200 1.313 1.313 1.350 1.313 1.313 4,296 1.3128 0.00%
2011-02-28 0 2.820 2.800 2.820 2.800 2.820 91,000 255,820 2.8112 1.313 1.303 1.313 1.303 1.313 195,482 1.3087 -1.05%
2011-02-25 0 2.850 2.820 2.850 2.840 2.850 163,000 464,340 2.8487 1.327 1.313 1.327 1.322 1.327 350,149 1.3261 0.00%
2011-02-24 0 2.850 2.850 2.890 2.810 2.850 193,000 547,430 2.8364 1.327 1.327 1.345 1.308 1.327 414,593 1.3204 0.00%
2011-02-23 0 2.850 2.840 2.870 2.820 2.850 67,000 189,870 2.8339 1.327 1.322 1.336 1.313 1.327 143,926 1.3192 0.00%
2011-02-22 0 2.850 2.820 2.890 2.800 2.850 202,000 574,450 2.8438 1.327 1.313 1.345 1.303 1.327 433,927 1.3238 0.00%
2011-02-21 0 2.850 2.850 2.900 2.850 2.850 41,000 116,850 2.8500 1.327 1.327 1.350 1.327 1.327 88,074 1.3267 -1.72%
2011-02-18 0 2.900 2.880 2.900 2.860 2.900 18,000 51,710 2.8728 1.350 1.341 1.350 1.331 1.350 38,667 1.3373 0.00%
2011-02-17 0 2.900 2.850 2.900 2.850 2.930 41,000 118,920 2.9005 1.350 1.327 1.350 1.327 1.364 88,074 1.3502 0.00%
2011-02-16 0 2.900 2.850 2.900 2.860 2.970 31,000 90,850 2.9306 1.350 1.327 1.350 1.331 1.383 66,593 1.3643 -0.68%
2011-02-15 0 2.920 2.850 2.920 2.870 2.930 42,000 122,160 2.9086 1.359 1.327 1.359 1.336 1.364 90,222 1.3540 1.74%
2011-02-14 0 2.870 2.870 2.880 2.870 2.880 20,000 57,550 2.8775 1.336 1.336 1.341 1.336 1.341 42,963 1.3395 -0.35%
2011-02-11 0 2.880 2.870 2.880 2.860 2.940 134,000 387,690 2.8932 1.341 1.336 1.341 1.331 1.369 287,852 1.3468 -0.69%
2011-02-10 0 2.900 2.900 2.920 2.850 2.920 264,000 762,980 2.8901 1.350 1.350 1.359 1.327 1.359 567,112 1.3454 1.75%
2011-02-09 0 2.850 2.850 2.860 2.830 2.850 181,000 515,560 2.8484 1.327 1.327 1.331 1.317 1.327 388,815 1.3260 0.00%
2011-02-08 0 2.850 2.850 2.870 2.850 2.900 93,000 265,750 2.8575 1.327 1.327 1.336 1.327 1.350 199,778 1.3302 0.00%
2011-02-07 0 2.850 2.850 2.870 2.850 2.850 24,000 68,400 2.8500 1.327 1.327 1.336 1.327 1.327 51,556 1.3267 0.00%
2011-02-02 0 2.850 2.850 2.880 2.850 2.860 172,000 490,330 2.8508 1.327 1.327 1.341 1.327 1.331 369,482 1.3271 0.00%
2011-02-01 0 2.850 2.850 2.870 2.810 2.860 643,000 1,830,720 2.8472 1.327 1.327 1.336 1.308 1.331 1,381,261 1.3254 0.00%
2011-01-31 0 2.850 2.850 2.860 2.750 2.860 720,000 2,043,400 2.8381 1.327 1.327 1.331 1.280 1.331 1,546,669 1.3212 4.01%
2011-01-28 0 2.740 2.730 2.840 2.710 2.810 149,000 411,110 2.7591 1.276 1.271 1.322 1.262 1.308 320,075 1.2844 -2.14%
2011-01-27 0 2.800 2.800 2.850 2.780 2.850 182,000 511,320 2.8095 1.303 1.303 1.327 1.294 1.327 390,964 1.3078 0.36%
2011-01-26 0 2.790 2.790 2.850 2.690 2.800 684,000 1,859,610 2.7187 1.299 1.299 1.327 1.252 1.303 1,469,336 1.2656 1.82%
2011-01-25 0 2.740 2.730 2.770 2.650 2.820 1,149,000 3,174,150 2.7625 1.276 1.271 1.289 1.234 1.313 2,468,226 1.2860 -0.36%
2011-01-24 0 2.750 2.750 2.840 2.730 2.850 370,000 1,041,990 2.8162 1.280 1.280 1.322 1.271 1.327 794,816 1.3110 -4.18%
2011-01-21 0 2.870 2.850 2.880 2.780 2.870 47,000 132,960 2.8289 1.336 1.327 1.341 1.294 1.336 100,963 1.3169 3.24%
2011-01-20 0 2.780 2.780 2.880 2.780 2.850 132,000 369,860 2.8020 1.294 1.294 1.341 1.294 1.327 283,556 1.3044 -1.42%
2011-01-19 0 2.820 2.820 2.860 2.810 2.830 204,000 576,470 2.8258 1.313 1.313 1.331 1.308 1.317 438,223 1.3155 -0.70%
2011-01-18 0 2.840 2.840 2.870 2.810 2.870 202,000 574,180 2.8425 1.322 1.322 1.336 1.308 1.336 433,927 1.3232 0.35%
2011-01-17 0 2.830 2.830 2.850 2.780 2.870 214,000 611,010 2.8552 1.317 1.317 1.327 1.294 1.336 459,704 1.3291 -1.05%
2011-01-14 0 2.860 2.860 2.870 2.810 2.860 88,000 249,400 2.8341 1.331 1.331 1.336 1.308 1.331 189,037 1.3193 0.35%
2011-01-13 0 2.850 2.820 2.850 2.800 2.850 179,000 503,940 2.8153 1.327 1.313 1.327 1.303 1.327 384,519 1.3106 0.71%
2011-01-12 0 2.830 2.820 2.840 2.800 2.850 294,000 833,400 2.8347 1.317 1.313 1.322 1.303 1.327 631,557 1.3196 0.35%
2011-01-11 0 2.820 2.780 2.820 2.770 2.820 40,000 111,680 2.7920 1.313 1.294 1.313 1.289 1.313 85,926 1.2997 0.71%
2011-01-10 0 2.800 2.750 2.820 2.800 2.800 52,000 145,600 2.8000 1.303 1.280 1.313 1.303 1.303 111,704 1.3034 0.72%
2011-01-07 0 2.780 2.750 2.790 2.750 2.800 351,000 970,330 2.7645 1.294 1.280 1.299 1.280 1.303 754,001 1.2869 0.00%
2011-01-06 0 2.780 2.770 2.800 2.780 2.830 68,000 190,250 2.7978 1.294 1.289 1.303 1.294 1.317 146,074 1.3024 -0.71%
2011-01-05 0 2.800 2.780 2.800 2.770 2.800 48,000 133,580 2.7829 1.303 1.294 1.303 1.289 1.303 103,111 1.2955 0.00%
2011-01-04 0 2.800 2.780 2.800 2.800 2.800 5,000 13,980 2.7960 1.303 1.294 1.303 1.303 1.303 10,741 1.3016 0.00%
2011-01-03 0 2.800 2.790 2.840 2.760 2.850 63,000 177,820 2.8225 1.303 1.299 1.322 1.285 1.327 135,334 1.3139 3.70%
2010-12-31 0 2.700 2.700 2.850 2.670 2.850 118,000 319,820 2.7103 1.257 1.257 1.327 1.243 1.327 253,482 1.2617 -2.17%
2010-12-30 0 2.760 2.700 2.800 2.660 2.760 570,000 1,543,301 2.7075 1.285 1.257 1.303 1.238 1.285 1,224,446 1.2604 3.76%
2010-12-29 0 2.660 2.660 2.700 2.650 2.700 135,000 359,610 2.6638 1.238 1.238 1.257 1.234 1.257 290,000 1.2400 -1.48%
2010-12-28 0 2.700 2.620 2.730 2.610 2.700 110,000 288,440 2.6222 1.257 1.220 1.271 1.215 1.257 236,297 1.2207 0.75%
2010-12-24 0 2.680 2.670 2.720 2.660 2.680 111,000 296,350 2.6698 1.248 1.243 1.266 1.238 1.248 238,445 1.2428 -1.83%
2010-12-23 0 2.730 2.680 2.730 2.620 2.730 219,000 585,920 2.6754 1.271 1.248 1.271 1.220 1.271 470,445 1.2455 1.11%
2010-12-22 0 2.700 2.700 2.710 2.700 2.710 32,000 86,620 2.7069 1.257 1.257 1.262 1.257 1.262 68,741 1.2601 0.75%
2010-12-21 0 2.680 2.680 2.770 2.670 2.680 1,533,000 4,118,950 2.6869 1.248 1.248 1.289 1.243 1.248 3,293,116 1.2508 0.00%
2010-12-20 0 2.680 2.680 2.700 2.670 2.690 666,000 1,788,800 2.6859 1.248 1.248 1.257 1.243 1.252 1,430,669 1.2503 0.00%
2010-12-17 0 2.680 2.680 2.700 2.680 2.700 245,000 657,600 2.6841 1.248 1.248 1.257 1.248 1.257 526,297 1.2495 0.00%
2010-12-16 0 2.680 2.680 2.800 2.680 2.690 212,000 568,260 2.6805 1.248 1.248 1.303 1.248 1.252 455,408 1.2478 -0.74%
2010-12-15 0 2.700 2.680 2.700 2.670 2.710 2,417,000 6,505,370 2.6915 1.257 1.248 1.257 1.243 1.262 5,192,082 1.2529 0.00%
2010-12-14 0 2.700 2.700 2.750 2.680 2.720 362,000 973,390 2.6889 1.257 1.257 1.280 1.248 1.266 777,631 1.2517 -0.74%
2010-12-13 0 2.720 2.720 2.750 2.700 2.800 299,000 814,420 2.7238 1.266 1.266 1.280 1.257 1.303 642,297 1.2680 -2.51%
2010-12-10 0 2.790 2.750 2.790 2.710 2.810 1,108,000 3,078,910 2.7788 1.299 1.280 1.299 1.262 1.308 2,380,152 1.2936 -1.06%
2010-12-09 0 2.820 2.800 2.830 2.790 2.830 631,000 1,753,346 2.7787 1.313 1.303 1.317 1.299 1.317 1,355,484 1.2935 2.55%
2010-12-08 0 2.750 2.750 2.770 2.720 2.770 951,000 2,610,485 2.7450 1.280 1.280 1.289 1.266 1.289 2,042,892 1.2778 1.48%
2010-12-07 0 2.710 2.710 2.740 2.600 2.750 720,000 1,963,960 2.7277 1.262 1.262 1.276 1.210 1.280 1,546,669 1.2698 0.37%
2010-12-06 0 2.700 2.670 2.720 2.670 2.700 461,000 1,241,410 2.6929 1.257 1.243 1.266 1.243 1.257 990,298 1.2536 1.12%
2010-12-03 0 2.670 2.670 2.700 2.630 2.750 431,000 1,157,400 2.6854 1.243 1.243 1.257 1.224 1.280 925,853 1.2501 1.52%
2010-12-02 0 2.630 2.630 2.700 2.600 2.700 312,000 831,130 2.6639 1.224 1.224 1.257 1.210 1.257 670,223 1.2401 0.38%
2010-12-01 0 2.620 2.620 2.660 2.600 2.670 325,000 857,030 2.6370 1.220 1.220 1.238 1.210 1.243 698,149 1.2276 -1.87%
2010-11-30 0 2.670 2.670 2.700 2.660 2.750 233,000 624,680 2.6810 1.243 1.243 1.257 1.238 1.280 500,519 1.2481 -2.91%
2010-11-29 0 2.750 2.750 2.770 2.730 2.780 58,000 159,550 2.7509 1.280 1.280 1.289 1.271 1.294 124,593 1.2806 0.36%
2010-11-26 0 2.740 2.740 2.780 2.730 2.760 110,000 301,690 2.7426 1.276 1.276 1.294 1.271 1.285 236,297 1.2767 0.37%
2010-11-25 0 2.730 2.730 2.750 2.730 2.780 95,000 262,560 2.7638 1.271 1.271 1.280 1.271 1.294 204,074 1.2866 1.11%
2010-11-24 0 2.700 2.700 2.790 2.690 2.800 336,000 911,480 2.7127 1.257 1.257 1.299 1.252 1.303 721,779 1.2628 -0.74%
2010-11-23 0 2.720 2.720 2.750 2.720 2.750 211,000 574,940 2.7248 1.266 1.266 1.280 1.266 1.280 453,260 1.2685 -1.09%
2010-11-22 0 2.750 2.750 2.820 2.750 2.780 202,000 556,850 2.7567 1.280 1.280 1.313 1.280 1.294 433,927 1.2833 -1.08%
2010-11-19 0 2.780 2.780 2.860 2.780 2.800 275,000 765,040 2.7820 1.294 1.294 1.331 1.294 1.303 590,742 1.2951 -0.71%
2010-11-18 0 2.800 2.800 2.860 2.750 2.860 533,000 1,500,390 2.8150 1.303 1.303 1.331 1.280 1.331 1,144,965 1.3104 -1.75%
2010-11-17 0 2.850 2.800 2.850 2.760 2.850 37,700 106,576 2.8269 1.327 1.303 1.327 1.285 1.327 80,985 1.3160 4.78%
2010-11-16 0 2.720 2.720 2.750 2.700 2.790 399,000 1,094,160 2.7423 1.266 1.266 1.280 1.257 1.299 857,112 1.2766 -3.20%
2010-11-15 0 2.810 2.810 2.880 2.810 2.900 152,000 429,780 2.8275 1.308 1.308 1.341 1.308 1.350 326,519 1.3162 -1.40%
2010-11-12 0 2.850 2.850 2.900 2.850 2.860 175,000 498,950 2.8511 1.327 1.327 1.350 1.327 1.331 375,927 1.3273 -0.35%
2010-11-11 0 2.860 2.860 2.900 2.810 2.900 165,000 474,080 2.8732 1.331 1.331 1.350 1.308 1.350 354,445 1.3375 -0.69%
2010-11-10 0 2.880 2.880 2.930 2.860 2.930 368,000 1,067,380 2.9005 1.341 1.341 1.364 1.331 1.364 790,520 1.3502 -0.69%
2010-11-09 0 2.900 2.900 2.910 2.880 2.910 420,000 1,217,470 2.8987 1.350 1.350 1.355 1.341 1.355 902,224 1.3494 0.35%
2010-11-08 0 2.890 2.890 2.930 2.850 2.930 326,000 945,850 2.9014 1.345 1.345 1.364 1.327 1.364 700,297 1.3506 -0.34%
2010-11-05 0 2.900 2.900 2.950 2.850 2.970 418,000 1,216,080 2.9093 1.350 1.350 1.373 1.327 1.383 897,927 1.3543 0.00%
2010-11-04 0 2.900 2.900 2.920 2.890 2.930 237,000 688,800 2.9063 1.350 1.350 1.359 1.345 1.364 509,112 1.3529 -0.34%
2010-11-03 0 2.910 2.910 2.950 2.910 2.950 95,000 278,260 2.9291 1.355 1.355 1.373 1.355 1.373 204,074 1.3635 0.34%
2010-11-02 0 2.900 2.900 2.930 2.880 2.910 207,000 600,510 2.9010 1.350 1.350 1.364 1.341 1.355 444,667 1.3505 -1.36%
2010-11-01 0 2.940 2.930 2.960 2.900 2.960 48,000 140,770 2.9327 1.369 1.364 1.378 1.350 1.378 103,111 1.3652 0.00%
2010-10-29 0 2.940 2.930 2.960 2.930 2.940 53,000 155,630 2.9364 1.369 1.364 1.378 1.364 1.369 113,852 1.3669 -0.68%
2010-10-28 0 2.960 2.960 2.970 2.950 3.000 45,000 133,530 2.9673 1.378 1.378 1.383 1.373 1.397 96,667 1.3813 0.00%
2010-10-27 0 2.960 2.960 3.000 2.940 3.000 84,000 250,220 2.9788 1.378 1.378 1.397 1.369 1.397 180,445 1.3867 -1.00%
2010-10-26 0 2.990 2.990 3.000 2.970 3.050 47,000 140,930 2.9985 1.392 1.392 1.397 1.383 1.420 100,963 1.3959 1.01%
2010-10-25 0 2.960 2.960 3.000 2.960 3.050 53,000 158,180 2.9845 1.378 1.378 1.397 1.378 1.420 113,852 1.3893 -1.00%
2010-10-22 0 2.990 2.990 3.000 2.950 3.000 167,000 499,890 2.9934 1.392 1.392 1.397 1.373 1.397 358,741 1.3935 0.34%
2010-10-21 0 2.980 2.980 3.000 2.950 2.980 85,000 252,110 2.9660 1.387 1.387 1.397 1.373 1.387 182,593 1.3807 0.00%
2010-10-20 0 2.980 2.990 3.000 2.950 2.980 77,000 227,540 2.9551 1.387 1.392 1.397 1.373 1.387 165,408 1.3756 -0.67%
2010-10-19 0 3.000 3.000 3.010 2.980 3.000 92,000 275,780 2.9976 1.397 1.397 1.401 1.387 1.397 197,630 1.3954 0.00%
2010-10-18 0 3.000 3.000 3.020 2.980 3.000 32,000 95,880 2.9963 1.397 1.397 1.406 1.387 1.397 68,741 1.3948 0.33%
2010-10-15 0 2.990 2.990 3.020 2.980 3.020 171,000 513,140 3.0008 1.392 1.392 1.406 1.387 1.406 367,334 1.3969 -0.33%
2010-10-14 0 3.000 3.000 3.010 3.000 3.010 125,000 375,020 3.0002 1.397 1.397 1.401 1.397 1.401 268,519 1.3966 0.00%
2010-10-13 0 3.000 3.000 3.040 3.000 3.000 44,000 132,000 3.0000 1.397 1.397 1.415 1.397 1.397 94,519 1.3965 0.33%
2010-10-12 0 2.990 2.990 3.000 2.980 3.000 122,000 365,690 2.9975 1.392 1.392 1.397 1.387 1.397 262,074 1.3954 -0.33%
2010-10-11 0 3.000 3.000 3.020 2.980 3.040 144,000 433,670 3.0116 1.397 1.397 1.406 1.387 1.415 309,334 1.4019 0.67%
2010-10-08 0 2.980 2.980 3.000 2.980 3.000 44,000 131,380 2.9859 1.387 1.387 1.397 1.387 1.397 94,519 1.3900 -0.67%
2010-10-07 0 3.000 2.970 3.000 2.970 3.000 110,000 329,770 2.9979 1.397 1.383 1.397 1.383 1.397 236,297 1.3956 -0.66%
2010-10-06 0 3.020 3.020 3.030 3.000 3.050 176,000 531,350 3.0190 1.406 1.406 1.411 1.397 1.420 378,075 1.4054 1.00%
2010-10-05 0 2.990 2.990 3.000 2.950 2.980 40,000 118,880 2.9720 1.392 1.392 1.397 1.373 1.387 85,926 1.3835 1.36%
2010-10-04 0 2.950 2.950 3.000 2.950 2.950 34,000 100,300 2.9500 1.373 1.373 1.397 1.373 1.373 73,037 1.3733 0.00%
2010-09-30 0 2.950 2.950 3.000 2.950 2.950 102,000 300,900 2.9500 1.373 1.373 1.397 1.373 1.373 219,111 1.3733 0.00%
2010-09-29 0 2.950 2.950 3.000 2.910 3.000 198,500 590,810 2.9764 1.373 1.373 1.397 1.355 1.397 426,408 1.3856 -0.67%
2010-09-28 0 2.970 2.970 3.020 2.960 3.010 71,000 212,890 2.9985 1.383 1.383 1.406 1.378 1.401 152,519 1.3958 -1.00%
2010-09-27 0 3.000 3.000 3.010 2.930 3.000 387,000 1,153,800 2.9814 1.397 1.397 1.401 1.364 1.397 831,335 1.3879 2.04%
2010-09-24 0 2.940 2.920 2.960 2.880 3.000 112,000 327,200 2.9214 1.369 1.359 1.378 1.341 1.397 240,593 1.3600 1.73%
2010-09-22 0 2.890 2.900 2.950 2.830 2.940 379,000 1,088,840 2.8729 1.345 1.350 1.373 1.317 1.369 814,149 1.3374 0.35%
2010-09-21 0 2.880 2.880 2.930 2.850 2.880 78,000 223,870 2.8701 1.341 1.341 1.364 1.327 1.341 167,556 1.3361 0.35%
2010-09-20 0 2.870 2.870 2.920 2.830 2.870 70,000 199,600 2.8514 1.336 1.336 1.359 1.317 1.336 150,371 1.3274 -1.37%
2010-09-17 0 2.910 2.910 2.930 2.800 2.920 97,000 281,010 2.8970 1.355 1.355 1.364 1.303 1.359 208,371 1.3486 0.34%
2010-09-16 0 2.900 2.900 2.950 2.830 2.920 57,000 165,280 2.8996 1.350 1.350 1.373 1.317 1.359 122,445 1.3498 0.07%
