Ming Fai International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03828  2007-11-02    
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
2026-10-29 0 0.685 0.670 0.685 0.685 0.685 2,000 1,370 0.6850 0.685 0.670 0.685 0.685 0.685 2,000 0.6850 1.48%
2026-10-28 0 0.675 0.675 0.690 0.670 0.680 96,000 65,195 0.6791 0.675 0.675 0.690 0.670 0.680 96,000 0.6791 -2.17%
2026-10-27 0 0.690 0.675 0.690 0.675 0.690 295,000 203,325 0.6892 0.690 0.675 0.690 0.675 0.690 295,000 0.6892 0.73%
2026-10-26 0 0.685 0.670 0.685 0.685 0.685 11,000 7,535 0.6850 0.685 0.670 0.685 0.685 0.685 11,000 0.6850 -0.72%
2026-10-23 0 0.690 0.675 0.690 - - 0 0 - 0.690 0.675 0.690 - - 0 - 0.00%
2026-10-22 0 0.690 0.670 0.690 0.680 0.690 1,678,000 1,142,175 0.6807 0.690 0.670 0.690 0.680 0.690 1,678,000 0.6807 0.73%
2026-10-21 0 0.685 0.680 0.690 0.680 0.690 320,000 218,485 0.6828 0.685 0.680 0.690 0.680 0.690 320,000 0.6828 0.00%
2026-10-20 0 0.685 0.680 0.685 0.685 0.710 514,000 354,460 0.6896 0.685 0.680 0.685 0.685 0.710 514,000 0.6896 -2.14%
2026-10-16 0 0.700 0.700 0.710 0.690 0.705 181,000 125,210 0.6918 0.700 0.700 0.710 0.690 0.705 181,000 0.6918 0.00%
2026-10-15 0 0.700 0.700 0.710 0.700 0.730 301,000 213,065 0.7079 0.700 0.700 0.710 0.700 0.730 301,000 0.7079 -3.45%
2026-10-14 0 0.725 0.720 0.735 0.725 0.740 36,000 26,425 0.7340 0.725 0.720 0.735 0.725 0.740 36,000 0.7340 -0.68%
2026-10-13 0 0.730 0.725 0.740 0.710 0.730 490,000 355,125 0.7247 0.730 0.725 0.740 0.710 0.730 490,000 0.7247 0.69%
2026-10-12 0 0.725 0.725 0.750 0.725 0.725 12,000 8,700 0.7250 0.725 0.725 0.750 0.725 0.725 12,000 0.7250 0.00%
2026-10-09 0 0.725 0.715 0.725 0.725 0.725 3,000 2,175 0.7250 0.725 0.715 0.725 0.725 0.725 3,000 0.7250 0.69%
2026-10-08 0 0.720 0.720 0.745 0.705 0.725 219,000 158,165 0.7222 0.720 0.720 0.745 0.705 0.725 219,000 0.7222 0.70%
2026-10-07 0 0.715 0.710 0.720 0.710 0.720 3,000 2,145 0.7150 0.715 0.710 0.720 0.710 0.720 3,000 0.7150 -0.69%
2026-10-06 0 0.720 0.710 0.720 0.710 0.720 8,000 5,695 0.7119 0.720 0.710 0.720 0.710 0.720 8,000 0.7119 0.00%
2026-10-05 0 0.720 0.710 0.725 0.705 0.725 86,000 61,320 0.7130 0.720 0.710 0.725 0.705 0.725 86,000 0.7130 2.13%
2026-10-02 0 0.705 0.710 0.720 0.705 0.720 24,000 17,265 0.7194 0.705 0.710 0.720 0.705 0.720 24,000 0.7194 -0.70%
2026-09-30 0 0.710 0.710 0.730 0.710 0.710 122,000 86,620 0.7100 0.710 0.710 0.730 0.710 0.710 122,000 0.7100 -1.39%
2026-09-29 0 0.720 0.710 0.735 0.710 0.745 89,000 64,940 0.7297 0.720 0.710 0.735 0.710 0.745 89,000 0.7297 -3.36%
2026-09-28 0 0.745 0.735 0.745 0.735 0.755 60,000 45,065 0.7511 0.745 0.735 0.745 0.735 0.755 60,000 0.7511 -1.97%
2026-09-25 0 0.760 0.745 0.760 0.760 0.760 2,000 1,520 0.7600 0.760 0.745 0.760 0.760 0.760 2,000 0.7600 1.33%
2026-09-24 0 0.750 0.740 0.750 0.750 0.760 217,000 164,750 0.7592 0.750 0.740 0.750 0.750 0.760 217,000 0.7592 1.35%
2026-09-23 0 0.740 0.740 0.765 0.740 0.740 2,000 1,480 0.7400 0.740 0.740 0.765 0.740 0.740 2,000 0.7400 0.00%
2026-09-22 0 0.740 0.735 0.770 0.740 0.740 41,000 30,360 0.7405 0.740 0.735 0.770 0.740 0.740 41,000 0.7405 0.00%
2026-09-21 0 0.740 0.740 0.760 0.730 0.770 418,000 321,080 0.7681 0.740 0.740 0.760 0.730 0.770 418,000 0.7681 -1.99%
2026-09-18 0 0.755 0.735 0.765 0.750 0.755 164,000 123,715 0.7544 0.755 0.735 0.765 0.750 0.755 164,000 0.7544 2.03%
2026-09-17 0 0.740 0.735 0.750 0.730 0.760 6,000 4,490 0.7483 0.740 0.735 0.750 0.730 0.760 6,000 0.7483 -1.33%
2026-09-16 0 0.750 0.720 0.745 0.710 0.750 311,000 226,745 0.7291 0.750 0.720 0.745 0.710 0.750 311,000 0.7291 7.14%
2026-09-15 0 0.700 0.700 0.710 0.700 0.705 84,000 58,900 0.7012 0.700 0.700 0.710 0.700 0.705 84,000 0.7012 2.19%
2026-09-14 0 0.710 0.710 0.715 0.710 0.720 33,000 23,740 0.7194 0.685 0.685 0.690 0.685 0.695 34,204 0.6941 -2.07%
2026-09-11 0 0.725 0.720 0.730 0.720 0.750 19,000 13,930 0.7332 0.699 0.695 0.704 0.695 0.724 19,693 0.7073 0.69%
2026-09-10 0 0.720 0.720 0.730 0.720 0.735 66,000 48,075 0.7284 0.695 0.695 0.704 0.695 0.709 68,409 0.7028 0.00%
2026-09-09 0 0.720 0.710 0.720 0.720 0.750 289,000 210,375 0.7279 0.695 0.685 0.695 0.695 0.724 299,547 0.7023 0.70%
2026-09-08 0 0.715 0.715 0.720 0.710 0.720 77,138 54,918 0.7119 0.690 0.690 0.695 0.685 0.695 79,953 0.6869 0.00%
2026-09-07 0 0.715 0.710 0.720 0.715 0.720 26,000 18,715 0.7198 0.690 0.685 0.695 0.690 0.695 26,949 0.6945 -0.69%
2026-09-04 0 0.720 0.720 0.735 0.715 0.730 35,000 25,385 0.7253 0.695 0.695 0.709 0.690 0.704 36,277 0.6997 -0.69%
2026-09-03 0 0.725 0.720 0.725 0.715 0.730 160,000 115,765 0.7235 0.699 0.695 0.699 0.690 0.704 165,839 0.6981 2.11%
2026-09-02 0 0.710 0.710 0.715 0.710 0.720 58,000 41,720 0.7193 0.685 0.685 0.690 0.685 0.695 60,117 0.6940 0.00%
2026-09-01 0 0.710 0.700 0.710 0.700 0.710 463,000 327,665 0.7077 0.685 0.675 0.685 0.675 0.685 479,898 0.6828 0.00%
2026-08-31 0 0.710 0.710 0.720 0.710 0.725 324,000 232,290 0.7169 0.685 0.685 0.695 0.685 0.699 335,825 0.6917 -2.07%
2026-08-28 0 0.725 0.720 0.725 0.720 0.725 28,000 20,165 0.7202 0.699 0.695 0.699 0.695 0.699 29,022 0.6948 0.69%