2010-09-15 0 2.960 2.960 2.990 2.920 2.990 95,000 282,000 2.9684 1.349 1.349 1.363 1.331 1.363 208,440 1.3529 -1.66%
2010-09-14 0 3.010 3.010 3.020 2.960 3.020 195,000 583,840 2.9941 1.372 1.372 1.376 1.349 1.376 427,851 1.3646 1.69%
2010-09-13 0 2.960 2.960 2.990 2.920 3.000 231,000 689,030 2.9828 1.349 1.349 1.363 1.331 1.367 506,839 1.3595 0.34%
2010-09-10 0 2.950 2.950 2.970 2.950 3.030 183,000 545,550 2.9811 1.345 1.345 1.354 1.345 1.381 401,522 1.3587 -1.01%
2010-09-09 0 2.980 2.930 2.980 2.880 2.980 289,000 841,930 2.9133 1.358 1.335 1.358 1.313 1.358 634,098 1.3278 3.11%
2010-09-08 0 2.890 2.880 2.890 2.880 2.900 870,000 2,522,470 2.8994 1.317 1.313 1.317 1.313 1.322 1,908,875 1.3214 -0.34%
2010-09-07 0 2.900 2.890 2.900 2.890 2.900 475,000 1,377,280 2.8995 1.322 1.317 1.322 1.317 1.322 1,042,202 1.3215 0.00%
2010-09-06 0 2.900 2.890 2.900 2.890 2.960 808,000 2,358,510 2.9189 1.322 1.317 1.322 1.317 1.349 1,772,840 1.3304 -1.69%
2010-09-03 0 2.950 2.950 3.000 2.920 3.020 402,000 1,202,840 2.9921 1.345 1.345 1.367 1.331 1.376 882,032 1.3637 -0.34%
2010-09-02 0 2.960 2.940 2.960 2.960 3.040 124,000 373,200 3.0097 1.349 1.340 1.349 1.349 1.386 272,070 1.3717 -0.67%
2010-09-01 0 2.980 2.970 2.980 2.970 2.980 17,000 50,590 2.9759 1.358 1.354 1.358 1.354 1.358 37,300 1.3563 0.68%
2010-08-31 0 2.960 2.950 2.960 2.960 3.000 130,000 388,810 2.9908 1.349 1.345 1.349 1.349 1.367 285,234 1.3631 -1.33%
2010-08-30 0 3.000 2.960 3.000 3.000 3.020 8,000 24,040 3.0050 1.367 1.349 1.367 1.367 1.376 17,553 1.3696 0.67%
2010-08-27 0 2.980 2.960 2.980 2.960 2.980 124,000 367,340 2.9624 1.358 1.349 1.358 1.349 1.358 272,070 1.3502 0.34%
2010-08-26 0 2.970 2.970 3.050 2.960 3.000 39,000 116,150 2.9782 1.354 1.354 1.390 1.349 1.367 85,570 1.3574 0.68%
2010-08-25 0 2.950 2.950 3.020 2.930 3.030 134,000 401,130 2.9935 1.345 1.345 1.376 1.335 1.381 294,011 1.3643 -2.64%
2010-08-24 0 3.030 3.010 3.030 3.000 3.050 42,000 126,950 3.0226 1.381 1.372 1.381 1.367 1.390 92,153 1.3776 1.00%
2010-08-23 0 3.000 3.000 3.020 2.970 3.050 68,000 204,090 3.0013 1.367 1.367 1.376 1.354 1.390 149,199 1.3679 -0.99%
2010-08-20 0 3.030 3.000 3.050 3.020 3.030 105,000 318,100 3.0295 1.381 1.367 1.390 1.376 1.381 230,381 1.3808 -0.66%
2010-08-19 0 3.050 3.050 3.090 3.020 3.050 101,000 307,960 3.0491 1.390 1.390 1.408 1.376 1.390 221,605 1.3897 0.99%
2010-08-18 0 3.020 3.020 3.080 3.000 3.080 74,000 223,640 3.0222 1.376 1.376 1.404 1.367 1.404 162,364 1.3774 -1.95%
2010-08-17 0 3.080 3.040 3.080 2.990 3.100 178,000 537,700 3.0208 1.404 1.386 1.404 1.363 1.413 390,551 1.3768 2.67%
2010-08-16 0 3.000 3.000 3.020 2.980 3.000 132,000 395,180 2.9938 1.367 1.367 1.376 1.358 1.367 289,622 1.3645 0.67%
2010-08-13 0 2.980 2.980 3.000 2.970 3.000 25,000 74,550 2.9820 1.358 1.358 1.367 1.354 1.367 54,853 1.3591 -0.67%
2010-08-12 0 3.000 2.980 3.000 2.980 3.000 37,000 110,530 2.9873 1.367 1.358 1.367 1.358 1.367 81,182 1.3615 1.35%
2010-08-11 0 2.960 2.960 3.000 2.960 2.970 37,000 109,630 2.9630 1.349 1.349 1.367 1.349 1.354 81,182 1.3504 -0.34%
2010-08-10 0 2.970 2.970 3.010 2.960 3.000 121,000 359,710 2.9728 1.354 1.354 1.372 1.349 1.367 265,487 1.3549 -1.00%
2010-08-09 0 3.000 3.000 3.020 3.000 3.020 156,000 469,580 3.0101 1.367 1.367 1.376 1.367 1.376 342,281 1.3719 -0.33%
2010-08-06 0 3.010 3.010 3.030 2.990 3.040 474,000 1,426,840 3.0102 1.372 1.372 1.381 1.363 1.386 1,040,008 1.3720 0.33%
2010-08-05 0 3.000 2.970 3.020 2.960 3.000 77,746 230,846 2.9692 1.367 1.354 1.376 1.349 1.367 170,583 1.3533 1.01%
2010-08-04 0 2.970 2.970 3.050 2.960 3.000 19,000 56,770 2.9879 1.354 1.354 1.390 1.349 1.367 41,688 1.3618 -1.00%
2010-08-03 0 3.000 3.000 3.030 2.980 3.030 213,000 642,340 3.0157 1.367 1.367 1.381 1.358 1.381 467,345 1.3744 0.00%
2010-08-02 0 3.000 3.000 3.020 2.960 3.020 280,000 842,800 3.0100 1.367 1.367 1.376 1.349 1.376 614,351 1.3719 0.67%
2010-07-30 0 2.980 2.980 3.000 2.980 2.980 32,000 95,360 2.9800 1.358 1.358 1.367 1.358 1.358 70,211 1.3582 0.00%
2010-07-29 0 2.980 2.980 3.020 2.940 3.000 584,000 1,742,230 2.9833 1.358 1.358 1.376 1.340 1.367 1,281,360 1.3597 0.68%
2010-07-28 0 2.960 2.960 2.980 2.900 2.970 714,000 2,116,590 2.9644 1.349 1.349 1.358 1.322 1.354 1,566,594 1.3511 -0.34%
2010-07-27 0 2.970 2.970 3.000 2.930 2.970 140,000 413,840 2.9560 1.354 1.354 1.367 1.335 1.354 307,175 1.3472 0.34%
2010-07-26 0 2.960 2.960 3.090 2.950 3.000 265,000 784,190 2.9592 1.349 1.349 1.408 1.345 1.367 581,439 1.3487 0.00%
2010-07-23 0 2.960 2.960 3.050 2.960 3.020 56,000 166,080 2.9657 1.349 1.349 1.390 1.349 1.376 122,870 1.3517 0.34%
2010-07-22 0 2.950 2.950 3.000 2.880 3.000 105,000 312,410 2.9753 1.345 1.345 1.367 1.313 1.367 230,381 1.3561 2.79%
2010-07-21 0 2.870 2.870 2.940 2.850 2.910 61,000 176,330 2.8907 1.308 1.308 1.340 1.299 1.326 133,841 1.3175 -1.37%
2010-07-20 0 2.910 2.910 2.950 2.900 2.930 95,000 276,790 2.9136 1.326 1.326 1.345 1.322 1.335 208,440 1.3279 2.11%
2010-07-19 0 2.850 2.850 2.920 2.820 2.920 51,000 145,500 2.8529 1.299 1.299 1.331 1.285 1.331 111,900 1.3003 -2.06%
2010-07-16 0 2.910 2.910 2.930 2.880 2.930 27,000 78,680 2.9141 1.326 1.326 1.335 1.313 1.335 59,241 1.3281 1.39%
2010-07-15 0 2.870 2.870 2.930 2.870 2.930 54,000 156,980 2.9070 1.308 1.308 1.335 1.308 1.335 118,482 1.3249 -2.05%
2010-07-14 0 2.930 2.930 3.000 2.930 2.940 14,000 41,050 2.9321 1.335 1.335 1.367 1.335 1.340 30,718 1.3364 0.00%
2010-07-13 0 2.930 2.930 3.000 2.930 2.950 203,000 596,560 2.9387 1.335 1.335 1.367 1.335 1.345 445,404 1.3394 0.00%
2010-07-12 0 2.930 2.930 3.040 2.930 2.950 77,000 226,430 2.9406 1.335 1.335 1.386 1.335 1.345 168,946 1.3402 -1.35%
2010-07-09 0 2.970 2.970 3.020 2.900 3.050 115,000 342,510 2.9783 1.354 1.354 1.376 1.322 1.390 252,323 1.3574 -0.67%
2010-07-08 0 2.990 2.990 3.020 2.990 3.070 446,000 1,343,680 3.0127 1.363 1.363 1.376 1.363 1.399 978,573 1.3731 -0.66%
2010-07-07 0 3.010 3.000 3.040 2.950 3.010 210,000 628,230 2.9916 1.372 1.367 1.386 1.345 1.372 460,763 1.3635 0.33%
2010-07-06 0 3.000 2.950 3.000 2.920 3.000 48,000 142,750 2.9740 1.367 1.345 1.367 1.331 1.367 105,317 1.3554 2.39%
2010-07-05 0 2.930 2.930 3.000 2.930 3.000 177,000 523,070 2.9552 1.335 1.335 1.367 1.335 1.367 388,357 1.3469 -2.66%
2010-07-02 0 3.010 3.000 3.050 3.000 3.120 231,000 714,910 3.0948 1.372 1.367 1.390 1.367 1.422 506,839 1.4105 -2.59%
2010-06-30 0 3.090 3.020 3.090 2.950 3.120 1,420,273 4,240,700 2.9858 1.408 1.376 1.408 1.345 1.422 3,116,234 1.3608 5.46%
2010-06-29 0 2.930 2.930 2.970 2.910 3.000 206,000 604,700 2.9354 1.335 1.335 1.354 1.326 1.367 451,986 1.3379 0.00%
2010-06-28 0 2.930 2.930 2.950 2.930 3.080 159,000 469,050 2.9500 1.335 1.335 1.345 1.335 1.404 348,863 1.3445 0.00%
2010-06-25 0 2.930 2.930 2.940 2.930 2.930 95,000 278,350 2.9300 1.335 1.335 1.340 1.335 1.335 208,440 1.3354 0.00%
2010-06-24 0 2.930 2.930 2.950 2.900 2.950 265,000 777,910 2.9355 1.335 1.335 1.345 1.322 1.345 581,439 1.3379 -0.68%
2010-06-23 0 2.950 2.950 3.070 2.800 2.950 104,000 301,490 2.8989 1.345 1.345 1.399 1.276 1.345 228,187 1.3212 3.51%
2010-06-22 0 2.850 2.830 2.890 2.850 2.870 59,000 168,450 2.8551 1.299 1.290 1.317 1.299 1.308 129,452 1.3013 0.00%
2010-06-21 0 2.850 2.850 2.870 2.850 2.850 119,000 339,150 2.8500 1.299 1.299 1.308 1.299 1.299 261,099 1.2989 1.79%
2010-06-18 0 2.800 2.800 2.850 2.770 2.800 42,000 116,490 2.7736 1.276 1.276 1.299 1.262 1.276 92,153 1.2641 -0.36%
2010-06-17 0 2.810 2.810 2.890 2.800 2.900 86,000 245,210 2.8513 1.281 1.281 1.317 1.276 1.322 188,693 1.2995 -1.40%
2010-06-15 0 2.850 2.820 2.900 2.850 2.850 11,000 31,350 2.8500 1.299 1.285 1.322 1.299 1.299 24,135 1.2989 0.00%
2010-06-14 0 2.850 2.840 2.890 2.770 2.900 115,000 327,440 2.8473 1.299 1.294 1.317 1.262 1.322 252,323 1.2977 0.00%
2010-06-11 0 2.850 2.820 2.850 2.800 2.850 89,000 251,590 2.8269 1.299 1.285 1.299 1.276 1.299 195,276 1.2884 3.64%
2010-06-10 0 2.750 2.750 2.840 2.740 2.760 93,000 256,070 2.7534 1.253 1.253 1.294 1.249 1.258 204,052 1.2549 -0.36%
2010-06-09 0 2.760 2.760 2.830 2.730 2.840 78,000 217,370 2.7868 1.258 1.258 1.290 1.244 1.294 171,141 1.2701 -3.50%
2010-06-08 0 2.860 2.800 2.900 2.770 2.890 3,387,000 9,655,420 2.8507 1.303 1.276 1.322 1.262 1.317 7,431,448 1.2993 -0.69%
2010-06-07 0 2.880 2.790 2.880 2.780 2.900 122,000 341,400 2.7984 1.313 1.272 1.313 1.267 1.322 267,681 1.2754 1.05%
2010-06-04 0 2.850 2.850 2.880 2.840 2.900 55,000 157,120 2.8567 1.299 1.299 1.313 1.294 1.322 120,676 1.3020 1.79%
2010-06-03 0 2.800 2.790 2.830 2.800 2.850 115,000 324,910 2.8253 1.276 1.272 1.290 1.276 1.299 252,323 1.2877 0.72%
2010-06-02 0 2.780 2.770 2.810 2.710 2.830 92,000 254,990 2.7716 1.267 1.262 1.281 1.235 1.290 201,858 1.2632 -1.77%
2010-06-01 0 2.830 2.750 2.830 2.800 2.850 14,000 39,800 2.8429 1.290 1.253 1.290 1.276 1.299 30,718 1.2957 1.43%
2010-05-31 0 2.790 2.790 2.880 2.750 2.830 39,000 108,720 2.7877 1.272 1.272 1.313 1.253 1.290 85,570 1.2705 -1.41%
2010-05-28 0 2.830 2.830 2.840 2.750 2.830 68,000 190,540 2.8021 1.290 1.290 1.294 1.253 1.290 149,199 1.2771 -1.74%
2010-05-27 0 2.880 2.850 2.880 2.820 2.900 109,000 311,110 2.8542 1.313 1.299 1.313 1.285 1.322 239,158 1.3009 2.86%
2010-05-26 0 2.800 2.800 2.850 2.800 2.850 39,000 110,040 2.8215 1.276 1.276 1.299 1.276 1.299 85,570 1.2860 -3.45%
2010-05-25 0 2.900 2.830 2.900 2.800 2.900 71,000 200,140 2.8189 1.322 1.290 1.322 1.276 1.322 155,782 1.2847 0.69%
2010-05-24 0 2.880 2.820 2.880 2.820 2.920 126,000 364,690 2.8944 1.313 1.285 1.313 1.285 1.331 276,458 1.3192 0.70%
2010-05-20 0 2.860 2.820 2.860 2.800 2.880 153,000 433,810 2.8354 1.303 1.285 1.303 1.276 1.313 335,699 1.2923 0.35%
2010-05-19 0 2.850 2.840 2.850 2.850 2.860 402,000 1,145,880 2.8504 1.299 1.294 1.299 1.299 1.303 882,032 1.2991 0.00%
2010-05-18 0 2.850 2.850 2.930 2.840 2.950 32,000 91,660 2.8644 1.299 1.299 1.335 1.294 1.345 70,211 1.3055 -1.28%
2010-05-17 0 2.950 2.920 2.950 2.900 2.950 60,000 174,510 2.9085 1.316 1.302 1.316 1.293 1.316 134,519 1.2973 -1.67%
2010-05-14 0 3.000 3.000 3.040 2.930 3.000 221,000 658,600 2.9801 1.338 1.338 1.356 1.307 1.338 495,480 1.3292 1.69%
2010-05-13 0 2.950 2.930 2.950 2.920 2.950 2,000 5,870 2.9350 1.316 1.307 1.316 1.302 1.316 4,484 1.3091 1.37%
2010-05-12 0 2.910 2.910 2.990 2.900 2.910 39,000 113,290 2.9049 1.298 1.298 1.334 1.293 1.298 87,438 1.2957 -1.36%
2010-05-11 0 2.950 2.900 2.980 2.910 2.950 11,000 32,410 2.9464 1.316 1.293 1.329 1.298 1.316 24,662 1.3142 1.37%
2010-05-10 0 2.910 2.910 2.950 2.860 2.950 33,000 96,580 2.9267 1.298 1.298 1.316 1.276 1.316 73,986 1.3054 0.34%
2010-05-07 0 2.900 2.900 2.950 2.850 2.950 55,000 158,730 2.8860 1.293 1.293 1.316 1.271 1.316 123,309 1.2872 -0.34%
2010-05-06 0 2.910 2.910 2.950 2.890 2.910 42,000 121,990 2.9045 1.298 1.298 1.316 1.289 1.298 94,164 1.2955 0.00%
2010-05-05 0 2.910 2.910 2.960 2.910 2.970 127,000 372,100 2.9299 1.298 1.298 1.320 1.298 1.325 284,733 1.3068 -3.00%
2010-05-04 0 3.000 3.000 3.060 2.950 3.070 28,000 83,940 2.9979 1.338 1.338 1.365 1.316 1.369 62,776 1.3371 -0.33%
2010-05-03 0 3.010 2.980 3.000 2.920 3.010 21,000 62,750 2.9881 1.343 1.329 1.338 1.302 1.343 47,082 1.3328 -0.99%
2010-04-30 0 3.040 3.030 3.080 3.000 3.040 15,000 45,350 3.0233 1.356 1.351 1.374 1.338 1.356 33,630 1.3485 -0.98%
2010-04-29 0 3.070 3.000 3.070 2.970 3.070 64,000 194,480 3.0388 1.369 1.338 1.369 1.325 1.369 143,487 1.3554 1.99%
2010-04-28 0 3.010 3.010 3.050 2.960 3.060 61,000 183,760 3.0125 1.343 1.343 1.360 1.320 1.365 136,761 1.3437 0.67%
2010-04-27 0 2.990 2.990 3.070 2.970 3.070 1,114,000 3,363,390 3.0192 1.334 1.334 1.369 1.325 1.369 2,497,576 1.3467 0.00%
2010-04-26 0 2.990 2.990 3.030 2.990 3.030 141,000 423,160 3.0011 1.334 1.334 1.351 1.334 1.351 316,120 1.3386 0.00%
2010-04-23 0 2.990 2.990 3.040 2.990 3.000 180,000 538,500 2.9917 1.334 1.334 1.356 1.334 1.338 403,558 1.3344 0.34%
2010-04-22 0 2.980 2.980 3.040 2.880 3.050 421,000 1,257,220 2.9863 1.329 1.329 1.356 1.285 1.360 943,877 1.3320 1.02%
2010-04-21 0 2.950 2.930 2.950 2.900 2.960 87,000 254,430 2.9245 1.316 1.307 1.316 1.293 1.320 195,053 1.3044 0.34%
2010-04-20 0 2.940 2.940 2.980 2.900 2.980 451,000 1,326,930 2.9422 1.311 1.311 1.329 1.293 1.329 1,011,137 1.3123 1.38%
2010-04-19 0 2.900 2.900 2.950 2.890 2.950 383,000 1,117,600 2.9180 1.293 1.293 1.316 1.289 1.316 858,682 1.3015 -1.69%
2010-04-16 0 2.950 2.950 3.010 2.940 3.000 929,000 2,746,950 2.9569 1.316 1.316 1.343 1.311 1.338 2,082,808 1.3189 -1.67%
2010-04-15 0 3.000 3.000 3.010 2.980 3.090 596,000 1,814,330 3.0442 1.338 1.338 1.343 1.329 1.378 1,336,225 1.3578 -1.96%
2010-04-14 0 3.060 3.040 3.070 3.050 3.120 126,000 386,480 3.0673 1.365 1.356 1.369 1.360 1.392 282,491 1.3681 -1.29%
2010-04-13 0 3.100 3.100 3.110 3.100 3.110 161,000 499,150 3.1003 1.383 1.383 1.387 1.383 1.387 360,960 1.3828 -0.64%
2010-04-12 0 3.120 3.100 3.120 3.070 3.120 118,000 364,310 3.0874 1.392 1.383 1.392 1.369 1.392 264,555 1.3771 0.00%
2010-04-09 0 3.120 3.100 3.140 3.100 3.130 939,000 2,927,310 3.1175 1.392 1.383 1.401 1.383 1.396 2,105,228 1.3905 0.00%
2010-04-08 0 3.120 3.100 3.140 3.100 3.140 49,000 152,770 3.1178 1.392 1.383 1.401 1.383 1.401 109,857 1.3906 -0.95%
2010-04-07 0 3.150 3.100 3.170 3.100 3.170 134,000 418,540 3.1234 1.405 1.383 1.414 1.383 1.414 300,427 1.3932 0.96%
2010-04-01 0 3.120 3.110 3.140 3.050 3.150 171,000 529,790 3.0982 1.392 1.387 1.401 1.360 1.405 383,380 1.3819 0.65%