2026-08-27 0 0.720 0.710 0.725 0.710 0.725 44,000 31,530 0.7166 0.695 0.685 0.699 0.685 0.699 45,606 0.6914 0.70%
2026-08-26 0 0.715 0.715 0.725 0.710 0.730 754,000 548,760 0.7278 0.690 0.690 0.699 0.685 0.704 781,518 0.7022 -0.69%
2026-08-25 0 0.720 0.720 0.730 0.710 0.730 135,000 96,330 0.7136 0.695 0.695 0.704 0.685 0.704 139,927 0.6884 2.13%
2026-08-24 0 0.705 0.700 0.705 0.705 0.715 279,000 197,990 0.7096 0.680 0.675 0.680 0.680 0.690 289,182 0.6847 -1.40%
2026-08-21 0 0.715 0.715 0.740 0.705 0.720 597,500 424,280 0.7101 0.690 0.690 0.714 0.680 0.695 619,307 0.6851 -0.69%
2026-08-20 0 0.720 0.710 0.735 0.710 0.740 143,500 104,107 0.7255 0.695 0.685 0.709 0.685 0.714 148,737 0.6999 0.00%
2026-08-19 0 0.720 0.740 0.750 0.710 0.730 591,000 424,920 0.7190 0.695 0.714 0.724 0.685 0.704 612,569 0.6937 0.70%
2026-08-18 0 0.715 0.710 0.730 0.705 0.730 370,000 267,360 0.7226 0.690 0.685 0.704 0.680 0.704 383,504 0.6972 -2.05%
2026-08-17 0 0.730 0.725 0.730 0.720 0.760 436,000 315,735 0.7242 0.704 0.699 0.704 0.695 0.733 451,912 0.6987 -1.35%
2026-08-14 0 0.740 0.730 0.760 0.725 0.740 324,000 236,900 0.7312 0.714 0.704 0.733 0.699 0.714 335,825 0.7054 -1.33%
2026-08-13 0 0.750 0.730 0.750 0.720 0.760 2,275,000 1,683,830 0.7401 0.724 0.704 0.724 0.695 0.733 2,358,029 0.7141 -1.96%
2026-08-12 0 0.765 0.750 0.765 0.750 0.780 1,412,000 1,068,075 0.7564 0.738 0.724 0.738 0.724 0.753 1,463,533 0.7298 -1.92%
2026-08-11 0 0.780 0.780 0.790 0.770 0.795 112,000 87,970 0.7854 0.753 0.753 0.762 0.743 0.767 116,088 0.7578 -0.64%
2026-08-10 0 0.785 0.775 0.785 0.765 0.790 146,000 114,790 0.7862 0.757 0.748 0.757 0.738 0.762 151,328 0.7585 0.64%
2026-08-07 0 0.780 0.775 0.785 0.770 0.795 101,000 78,785 0.7800 0.753 0.748 0.757 0.743 0.767 104,686 0.7526 2.63%
2026-08-06 0 0.760 0.760 0.770 0.760 0.770 52,000 39,575 0.7611 0.733 0.733 0.743 0.733 0.743 53,898 0.7343 0.00%
2026-08-05 0 0.760 0.760 0.770 0.760 0.760 92,000 69,920 0.7600 0.733 0.733 0.743 0.733 0.733 95,358 0.7332 0.00%
2026-08-04 0 0.760 0.760 0.770 0.760 0.770 194,000 147,860 0.7622 0.733 0.733 0.743 0.733 0.743 201,080 0.7353 -0.65%
2026-08-03 0 0.765 0.760 0.770 0.765 0.770 85,000 65,290 0.7681 0.738 0.733 0.743 0.738 0.743 88,102 0.7411 -0.65%
2026-07-31 0 0.770 0.760 0.780 0.770 0.770 101,000 77,770 0.7700 0.743 0.733 0.753 0.743 0.743 104,686 0.7429 -1.28%
2026-07-30 0 0.780 0.770 0.790 0.770 0.780 298,000 231,180 0.7758 0.753 0.743 0.762 0.743 0.753 308,876 0.7485 1.30%
2026-07-29 0 0.770 0.760 0.780 0.760 0.780 127,000 97,610 0.7686 0.743 0.733 0.753 0.733 0.753 131,635 0.7415 1.32%
2026-07-28 0 0.760 0.760 0.770 0.760 0.770 91,000 69,830 0.7674 0.733 0.733 0.743 0.733 0.743 94,321 0.7403 -2.56%
2026-07-27 0 0.780 0.760 0.780 - - 0 0 - 0.753 0.733 0.753 - - 0 - 0.00%
2026-07-24 0 0.780 0.770 0.780 - - 0 0 - 0.753 0.743 0.753 - - 0 - 0.00%
2026-07-23 0 0.780 0.760 0.780 0.750 0.780 209,000 160,750 0.7691 0.753 0.733 0.753 0.724 0.753 216,628 0.7421 4.00%
2026-07-22 0 0.750 0.750 0.770 0.750 0.760 331,000 251,400 0.7595 0.724 0.724 0.743 0.724 0.733 343,080 0.7328 -1.32%
2026-07-21 0 0.760 0.760 0.770 0.760 0.770 158,000 121,510 0.7691 0.733 0.733 0.743 0.733 0.743 163,766 0.7420 -1.30%
2026-07-20 0 0.770 0.770 0.790 0.760 0.780 294,000 226,350 0.7699 0.743 0.743 0.762 0.733 0.753 304,730 0.7428 0.00%
2026-07-17 0 0.770 0.760 0.780 0.770 0.770 73,000 56,210 0.7700 0.743 0.733 0.753 0.743 0.743 75,664 0.7429 0.00%
2026-07-16 0 0.770 0.770 0.780 0.760 0.770 54,000 41,480 0.7681 0.743 0.743 0.753 0.733 0.743 55,971 0.7411 0.00%
2026-07-15 0 0.770 0.770 0.780 0.750 0.770 237,000 178,810 0.7545 0.743 0.743 0.753 0.724 0.743 245,650 0.7279 0.00%
2026-07-14 0 0.770 0.770 0.780 0.770 0.770 1,161,000 893,970 0.7700 0.743 0.743 0.753 0.743 0.743 1,203,372 0.7429 0.00%
2026-07-13 0 0.770 0.760 0.770 0.750 0.770 796,000 611,900 0.7687 0.743 0.733 0.743 0.724 0.743 825,051 0.7417 0.00%
2026-07-10 0 0.770 0.770 0.780 0.770 0.780 31,000 23,890 0.7706 0.743 0.743 0.753 0.743 0.753 32,131 0.7435 0.00%
2026-07-09 0 0.770 0.770 0.780 0.770 0.770 30,000 23,100 0.7700 0.743 0.743 0.753 0.743 0.743 31,095 0.7429 0.00%
2026-07-08 0 0.770 0.770 0.780 0.770 0.780 128,000 98,700 0.7711 0.743 0.743 0.753 0.743 0.753 132,672 0.7439 -1.28%
2026-07-07 0 0.780 0.780 0.790 0.770 0.780 91,000 70,590 0.7757 0.753 0.753 0.762 0.743 0.753 94,321 0.7484 1.30%
2026-07-06 0 0.770 0.770 0.780 0.770 0.770 46,000 35,420 0.7700 0.743 0.743 0.753 0.743 0.743 47,679 0.7429 0.00%
2026-07-03 0 0.770 0.770 0.780 0.770 0.780 40,000 30,950 0.7738 0.743 0.743 0.753 0.743 0.753 41,460 0.7465 2.67%
2026-07-02 0 0.750 0.750 0.770 0.750 0.760 337,000 253,140 0.7512 0.724 0.724 0.743 0.724 0.733 349,299 0.7247 0.00%
2026-06-30 0 0.750 0.750 0.770 0.740 0.760 108,000 81,290 0.7527 0.724 0.724 0.743 0.714 0.733 111,942 0.7262 -1.32%
2026-06-29 0 0.760 0.760 0.780 0.750 0.770 405,000 311,170 0.7683 0.733 0.733 0.753 0.724 0.743 419,781 0.7413 -1.30%