2010-03-31 0 3.100 3.100 3.150 3.020 3.160 504,000 1,549,000 3.0734 1.383 1.383 1.405 1.347 1.409 1,129,962 1.3708 -2.52%
2010-03-30 0 3.180 3.160 3.210 3.180 3.200 309,000 985,660 3.1898 1.418 1.409 1.432 1.418 1.427 692,775 1.4228 -0.31%
2010-03-29 0 3.190 3.180 3.200 3.180 3.230 110,000 351,550 3.1959 1.423 1.418 1.427 1.418 1.441 246,619 1.4255 0.31%
2010-03-26 0 3.180 3.150 3.180 3.120 3.180 45,000 142,490 3.1664 1.418 1.405 1.418 1.392 1.418 100,890 1.4123 0.95%
2010-03-25 0 3.150 3.150 3.180 3.150 3.180 41,000 129,500 3.1585 1.405 1.405 1.418 1.405 1.418 91,922 1.4088 0.00%
2010-03-24 0 3.150 3.150 3.170 3.150 3.170 83,000 262,430 3.1618 1.405 1.405 1.414 1.405 1.414 186,085 1.4103 0.00%
2010-03-23 0 3.150 3.120 3.150 3.130 3.160 295,000 931,320 3.1570 1.405 1.392 1.405 1.396 1.409 661,387 1.4081 0.00%
2010-03-22 0 3.150 3.130 3.150 3.100 3.150 107,000 334,230 3.1236 1.405 1.396 1.405 1.383 1.405 239,893 1.3932 0.32%
2010-03-19 0 3.140 3.140 3.150 3.090 3.140 77,000 241,380 3.1348 1.401 1.401 1.405 1.378 1.401 172,633 1.3982 0.96%
2010-03-18 0 3.110 3.100 3.140 3.100 3.110 2,000 6,210 3.1050 1.387 1.383 1.401 1.383 1.387 4,484 1.3849 -0.96%
2010-03-17 0 3.140 3.130 3.140 3.110 3.140 103,000 320,590 3.1125 1.401 1.396 1.401 1.387 1.401 230,925 1.3883 1.29%
2010-03-16 0 3.100 3.100 3.110 3.100 3.150 29,000 90,490 3.1203 1.383 1.383 1.387 1.383 1.405 65,018 1.3918 -1.59%
2010-03-15 0 3.150 3.110 3.150 3.110 3.150 3,000 9,370 3.1233 1.405 1.387 1.405 1.387 1.405 6,726 1.3931 -0.32%
2010-03-12 0 3.160 3.100 3.170 3.100 3.160 58,000 182,070 3.1391 1.409 1.383 1.414 1.383 1.409 130,035 1.4002 0.32%
2010-03-11 0 3.150 3.070 3.150 3.150 3.150 187,000 589,050 3.1500 1.405 1.369 1.405 1.405 1.405 419,252 1.4050 1.29%
2010-03-10 0 3.110 3.110 3.140 3.110 3.200 268,000 855,640 3.1927 1.387 1.387 1.401 1.387 1.427 600,853 1.4240 -0.32%
2010-03-09 0 3.120 3.120 3.150 3.110 3.150 191,000 601,490 3.1492 1.392 1.392 1.405 1.387 1.405 428,220 1.4046 -0.95%
2010-03-08 0 3.150 3.140 3.150 3.100 3.150 163,000 511,010 3.1350 1.405 1.401 1.405 1.383 1.405 365,444 1.3983 0.32%
2010-03-05 0 3.140 3.100 3.140 3.090 3.140 853,000 2,644,360 3.1001 1.401 1.383 1.401 1.378 1.401 1,912,417 1.3827 0.00%
2010-03-04 0 3.140 3.140 3.160 3.140 3.150 45,000 141,320 3.1404 1.401 1.401 1.409 1.401 1.405 100,890 1.4007 -0.32%
2010-03-03 0 3.150 3.140 3.160 3.140 3.150 716,000 2,253,270 3.1470 1.405 1.401 1.409 1.401 1.405 1,605,264 1.4037 -0.32%
2010-03-02 0 3.160 3.130 3.160 3.120 3.160 27,000 84,630 3.1344 1.409 1.396 1.409 1.392 1.409 60,534 1.3981 0.32%
2010-03-01 0 3.150 3.130 3.150 3.120 3.150 603,000 1,892,610 3.1387 1.405 1.396 1.405 1.392 1.405 1,351,919 1.3999 0.64%
2010-02-26 0 3.130 3.120 3.130 3.130 3.160 887,000 2,776,730 3.1305 1.396 1.392 1.396 1.396 1.409 1,988,644 1.3963 -0.63%
2010-02-25 0 3.150 3.120 3.150 3.100 3.150 87,000 273,400 3.1425 1.405 1.392 1.405 1.383 1.405 195,053 1.4017 -0.32%
2010-02-24 0 3.160 3.150 3.160 3.140 3.160 143,000 451,190 3.1552 1.409 1.405 1.409 1.401 1.409 320,604 1.4073 -2.17%
2010-02-23 0 3.230 3.210 3.250 3.150 3.230 219,000 696,730 3.1814 1.441 1.432 1.450 1.405 1.441 490,996 1.4190 2.87%
2010-02-22 0 3.140 3.140 3.200 3.110 3.230 252,000 809,450 3.2121 1.401 1.401 1.427 1.387 1.441 564,981 1.4327 0.00%
2010-02-19 0 3.140 3.120 3.150 3.140 3.150 35,000 110,140 3.1469 1.401 1.392 1.405 1.401 1.405 78,470 1.4036 -0.32%
2010-02-18 0 3.150 3.150 3.170 3.150 3.170 36,000 114,040 3.1678 1.405 1.405 1.414 1.405 1.414 80,712 1.4129 0.96%
2010-02-17 0 3.120 3.130 3.150 3.100 3.150 130,000 405,110 3.1162 1.392 1.396 1.405 1.383 1.405 291,459 1.3899 0.32%
2010-02-12 0 3.110 3.110 3.170 3.110 3.120 112,000 348,370 3.1104 1.387 1.387 1.414 1.387 1.392 251,103 1.3874 0.00%
2010-02-11 0 3.110 3.110 3.150 3.110 3.190 160,000 499,380 3.1211 1.387 1.387 1.405 1.387 1.423 358,718 1.3921 -2.51%
2010-02-10 0 3.190 3.110 3.190 3.110 3.190 183,000 569,900 3.1142 1.423 1.387 1.423 1.387 1.423 410,284 1.3890 1.92%
2010-02-09 0 3.130 3.110 3.130 3.110 3.200 74,000 233,830 3.1599 1.396 1.387 1.396 1.387 1.427 165,907 1.4094 -1.26%
2010-02-08 0 3.170 3.110 3.170 3.080 3.170 83,000 257,900 3.1072 1.414 1.387 1.414 1.374 1.414 186,085 1.3859 3.59%
2010-02-05 0 3.060 3.000 3.100 3.000 3.060 436,000 1,308,190 3.0004 1.365 1.338 1.383 1.338 1.365 977,507 1.3383 -2.24%
2010-02-04 0 3.130 3.130 3.170 3.040 3.130 5,000 15,500 3.1000 1.396 1.396 1.414 1.356 1.396 11,210 1.3827 0.97%
2010-02-03 0 3.100 3.100 3.150 3.070 3.170 27,000 83,080 3.0770 1.383 1.383 1.405 1.369 1.414 60,534 1.3725 1.31%
2010-02-02 0 3.060 3.060 3.170 3.000 3.170 251,000 780,050 3.1078 1.365 1.365 1.414 1.338 1.414 562,739 1.3862 -1.29%
2010-02-01 0 3.100 3.080 3.100 3.100 3.100 118,000 365,800 3.1000 1.383 1.374 1.383 1.383 1.383 264,555 1.3827 -2.82%
2010-01-29 0 3.190 3.100 3.190 3.000 3.200 97,000 295,500 3.0464 1.423 1.383 1.423 1.338 1.427 217,473 1.3588 5.28%
2010-01-28 0 3.030 3.030 3.100 3.030 3.080 10,000 30,430 3.0430 1.351 1.351 1.383 1.351 1.374 22,420 1.3573 0.00%
2010-01-27 0 3.030 3.030 3.090 3.000 3.100 136,000 421,400 3.0985 1.351 1.351 1.378 1.338 1.383 304,911 1.3820 -2.26%
2010-01-26 0 3.100 3.100 3.140 3.030 3.050 99,000 301,850 3.0490 1.383 1.383 1.401 1.351 1.360 221,957 1.3599 -1.59%
2010-01-25 0 3.150 3.150 3.200 3.150 3.150 35,000 110,250 3.1500 1.405 1.405 1.427 1.405 1.405 78,470 1.4050 0.64%
2010-01-22 0 3.130 3.130 3.190 3.100 3.220 176,000 553,300 3.1438 1.396 1.396 1.423 1.383 1.436 394,590 1.4022 -2.80%
2010-01-21 0 3.220 3.220 3.230 3.210 3.230 131,000 422,440 3.2247 1.436 1.436 1.441 1.432 1.441 293,701 1.4383 0.00%
2010-01-20 0 3.220 3.220 3.250 3.180 3.230 38,000 122,180 3.2153 1.436 1.436 1.450 1.418 1.441 85,196 1.4341 -1.23%
2010-01-19 0 3.260 3.250 3.260 3.240 3.280 283,700 928,926 3.2743 1.454 1.450 1.454 1.445 1.463 636,052 1.4605 -0.31%
2010-01-18 0 3.270 3.240 3.270 3.210 3.280 74,000 241,020 3.2570 1.459 1.445 1.459 1.432 1.463 165,907 1.4527 -0.30%
2010-01-15 0 3.280 3.250 3.300 3.230 3.280 358,000 1,166,940 3.2596 1.463 1.450 1.472 1.441 1.463 802,632 1.4539 1.86%
2010-01-14 0 3.220 3.220 3.250 3.210 3.250 209,000 677,100 3.2397 1.436 1.436 1.450 1.432 1.450 468,576 1.4450 -0.31%
2010-01-13 0 3.230 3.230 3.240 3.230 3.280 418,000 1,356,570 3.2454 1.441 1.441 1.445 1.441 1.463 937,151 1.4475 -1.22%
2010-01-12 0 3.270 3.270 3.280 3.200 3.270 205,000 659,280 3.2160 1.459 1.459 1.463 1.427 1.459 459,608 1.4344 0.31%
2010-01-11 0 3.260 3.200 3.260 3.190 3.330 855,000 2,803,280 3.2787 1.454 1.427 1.454 1.423 1.485 1,916,901 1.4624 2.52%
2010-01-08 0 3.180 3.140 3.190 3.130 3.240 78,000 250,350 3.2096 1.418 1.401 1.423 1.396 1.445 174,875 1.4316 0.63%
2010-01-07 0 3.160 3.160 3.200 3.160 3.200 155,720 492,707 3.1641 1.409 1.409 1.427 1.409 1.427 349,123 1.4113 -1.25%
2010-01-06 0 3.200 3.200 3.210 3.180 3.240 177,000 566,560 3.2009 1.427 1.427 1.432 1.418 1.445 396,832 1.4277 0.95%
2010-01-05 0 3.170 3.170 3.200 3.170 3.230 268,000 856,040 3.1942 1.414 1.414 1.427 1.414 1.441 600,853 1.4247 1.28%
2010-01-04 0 3.130 3.130 3.190 3.130 3.160 12,000 37,820 3.1517 1.396 1.396 1.423 1.396 1.409 26,904 1.4057 -3.40%
2009-12-31 0 3.240 3.150 3.240 3.150 3.250 14,000 44,850 3.2036 1.445 1.405 1.445 1.405 1.450 31,388 1.4289 2.86%
2009-12-30 0 3.150 3.150 3.200 3.120 3.150 14,000 43,940 3.1386 1.405 1.405 1.427 1.392 1.405 31,388 1.3999 -1.87%
2009-12-29 0 3.210 3.120 3.210 3.110 3.220 71,000 225,410 3.1748 1.432 1.392 1.432 1.387 1.436 159,181 1.4161 0.31%
2009-12-28 0 3.200 3.200 3.230 3.150 3.220 146,000 467,820 3.2042 1.427 1.427 1.441 1.405 1.436 327,330 1.4292 -0.31%
2009-12-24 0 3.210 3.160 3.220 3.140 3.210 153,000 483,160 3.1579 1.432 1.409 1.436 1.401 1.432 343,024 1.4085 0.63%
2009-12-23 0 3.190 3.190 3.210 3.140 3.210 321,000 1,025,610 3.1950 1.423 1.423 1.432 1.401 1.432 719,678 1.4251 1.59%
2009-12-22 0 3.140 3.100 3.150 3.100 3.140 39,000 121,000 3.1026 1.401 1.383 1.405 1.383 1.401 87,438 1.3838 0.64%
2009-12-21 0 3.120 3.100 3.150 3.080 3.190 171,000 541,610 3.1673 1.392 1.383 1.405 1.374 1.423 383,380 1.4127 1.30%
2009-12-18 0 3.080 3.060 3.100 3.080 3.100 117,000 360,650 3.0825 1.374 1.365 1.383 1.374 1.383 262,313 1.3749 -1.28%
2009-12-17 0 3.120 3.100 3.120 3.100 3.140 166,000 517,030 3.1146 1.392 1.383 1.392 1.383 1.401 372,170 1.3892 0.65%
2009-12-16 0 3.100 3.080 3.120 3.060 3.120 22,000 68,140 3.0973 1.383 1.374 1.392 1.365 1.392 49,324 1.3815 0.65%
2009-12-15 0 3.080 3.080 3.120 3.080 3.120 20,000 61,830 3.0915 1.374 1.374 1.392 1.374 1.392 44,840 1.3789 -0.65%
2009-12-14 0 3.100 3.080 3.130 3.100 3.150 130,000 406,180 3.1245 1.383 1.374 1.396 1.383 1.405 291,459 1.3936 -3.73%
2009-12-11 0 3.220 3.110 3.220 3.070 3.230 296,000 937,320 3.1666 1.436 1.387 1.436 1.369 1.441 663,629 1.4124 4.21%
2009-12-10 0 3.090 3.040 3.090 3.060 3.200 166,000 523,150 3.1515 1.378 1.356 1.378 1.365 1.427 372,170 1.4057 -3.13%
2009-12-09 0 3.190 3.140 3.190 3.130 3.200 64,000 202,160 3.1588 1.423 1.401 1.423 1.396 1.427 143,487 1.4089 -0.31%
2009-12-08 0 3.200 3.200 3.220 3.180 3.250 399,000 1,281,760 3.2124 1.427 1.427 1.436 1.418 1.450 894,554 1.4328 -0.31%
2009-12-07 0 3.210 3.200 3.220 3.120 3.250 398,000 1,281,550 3.2200 1.432 1.427 1.436 1.392 1.450 892,312 1.4362 1.58%
2009-12-04 0 3.160 3.160 3.190 3.160 3.200 189,000 602,980 3.1904 1.409 1.409 1.423 1.409 1.427 423,736 1.4230 0.00%
2009-12-03 0 3.160 3.160 3.200 3.100 3.220 187,000 598,910 3.2027 1.409 1.409 1.427 1.383 1.436 419,252 1.4285 -1.25%
2009-12-02 0 3.200 3.200 3.220 3.100 3.300 926,000 2,975,570 3.2134 1.427 1.427 1.436 1.383 1.472 2,076,082 1.4333 -0.62%
2009-12-01 0 3.220 3.200 3.230 2.940 3.220 535,000 1,703,180 3.1835 1.436 1.427 1.441 1.311 1.436 1,199,464 1.4200 6.27%
2009-11-30 0 3.030 3.030 3.100 2.930 3.030 34,000 101,620 2.9888 1.351 1.351 1.383 1.307 1.351 76,228 1.3331 3.41%
2009-11-27 0 2.930 2.930 2.950 2.930 3.000 147,000 435,240 2.9608 1.307 1.307 1.316 1.307 1.338 329,572 1.3206 -4.25%
2009-11-26 0 3.060 3.060 3.100 3.000 3.070 68,000 206,750 3.0404 1.365 1.365 1.383 1.338 1.369 152,455 1.3561 -0.33%
2009-11-25 0 3.070 3.070 3.080 2.990 3.080 77,000 233,900 3.0377 1.369 1.369 1.374 1.334 1.374 172,633 1.3549 -0.32%
2009-11-24 0 3.080 3.070 3.080 3.060 3.160 253,000 778,670 3.0777 1.374 1.369 1.374 1.365 1.409 567,223 1.3728 -2.53%
2009-11-23 0 3.160 3.160 3.190 3.160 3.190 87,000 275,890 3.1711 1.409 1.409 1.423 1.409 1.423 195,053 1.4144 -0.94%
2009-11-20 0 3.190 3.160 3.190 3.060 3.230 1,434,000 4,573,720 3.1895 1.423 1.409 1.423 1.365 1.441 3,215,012 1.4226 2.24%
2009-11-19 0 3.120 3.120 3.130 3.060 3.200 528,000 1,660,020 3.1440 1.392 1.392 1.396 1.365 1.427 1,183,770 1.4023 -2.50%
2009-11-18 0 3.200 3.200 3.210 2.980 3.210 2,137,000 6,609,650 3.0930 1.427 1.427 1.432 1.329 1.432 4,791,130 1.3796 8.84%
2009-11-17 0 2.940 2.910 2.940 2.850 2.940 281,000 813,280 2.8942 1.311 1.298 1.311 1.271 1.311 629,999 1.2909 1.03%
2009-11-16 0 2.910 2.910 2.920 2.910 2.980 295,000 862,740 2.9245 1.298 1.298 1.302 1.298 1.329 661,387 1.3044 -0.68%
2009-11-13 0 2.930 2.930 2.950 2.740 2.980 81,342,000 207,887,930 2.5557 1.307 1.307 1.316 1.222 1.329 182,367,867 1.1399 8.52%
2009-11-12 0 2.700 2.690 2.740 2.690 2.700 45,000 121,300 2.6956 1.204 1.200 1.222 1.200 1.204 100,890 1.2023 0.00%
2009-11-11 0 2.700 2.700 2.750 2.700 2.750 195,000 534,450 2.7408 1.204 1.204 1.227 1.204 1.227 437,188 1.2225 0.00%
2009-11-10 0 2.700 2.700 2.750 2.660 2.750 275,000 751,660 2.7333 1.204 1.204 1.227 1.186 1.227 616,547 1.2191 0.00%
2009-11-09 0 2.700 2.700 2.720 2.700 2.750 261,000 707,700 2.7115 1.204 1.204 1.213 1.204 1.227 585,159 1.2094 -1.82%
2009-11-06 0 2.750 2.710 2.750 2.690 2.750 360,000 989,900 2.7497 1.227 1.209 1.227 1.200 1.227 807,116 1.2265 1.85%
2009-11-05 0 2.700 2.680 2.700 2.680 2.700 28,000 75,210 2.6861 1.204 1.195 1.204 1.195 1.204 62,776 1.1981 0.75%
2009-11-04 0 2.680 2.680 2.740 2.670 2.800 134,000 369,030 2.7540 1.195 1.195 1.222 1.191 1.249 300,427 1.2284 -0.74%
2009-11-03 0 2.700 2.650 2.750 2.630 2.700 31,000 82,630 2.6655 1.204 1.182 1.227 1.173 1.204 69,502 1.1889 2.66%
2009-11-02 0 2.630 2.630 2.690 2.630 2.690 249,000 661,870 2.6581 1.173 1.173 1.200 1.173 1.200 558,255 1.1856 -2.23%
2009-10-30 0 2.690 2.670 2.690 2.640 2.710 117,000 310,630 2.6550 1.200 1.191 1.200 1.178 1.209 262,313 1.1842 -1.47%
2009-10-29 0 2.730 2.730 2.750 2.670 2.730 40,000 108,040 2.7010 1.218 1.218 1.227 1.191 1.218 89,680 1.2047 -0.73%
2009-10-28 0 2.750 2.750 2.760 2.750 2.760 52,000 143,100 2.7519 1.227 1.227 1.231 1.227 1.231 116,583 1.2274 -1.79%
2009-10-27 0 2.800 2.750 2.800 2.750 2.800 92,000 255,330 2.7753 1.249 1.227 1.249 1.227 1.249 206,263 1.2379 0.00%
2009-10-23 0 2.800 2.760 2.800 2.700 2.830 199,000 558,180 2.8049 1.249 1.231 1.249 1.204 1.262 446,156 1.2511 0.36%
2009-10-22 0 2.790 2.680 2.800 2.790 2.830 100,000 280,090 2.8009 1.244 1.195 1.249 1.244 1.262 224,199 1.2493 -0.36%
2009-10-21 0 2.800 2.770 2.810 2.770 2.820 81,000 226,700 2.7988 1.249 1.236 1.253 1.236 1.258 181,601 1.2483 -0.36%
2009-10-20 0 2.810 2.760 2.810 2.760 2.850 617,000 1,729,610 2.8033 1.253 1.231 1.253 1.231 1.271 1,383,307 1.2503 2.18%
2009-10-19 0 2.750 2.750 2.790 2.720 2.850 204,000 568,880 2.7886 1.227 1.227 1.244 1.213 1.271 457,366 1.2438 0.00%
2009-10-16 0 2.750 2.710 2.750 2.730 2.780 43,000 118,280 2.7507 1.227 1.209 1.227 1.218 1.240 96,406 1.2269 -1.08%