2026-06-26 0 0.770 0.760 0.780 0.760 0.780 62,000 48,150 0.7766 0.743 0.733 0.753 0.733 0.753 64,263 0.7493 1.32%
2026-06-25 0 0.760 0.760 0.770 0.760 0.780 71,000 54,260 0.7642 0.733 0.733 0.743 0.733 0.753 73,591 0.7373 0.00%
2026-06-24 0 0.760 0.760 0.770 0.750 0.770 186,000 141,240 0.7594 0.733 0.733 0.743 0.724 0.743 192,788 0.7326 0.00%
2026-06-23 0 0.760 0.760 0.780 0.760 0.780 85,000 64,810 0.7625 0.733 0.733 0.753 0.733 0.753 88,102 0.7356 -1.30%
2026-06-22 0 0.770 0.770 0.790 0.770 0.780 84,000 65,240 0.7767 0.743 0.743 0.762 0.743 0.753 87,066 0.7493 -1.28%
2026-06-18 0 0.780 0.770 0.790 0.780 0.800 38,000 30,060 0.7911 0.753 0.743 0.762 0.753 0.772 39,387 0.7632 -1.27%
2026-06-17 0 0.790 0.770 0.800 0.780 0.790 35,000 27,360 0.7817 0.762 0.743 0.772 0.753 0.762 36,277 0.7542 1.28%
2026-06-16 0 0.780 0.780 0.790 - - 0 0 - 0.753 0.753 0.762 - - 0 - 0.00%
2026-06-15 0 0.780 0.780 0.800 0.780 0.780 4,000 3,120 0.7800 0.753 0.753 0.772 0.753 0.753 4,146 0.7525 -1.27%
2026-06-12 0 0.790 0.780 0.800 0.770 0.790 51,000 40,240 0.7890 0.762 0.753 0.772 0.743 0.762 52,861 0.7612 1.28%
2026-06-11 0 0.780 0.770 0.790 0.770 0.790 216,000 169,340 0.7840 0.753 0.743 0.762 0.743 0.762 223,883 0.7564 -1.27%
2026-06-10 0 0.790 0.790 0.810 0.790 0.800 157,000 125,320 0.7982 0.762 0.762 0.781 0.762 0.772 162,730 0.7701 0.00%
2026-06-09 0 0.790 0.790 0.800 0.790 0.790 83,000 65,570 0.7900 0.762 0.762 0.772 0.762 0.762 86,029 0.7622 0.00%
2026-06-08 0 0.790 0.780 0.800 0.780 0.790 49,000 38,230 0.7802 0.762 0.753 0.772 0.753 0.762 50,788 0.7527 0.00%
2026-06-05 0 0.790 0.760 0.790 0.760 0.790 418,000 323,570 0.7741 0.762 0.733 0.762 0.733 0.762 433,255 0.7468 1.28%
2026-06-04 0 0.780 0.770 0.800 0.770 0.810 458,000 362,040 0.7905 0.753 0.743 0.772 0.743 0.781 474,715 0.7626 -1.27%
2026-06-03 0 0.790 0.790 0.800 0.790 0.790 22,000 17,380 0.7900 0.762 0.762 0.772 0.762 0.762 22,803 0.7622 0.00%
2026-06-02 0 0.790 0.790 0.800 0.780 0.790 176,000 138,000 0.7841 0.762 0.762 0.772 0.753 0.762 182,423 0.7565 0.00%
2026-06-01 0 0.790 0.780 0.810 0.790 0.810 148,000 119,060 0.8045 0.762 0.753 0.781 0.762 0.781 153,401 0.7761 -1.25%
2026-05-29 0 0.800 0.780 0.800 0.770 0.810 393,000 309,620 0.7878 0.772 0.753 0.772 0.743 0.781 407,343 0.7601 3.90%
2026-05-28 0 0.770 0.770 0.800 0.770 0.780 294,000 228,160 0.7761 0.743 0.743 0.772 0.743 0.753 304,730 0.7487 -1.28%
2026-05-27 0 0.780 0.780 0.790 0.780 0.800 317,000 250,080 0.7889 0.753 0.753 0.762 0.753 0.772 328,569 0.7611 -1.27%
2026-05-26 0 0.790 0.780 0.800 0.790 0.810 188,000 148,820 0.7916 0.762 0.753 0.772 0.762 0.781 194,861 0.7637 -1.25%
2026-05-22 0 0.800 0.800 0.810 0.800 0.820 367,000 298,350 0.8129 0.772 0.772 0.781 0.772 0.791 380,394 0.7843 0.00%
2026-05-21 0 0.840 0.830 0.840 0.830 0.840 43,000 35,710 0.8305 0.772 0.763 0.772 0.763 0.772 46,798 0.7631 0.00%
2026-05-20 0 0.840 0.830 0.840 0.830 0.840 1,131,000 948,470 0.8386 0.772 0.763 0.772 0.763 0.772 1,230,891 0.7706 2.44%
2026-05-19 0 0.820 0.820 0.840 0.820 0.820 12,000 9,840 0.8200 0.753 0.753 0.772 0.753 0.753 13,060 0.7535 0.00%
2026-05-18 0 0.820 0.810 0.830 0.810 0.820 206,000 168,870 0.8198 0.753 0.744 0.763 0.744 0.753 224,194 0.7532 0.00%
2026-05-15 0 0.820 0.820 0.830 0.820 0.830 79,000 65,530 0.8295 0.753 0.753 0.763 0.753 0.763 85,977 0.7622 0.00%
2026-05-14 0 0.820 0.820 0.830 0.820 0.830 245,000 201,300 0.8216 0.753 0.753 0.763 0.753 0.763 266,639 0.7550 -1.20%
2026-05-13 0 0.830 0.820 0.830 0.820 0.830 191,000 158,390 0.8293 0.763 0.753 0.763 0.753 0.763 207,869 0.7620 1.22%
2026-05-12 0 0.820 0.820 0.830 0.820 0.830 389,000 322,830 0.8299 0.753 0.753 0.763 0.753 0.763 423,357 0.7625 0.00%
2026-05-11 0 0.820 0.820 0.830 0.810 0.830 698,000 573,780 0.8220 0.753 0.753 0.763 0.744 0.763 759,648 0.7553 -1.20%
2026-05-08 0 0.830 0.810 0.850 0.820 0.830 192,000 159,190 0.8291 0.763 0.744 0.781 0.753 0.763 208,958 0.7618 0.00%
2026-05-07 0 0.830 0.830 0.840 0.820 0.830 277,000 229,680 0.8292 0.763 0.763 0.772 0.753 0.763 301,465 0.7619 1.22%
2026-05-06 0 0.820 0.820 0.830 0.820 0.840 217,000 180,390 0.8313 0.753 0.753 0.763 0.753 0.772 236,166 0.7638 0.00%
2026-05-05 0 0.820 0.820 0.830 0.820 0.830 132,000 109,500 0.8295 0.753 0.753 0.763 0.753 0.763 143,658 0.7622 0.00%
2026-05-04 0 0.820 0.810 0.830 0.800 0.830 750,000 614,000 0.8187 0.753 0.744 0.763 0.735 0.763 816,241 0.7522 1.23%
2026-04-30 0 0.810 0.800 0.820 0.810 0.820 538,000 435,920 0.8103 0.744 0.735 0.753 0.744 0.753 585,517 0.7445 1.25%
2026-04-29 0 0.800 0.800 0.820 0.800 0.800 371,000 296,800 0.8000 0.735 0.735 0.753 0.735 0.735 403,767 0.7351 0.00%
2026-04-28 0 0.800 0.790 0.800 0.790 0.800 654,000 518,660 0.7931 0.735 0.726 0.735 0.726 0.735 711,762 0.7287 1.27%
2026-04-27 0 0.790 0.780 0.800 0.780 0.790 406,000 319,840 0.7878 0.726 0.717 0.735 0.717 0.726 441,858 0.7239 0.00%
2026-04-24 0 0.790 0.780 0.790 0.780 0.790 45,000 35,390 0.7864 0.726 0.717 0.726 0.717 0.726 48,974 0.7226 0.00%
2026-04-23 0 0.790 0.780 0.800 0.780 0.790 48,000 37,460 0.7804 0.726 0.717 0.735 0.717 0.726 52,239 0.7171 0.00%