2009-10-15 0 2.780 2.750 2.780 2.700 2.780 152,000 414,030 2.7239 1.240 1.227 1.240 1.204 1.240 340,782 1.2149 2.96%
2009-10-14 0 2.700 2.600 2.710 2.700 2.730 22,000 59,720 2.7145 1.204 1.160 1.209 1.204 1.218 49,324 1.2108 2.27%
2009-10-13 0 2.640 2.640 2.690 2.620 2.800 60,000 161,950 2.6992 1.178 1.178 1.200 1.169 1.249 134,519 1.2039 -2.58%
2009-10-12 0 2.710 2.620 2.710 2.680 2.790 248,000 675,580 2.7241 1.209 1.169 1.209 1.195 1.244 556,013 1.2150 3.44%
2009-10-09 0 2.620 2.620 2.700 2.530 2.780 137,000 357,100 2.6066 1.169 1.169 1.204 1.128 1.240 307,152 1.1626 -4.73%
2009-10-08 0 2.750 2.720 2.750 2.720 2.780 160,000 438,420 2.7401 1.227 1.213 1.227 1.213 1.240 358,718 1.2222 -1.43%
2009-10-07 0 2.790 2.720 2.790 2.640 2.790 104,000 283,430 2.7253 1.244 1.213 1.244 1.178 1.244 233,167 1.2156 2.57%
2009-10-06 0 2.720 2.570 2.720 2.670 2.730 55,000 148,980 2.7087 1.213 1.146 1.213 1.191 1.218 123,309 1.2082 0.37%
2009-10-05 0 2.710 2.620 2.710 2.640 2.720 96,000 259,360 2.7017 1.209 1.169 1.209 1.178 1.213 215,231 1.2050 1.12%
2009-10-02 0 2.680 2.660 2.680 2.660 2.700 63,000 168,600 2.6762 1.195 1.186 1.195 1.186 1.204 141,245 1.1937 -0.74%
2009-09-30 0 2.700 2.630 2.690 2.690 2.770 70,000 191,315 2.7331 1.204 1.173 1.200 1.200 1.236 156,939 1.2190 -0.30%
2009-09-29 0 2.770 2.770 2.800 2.600 2.810 211,000 585,130 2.7731 1.208 1.208 1.221 1.134 1.225 483,890 1.2092 0.73%
2009-09-28 0 2.750 2.700 2.750 2.730 2.800 132,000 365,570 2.7695 1.199 1.177 1.199 1.190 1.221 302,718 1.2076 0.00%
2009-09-25 0 2.750 2.740 2.750 2.730 2.880 394,000 1,102,830 2.7991 1.199 1.195 1.199 1.190 1.256 903,568 1.2205 1.10%
2009-09-24 0 2.720 2.700 2.750 2.680 2.730 654,000 1,768,430 2.7040 1.186 1.177 1.199 1.169 1.190 1,499,831 1.1791 1.49%
2009-09-23 0 2.680 2.670 2.680 2.460 2.750 1,206,000 3,203,250 2.6561 1.169 1.164 1.169 1.073 1.199 2,765,743 1.1582 8.94%
2009-09-22 0 2.460 2.460 2.520 2.450 2.560 255,000 645,110 2.5298 1.073 1.073 1.099 1.068 1.116 584,796 1.1031 2.07%
2009-09-21 0 2.410 2.410 2.500 2.400 2.500 158,000 386,070 2.4435 1.051 1.051 1.090 1.047 1.090 362,344 1.0655 -2.82%
2009-09-18 0 2.480 2.480 2.500 2.480 2.500 23,000 57,100 2.4826 1.081 1.081 1.090 1.081 1.090 52,746 1.0825 -1.59%
2009-09-17 0 2.520 2.510 2.540 2.500 2.520 433,819 1,084,968 2.5010 1.099 1.094 1.108 1.090 1.099 994,886 1.0905 1.20%
2009-09-16 0 2.490 2.480 2.500 2.480 2.560 131,000 329,340 2.5140 1.086 1.081 1.090 1.081 1.116 300,425 1.0962 -0.40%
2009-09-15 0 2.500 2.500 2.550 2.500 2.500 4,000 10,000 2.5000 1.090 1.090 1.112 1.090 1.090 9,173 1.0901 0.00%
2009-09-14 0 2.500 2.500 2.520 2.500 2.530 305,000 762,970 2.5015 1.090 1.090 1.099 1.090 1.103 699,462 1.0908 -1.19%
2009-09-11 0 2.530 2.530 2.550 2.390 2.600 741,000 1,873,610 2.5285 1.103 1.103 1.112 1.042 1.134 1,699,350 1.1025 6.30%
2009-09-10 0 2.380 2.360 2.390 2.360 2.400 161,000 384,690 2.3894 1.038 1.029 1.042 1.029 1.047 369,224 1.0419 -0.83%
2009-09-09 0 2.400 2.340 2.400 2.340 2.400 198,000 469,860 2.3730 1.047 1.020 1.047 1.020 1.047 454,077 1.0348 1.69%
2009-09-08 0 2.360 2.360 2.380 2.320 2.360 88,000 207,630 2.3594 1.029 1.029 1.038 1.012 1.029 201,812 1.0288 -0.84%
2009-09-07 0 2.380 2.350 2.390 2.380 2.400 208,000 497,160 2.3902 1.038 1.025 1.042 1.038 1.047 477,010 1.0422 -0.83%
2009-09-04 0 2.400 2.300 2.400 2.380 2.400 220,000 527,980 2.3999 1.047 1.003 1.047 1.038 1.047 504,530 1.0465 2.13%
2009-09-03 0 2.350 2.350 2.370 2.350 2.380 2,000 4,730 2.3650 1.025 1.025 1.033 1.025 1.038 4,587 1.0313 1.29%
2009-09-02 0 2.320 2.300 2.330 2.300 2.330 77,000 178,070 2.3126 1.012 1.003 1.016 1.003 1.016 176,586 1.0084 0.87%
2009-09-01 0 2.300 2.300 2.330 2.300 2.300 7,000 16,100 2.3000 1.003 1.003 1.016 1.003 1.003 16,053 1.0029 -1.71%
2009-08-31 0 2.340 2.300 2.340 2.300 2.350 16,000 37,360 2.3350 1.020 1.003 1.020 1.003 1.025 36,693 1.0182 -0.43%
2009-08-28 0 2.350 2.350 2.400 2.350 2.350 79,000 185,650 2.3500 1.025 1.025 1.047 1.025 1.025 181,172 1.0247 0.00%
2009-08-27 0 2.350 2.320 2.350 2.350 2.350 100,000 235,000 2.3500 1.025 1.012 1.025 1.025 1.025 229,332 1.0247 0.00%
2009-08-26 0 2.350 2.350 2.400 2.350 2.450 53,000 129,510 2.4436 1.025 1.025 1.047 1.025 1.068 121,546 1.0655 0.86%
2009-08-25 0 2.330 2.330 2.430 2.300 2.330 8,000 18,440 2.3050 1.016 1.016 1.060 1.003 1.016 18,347 1.0051 0.87%
2009-08-24 0 2.310 2.300 2.310 2.300 2.320 159,000 366,200 2.3031 1.007 1.003 1.007 1.003 1.012 364,638 1.0043 -2.94%
2009-08-21 0 2.380 2.300 2.380 2.350 2.400 4,000 9,500 2.3750 1.038 1.003 1.038 1.025 1.047 9,173 1.0356 1.28%
2009-08-20 0 2.350 2.310 2.350 - - 0 0 - 1.025 1.007 1.025 - - 0 - 0.00%
2009-08-19 0 2.350 2.350 2.400 2.290 2.350 68,000 156,450 2.3007 1.025 1.025 1.047 0.999 1.025 155,946 1.0032 0.00%
2009-08-18 0 2.350 2.300 2.350 - - 6,000 14,100 2.3500 1.025 1.003 1.025 - - 13,760 1.0247 0.00%
2009-08-17 0 2.350 2.350 2.400 2.350 2.350 39,000 91,650 2.3500 1.025 1.025 1.047 1.025 1.025 89,439 1.0247 -2.08%
2009-08-14 0 2.400 2.350 2.400 2.400 2.450 125,000 300,670 2.4054 1.047 1.025 1.047 1.047 1.068 286,665 1.0489 -1.23%
2009-08-13 0 2.430 2.330 2.480 2.380 2.460 264,000 642,910 2.4353 1.060 1.016 1.081 1.038 1.073 605,436 1.0619 1.25%
2009-08-12 0 2.400 2.380 2.400 2.400 2.400 10,000 24,000 2.4000 1.047 1.038 1.047 1.047 1.047 22,933 1.0465 0.00%
2009-08-11 0 2.400 2.400 2.410 2.400 2.450 109,000 264,610 2.4276 1.047 1.047 1.051 1.047 1.068 249,972 1.0586 2.13%
2009-08-10 0 2.350 2.350 2.420 2.310 2.420 122,000 293,440 2.4052 1.025 1.025 1.055 1.007 1.055 279,785 1.0488 2.17%
2009-08-07 0 2.300 2.300 2.440 2.300 2.420 179,000 415,130 2.3192 1.003 1.003 1.064 1.003 1.055 410,504 1.0113 -6.12%
2009-08-06 0 2.450 2.450 2.480 2.390 2.450 199,000 483,670 2.4305 1.068 1.068 1.081 1.042 1.068 456,371 1.0598 2.08%
2009-08-05 0 2.400 2.350 2.430 2.370 2.480 165,000 400,300 2.4261 1.047 1.025 1.060 1.033 1.081 378,398 1.0579 -2.04%
2009-08-04 0 2.450 2.400 2.450 2.370 2.480 304,000 738,480 2.4292 1.068 1.047 1.068 1.033 1.081 697,169 1.0593 0.00%
2009-08-03 0 2.450 2.440 2.450 2.430 2.500 218,000 534,040 2.4497 1.068 1.064 1.068 1.060 1.090 499,944 1.0682 0.00%
2009-07-31 0 2.450 2.390 2.450 2.360 2.450 297,000 709,330 2.3883 1.068 1.042 1.068 1.029 1.068 681,116 1.0414 3.38%
2009-07-30 0 2.370 2.370 2.440 2.360 2.400 168,000 397,970 2.3689 1.033 1.033 1.064 1.029 1.047 385,278 1.0329 -2.07%
2009-07-29 0 2.420 2.420 2.450 2.370 2.440 259,000 619,330 2.3912 1.055 1.055 1.068 1.033 1.064 593,970 1.0427 0.83%
2009-07-28 0 2.400 2.400 2.460 2.360 2.400 7,000 16,640 2.3771 1.047 1.047 1.073 1.029 1.047 16,053 1.0366 -3.23%
2009-07-27 0 2.480 2.360 2.500 2.290 2.480 677,000 1,609,370 2.3772 1.081 1.029 1.090 0.999 1.081 1,552,577 1.0366 6.44%
2009-07-24 0 2.330 2.330 2.340 2.260 2.350 750,000 1,746,210 2.3283 1.016 1.016 1.020 0.985 1.025 1,719,990 1.0152 3.10%
2009-07-23 0 2.260 2.260 2.290 2.250 2.250 1,000 2,250 2.2500 0.985 0.985 0.999 0.981 0.981 2,293 0.9811 -1.74%
2009-07-22 0 2.300 2.280 2.320 2.250 2.300 582,000 1,330,920 2.2868 1.003 0.994 1.012 0.981 1.003 1,334,712 0.9972 2.68%
2009-07-21 0 2.240 2.220 2.250 2.200 2.240 23,000 50,880 2.2122 0.977 0.968 0.981 0.959 0.977 52,746 0.9646 -0.88%
2009-07-20 0 2.260 2.240 2.270 2.200 2.280 320,000 725,560 2.2674 0.985 0.977 0.990 0.959 0.994 733,862 0.9887 0.44%
2009-07-17 0 2.250 2.220 2.250 2.180 2.250 428,000 945,240 2.2085 0.981 0.968 0.981 0.951 0.981 981,541 0.9630 0.45%
2009-07-16 0 2.240 2.200 2.240 2.200 2.280 151,000 334,510 2.2153 0.977 0.959 0.977 0.959 0.994 346,291 0.9660 1.36%
2009-07-15 0 2.210 2.210 2.250 2.180 2.300 84,000 191,800 2.2833 0.964 0.964 0.981 0.951 1.003 192,639 0.9956 1.84%
2009-07-14 0 2.170 2.170 2.250 2.150 2.210 4,000 8,730 2.1825 0.946 0.946 0.981 0.938 0.964 9,173 0.9517 -1.81%
2009-07-13 0 2.210 2.210 2.280 2.210 2.210 112,000 247,520 2.2100 0.964 0.964 0.994 0.964 0.964 256,852 0.9637 -0.90%
2009-07-10 0 2.230 2.230 2.270 2.140 2.250 17,000 37,780 2.2224 0.972 0.972 0.990 0.933 0.981 38,986 0.9691 -1.76%
2009-07-09 0 2.270 2.240 2.280 2.230 2.280 303,000 684,980 2.2607 0.990 0.977 0.994 0.972 0.994 694,876 0.9858 0.89%
2009-07-08 0 2.250 2.250 2.280 2.180 2.250 268,000 602,830 2.2494 0.981 0.981 0.994 0.951 0.981 614,610 0.9808 1.81%
2009-07-07 0 2.210 2.210 2.240 2.210 2.210 9,000 19,890 2.2100 0.964 0.964 0.977 0.964 0.964 20,640 0.9637 -1.78%
2009-07-06 0 2.250 2.160 2.250 2.130 2.250 30,000 67,260 2.2420 0.981 0.942 0.981 0.929 0.981 68,800 0.9776 0.90%
2009-07-03 0 2.230 2.210 2.260 2.200 2.300 2,092,000 4,651,310 2.2234 0.972 0.964 0.985 0.959 1.003 4,797,625 0.9695 2.76%
2009-07-02 0 2.170 2.160 2.190 2.160 2.170 88,000 190,950 2.1699 0.946 0.942 0.955 0.942 0.946 201,812 0.9462 0.46%
2009-06-30 0 2.160 2.160 2.170 2.110 2.200 94,000 203,320 2.1630 0.942 0.942 0.946 0.920 0.959 215,572 0.9432 2.37%
2009-06-29 0 2.110 2.110 2.200 2.110 2.200 64,000 138,010 2.1564 0.920 0.920 0.959 0.920 0.959 146,772 0.9403 -4.09%
2009-06-26 0 2.200 2.200 2.280 2.150 2.300 8,000 17,850 2.2313 0.959 0.959 0.994 0.938 1.003 18,347 0.9729 2.33%
2009-06-25 0 2.150 2.150 2.190 2.150 2.150 3,000 6,450 2.1500 0.938 0.938 0.955 0.938 0.938 6,880 0.9375 1.90%
2009-06-24 0 2.110 2.110 2.250 2.100 2.110 11,000 23,160 2.1055 0.920 0.920 0.981 0.916 0.920 25,227 0.9181 -0.47%
2009-06-23 0 2.120 2.120 2.300 2.120 2.120 22,000 46,640 2.1200 0.924 0.924 1.003 0.924 0.924 50,453 0.9244 -3.64%
2009-06-22 0 2.200 2.200 2.300 2.080 2.210 197,000 433,390 2.1999 0.959 0.959 1.003 0.907 0.964 451,784 0.9593 1.38%
2009-06-19 0 2.170 2.170 2.300 2.150 2.210 27,000 58,650 2.1722 0.946 0.946 1.003 0.938 0.964 61,920 0.9472 -1.81%
2009-06-18 0 2.210 2.210 2.250 2.210 2.250 1,178,000 2,597,980 2.2054 0.964 0.964 0.981 0.964 0.981 2,701,530 0.9617 0.45%
2009-06-17 0 2.200 2.200 2.250 2.190 2.220 53,000 117,590 2.2187 0.959 0.959 0.981 0.955 0.968 121,546 0.9675 -2.22%
2009-06-16 0 2.250 2.250 2.300 2.250 2.300 1,018,000 2,290,600 2.2501 0.981 0.981 1.003 0.981 1.003 2,334,599 0.9812 -2.17%
2009-06-15 0 2.300 2.260 2.300 2.300 2.320 415,000 955,490 2.3024 1.003 0.985 1.003 1.003 1.012 951,728 1.0040 -1.71%
2009-06-12 0 2.340 2.340 2.350 2.280 2.380 203,000 473,980 2.3349 1.020 1.020 1.025 0.994 1.038 465,544 1.0181 1.30%
2009-06-11 0 2.310 2.310 2.400 2.310 2.360 2,102,456 4,939,991 2.3496 1.007 1.007 1.047 1.007 1.029 4,821,604 1.0246 -1.28%
2009-06-10 0 2.340 2.340 2.370 2.200 2.400 68,000 160,230 2.3563 1.020 1.020 1.033 0.959 1.047 155,946 1.0275 -1.27%
2009-06-09 0 2.370 2.280 2.370 2.250 2.380 275,000 630,580 2.2930 1.033 0.994 1.033 0.981 1.038 630,663 0.9999 5.33%
2009-06-08 0 2.250 2.250 2.320 2.200 2.410 1,591,000 3,794,910 2.3852 0.981 0.981 1.012 0.959 1.051 3,648,671 1.0401 -5.06%
2009-06-05 0 2.370 2.300 2.370 2.370 2.420 164,000 392,570 2.3937 1.033 1.003 1.033 1.033 1.055 376,104 1.0438 -0.42%
2009-06-04 0 2.380 2.200 2.380 2.140 2.400 4,686,000 11,107,060 2.3703 1.038 0.959 1.038 0.933 1.047 10,746,496 1.0336 5.78%
2009-06-03 0 2.250 2.200 2.250 2.140 2.300 869,564 1,958,101 2.2518 0.981 0.959 0.981 0.933 1.003 1,994,188 0.9819 0.00%
2009-06-02 0 2.250 2.150 2.250 2.140 2.250 1,289,000 2,831,570 2.1967 0.981 0.938 0.981 0.933 0.981 2,956,089 0.9579 2.27%
2009-06-01 0 2.200 2.190 2.200 2.110 2.200 1,621,000 3,559,350 2.1958 0.959 0.955 0.959 0.920 0.959 3,717,471 0.9575 4.76%
2009-05-29 0 2.100 2.050 2.120 2.020 2.100 5,287,000 11,080,720 2.0958 0.916 0.894 0.924 0.881 0.916 12,124,781 0.9139 2.44%
2009-05-27 0 2.050 2.010 2.080 2.010 2.060 58,000 117,650 2.0284 0.894 0.876 0.907 0.876 0.898 133,013 0.8845 1.99%
2009-05-26 0 2.010 2.010 2.030 2.010 2.010 260,000 522,600 2.0100 0.876 0.876 0.885 0.876 0.876 596,263 0.8765 -0.50%
2009-05-25 0 2.020 2.020 2.030 2.010 2.010 53,000 106,560 2.0106 0.881 0.881 0.885 0.876 0.876 121,546 0.8767 0.50%
2009-05-22 0 2.010 2.010 2.040 2.010 2.010 136,000 273,360 2.0100 0.876 0.876 0.890 0.876 0.876 311,891 0.8765 0.00%
2009-05-21 0 2.010 2.010 2.020 2.000 2.010 271,000 544,080 2.0077 0.876 0.876 0.881 0.872 0.876 621,490 0.8754 0.00%
2009-05-20 0 2.010 2.010 2.050 2.000 2.010 81,000 162,700 2.0086 0.876 0.876 0.894 0.872 0.876 185,759 0.8759 0.50%
2009-05-19 0 2.000 2.000 2.040 1.990 2.050 5,170,000 10,349,300 2.0018 0.872 0.872 0.890 0.868 0.894 11,856,462 0.8729 0.50%
2009-05-18 0 1.990 1.990 2.000 1.950 2.010 2,358,000 4,695,290 1.9912 0.868 0.868 0.872 0.850 0.876 5,407,648 0.8683 -0.50%
2009-05-15 0 2.000 2.000 2.010 1.990 2.020 1,466,000 2,930,300 1.9988 0.872 0.872 0.876 0.868 0.881 3,362,007 0.8716 -0.99%
2009-05-14 0 2.020 2.010 2.050 2.020 2.020 1,000 2,020 2.0200 0.881 0.876 0.894 0.881 0.881 2,293 0.8808 -0.98%
2009-05-13 0 2.100 2.050 2.100 2.030 2.100 36,000 74,240 2.0622 0.890 0.868 0.890 0.860 0.890 84,988 0.8735 2.44%
2009-05-12 0 2.050 2.040 2.050 2.000 2.050 287,000 587,620 2.0475 0.868 0.864 0.868 0.847 0.868 677,541 0.8673 0.00%
2009-05-11 0 2.050 2.020 2.050 2.020 2.100 531,000 1,087,150 2.0474 0.868 0.856 0.868 0.856 0.890 1,253,569 0.8672 0.00%
2009-05-08 0 2.050 2.040 2.080 2.000 2.050 2,561,000 5,143,770 2.0085 0.868 0.864 0.881 0.847 0.868 6,045,932 0.8508 0.99%
2009-05-07 0 2.030 2.020 2.030 2.000 2.030 597,000 1,195,990 2.0033 0.860 0.856 0.860 0.847 0.860 1,409,380 0.8486 0.50%
2009-05-06 0 2.020 2.020 2.050 2.010 2.090 131,000 266,170 2.0318 0.856 0.856 0.868 0.851 0.885 309,261 0.8607 -3.35%
2009-05-05 0 2.090 2.040 2.100 2.030 2.100 8,000 16,510 2.0638 0.885 0.864 0.890 0.860 0.890 18,886 0.8742 3.47%
2009-05-04 0 2.020 2.000 2.050 2.000 2.050 94,000 190,130 2.0227 0.856 0.847 0.868 0.847 0.868 221,912 0.8568 1.00%
2009-04-30 0 2.000 2.000 2.020 2.000 2.000 490,000 980,000 2.0000 0.847 0.847 0.856 0.847 0.847 1,156,777 0.8472 0.00%
2009-04-29 0 2.000 2.000 2.060 2.000 2.000 1,910,000 3,822,000 2.0010 0.847 0.847 0.873 0.847 0.847 4,509,071 0.8476 0.00%
2009-04-28 0 2.000 2.000 2.010 2.000 2.000 252,000 504,000 2.0000 0.847 0.847 0.851 0.847 0.847 594,914 0.8472 0.00%
2009-04-27 0 2.000 2.000 2.010 1.990 2.010 680,000 1,362,030 2.0030 0.847 0.847 0.851 0.843 0.851 1,605,324 0.8484 0.00%
2009-04-24 0 2.000 2.000 2.010 2.000 2.000 7,000 14,000 2.0000 0.847 0.847 0.851 0.847 0.847 16,525 0.8472 0.00%
2009-04-23 0 2.000 2.000 2.020 2.000 2.000 101,348 202,679 1.9998 0.847 0.847 0.856 0.847 0.847 239,259 0.8471 -0.50%
2009-04-22 0 2.010 2.010 2.020 2.000 2.020 66,000 133,050 2.0159 0.851 0.851 0.856 0.847 0.856 155,811 0.8539 0.50%
2009-04-21 0 2.000 2.000 2.020 1.990 2.000 66,000 131,800 1.9970 0.847 0.847 0.856 0.843 0.847 155,811 0.8459 -0.50%
2009-04-20 0 2.010 2.000 2.020 1.960 2.010 19,000 37,930 1.9963 0.851 0.847 0.856 0.830 0.851 44,855 0.8456 0.50%
2009-04-17 0 2.000 1.960 2.000 1.940 2.000 220,200 437,846 1.9884 0.847 0.830 0.847 0.822 0.847 519,842 0.8423 0.50%
2009-04-16 0 1.990 1.990 2.000 1.960 2.000 117,000 232,790 1.9897 0.843 0.843 0.847 0.830 0.847 276,210 0.8428 0.00%
2009-04-15 0 1.990 1.990 2.000 1.980 2.000 138,900 276,540 1.9909 0.843 0.843 0.847 0.839 0.847 327,911 0.8433 -0.50%
2009-04-14 0 2.000 1.990 2.000 1.920 2.020 593,000 1,183,760 1.9962 0.847 0.843 0.847 0.813 0.856 1,399,937 0.8456 2.56%
2009-04-09 0 1.950 1.910 1.960 1.870 1.960 345,000 670,030 1.9421 0.826 0.809 0.830 0.792 0.830 814,466 0.8227 4.84%
2009-04-08 0 1.860 1.860 1.900 1.850 1.860 11,000 20,360 1.8509 0.788 0.788 0.805 0.784 0.788 25,968 0.7840 -0.53%
2009-04-07 0 1.870 1.870 1.890 1.850 1.900 1,581,000 2,974,200 1.8812 0.792 0.792 0.801 0.784 0.805 3,732,378 0.7969 -2.09%
2009-04-06 0 1.910 1.910 1.920 1.890 1.940 140,000 268,100 1.9150 0.809 0.809 0.813 0.801 0.822 330,508 0.8112 1.60%
2009-04-03 0 1.880 1.880 1.930 1.850 1.890 53,000 98,560 1.8596 0.796 0.796 0.818 0.784 0.801 125,121 0.7877 -2.59%
2009-04-02 0 1.930 1.890 1.930 1.890 2.000 45,000 88,630 1.9696 0.818 0.801 0.818 0.801 0.847 106,235 0.8343 2.12%
2009-04-01 0 1.890 1.860 1.900 1.880 1.900 94,000 177,280 1.8860 0.801 0.788 0.805 0.796 0.805 221,912 0.7989 6.18%
2009-03-31 0 1.780 1.780 1.870 1.780 1.870 368,000 678,680 1.8442 0.754 0.754 0.792 0.754 0.792 868,763 0.7812 -0.56%
2009-03-30 0 1.790 1.790 1.850 1.700 1.790 37,000 66,140 1.7876 0.758 0.758 0.784 0.720 0.758 87,348 0.7572 -4.79%
2009-03-27 0 1.880 1.860 1.900 1.830 1.880 29,000 54,230 1.8700 0.796 0.788 0.805 0.775 0.796 68,462 0.7921 1.62%
2009-03-26 0 1.850 1.830 1.890 1.830 1.900 753,000 1,390,665 1.8468 0.784 0.775 0.801 0.775 0.805 1,777,660 0.7823 -1.07%
2009-03-25 0 1.870 1.800 1.870 1.720 1.890 546,000 970,950 1.7783 0.792 0.762 0.792 0.729 0.801 1,288,981 0.7533 9.36%
2009-03-24 0 1.710 1.710 1.740 1.680 1.720 195,000 333,100 1.7082 0.724 0.724 0.737 0.712 0.729 460,350 0.7236 -0.58%
2009-03-23 0 1.720 1.600 1.730 1.720 1.720 115,000 197,800 1.7200 0.729 0.678 0.733 0.729 0.729 271,489 0.7286 0.00%
2009-03-20 0 1.720 1.720 1.740 1.720 1.720 2,000 3,440 1.7200 0.729 0.729 0.737 0.729 0.729 4,722 0.7286 0.00%
2009-03-19 0 1.720 1.700 1.740 1.720 1.720 50,000 86,000 1.7200 0.729 0.720 0.737 0.729 0.729 118,039 0.7286 0.00%
2009-03-18 0 1.720 1.710 1.740 1.720 1.720 17,000 29,240 1.7200 0.729 0.724 0.737 0.729 0.729 40,133 0.7286 0.00%
2009-03-17 0 1.720 1.700 1.720 1.710 1.720 37,000 63,290 1.7105 0.729 0.720 0.729 0.724 0.729 87,348 0.7246 1.18%
2009-03-16 0 1.700 1.700 1.780 1.700 1.780 276,000 474,370 1.7187 0.720 0.720 0.754 0.720 0.754 651,573 0.7280 -5.03%
2009-03-13 0 1.790 1.690 1.800 1.530 1.800 215,000 353,300 1.6433 0.758 0.716 0.762 0.648 0.762 507,566 0.6961 16.99%
2009-03-12 0 1.530 1.530 1.550 1.530 1.550 30,000 46,430 1.5477 0.648 0.648 0.657 0.648 0.657 70,823 0.6556 0.00%
2009-03-11 0 1.530 1.530 1.540 1.520 1.530 68,000 104,030 1.5299 0.648 0.648 0.652 0.644 0.648 160,532 0.6480 0.66%
2009-03-10 0 1.520 1.520 1.530 1.500 1.520 161,000 243,490 1.5124 0.644 0.644 0.648 0.635 0.644 380,084 0.6406 1.33%
2009-03-09 0 1.500 1.500 1.520 1.500 1.500 73,000 109,500 1.5000 0.635 0.635 0.644 0.635 0.635 172,336 0.6354 -0.66%
2009-03-06 0 1.510 1.510 1.540 1.490 1.520 79,000 118,480 1.4997 0.640 0.640 0.652 0.631 0.644 186,501 0.6353 0.00%
2009-03-05 0 1.510 1.510 1.520 1.490 1.510 113,000 169,590 1.5008 0.640 0.640 0.644 0.631 0.640 266,767 0.6357 0.67%
2009-03-04 0 1.500 1.500 1.510 1.500 1.510 53,000 80,000 1.5094 0.635 0.635 0.640 0.635 0.640 125,121 0.6394 0.67%
2009-03-03 0 1.490 1.490 1.500 1.490 1.510 444,000 669,600 1.5081 0.631 0.631 0.635 0.631 0.640 1,048,182 0.6388 -1.32%
2009-03-02 0 1.510 1.480 1.520 1.510 1.520 140,000 212,400 1.5171 0.640 0.627 0.644 0.640 0.644 330,508 0.6426 -1.95%
2009-02-27 0 1.540 1.520 1.540 1.520 1.550 739,000 1,134,610 1.5353 0.652 0.644 0.652 0.644 0.657 1,744,609 0.6504 -0.65%
2009-02-26 0 1.550 1.530 1.550 1.550 1.570 565,000 877,930 1.5539 0.657 0.648 0.657 0.657 0.665 1,333,835 0.6582 -1.27%
2009-02-25 0 1.570 1.560 1.600 1.570 1.600 242,000 381,600 1.5769 0.665 0.661 0.678 0.665 0.678 571,306 0.6679 -1.87%
2009-02-24 0 1.600 1.580 1.610 1.560 1.610 247,000 395,440 1.6010 0.678 0.669 0.682 0.661 0.682 583,110 0.6782 2.56%
2009-02-23 0 1.560 1.560 1.600 1.560 1.560 3,000 4,680 1.5600 0.661 0.661 0.678 0.661 0.661 7,082 0.6608 0.65%
2009-02-20 0 1.550 1.550 1.590 1.550 1.550 15,000 23,250 1.5500 0.657 0.657 0.674 0.657 0.657 35,412 0.6566 -2.52%
2009-02-19 0 1.590 1.590 1.610 1.580 1.620 149,000 239,840 1.6097 0.674 0.674 0.682 0.669 0.686 351,755 0.6818 -1.85%
2009-02-18 0 1.620 1.600 1.620 1.620 1.640 169,800 276,076 1.6259 0.686 0.678 0.686 0.686 0.695 400,859 0.6887 0.00%
2009-02-17 0 1.620 1.620 1.670 1.620 1.630 61,000 98,920 1.6216 0.686 0.686 0.707 0.686 0.690 144,007 0.6869 -2.99%
2009-02-16 0 1.670 1.650 1.670 1.670 1.700 121,000 203,100 1.6785 0.707 0.699 0.707 0.707 0.720 285,653 0.7110 0.60%
2009-02-13 0 1.660 1.630 1.660 1.640 1.660 356,000 587,340 1.6498 0.703 0.690 0.703 0.695 0.703 840,434 0.6989 0.61%
2009-02-12 0 1.650 1.620 1.650 1.650 1.700 50,000 83,900 1.6780 0.699 0.686 0.699 0.699 0.720 118,039 0.7108 -2.94%
2009-02-11 0 1.700 1.620 1.700 1.700 1.700 59,000 100,300 1.7000 0.720 0.686 0.720 0.720 0.720 139,285 0.7201 0.00%
2009-02-10 0 1.700 1.700 1.750 1.700 1.700 12,000 20,400 1.7000 0.720 0.720 0.741 0.720 0.720 28,329 0.7201 0.00%
2009-02-09 0 1.700 1.700 1.750 1.700 1.750 50,000 86,050 1.7210 0.720 0.720 0.741 0.720 0.741 118,039 0.7290 0.00%
2009-02-06 0 1.700 1.660 1.700 1.660 1.700 34,000 57,720 1.6976 0.720 0.703 0.720 0.703 0.720 80,266 0.7191 1.19%
2009-02-05 0 1.680 1.620 1.690 1.620 1.680 3,000 4,930 1.6433 0.712 0.686 0.716 0.686 0.712 7,082 0.6961 3.70%
2009-02-04 0 1.620 1.620 1.700 1.620 1.620 9,000 14,580 1.6200 0.686 0.686 0.720 0.686 0.686 21,247 0.6862 0.00%
2009-02-03 0 1.620 1.620 1.700 1.620 1.700 122,956 204,660 1.6645 0.686 0.686 0.720 0.686 0.720 290,271 0.7051 -1.82%
2009-02-02 0 1.650 1.620 1.650 1.620 1.650 117,000 191,440 1.6362 0.699 0.686 0.699 0.686 0.699 276,210 0.6931 0.61%
2009-01-30 0 1.640 1.630 1.740 - - 0 0 - 0.695 0.690 0.737 - - 0 - 0.00%
2009-01-29 0 1.640 1.640 1.780 1.550 1.600 5,000 7,700 1.5400 0.695 0.695 0.754 0.657 0.678 11,804 0.6523 5.81%
2009-01-23 0 1.550 1.570 1.600 1.520 1.780 13,000 20,280 1.5600 0.657 0.665 0.678 0.644 0.754 30,690 0.6608 3.33%
2009-01-22 0 1.500 1.490 1.680 1.450 1.500 20,000 29,720 1.4860 0.635 0.631 0.712 0.614 0.635 47,215 0.6295 0.00%
2009-01-21 0 1.500 1.500 1.550 1.500 1.560 53,000 79,620 1.5023 0.635 0.635 0.657 0.635 0.661 125,121 0.6363 -3.85%
2009-01-20 0 1.560 1.500 1.600 - - 0 0 - 0.661 0.635 0.678 - - 0 - 0.00%
2009-01-19 0 1.560 1.560 1.600 1.560 1.560 1,000 1,560 1.5600 0.661 0.661 0.678 0.661 0.661 2,361 0.6608 0.65%
2009-01-16 0 1.550 1.510 1.800 - - 0 0 - 0.657 0.640 0.762 - - 0 - 0.00%
2009-01-15 0 1.550 1.510 1.790 1.450 1.550 1,048,000 1,571,950 1.5000 0.657 0.640 0.758 0.614 0.657 2,474,087 0.6354 -1.90%
2009-01-14 0 1.580 1.580 1.600 1.530 1.580 2,000 3,110 1.5550 0.669 0.669 0.678 0.648 0.669 4,722 0.6587 -2.47%
2009-01-13 0 1.620 1.610 1.700 1.610 1.640 210,000 341,750 1.6274 0.686 0.682 0.720 0.682 0.695 495,762 0.6893 -6.36%
2009-01-12 0 1.730 1.730 1.750 1.630 1.730 37,000 63,680 1.7211 0.733 0.733 0.741 0.690 0.733 87,348 0.7290 6.13%
2009-01-09 0 1.630 1.630 1.700 1.620 1.680 116,000 191,710 1.6527 0.690 0.690 0.720 0.686 0.712 273,849 0.7001 -2.98%
2009-01-08 0 1.680 1.650 1.700 1.680 1.750 286,000 491,100 1.7171 0.712 0.699 0.720 0.712 0.741 675,180 0.7274 -4.00%
2009-01-07 0 1.750 1.720 1.750 1.700 1.750 408,000 704,830 1.7275 0.741 0.729 0.741 0.720 0.741 963,194 0.7318 1.74%
2009-01-06 0 1.720 1.710 1.800 1.700 1.760 237,000 414,460 1.7488 0.729 0.724 0.762 0.720 0.746 559,503 0.7408 -1.71%
2009-01-05 0 1.750 1.710 1.750 1.700 1.820 1,093,000 1,944,560 1.7791 0.741 0.724 0.741 0.720 0.771 2,580,322 0.7536 4.17%
2009-01-02 0 1.680 1.650 1.700 1.650 1.680 2,081,000 3,434,390 1.6504 0.712 0.699 0.720 0.699 0.712 4,912,763 0.6991 3.07%
2008-12-31 0 1.630 1.600 1.680 1.600 1.630 122,000 196,030 1.6068 0.690 0.678 0.712 0.678 0.690 288,014 0.6806 6.54%
2008-12-30 0 1.530 1.540 1.600 1.500 1.530 37,000 56,310 1.5219 0.648 0.652 0.678 0.635 0.648 87,348 0.6447 0.00%
2008-12-29 0 1.530 1.500 1.550 1.520 1.530 61,000 93,120 1.5266 0.648 0.635 0.657 0.644 0.648 144,007 0.6466 2.00%
2008-12-24 0 1.500 1.480 1.500 1.530 1.530 2,000 3,060 1.5300 0.635 0.627 0.635 0.648 0.648 4,722 0.6481 -0.66%
2008-12-23 0 1.510 1.450 1.510 1.510 1.530 19,000 28,930 1.5226 0.640 0.614 0.640 0.640 0.648 44,855 0.6450 -1.31%
2008-12-22 0 1.530 1.460 1.530 1.370 1.530 82,000 123,400 1.5049 0.648 0.618 0.648 0.580 0.648 193,583 0.6375 0.00%
2008-12-19 0 1.530 1.530 1.550 1.480 1.540 89,000 135,040 1.5173 0.648 0.648 0.657 0.627 0.652 210,109 0.6427 4.08%
2008-12-18 0 1.470 1.480 1.560 1.450 1.470 20,000 29,210 1.4605 0.623 0.627 0.661 0.614 0.623 47,215 0.6187 0.68%
2008-12-17 0 1.460 1.460 1.560 1.420 1.580 19,000 28,740 1.5126 0.618 0.618 0.661 0.601 0.669 44,855 0.6407 -8.18%
2008-12-16 0 1.590 1.500 1.590 1.500 1.600 113,000 171,670 1.5192 0.674 0.635 0.674 0.635 0.678 266,767 0.6435 -0.62%
2008-12-15 0 1.600 1.500 1.600 1.500 1.600 40,000 62,610 1.5653 0.678 0.635 0.678 0.635 0.678 94,431 0.6630 1.27%
2008-12-12 0 1.580 1.500 1.590 1.500 1.640 63,000 99,660 1.5819 0.669 0.635 0.674 0.635 0.695 148,729 0.6701 -1.25%
2008-12-11 0 1.600 1.580 1.650 1.570 1.600 21,000 33,090 1.5757 0.678 0.669 0.699 0.665 0.678 49,576 0.6675 1.91%
2008-12-10 0 1.570 1.570 1.640 1.250 1.750 151,000 218,500 1.4470 0.665 0.665 0.695 0.529 0.741 356,476 0.6129 24.60%
2008-12-09 0 1.260 1.260 1.280 1.250 1.260 86,000 107,750 1.2529 0.534 0.534 0.542 0.529 0.534 203,026 0.5307 0.80%
2008-12-08 0 1.250 1.250 1.290 1.200 1.210 430,000 516,320 1.2007 0.529 0.529 0.546 0.508 0.513 1,015,131 0.5086 4.17%
2008-12-05 0 1.200 1.190 1.250 1.150 1.200 12,000 14,350 1.1958 0.508 0.504 0.529 0.487 0.508 28,329 0.5065 -4.00%
2008-12-04 0 1.250 1.250 1.300 1.150 1.180 2,000 2,330 1.1650 0.529 0.529 0.551 0.487 0.500 4,722 0.4935 0.00%
2008-12-03 0 1.250 1.250 1.280 1.250 1.250 92,000 115,000 1.2500 0.529 0.529 0.542 0.529 0.529 217,191 0.5295 0.00%
2008-12-02 0 1.250 1.250 1.260 1.250 1.250 360,000 450,000 1.2500 0.529 0.529 0.534 0.529 0.529 849,877 0.5295 0.81%
2008-12-01 0 1.240 1.210 1.290 1.240 1.250 213,000 266,240 1.2500 0.525 0.513 0.546 0.525 0.529 502,844 0.5295 -0.80%
2008-11-28 0 1.250 1.250 1.300 1.250 1.300 111,000 143,750 1.2950 0.529 0.529 0.551 0.529 0.551 262,045 0.5486 4.17%
2008-11-27 0 1.200 1.230 1.300 1.200 1.280 202,000 258,400 1.2792 0.508 0.521 0.551 0.508 0.542 476,876 0.5419 -2.44%
2008-11-26 0 1.230 1.230 1.250 1.230 1.300 128,000 164,440 1.2847 0.521 0.521 0.529 0.521 0.551 302,179 0.5442 6.03%
2008-11-25 0 1.160 1.100 1.160 1.160 1.300 250,000 314,240 1.2570 0.491 0.466 0.491 0.491 0.551 590,193 0.5324 -7.20%
2008-11-24 0 1.250 1.250 1.320 1.250 1.250 62,000 77,500 1.2500 0.529 0.529 0.559 0.529 0.529 146,368 0.5295 8.70%
2008-11-21 0 1.150 1.150 1.260 1.150 1.260 3,000 3,670 1.2233 0.487 0.487 0.534 0.487 0.534 7,082 0.5182 2.68%
2008-11-20 0 1.120 1.120 1.290 1.120 1.200 101,000 121,120 1.1992 0.474 0.474 0.546 0.474 0.508 238,438 0.5080 -7.44%
2008-11-19 0 1.210 1.160 1.250 1.200 1.210 5,000 6,010 1.2020 0.513 0.491 0.529 0.508 0.513 11,804 0.5092 0.83%
2008-11-18 0 1.200 1.190 1.200 1.190 1.200 66,000 79,040 1.1976 0.508 0.504 0.508 0.504 0.508 155,811 0.5073 -11.11%
2008-11-17 0 1.350 1.240 1.350 1.360 1.360 1,000 1,360 1.3600 0.572 0.525 0.572 0.576 0.576 2,361 0.5761 3.85%
2008-11-14 0 1.300 1.300 1.360 - - 0 0 - 0.551 0.551 0.576 - - 0 - 0.00%
2008-11-13 0 1.300 1.200 1.330 1.300 1.300 5,000 6,500 1.3000 0.551 0.508 0.563 0.551 0.551 11,804 0.5507 -2.99%
2008-11-12 0 1.340 1.250 1.350 1.230 1.350 14,000 17,930 1.2807 0.568 0.529 0.572 0.521 0.572 33,051 0.5425 0.00%
2008-11-11 0 1.340 1.250 1.340 1.250 1.340 43,000 55,930 1.3007 0.568 0.529 0.568 0.529 0.568 101,513 0.5510 -0.74%
2008-11-10 0 1.350 1.250 1.350 1.250 1.370 74,000 97,330 1.3153 0.572 0.529 0.572 0.529 0.580 174,697 0.5571 5.47%
2008-11-07 0 1.280 1.280 1.300 1.200 1.280 41,000 50,740 1.2376 0.542 0.542 0.551 0.508 0.542 96,792 0.5242 4.07%
2008-11-06 0 1.230 1.230 1.330 1.200 1.300 111,000 141,780 1.2773 0.521 0.521 0.563 0.508 0.551 262,045 0.5411 -4.65%
2008-11-05 0 1.290 1.220 1.300 1.150 1.350 185,000 236,020 1.2758 0.546 0.517 0.551 0.487 0.572 436,742 0.5404 7.50%
2008-11-04 0 1.200 1.110 1.200 1.100 1.200 261,000 307,700 1.1789 0.508 0.470 0.508 0.466 0.508 616,161 0.4994 11.11%
2008-11-03 0 1.080 1.060 1.080 1.060 1.080 3,063,000 2,917,960 0.9526 0.457 0.449 0.457 0.449 0.457 7,231,039 0.4035 3.85%
2008-10-31 0 1.040 1.040 1.100 1.000 1.050 64,000 64,740 1.0116 0.441 0.441 0.466 0.424 0.445 151,089 0.4285 -0.95%
2008-10-30 0 1.050 1.000 1.050 0.970 1.050 240,000 242,680 1.0112 0.445 0.424 0.445 0.411 0.445 566,585 0.4283 5.00%
2008-10-29 0 1.000 0.970 1.010 0.880 1.030 607,000 604,490 0.9959 0.424 0.411 0.428 0.373 0.436 1,432,987 0.4218 -3.85%
2008-10-28 0 1.040 1.040 1.180 1.020 1.200 132,000 154,990 1.1742 0.441 0.441 0.500 0.432 0.508 311,622 0.4974 -11.86%
2008-10-27 0 1.180 1.180 1.200 1.180 1.250 463,000 556,690 1.2024 0.500 0.500 0.508 0.500 0.529 1,093,037 0.5093 -1.67%
2008-10-24 0 1.200 1.200 1.300 1.150 1.300 989,000 1,191,720 1.2050 0.508 0.508 0.551 0.487 0.551 2,334,802 0.5104 -7.69%
2008-10-23 0 1.300 1.260 1.520 1.200 1.300 61,000 76,240 1.2498 0.551 0.534 0.644 0.508 0.551 144,007 0.5294 0.00%
2008-10-22 0 1.300 1.260 1.300 1.200 1.350 55,000 69,420 1.2622 0.551 0.534 0.551 0.508 0.572 129,842 0.5346 -3.70%
2008-10-21 0 1.350 1.390 1.400 1.260 1.400 10,420,000 14,065,010 1.3498 0.572 0.589 0.593 0.534 0.593 24,599,225 0.5718 3.85%
2008-10-20 0 1.300 1.300 1.310 1.250 1.330 234,000 303,290 1.2961 0.551 0.551 0.555 0.529 0.563 552,420 0.5490 -12.16%
2008-10-17 0 1.480 1.260 1.480 1.200 1.490 42,000 57,830 1.3769 0.627 0.534 0.627 0.508 0.631 99,152 0.5832 -1.33%
2008-10-16 0 1.500 1.490 1.500 1.150 1.500 58,000 72,200 1.2448 0.635 0.631 0.635 0.487 0.635 136,925 0.5273 7.91%
2008-10-15 0 1.390 1.390 1.470 1.390 1.550 20,615,000 31,944,680 1.5496 0.589 0.589 0.623 0.589 0.657 48,667,277 0.6564 -7.33%
2008-10-14 0 1.500 1.500 1.600 1.460 1.600 50,000 77,210 1.5442 0.635 0.635 0.678 0.618 0.678 118,039 0.6541 -1.96%
2008-10-13 0 1.530 1.550 1.600 1.480 1.600 98,000 148,920 1.5196 0.648 0.657 0.678 0.627 0.678 231,355 0.6437 -4.38%
2008-10-10 0 1.600 1.600 1.700 1.600 1.710 226,000 382,910 1.6943 0.678 0.678 0.720 0.678 0.724 533,534 0.7177 -5.88%
2008-10-09 0 1.700 1.700 1.730 1.700 1.700 34,000 57,800 1.7000 0.720 0.720 0.733 0.720 0.720 80,266 0.7201 0.00%
2008-10-08 0 1.700 1.700 1.740 1.660 1.700 361,000 612,140 1.6957 0.720 0.720 0.737 0.703 0.720 852,238 0.7183 -2.86%
2008-10-06 0 1.750 1.750 1.800 1.700 1.700 134,000 227,800 1.7000 0.741 0.741 0.762 0.720 0.720 316,343 0.7201 -6.91%
2008-10-03 0 1.880 1.850 1.900 1.850 1.980 47,000 88,410 1.8811 0.796 0.784 0.805 0.784 0.839 110,956 0.7968 4.44%
2008-10-02 0 1.800 1.700 1.830 1.700 1.830 235,000 404,610 1.7217 0.762 0.720 0.775 0.720 0.775 554,781 0.7293 9.76%
2008-09-30 0 1.700 1.700 1.730 1.700 1.740 220,000 375,270 1.7058 0.695 0.695 0.707 0.695 0.711 538,371 0.6970 -0.58%
2008-09-29 0 1.710 1.710 1.750 1.710 1.770 228,000 398,790 1.7491 0.699 0.699 0.715 0.699 0.723 557,948 0.7147 -2.84%
2008-09-26 0 1.760 1.750 1.820 1.740 1.800 19,000 33,760 1.7768 0.719 0.715 0.744 0.711 0.736 46,496 0.7261 1.15%
2008-09-25 0 1.740 1.750 1.790 1.720 1.760 25,000 43,890 1.7556 0.711 0.715 0.731 0.703 0.719 61,178 0.7174 -3.33%
2008-09-24 0 1.800 1.790 1.800 1.780 1.850 78,000 143,020 1.8336 0.736 0.731 0.736 0.727 0.756 190,877 0.7493 -1.64%
2008-09-23 0 1.830 1.830 1.840 1.810 1.900 439,000 831,110 1.8932 0.748 0.748 0.752 0.740 0.776 1,074,294 0.7736 -3.17%
2008-09-22 0 1.890 1.850 1.890 1.850 1.990 573,564 1,091,432 1.9029 0.772 0.756 0.772 0.756 0.813 1,403,591 0.7776 -0.53%
2008-09-19 0 1.900 1.840 1.900 1.810 1.900 63,000 116,250 1.8452 0.776 0.752 0.776 0.740 0.776 154,170 0.7540 3.26%
2008-09-18 0 1.840 1.800 1.840 1.780 1.860 284,000 515,510 1.8152 0.752 0.736 0.752 0.727 0.760 694,988 0.7418 -2.13%
2008-09-17 0 1.880 1.880 1.890 1.800 1.880 28,000 51,410 1.8361 0.768 0.768 0.772 0.736 0.768 68,520 0.7503 1.62%
2008-09-16 0 1.850 1.850 1.900 1.800 1.860 16,159,000 31,810,310 1.9686 0.756 0.756 0.776 0.736 0.760 39,543,332 0.8044 -5.13%
2008-09-12 0 1.950 1.950 1.970 1.950 2.000 248,000 485,680 1.9584 0.797 0.797 0.805 0.797 0.817 606,891 0.8003 2.63%
2008-09-11 0 1.900 1.900 1.910 1.800 1.910 405,000 764,500 1.8877 0.776 0.776 0.781 0.736 0.781 991,092 0.7714 4.40%
2008-09-10 0 1.820 1.820 1.890 1.800 1.870 196,000 354,470 1.8085 0.744 0.744 0.772 0.736 0.764 479,639 0.7390 7.06%
2008-09-09 0 1.700 1.700 1.800 1.640 1.750 58,000 98,010 1.6898 0.695 0.695 0.736 0.670 0.715 141,934 0.6905 3.03%
2008-09-08 0 1.650 1.600 1.660 1.600 1.780 135,000 230,160 1.7049 0.674 0.654 0.678 0.654 0.727 330,364 0.6967 -6.25%
2008-09-05 0 1.760 1.760 1.790 1.760 1.850 119,000 213,510 1.7942 0.719 0.719 0.731 0.719 0.756 291,210 0.7332 -5.38%
2008-09-04 0 1.860 1.860 1.870 1.860 1.990 1,079,500 2,101,255 1.9465 0.760 0.760 0.764 0.760 0.813 2,641,687 0.7954 -3.12%
2008-09-03 0 1.920 1.920 1.950 1.900 1.980 73,000 141,880 1.9436 0.785 0.785 0.797 0.776 0.809 178,641 0.7942 -3.03%
2008-09-02 0 1.980 1.950 1.980 1.960 2.050 330,000 674,610 2.0443 0.809 0.797 0.809 0.801 0.838 807,556 0.8354 -5.71%
2008-09-01 0 2.100 2.100 2.120 1.960 2.100 623,000 1,311,540 2.1052 0.858 0.858 0.866 0.801 0.858 1,524,568 0.8603 0.48%
2008-08-29 0 2.090 2.090 2.110 1.960 2.110 281,000 589,200 2.0968 0.854 0.854 0.862 0.801 0.862 687,646 0.8568 -0.95%
2008-08-28 0 2.110 2.100 2.110 2.100 2.140 456,000 966,490 2.1195 0.862 0.858 0.862 0.858 0.874 1,115,896 0.8661 0.48%
2008-08-27 0 2.100 2.100 2.140 2.050 2.100 353,000 740,800 2.0986 0.858 0.858 0.874 0.838 0.858 863,840 0.8576 2.44%
2008-08-26 0 2.050 2.050 2.100 1.970 2.100 685,000 1,382,310 2.0180 0.838 0.838 0.858 0.805 0.858 1,676,291 0.8246 0.99%
2008-08-25 0 2.030 2.000 2.040 2.010 2.100 105,000 212,850 2.0271 0.830 0.817 0.834 0.821 0.858 256,950 0.8284 0.00%
2008-08-21 0 2.030 2.020 2.180 2.030 2.190 36,000 75,430 2.0953 0.830 0.825 0.891 0.830 0.895 88,097 0.8562 -7.31%
2008-08-20 0 2.190 2.100 2.190 2.020 2.200 22,000 47,040 2.1382 0.895 0.858 0.895 0.825 0.899 53,837 0.8737 5.29%
2008-08-19 0 2.080 2.060 2.250 2.040 2.070 3,000 6,180 2.0600 0.850 0.842 0.919 0.834 0.846 7,341 0.8418 -5.45%
2008-08-18 0 2.200 2.200 2.300 2.200 2.300 58,000 133,200 2.2966 0.899 0.899 0.940 0.899 0.940 141,934 0.9385 -4.35%
2008-08-15 0 2.300 2.260 2.300 2.100 2.350 21,000 47,300 2.2524 0.940 0.924 0.940 0.858 0.960 51,390 0.9204 9.00%
2008-08-14 0 2.110 2.110 2.200 2.010 2.200 114,000 243,300 2.1342 0.862 0.862 0.899 0.821 0.899 278,974 0.8721 -4.09%
2008-08-13 0 2.200 2.200 2.350 2.200 2.300 41,000 91,090 2.2217 0.899 0.899 0.960 0.899 0.940 100,333 0.9079 -3.93%
2008-08-12 0 2.290 2.250 2.340 2.250 2.290 14,000 31,900 2.2786 0.936 0.919 0.956 0.919 0.936 34,260 0.9311 0.00%
2008-08-11 0 2.290 2.260 2.390 2.200 2.290 14,000 31,630 2.2593 0.936 0.924 0.977 0.899 0.936 34,260 0.9232 0.00%
2008-08-08 0 2.290 2.250 2.290 2.250 2.320 49,000 111,520 2.2759 0.936 0.919 0.936 0.919 0.948 119,910 0.9300 0.88%
2008-08-07 0 2.270 2.260 2.270 2.260 2.280 24,000 54,480 2.2700 0.928 0.924 0.928 0.924 0.932 58,731 0.9276 -1.30%
2008-08-05 0 2.300 2.300 2.330 2.300 2.310 90,000 207,410 2.3046 0.940 0.940 0.952 0.940 0.944 220,243 0.9417 0.00%
2008-08-04 0 2.300 2.300 2.340 2.240 2.350 5,000 11,480 2.2960 0.940 0.940 0.956 0.915 0.960 12,236 0.9382 0.00%
2008-08-01 0 2.300 2.300 2.350 2.290 2.300 2,000 4,590 2.2950 0.940 0.940 0.960 0.936 0.940 4,894 0.9378 0.44%
2008-07-31 0 2.290 2.290 2.300 2.290 2.310 69,000 158,950 2.3036 0.936 0.936 0.940 0.936 0.944 168,853 0.9414 -1.72%
2008-07-30 0 2.330 2.340 2.360 2.320 2.330 27,000 63,950 2.3685 0.952 0.956 0.964 0.948 0.952 66,073 0.9679 0.87%
2008-07-29 0 2.310 2.300 2.320 2.310 2.310 8,000 18,480 2.3100 0.944 0.940 0.948 0.944 0.944 19,577 0.9440 0.00%
2008-07-28 0 2.310 2.310 2.380 2.300 2.300 1,000 2,300 2.3000 0.944 0.944 0.973 0.940 0.940 2,447 0.9399 -1.70%
2008-07-25 0 2.350 2.320 2.350 2.350 2.350 23,000 54,020 2.3487 0.960 0.948 0.960 0.960 0.960 56,284 0.9598 1.29%
2008-07-24 0 2.320 2.320 2.340 2.310 2.320 15,000 34,790 2.3193 0.948 0.948 0.956 0.944 0.948 36,707 0.9478 0.43%
2008-07-23 0 2.310 2.310 2.380 2.300 2.350 23,000 53,330 2.3187 0.944 0.944 0.973 0.940 0.960 56,284 0.9475 -3.35%
2008-07-22 0 2.390 2.390 2.400 2.300 2.390 74,000 173,830 2.3491 0.977 0.977 0.981 0.940 0.977 181,088 0.9599 -0.42%
2008-07-21 0 2.400 2.360 2.410 2.360 2.400 124,000 297,510 2.3993 0.981 0.964 0.985 0.964 0.981 303,445 0.9804 0.00%
2008-07-18 0 2.400 2.400 2.410 2.300 2.400 64,000 149,900 2.3422 0.981 0.981 0.985 0.940 0.981 156,617 0.9571 2.13%
2008-07-17 0 2.350 2.350 2.390 2.300 2.350 100,000 230,200 2.3020 0.960 0.960 0.977 0.940 0.960 244,714 0.9407 -2.08%
2008-07-16 0 2.400 2.360 2.420 2.280 2.400 16,000 38,280 2.3925 0.981 0.964 0.989 0.932 0.981 39,154 0.9777 0.00%
2008-07-15 0 2.400 2.400 2.430 2.350 2.430 275,000 655,040 2.3820 0.981 0.981 0.993 0.960 0.993 672,963 0.9734 0.00%
2008-07-14 0 2.400 2.400 2.420 2.350 2.400 102,000 244,110 2.3932 0.981 0.981 0.989 0.960 0.981 249,608 0.9780 0.00%
2008-07-11 0 2.400 2.390 2.420 2.400 2.400 24,000 57,600 2.4000 0.981 0.977 0.989 0.981 0.981 58,731 0.9807 0.00%
2008-07-10 0 2.400 2.400 2.430 2.400 2.400 7,000 16,800 2.4000 0.981 0.981 0.993 0.981 0.981 17,130 0.9807 0.00%
2008-07-09 0 2.400 2.400 2.420 2.360 2.400 127,000 303,010 2.3859 0.981 0.981 0.989 0.964 0.981 310,787 0.9750 0.00%
2008-07-08 0 2.400 2.400 2.430 2.400 2.400 75,000 180,000 2.4000 0.981 0.981 0.993 0.981 0.981 183,535 0.9807 0.00%
2008-07-07 0 2.400 2.400 2.440 2.400 2.400 47,000 112,800 2.4000 0.981 0.981 0.997 0.981 0.981 115,016 0.9807 0.00%
2008-07-04 0 2.400 2.400 2.440 2.400 2.440 11,000 26,480 2.4073 0.981 0.981 0.997 0.981 0.997 26,919 0.9837 0.00%
2008-07-03 0 2.400 2.400 2.450 2.390 2.400 5,089,000 11,963,570 2.3509 0.981 0.981 1.001 0.977 0.981 12,453,494 0.9607 0.00%
2008-07-02 0 2.400 2.400 2.470 2.400 2.450 372,000 911,300 2.4497 0.981 0.981 1.009 0.981 1.001 910,336 1.0011 -2.04%
2008-06-30 0 2.450 2.450 2.500 2.400 2.500 662,470 1,627,304 2.4564 1.001 1.001 1.022 0.981 1.022 1,621,157 1.0038 0.82%
2008-06-27 0 2.430 2.380 2.430 2.370 2.430 45,000 108,330 2.4073 0.993 0.973 0.993 0.968 0.993 110,121 0.9837 2.10%
2008-06-26 0 2.380 2.380 2.480 2.380 2.480 656,000 1,611,730 2.4569 0.973 0.973 1.013 0.973 1.013 1,605,324 1.0040 -2.86%
2008-06-25 0 2.450 - 2.450 2.450 2.450 15,000 36,750 2.4500 1.001 - 1.001 1.001 1.001 36,707 1.0012 0.00%
2008-06-24 0 2.450 2.450 2.460 2.450 2.500 355,000 870,900 2.4532 1.001 1.001 1.005 1.001 1.022 868,735 1.0025 2.08%
2008-06-23 0 2.400 2.400 2.450 2.400 2.460 553,000 1,353,260 2.4471 0.981 0.981 1.001 0.981 1.005 1,353,268 1.0000 -2.04%
2008-06-20 0 2.450 2.450 2.480 2.370 2.450 748,000 1,827,520 2.4432 1.001 1.001 1.013 0.968 1.001 1,830,461 0.9984 2.08%
2008-06-19 0 2.400 2.370 2.420 2.400 2.430 600,000 1,455,000 2.4250 0.981 0.968 0.989 0.981 0.993 1,468,284 0.9910 1.27%
2008-06-18 0 2.370 2.370 2.400 2.370 2.370 544,000 1,289,280 2.3700 0.968 0.968 0.981 0.968 0.968 1,331,244 0.9685 0.00%
2008-06-17 0 2.370 2.360 2.400 2.370 2.370 64,000 151,670 2.3698 0.968 0.964 0.981 0.968 0.968 156,617 0.9684 0.42%
2008-06-16 0 2.360 2.360 2.390 2.350 2.440 17,000 40,990 2.4112 0.964 0.964 0.977 0.960 0.997 41,601 0.9853 -2.88%
2008-06-13 0 2.430 2.360 2.430 2.350 2.450 142,000 342,340 2.4108 0.993 0.964 0.993 0.960 1.001 347,494 0.9852 3.40%
2008-06-12 0 2.350 2.350 2.400 2.330 2.360 80,000 187,870 2.3484 0.960 0.960 0.981 0.952 0.964 195,771 0.9596 -0.42%
2008-06-11 0 2.360 2.360 2.400 2.350 2.420 100,000 239,950 2.3995 0.964 0.964 0.981 0.960 0.989 244,714 0.9805 -1.67%
2008-06-10 0 2.400 2.400 2.420 2.380 2.400 28,000 67,050 2.3946 0.981 0.981 0.989 0.973 0.981 68,520 0.9785 0.00%
2008-06-06 0 2.400 2.400 2.460 2.400 2.500 98,000 240,850 2.4577 0.981 0.981 1.005 0.981 1.022 239,820 1.0043 -0.41%
2008-06-05 0 2.410 2.410 2.440 2.410 2.500 25,000 61,330 2.4532 0.985 0.985 0.997 0.985 1.022 61,178 1.0025 -1.63%
2008-06-04 0 2.450 2.420 2.450 2.390 2.500 215,000 525,950 2.4463 1.001 0.989 1.001 0.977 1.022 526,135 0.9996 -2.00%
2008-06-03 0 2.500 2.490 2.500 2.450 2.550 10,343,000 24,858,410 2.4034 1.022 1.018 1.022 1.001 1.042 25,310,767 0.9821 -3.85%
2008-06-02 0 2.600 2.500 2.600 2.390 2.630 274,000 699,000 2.5511 1.062 1.022 1.062 0.977 1.075 670,516 1.0425 -0.38%
2008-05-30 0 2.610 2.440 2.610 2.390 2.630 458,000 1,129,620 2.4664 1.067 0.997 1.067 0.977 1.075 1,120,790 1.0079 6.53%
2008-05-29 0 2.450 2.440 2.450 2.380 2.450 195,000 474,390 2.4328 1.001 0.997 1.001 0.973 1.001 477,192 0.9941 2.94%
2008-05-28 0 2.380 2.380 2.400 2.380 2.400 34,000 81,520 2.3976 0.973 0.973 0.981 0.973 0.981 83,203 0.9798 0.42%
2008-05-27 0 2.370 2.370 2.400 2.350 2.380 33,000 78,320 2.3733 0.968 0.968 0.981 0.960 0.973 80,756 0.9698 0.85%
2008-05-26 0 2.350 2.350 2.400 2.350 2.360 1,003,000 2,407,060 2.3999 0.960 0.960 0.981 0.960 0.964 2,454,481 0.9807 -0.84%
2008-05-23 0 2.370 2.370 2.400 2.350 2.400 3,057,000 7,336,490 2.3999 0.968 0.968 0.981 0.960 0.981 7,480,906 0.9807 0.85%
2008-05-22 0 2.350 2.350 2.380 2.350 2.370 89,000 209,250 2.3511 0.960 0.960 0.973 0.960 0.968 217,795 0.9608 0.00%
2008-05-21 0 2.350 2.350 2.380 2.350 2.380 57,000 134,180 2.3540 0.960 0.960 0.973 0.960 0.973 139,487 0.9620 0.00%
2008-05-20 0 2.350 2.350 2.380 2.350 2.350 37,000 86,950 2.3500 0.960 0.960 0.973 0.960 0.960 90,544 0.9603 0.00%
2008-05-19 0 2.350 2.350 2.360 2.350 2.360 5,000 11,770 2.3540 0.960 0.960 0.964 0.960 0.964 12,236 0.9619 0.00%
2008-05-16 0 2.350 2.350 2.400 2.350 2.360 8,000 18,850 2.3563 0.960 0.960 0.981 0.960 0.964 19,577 0.9629 0.43%
2008-05-15 0 2.340 2.340 2.400 2.340 2.360 205,000 481,770 2.3501 0.956 0.956 0.981 0.956 0.964 501,664 0.9603 -0.00%
2008-05-14 0 2.390 2.390 2.430 2.390 2.400 308,000 737,680 2.3951 0.956 0.956 0.972 0.956 0.960 769,824 0.9582 -0.42%
2008-05-13 0 2.400 2.390 2.450 2.400 2.480 349,000 839,060 2.4042 0.960 0.956 0.980 0.960 0.992 872,301 0.9619 0.00%
2008-05-09 0 2.400 2.400 2.410 2.380 2.410 185,000 441,480 2.3864 0.960 0.960 0.964 0.952 0.964 462,394 0.9548 0.42%
2008-05-08 0 2.390 2.390 2.420 2.380 2.400 25,500 60,700 2.3804 0.956 0.956 0.968 0.952 0.960 63,735 0.9524 0.00%
2008-05-07 0 2.390 2.390 2.410 2.380 2.400 183,000 438,230 2.3947 0.956 0.956 0.964 0.952 0.960 457,396 0.9581 -0.42%
2008-05-06 0 2.400 2.400 2.430 2.400 2.400 243,000 583,200 2.4000 0.960 0.960 0.972 0.960 0.960 607,361 0.9602 -0.83%
2008-05-05 0 2.420 2.420 2.450 2.410 2.450 66,000 160,210 2.4274 0.968 0.968 0.980 0.964 0.980 164,962 0.9712 0.41%
2008-05-02 0 2.410 2.410 2.450 2.400 2.450 110,500 266,830 2.4148 0.964 0.964 0.980 0.960 0.980 276,187 0.9661 0.42%
2008-04-30 0 2.400 2.400 2.450 2.400 2.470 328,000 794,330 2.4217 0.960 0.960 0.980 0.960 0.988 819,813 0.9689 0.00%
2008-04-29 0 2.400 2.400 2.420 2.340 2.400 418,000 1,000,740 2.3941 0.960 0.960 0.968 0.936 0.960 1,044,761 0.9579 -0.83%
2008-04-28 0 2.420 2.380 2.430 2.400 2.450 151,000 364,660 2.4150 0.968 0.952 0.972 0.960 0.980 377,414 0.9662 0.83%
2008-04-25 0 2.400 2.400 2.410 2.400 2.420 241,000 579,770 2.4057 0.960 0.960 0.964 0.960 0.968 602,362 0.9625 -0.83%
2008-04-24 0 2.420 2.400 2.420 2.400 2.450 306,000 741,760 2.4241 0.968 0.960 0.968 0.960 0.980 764,825 0.9698 0.00%
2008-04-23 0 2.420 2.410 2.420 2.400 2.420 127,000 306,740 2.4153 0.968 0.964 0.968 0.960 0.968 317,427 0.9663 -0.82%
2008-04-22 0 2.440 2.430 2.440 2.400 2.450 115,000 280,590 2.4399 0.976 0.972 0.976 0.960 0.980 287,434 0.9762 -0.41%
2008-04-21 0 2.450 2.400 2.450 2.430 2.450 3,132,000 7,522,960 2.4020 0.980 0.960 0.980 0.972 0.980 7,828,212 0.9610 1.66%
2008-04-18 0 2.410 2.400 2.410 2.350 2.420 7,138,000 17,112,420 2.3974 0.964 0.960 0.964 0.940 0.968 17,840,925 0.9592 2.55%
2008-04-17 0 2.350 2.340 2.380 2.330 2.380 991,000 2,330,960 2.3521 0.940 0.936 0.952 0.932 0.952 2,476,934 0.9411 2.17%
2008-04-16 0 2.300 2.300 2.350 2.300 2.400 86,000 201,940 2.3481 0.920 0.920 0.940 0.920 0.960 214,951 0.9395 -2.13%
2008-04-15 0 2.350 2.320 2.400 2.350 2.380 51,000 120,860 2.3698 0.940 0.928 0.960 0.940 0.952 127,471 0.9481 -1.26%
2008-04-14 0 2.380 2.380 2.410 2.380 2.450 146,000 350,860 2.4032 0.952 0.952 0.964 0.952 0.980 364,917 0.9615 -4.03%
2008-04-11 0 2.480 2.480 2.490 2.200 2.550 792,000 1,936,680 2.4453 0.992 0.992 0.996 0.880 1.020 1,979,548 0.9783 -2.75%
2008-04-10 0 2.550 2.510 2.520 2.460 2.680 585,000 1,508,830 2.5792 1.020 1.004 1.008 0.984 1.072 1,462,166 1.0319 1.59%
2008-04-09 0 2.510 2.510 2.540 2.500 2.560 798,000 2,008,900 2.5174 1.004 1.004 1.016 1.000 1.024 1,994,544 1.0072 0.40%
2008-04-08 0 2.500 2.500 2.510 2.480 2.520 665,000 1,663,440 2.5014 1.000 1.000 1.004 0.992 1.008 1,662,120 1.0008 -0.40%
2008-04-07 0 2.510 2.510 2.520 2.470 2.510 690,000 1,724,740 2.4996 1.004 1.004 1.008 0.988 1.004 1,724,606 1.0001 2.03%
2008-04-03 0 2.460 2.450 2.470 2.400 2.490 757,000 1,856,640 2.4526 0.984 0.980 0.988 0.960 0.996 1,892,068 0.9813 0.41%
2008-04-02 0 2.450 2.440 2.460 2.370 2.480 335,000 812,610 2.4257 0.980 0.976 0.984 0.948 0.992 837,309 0.9705 4.26%
2008-04-01 0 2.350 2.350 2.360 2.350 2.360 56,000 131,720 2.3521 0.940 0.940 0.944 0.940 0.944 139,968 0.9411 -1.26%
2008-03-31 0 2.380 2.340 2.380 2.320 2.380 254,000 600,330 2.3635 0.952 0.936 0.952 0.928 0.952 634,855 0.9456 -1.65%
2008-03-28 0 2.420 2.410 2.420 2.350 2.420 152,000 365,710 2.4060 0.968 0.964 0.968 0.940 0.968 379,913 0.9626 1.68%
2008-03-27 0 2.380 2.340 2.380 2.340 2.380 31,000 73,300 2.3645 0.952 0.936 0.952 0.936 0.952 77,482 0.9460 0.00%
2008-03-26 0 2.380 2.320 2.380 2.300 2.420 62,000 148,360 2.3929 0.952 0.928 0.952 0.920 0.968 154,965 0.9574 -0.83%
2008-03-25 0 2.400 2.360 2.400 2.300 2.400 47,000 111,570 2.3738 0.960 0.944 0.960 0.920 0.960 117,473 0.9497 -0.41%
2008-03-20 0 2.410 2.250 2.410 2.220 2.420 1,206,000 2,898,040 2.4030 0.964 0.900 0.964 0.888 0.968 3,014,312 0.9614 0.42%
2008-03-19 0 2.400 2.320 2.400 2.400 2.420 450,000 1,081,500 2.4033 0.960 0.928 0.960 0.960 0.968 1,124,743 0.9616 -0.41%
2008-03-18 0 2.410 2.340 2.410 2.290 2.420 714,000 1,677,260 2.3491 0.964 0.936 0.964 0.916 0.968 1,784,592 0.9399 4.33%
2008-03-17 0 2.310 2.310 2.340 2.210 2.340 489,000 1,127,170 2.3051 0.924 0.924 0.936 0.884 0.936 1,222,221 0.9222 -3.75%
2008-03-14 0 2.400 2.370 2.450 2.400 2.500 227,000 556,510 2.4516 0.960 0.948 0.980 0.960 1.000 567,370 0.9809 -3.61%
2008-03-13 0 2.490 2.470 2.490 2.440 2.530 927,000 2,316,490 2.4989 0.996 0.988 0.996 0.976 1.012 2,316,971 0.9998 0.00%
2008-03-12 0 2.490 2.460 2.490 2.460 2.500 80,000 199,820 2.4978 0.996 0.984 0.996 0.984 1.000 199,954 0.9993 -0.40%
2008-03-11 0 2.500 2.490 2.520 2.400 2.500 353,000 879,620 2.4918 1.000 0.996 1.008 0.960 1.000 882,298 0.9970 2.04%
2008-03-10 0 2.450 2.440 2.460 2.420 2.500 217,000 532,610 2.4544 0.980 0.976 0.984 0.968 1.000 542,376 0.9820 -2.78%
2008-03-07 0 2.520 2.510 2.520 2.500 2.540 573,000 1,442,860 2.5181 1.008 1.004 1.008 1.000 1.016 1,432,173 1.0075 -0.79%
2008-03-06 0 2.540 2.520 2.550 2.520 2.540 322,000 814,490 2.5295 1.016 1.008 1.020 1.008 1.016 804,816 1.0120 2.01%
2008-03-05 0 2.490 2.480 2.490 2.470 2.500 43,000 107,180 2.4926 0.996 0.992 0.996 0.988 1.000 107,475 0.9973 -0.40%
2008-03-04 0 2.500 2.490 2.500 2.490 2.550 258,000 647,300 2.5089 1.000 0.996 1.000 0.996 1.020 644,853 1.0038 0.81%
2008-03-03 0 2.480 2.480 2.500 2.400 2.480 524,000 1,291,610 2.4649 0.992 0.992 1.000 0.960 0.992 1,309,701 0.9862 1.22%
2008-02-29 0 2.450 2.410 2.450 2.380 2.450 84,000 202,830 2.4146 0.980 0.964 0.980 0.952 0.980 209,952 0.9661 0.82%
2008-02-28 0 2.430 2.380 2.430 2.390 2.430 172,000 416,690 2.4226 0.972 0.952 0.972 0.956 0.972 429,902 0.9693 0.41%
2008-02-27 0 2.420 2.390 2.430 2.380 2.420 130,000 311,280 2.3945 0.968 0.956 0.972 0.952 0.968 324,926 0.9580 0.83%
2008-02-26 0 2.400 2.400 2.410 2.390 2.420 178,000 427,460 2.4015 0.960 0.960 0.964 0.956 0.968 444,898 0.9608 -1.23%
2008-02-25 0 2.430 2.400 2.440 2.370 2.500 401,000 980,810 2.4459 0.972 0.960 0.976 0.948 1.000 1,002,271 0.9786 1.25%
2008-02-22 0 2.400 2.380 2.410 2.390 2.400 175,000 419,190 2.3954 0.960 0.952 0.964 0.956 0.960 437,400 0.9584 0.00%
2008-02-21 0 2.400 2.390 2.430 2.400 2.460 214,000 517,600 2.4187 0.960 0.956 0.972 0.960 0.984 534,878 0.9677 0.00%
2008-02-20 0 2.400 2.400 2.420 2.380 2.420 239,000 574,390 2.4033 0.960 0.960 0.968 0.952 0.968 597,364 0.9615 0.00%
2008-02-19 0 2.400 2.400 2.420 2.400 2.500 501,000 1,218,380 2.4319 0.960 0.960 0.968 0.960 1.000 1,252,214 0.9730 1.69%
2008-02-18 0 2.360 2.360 2.390 2.350 2.430 533,000 1,280,920 2.4032 0.944 0.944 0.956 0.940 0.972 1,332,196 0.9615 -2.88%
2008-02-15 0 2.430 2.430 2.440 2.420 2.430 111,000 269,720 2.4299 0.972 0.972 0.976 0.968 0.972 277,437 0.9722 0.00%
2008-02-14 0 2.430 2.430 2.450 2.400 2.460 1,133,000 2,775,790 2.4499 0.972 0.972 0.980 0.960 0.984 2,831,853 0.9802 -0.82%
2008-02-13 0 2.450 2.420 2.450 2.420 2.470 1,479,000 3,627,420 2.4526 0.980 0.968 0.980 0.968 0.988 3,696,656 0.9813 0.82%
2008-02-12 0 2.430 2.430 2.460 2.410 2.480 918,000 2,244,460 2.4449 0.972 0.972 0.984 0.964 0.992 2,294,476 0.9782 1.25%
2008-02-11 0 2.400 2.400 2.430 2.400 2.430 387,000 930,550 2.4045 0.960 0.960 0.972 0.960 0.972 967,279 0.9620 -0.41%
2008-02-06 0 2.410 2.410 2.500 2.360 2.500 709,000 1,704,070 2.4035 0.964 0.964 1.000 0.944 1.000 1,772,095 0.9616 -1.63%
2008-02-05 0 2.450 2.450 2.460 2.380 2.460 557,400 1,348,726 2.4197 0.980 0.980 0.984 0.952 0.984 1,393,182 0.9681 2.08%
2008-02-04 0 2.400 2.390 2.410 2.320 2.410 1,000,000 2,372,680 2.3727 0.960 0.956 0.964 0.928 0.964 2,499,429 0.9493 3.45%
2008-02-01 0 2.320 2.310 2.350 2.300 2.360 177,000 410,800 2.3209 0.928 0.924 0.940 0.920 0.944 442,399 0.9286 -1.28%
2008-01-31 0 2.350 2.350 2.360 2.330 2.400 656,000 1,552,480 2.3666 0.940 0.940 0.944 0.932 0.960 1,639,626 0.9469 -0.84%
2008-01-30 0 2.370 2.370 2.380 2.370 2.410 105,000 250,240 2.3832 0.948 0.948 0.952 0.948 0.964 262,440 0.9535 -2.47%
2008-01-29 0 2.430 2.410 2.450 2.430 2.460 15,000 36,750 2.4500 0.972 0.964 0.980 0.972 0.984 37,491 0.9802 -1.62%
2008-01-28 0 2.470 2.410 2.470 2.360 2.470 154,000 377,460 2.4510 0.988 0.964 0.988 0.944 0.988 384,912 0.9806 0.00%
2008-01-25 0 2.470 2.450 2.470 2.400 2.470 142,000 345,970 2.4364 0.988 0.980 0.988 0.960 0.988 354,919 0.9748 2.07%
2008-01-24 0 2.420 2.400 2.430 2.360 2.450 287,000 692,570 2.4131 0.968 0.960 0.972 0.944 0.980 717,336 0.9655 -2.02%
2008-01-23 0 2.470 2.470 2.480 2.350 2.470 1,223,000 2,998,930 2.4521 0.988 0.988 0.992 0.940 0.988 3,056,802 0.9811 3.35%
2008-01-22 0 2.390 2.370 2.390 2.310 2.490 723,000 1,729,390 2.3920 0.956 0.948 0.956 0.924 0.996 1,807,087 0.9570 -6.27%
2008-01-21 0 2.550 2.550 2.560 2.520 2.560 449,000 1,145,010 2.5501 1.020 1.020 1.024 1.008 1.024 1,122,244 1.0203 -1.16%
2008-01-18 0 2.580 2.550 2.580 2.500 2.580 365,000 925,840 2.5365 1.032 1.020 1.032 1.000 1.032 912,292 1.0149 1.18%
2008-01-17 0 2.550 2.550 2.570 2.480 2.560 762,000 1,934,720 2.5390 1.020 1.020 1.028 0.992 1.024 1,904,565 1.0158 2.00%
2008-01-16 0 2.500 2.490 2.500 2.490 2.520 987,000 2,470,760 2.5033 1.000 0.996 1.000 0.996 1.008 2,466,937 1.0015 -3.85%
2008-01-15 0 2.600 2.600 2.610 2.560 2.610 97,000 252,510 2.6032 1.040 1.040 1.044 1.024 1.044 242,445 1.0415 -0.38%
2008-01-14 0 2.610 2.600 2.610 2.510 2.630 97,000 253,340 2.6118 1.044 1.040 1.044 1.004 1.052 242,445 1.0449 -0.76%
2008-01-11 0 2.630 2.630 2.650 2.600 2.680 26,000 68,800 2.6462 1.052 1.052 1.060 1.040 1.072 64,985 1.0587 -1.13%
2008-01-10 0 2.660 2.660 2.670 2.650 2.680 78,000 207,710 2.6629 1.064 1.064 1.068 1.060 1.072 194,955 1.0654 -0.37%
2008-01-09 0 2.670 2.660 2.680 2.660 2.680 100,000 267,000 2.6700 1.068 1.064 1.072 1.064 1.072 249,943 1.0682 -1.11%
2008-01-08 0 2.700 2.700 2.720 2.670 2.730 80,000 216,890 2.7111 1.080 1.080 1.088 1.068 1.092 199,954 1.0847 -1.10%
2008-01-07 0 2.730 2.700 2.730 2.680 2.730 424,000 1,148,850 2.7096 1.092 1.080 1.092 1.072 1.092 1,059,758 1.0841 0.00%
2008-01-04 0 2.730 2.730 2.740 2.680 2.730 320,000 864,800 2.7025 1.092 1.092 1.096 1.072 1.092 799,817 1.0812 2.63%
2008-01-03 0 2.660 2.660 2.680 2.620 2.780 162,000 436,270 2.6930 1.064 1.064 1.072 1.048 1.112 404,908 1.0775 -0.75%
2008-01-02 0 2.680 2.670 2.680 2.660 2.700 889,000 2,375,540 2.6721 1.072 1.068 1.072 1.064 1.080 2,221,992 1.0691 0.75%
2007-12-31 0 2.660 2.640 2.660 2.640 2.700 358,044 956,293 2.6709 1.064 1.056 1.064 1.056 1.080 894,906 1.0686 0.00%
2007-12-28 0 2.660 2.650 2.670 2.610 2.690 40,000 105,880 2.6470 1.064 1.060 1.068 1.044 1.076 99,977 1.0590 0.76%
2007-12-27 0 2.640 2.640 2.650 2.640 2.700 744,000 1,983,520 2.6660 1.056 1.056 1.060 1.056 1.080 1,859,575 1.0667 -0.38%
2007-12-24 0 2.650 2.650 2.680 2.600 2.680 76,000 201,830 2.6557 1.060 1.060 1.072 1.040 1.072 189,957 1.0625 0.00%
2007-12-21 0 2.650 2.630 2.650 2.600 2.670 40,000 105,850 2.6463 1.060 1.052 1.060 1.040 1.068 99,977 1.0587 -1.12%
2007-12-20 0 2.680 2.650 2.680 2.560 2.700 295,000 791,110 2.6817 1.072 1.060 1.072 1.024 1.080 737,332 1.0729 1.52%
2007-12-19 0 2.640 2.630 2.650 2.460 2.650 67,000 176,470 2.6339 1.056 1.052 1.060 0.984 1.060 167,462 1.0538 0.00%
2007-12-18 0 2.640 2.640 2.650 2.560 2.640 577,000 1,503,710 2.6061 1.056 1.056 1.060 1.024 1.056 1,442,171 1.0427 2.33%
2007-12-17 0 2.580 2.580 2.610 2.570 2.640 288,000 747,860 2.5967 1.032 1.032 1.044 1.028 1.056 719,836 1.0389 -2.64%
2007-12-14 0 2.650 2.650 2.660 2.610 2.660 2,086,000 5,527,700 2.6499 1.060 1.060 1.064 1.044 1.064 5,213,809 1.0602 0.00%
2007-12-13 0 2.650 2.650 2.670 2.620 2.710 506,000 1,346,430 2.6609 1.060 1.060 1.068 1.048 1.084 1,264,711 1.0646 -5.02%
2007-12-12 0 2.790 2.700 2.800 2.600 2.890 611,000 1,629,330 2.6667 1.116 1.080 1.120 1.040 1.156 1,527,151 1.0669 2.95%
2007-12-11 0 2.710 2.710 2.750 2.700 2.800 205,000 562,110 2.7420 1.084 1.084 1.100 1.080 1.120 512,383 1.0971 -3.56%
2007-12-10 0 2.810 2.760 2.810 2.610 2.810 5,271,000 14,498,000 2.7505 1.124 1.104 1.124 1.044 1.124 13,174,491 1.1005 0.36%
2007-12-07 0 2.800 2.780 2.800 2.550 3.000 988,000 2,853,530 2.8882 1.120 1.112 1.120 1.020 1.200 2,469,436 1.1555 4.87%
2007-12-06 0 2.670 2.670 2.690 2.500 2.700 306,000 798,880 2.6107 1.068 1.068 1.076 1.000 1.080 764,825 1.0445 6.80%
2007-12-05 0 2.500 2.500 2.530 2.480 2.520 83,000 207,470 2.4996 1.000 1.000 1.012 0.992 1.008 207,453 1.0001 0.00%
2007-12-04 0 2.500 2.490 2.500 2.480 2.500 873,000 2,179,900 2.4970 1.000 0.996 1.000 0.992 1.000 2,182,002 0.9990 0.00%
2007-12-03 0 2.500 2.490 2.500 2.400 2.510 1,413,000 3,530,540 2.4986 1.000 0.996 1.000 0.960 1.004 3,531,693 0.9997 1.63%
2007-11-30 0 2.460 2.460 2.480 2.320 2.490 235,000 571,850 2.4334 0.984 0.984 0.992 0.928 0.996 587,366 0.9736 6.96%
2007-11-29 0 2.300 2.290 2.300 2.270 2.300 855,000 1,957,720 2.2897 0.920 0.916 0.920 0.908 0.920 2,137,012 0.9161 0.00%
2007-11-28 0 2.300 2.300 2.320 2.290 2.360 418,000 971,550 2.3243 0.920 0.920 0.928 0.916 0.944 1,044,761 0.9299 -0.43%
2007-11-27 0 2.310 2.290 2.310 2.280 2.340 1,048,000 2,412,740 2.3022 0.924 0.916 0.924 0.912 0.936 2,619,402 0.9211 -1.70%
2007-11-26 0 2.350 2.350 2.380 2.350 2.440 1,345,000 3,198,080 2.3778 0.940 0.940 0.952 0.940 0.976 3,361,732 0.9513 -1.26%
2007-11-23 0 2.380 2.370 2.440 2.370 2.500 1,015,000 2,455,340 2.4191 0.952 0.948 0.976 0.948 1.000 2,536,921 0.9678 -4.80%
2007-11-22 0 2.500 2.480 2.500 2.480 2.500 286,000 712,930 2.4928 1.000 0.992 1.000 0.992 1.000 714,837 0.9973 0.00%
2007-11-21 0 2.500 2.490 2.500 2.470 2.500 914,000 2,283,900 2.4988 1.000 0.996 1.000 0.988 1.000 2,284,478 0.9997 -1.96%
2007-11-20 0 2.550 2.550 2.580 2.480 2.550 231,000 579,490 2.5086 1.020 1.020 1.032 0.992 1.020 577,368 1.0037 0.00%
2007-11-19 0 2.550 2.550 2.580 2.500 2.550 133,000 337,900 2.5406 1.020 1.020 1.032 1.000 1.020 332,424 1.0165 -0.78%
2007-11-16 0 2.570 2.550 2.580 2.500 2.600 541,000 1,376,060 2.5435 1.028 1.020 1.032 1.000 1.040 1,352,191 1.0177 -2.65%
2007-11-15 0 2.640 2.640 2.680 2.610 2.730 88,000 236,750 2.6903 1.056 1.056 1.072 1.044 1.092 219,950 1.0764 -1.12%
2007-11-14 0 2.670 2.670 2.680 2.620 2.680 85,000 225,440 2.6522 1.068 1.068 1.072 1.048 1.072 212,451 1.0611 2.30%
2007-11-13 0 2.610 2.610 2.620 2.560 2.700 661,000 1,768,100 2.6749 1.044 1.044 1.048 1.024 1.080 1,652,123 1.0702 1.95%
2007-11-12 0 2.560 2.560 2.600 2.560 2.620 663,000 1,719,980 2.5942 1.024 1.024 1.040 1.024 1.048 1,657,122 1.0379 -4.48%
2007-11-09 0 2.680 2.680 2.690 2.640 2.680 555,000 1,469,440 2.6476 1.072 1.072 1.076 1.056 1.072 1,387,183 1.0593 0.00%
2007-11-08 0 2.680 2.680 2.690 2.650 2.680 159,000 423,240 2.6619 1.072 1.072 1.076 1.060 1.072 397,409 1.0650 -1.83%
2007-11-07 0 2.730 2.700 2.740 2.660 2.780 59,000 160,600 2.7220 1.092 1.080 1.096 1.064 1.112 147,466 1.0891 -0.36%
2007-11-06 0 2.740 2.730 2.740 2.620 3.080 1,019,000 2,919,890 2.8654 1.096 1.092 1.096 1.048 1.232 2,546,918 1.1464 3.79%
2007-11-05 0 2.640 2.640 2.660 2.640 2.690 192,000 510,300 2.6578 1.056 1.056 1.064 1.056 1.076 479,890 1.0634 -0.38%
2007-11-02 0 2.650 2.640 2.650 2.620 2.660 319,000 844,740 2.6481 1.060 1.056 1.060 1.048 1.064 797,318 1.0595 -1.49%
2007-11-01 0 2.690 2.700 2.720 2.670 2.730 152,000 410,610 2.7014 1.076 1.080 1.088 1.068 1.092 379,913 1.0808 0.00%
2007-10-31 0 2.690 2.690 2.700 2.540 2.700 329,000 871,660 2.6494 1.076 1.076 1.080 1.016 1.080 822,312 1.0600 4.26%
2007-10-30 0 2.580 2.580 2.600 2.550 2.640 647,000 1,673,150 2.5860 1.032 1.032 1.040 1.020 1.056 1,617,131 1.0346 -1.90%
2007-10-29 0 2.630 2.630 2.640 2.610 2.640 172,000 450,550 2.6195 1.052 1.052 1.056 1.044 1.056 429,902 1.0480 0.00%
2007-10-26 0 2.630 2.630 2.640 2.600 2.690 614,000 1,628,680 2.6526 1.052 1.052 1.056 1.040 1.076 1,534,649 1.0613 -2.59%
2007-10-25 0 2.700 2.690 2.700 2.680 2.700 362,000 976,350 2.6971 1.080 1.076 1.080 1.072 1.080 904,793 1.0791 0.00%
2007-10-24 0 2.700 2.700 2.710 2.680 2.800 1,550,000 4,228,940 2.7283 1.080 1.080 1.084 1.072 1.120 3,874,115 1.0916 -0.74%
2007-10-23 0 2.720 2.710 2.730 2.610 2.800 851,000 2,301,990 2.7050 1.088 1.084 1.092 1.044 1.120 2,127,014 1.0823 3.42%
2007-10-22 0 2.630 2.630 2.650 2.550 2.680 397,000 1,038,680 2.6163 1.052 1.052 1.060 1.020 1.072 992,273 1.0468 -4.36%
2007-10-18 0 2.750 2.690 2.760 2.710 2.790 800,000 2,199,790 2.7497 1.100 1.076 1.104 1.084 1.116 1,999,543 1.1001 1.48%
2007-10-17 0 2.710 2.710 2.720 2.700 2.710 205,000 554,030 2.7026 1.084 1.084 1.088 1.080 1.084 512,383 1.0813 -1.81%
2007-10-16 0 2.760 2.730 2.760 2.720 2.780 1,135,000 3,136,720 2.7636 1.104 1.092 1.104 1.088 1.112 2,836,852 1.1057 0.36%
2007-10-15 0 2.750 2.760 2.770 2.740 2.780 1,166,000 3,215,160 2.7574 1.100 1.104 1.108 1.096 1.112 2,914,334 1.1032 -0.36%
2007-10-12 0 2.760 2.760 2.770 2.760 2.780 2,209,000 6,108,640 2.7653 1.104 1.104 1.108 1.104 1.112 5,521,239 1.1064 -0.36%
2007-10-11 0 2.770 2.770 2.780 2.700 2.790 712,000 1,969,250 2.7658 1.108 1.108 1.112 1.080 1.116 1,779,594 1.1066 -0.36%
2007-10-10 0 2.780 2.730 2.780 2.630 2.800 1,012,000 2,787,580 2.7545 1.112 1.092 1.112 1.052 1.120 2,529,422 1.1021 1.09%
2007-10-09 0 2.750 2.750 2.820 2.730 2.820 175,000 484,480 2.7685 1.100 1.100 1.128 1.092 1.128 437,400 1.1076 -0.36%
2007-10-08 0 2.760 2.760 2.800 2.740 2.900 469,000 1,300,330 2.7726 1.104 1.104 1.120 1.096 1.160 1,172,232 1.1093 -2.13%
2007-10-05 0 2.820 2.780 2.840 2.730 2.950 520,000 1,454,590 2.7973 1.128 1.112 1.136 1.092 1.180 1,299,703 1.1192 3.30%
2007-10-04 0 2.730 2.700 2.730 2.700 2.800 556,000 1,514,410 2.7238 1.092 1.080 1.092 1.080 1.120 1,389,683 1.0898 -2.50%
2007-10-03 0 2.800 2.800 2.830 2.750 2.850 437,000 1,225,460 2.8043 1.120 1.120 1.132 1.100 1.140 1,092,251 1.1220 1.82%
2007-10-02 0 2.750 2.750 2.800 2.750 2.900 1,668,000 4,744,240 2.8443 1.100 1.100 1.120 1.100 1.160 4,169,048 1.1380 -4.84%
2007-09-28 0 2.890 2.890 2.900 2.850 2.950 366,000 1,069,970 2.9234 1.156 1.156 1.160 1.140 1.180 914,791 1.1696 -1.63%
2007-09-27 0 3.000 2.990 3.000 2.970 3.020 503,000 1,508,740 2.9995 1.175 1.172 1.175 1.164 1.183 1,283,787 1.1752 1.01%
2007-09-25 0 2.970 2.970 2.980 2.950 3.000 164,000 486,550 2.9668 1.164 1.164 1.168 1.156 1.175 418,571 1.1624 -1.00%
2007-09-24 0 3.000 2.980 3.000 2.930 3.000 608,000 1,814,820 2.9849 1.175 1.168 1.175 1.148 1.175 1,551,775 1.1695 -0.66%
2007-09-21 0 3.020 3.020 3.030 2.960 3.040 886,000 2,662,710 3.0053 1.183 1.183 1.187 1.160 1.191 2,261,303 1.1775 0.67%
2007-09-20 0 3.000 2.990 3.000 2.880 3.000 912,000 2,667,490 2.9249 1.175 1.172 1.175 1.128 1.175 2,327,662 1.1460 3.81%
2007-09-19 0 2.890 2.890 2.910 2.850 2.930 1,249,000 3,622,010 2.8999 1.132 1.132 1.140 1.117 1.148 3,187,774 1.1362 -1.37%
2007-09-18 0 2.930 2.930 2.960 2.920 3.000 699,000 2,061,360 2.9490 1.148 1.148 1.160 1.144 1.175 1,784,030 1.1555 -2.33%
2007-09-17 0 3.000 2.990 3.000 2.960 3.100 1,211,000 3,642,340 3.0077 1.175 1.172 1.175 1.160 1.215 3,090,788 1.1785 -3.23%
2007-09-14 0 3.100 3.100 3.110 3.030 3.180 2,251,000 6,995,810 3.1079 1.215 1.215 1.219 1.187 1.246 5,745,139 1.2177 -1.27%
2007-09-13 0 3.140 3.140 3.150 3.120 3.250 3,919,000 12,385,640 3.1604 1.230 1.230 1.234 1.222 1.273 10,002,311 1.2383 1.62%
2007-09-12 0 3.090 3.080 3.090 3.030 3.110 1,142,000 3,521,410 3.0835 1.211 1.207 1.211 1.187 1.219 2,914,682 1.2082 0.65%
2007-09-11 0 3.070 3.070 3.080 2.980 3.100 1,151,000 3,525,610 3.0631 1.203 1.203 1.207 1.168 1.215 2,937,652 1.2001 2.33%
2007-09-10 0 3.000 3.000 3.010 2.830 3.010 761,000 2,246,740 2.9524 1.175 1.175 1.179 1.109 1.179 1,942,271 1.1568 0.33%
2007-09-07 0 2.990 2.980 3.000 2.680 3.010 4,323,000 12,904,730 2.9851 1.172 1.168 1.175 1.050 1.179 11,033,424 1.1696 5.65%
2007-09-06 0 2.830 2.860 2.870 2.570 2.860 2,022,000 5,651,160 2.7948 1.109 1.121 1.124 1.007 1.121 5,160,672 1.0950 8.02%
2007-09-05 0 2.620 2.600 2.630 2.500 2.630 777,000 2,010,370 2.5873 1.027 1.019 1.030 0.980 1.030 1,983,107 1.0137 2.75%
2007-09-04 0 2.550 2.520 2.560 2.510 2.550 939,000 2,369,870 2.5238 0.999 0.987 1.003 0.983 0.999 2,396,573 0.9889 1.19%
2007-09-03 0 2.520 2.510 2.530 2.470 2.530 345,000 865,610 2.5090 0.987 0.983 0.991 0.968 0.991 880,530 0.9831 2.02%
2007-08-31 0 2.470 2.470 2.490 2.450 2.500 491,000 1,214,600 2.4737 0.968 0.968 0.976 0.960 0.980 1,253,160 0.9692 -0.80%
2007-08-30 0 2.490 2.480 2.500 2.450 2.560 494,000 1,242,110 2.5144 0.976 0.972 0.980 0.960 1.003 1,260,817 0.9852 2.89%
2007-08-29 0 2.420 2.420 2.440 2.300 2.450 1,380,000 3,347,270 2.4256 0.948 0.948 0.956 0.901 0.960 3,522,120 0.9504 -2.42%
2007-08-28 0 2.480 2.460 2.480 2.400 2.500 1,102,000 2,712,310 2.4613 0.972 0.964 0.972 0.940 0.980 2,812,592 0.9643 -0.80%
2007-08-27 0 2.500 2.500 2.520 2.500 2.630 441,000 1,118,080 2.5353 0.980 0.980 0.987 0.980 1.030 1,125,547 0.9934 -1.19%
2007-08-24 0 2.530 2.530 2.560 2.390 2.550 380,000 943,340 2.4825 0.991 0.991 1.003 0.936 0.999 969,859 0.9727 2.85%
2007-08-23 0 2.460 2.410 2.460 2.300 2.600 443,000 1,101,620 2.4867 0.964 0.944 0.964 0.901 1.019 1,130,652 0.9743 -2.77%
2007-08-22 0 2.530 2.530 2.550 2.500 2.570 130,000 332,300 2.5562 0.991 0.991 0.999 0.980 1.007 331,794 1.0015 -1.94%
2007-08-21 0 2.580 2.560 2.580 2.510 2.700 304,000 790,000 2.5987 1.011 1.003 1.011 0.983 1.058 775,887 1.0182 -0.77%
2007-08-20 0 2.600 2.600 2.650 2.450 2.610 2,349,000 6,036,730 2.5699 1.019 1.019 1.038 0.960 1.023 5,995,261 1.0069 8.33%
2007-08-17 0 2.400 2.400 2.430 2.220 2.450 2,268,000 5,427,580 2.3931 0.940 0.940 0.952 0.870 0.960 5,788,528 0.9376 -3.61%
2007-08-16 0 2.490 2.490 2.580 2.350 2.690 2,877,000 7,020,220 2.4401 0.976 0.976 1.011 0.921 1.054 7,342,855 0.9561 -9.45%
2007-08-15 0 2.750 2.720 2.750 2.630 2.840 1,360,000 3,676,140 2.7030 1.077 1.066 1.077 1.030 1.113 3,471,075 1.0591 -3.17%
2007-08-14 0 2.840 2.800 2.860 2.800 2.880 584,000 1,664,220 2.8497 1.113 1.097 1.121 1.097 1.128 1,490,520 1.1165 -1.39%
2007-08-13 0 2.880 2.880 2.890 2.870 2.900 661,000 1,908,840 2.8878 1.128 1.128 1.132 1.124 1.136 1,687,044 1.1315 -0.69%
2007-08-10 0 2.900 2.900 2.920 2.850 2.950 548,000 1,591,930 2.9050 1.136 1.136 1.144 1.117 1.156 1,398,639 1.1382 -2.36%
2007-08-09 0 2.970 2.970 2.980 2.950 2.990 1,423,000 4,237,190 2.9776 1.164 1.164 1.168 1.156 1.172 3,631,867 1.1667 -1.00%
2007-08-08 0 3.000 2.980 3.000 2.970 3.010 853,000 2,553,800 2.9939 1.175 1.168 1.175 1.164 1.179 2,177,079 1.1730 0.67%
2007-08-07 0 2.980 2.970 2.980 2.950 3.060 955,000 2,868,060 3.0032 1.168 1.164 1.168 1.156 1.199 2,437,409 1.1767 -0.33%
2007-08-06 0 2.990 2.990 3.010 2.920 3.020 1,196,000 3,573,580 2.9879 1.172 1.172 1.179 1.144 1.183 3,052,504 1.1707 -1.32%
2007-08-03 0 3.030 3.030 3.040 2.960 3.040 837,000 2,512,760 3.0021 1.187 1.187 1.191 1.160 1.191 2,136,242 1.1763 1.68%
2007-08-02 0 2.980 2.980 3.010 2.850 3.050 2,039,000 6,071,160 2.9775 1.168 1.168 1.179 1.117 1.195 5,204,060 1.1666 -2.30%
2007-08-01 0 3.050 3.050 3.060 3.000 3.080 1,147,000 3,512,180 3.0621 1.195 1.195 1.199 1.175 1.207 2,927,443 1.1997 -1.29%
2007-07-31 0 3.090 3.090 3.100 3.050 3.100 1,021,000 3,142,320 3.0777 1.211 1.211 1.215 1.195 1.215 2,605,858 1.2059 0.32%
2007-07-30 0 3.080 3.080 3.090 3.060 3.110 513,000 1,582,580 3.0850 1.207 1.207 1.211 1.199 1.219 1,309,310 1.2087 -0.96%
2007-07-27 0 3.110 3.110 3.120 3.050 3.120 1,332,000 4,129,150 3.1000 1.219 1.219 1.222 1.195 1.222 3,399,612 1.2146 -0.32%
2007-07-26 0 3.120 3.110 3.130 3.080 3.150 1,585,000 4,940,650 3.1171 1.222 1.219 1.226 1.207 1.234 4,045,334 1.2213 0.65%
2007-07-25 0 3.100 3.100 3.110 3.060 3.130 672,000 2,086,290 3.1046 1.215 1.215 1.219 1.199 1.226 1,715,119 1.2164 0.00%
2007-07-24 0 3.100 3.100 3.110 3.050 3.180 1,496,000 4,671,920 3.1229 1.215 1.215 1.219 1.195 1.246 3,818,182 1.2236 0.65%
2007-07-23 0 3.080 3.080 3.100 3.080 3.140 1,048,000 3,247,860 3.0991 1.207 1.207 1.215 1.207 1.230 2,674,769 1.2143 -1.28%
2007-07-20 0 3.120 3.110 3.120 3.110 3.160 1,473,000 4,607,220 3.1278 1.222 1.219 1.222 1.219 1.238 3,759,480 1.2255 0.65%
2007-07-19 0 3.100 3.090 3.100 3.050 3.100 1,446,000 4,434,080 3.0664 1.215 1.211 1.215 1.195 1.215 3,690,569 1.2015 0.98%
2007-07-18 0 3.070 3.070 3.080 3.050 3.130 1,476,000 4,541,580 3.0770 1.203 1.203 1.207 1.195 1.226 3,767,137 1.2056 0.66%
2007-07-17 0 3.050 3.050 3.060 3.050 3.150 1,878,000 5,823,290 3.1008 1.195 1.195 1.199 1.195 1.234 4,793,146 1.2149 -2.56%
2007-07-16 0 3.130 3.130 3.140 3.100 3.170 1,550,000 4,860,530 3.1358 1.226 1.226 1.230 1.215 1.242 3,956,004 1.2286 -0.63%
2007-07-13 0 3.150 3.150 3.160 3.150 3.190 1,931,000 6,124,140 3.1715 1.234 1.234 1.238 1.234 1.250 4,928,416 1.2426 -0.32%
2007-07-12 0 3.160 3.160 3.170 3.150 3.210 1,488,000 4,731,370 3.1797 1.238 1.238 1.242 1.234 1.258 3,797,764 1.2458 0.32%
2007-07-11 0 3.150 3.150 3.160 3.100 3.170 2,986,000 9,363,840 3.1359 1.234 1.234 1.238 1.215 1.242 7,621,051 1.2287 0.96%
2007-07-10 0 3.120 3.110 3.150 3.100 3.200 3,916,000 12,339,510 3.1510 1.222 1.219 1.234 1.215 1.254 9,994,654 1.2346 -1.27%
2007-07-09 0 3.160 3.160 3.170 3.160 3.210 2,751,000 8,749,870 3.1806 1.238 1.238 1.242 1.238 1.258 7,021,270 1.2462 -0.63%
2007-07-06 0 3.180 3.180 3.190 3.180 3.240 3,643,000 11,672,060 3.2040 1.246 1.246 1.250 1.246 1.269 9,297,887 1.2553 -0.31%
2007-07-05 0 3.190 3.180 3.190 3.130 3.240 5,087,000 16,215,400 3.1876 1.250 1.246 1.250 1.226 1.269 12,983,351 1.2489 1.92%
2007-07-04 0 3.130 3.130 3.140 3.050 3.160 3,843,000 12,047,220 3.1348 1.226 1.226 1.230 1.195 1.238 9,808,339 1.2283 0.97%
2007-07-03 0 3.100 3.110 3.120 3.020 3.250 10,267,000 32,378,840 3.1537 1.215 1.219 1.222 1.183 1.273 26,204,063 1.2356 -4.91%
2007-06-29 0 3.260 3.240 3.250 3.110 3.320 74,716,500 241,289,060 3.2294 1.277 1.269 1.273 1.219 1.301 190,696,003 1.2653

Copyright & disclaimer, Privacy policy

Back to top