2026-04-22 0 0.790 0.780 0.800 0.770 0.790 629,000 492,410 0.7828 0.726 0.717 0.735 0.708 0.726 684,554 0.7193 -1.25%
2026-04-21 0 0.800 0.790 0.800 0.780 0.800 410,000 326,340 0.7960 0.735 0.726 0.735 0.717 0.735 446,212 0.7314 0.00%
2026-04-20 0 0.800 0.800 0.810 0.790 0.810 121,000 97,470 0.8055 0.735 0.735 0.744 0.726 0.744 131,687 0.7402 0.00%
2026-04-17 0 0.800 0.790 0.810 - - 0 0 - 0.735 0.726 0.744 - - 0 - 0.00%
2026-04-16 0 0.800 0.790 0.800 0.790 0.810 532,000 424,370 0.7977 0.735 0.726 0.735 0.726 0.744 578,987 0.7330 -1.23%
2026-04-15 0 0.810 0.800 0.810 0.790 0.810 240,000 193,030 0.8043 0.744 0.735 0.744 0.726 0.744 261,197 0.7390 2.53%
2026-04-14 0 0.790 0.790 0.800 0.790 0.820 342,000 273,650 0.8001 0.726 0.726 0.735 0.726 0.753 372,206 0.7352 -2.47%
2026-04-13 0 0.810 0.800 0.820 0.800 0.820 423,000 341,930 0.8083 0.744 0.735 0.753 0.735 0.753 460,360 0.7427 -1.22%
2026-04-10 0 0.820 0.810 0.820 0.810 0.820 64,364 52,758 0.8197 0.753 0.744 0.753 0.744 0.753 70,049 0.7532 1.23%
2026-04-09 0 0.810 0.800 0.820 0.800 0.810 271,000 218,200 0.8052 0.744 0.735 0.753 0.735 0.744 294,935 0.7398 -1.22%
2026-04-08 0 0.820 0.810 0.820 0.800 0.820 161,000 130,910 0.8131 0.753 0.744 0.753 0.735 0.753 175,220 0.7471 2.50%
2026-04-02 0 0.800 0.780 0.800 0.780 0.800 60,000 47,600 0.7933 0.735 0.717 0.735 0.717 0.735 65,299 0.7290 2.56%
2026-04-01 0 0.780 0.780 0.800 0.780 0.810 646,000 512,480 0.7933 0.717 0.717 0.735 0.717 0.744 703,055 0.7289 0.00%
2026-03-31 0 0.780 0.780 0.790 0.710 0.830 1,242,000 975,600 0.7855 0.717 0.717 0.726 0.652 0.763 1,351,695 0.7218 -6.02%
2026-03-30 0 0.830 0.820 0.830 0.820 0.830 1,465,000 1,204,400 0.8221 0.763 0.753 0.763 0.753 0.763 1,594,391 0.7554 -1.19%
2026-03-27 0 0.840 0.840 0.850 0.830 0.850 1,167,000 987,870 0.8465 0.772 0.772 0.781 0.763 0.781 1,270,071 0.7778 -1.18%
2026-03-26 0 0.850 0.850 0.860 0.840 0.860 424,000 359,850 0.8487 0.781 0.781 0.790 0.772 0.790 461,448 0.7798 1.19%
2026-03-25 0 0.840 0.830 0.850 0.840 0.870 876,000 741,720 0.8467 0.772 0.763 0.781 0.772 0.799 953,369 0.7780 -1.18%
2026-03-24 0 0.850 0.850 0.860 0.830 0.850 1,429,000 1,196,450 0.8373 0.781 0.781 0.790 0.763 0.781 1,555,211 0.7693 2.41%
2026-03-23 0 0.830 0.820 0.830 0.820 0.850 1,120,000 938,680 0.8381 0.763 0.753 0.763 0.753 0.781 1,218,920 0.7701 -2.35%
2026-03-20 0 0.850 0.850 0.860 0.850 0.860 540,000 459,210 0.8504 0.781 0.781 0.790 0.781 0.790 587,693 0.7814 -2.30%
2026-03-19 0 0.870 0.850 0.870 0.860 0.870 300,000 259,200 0.8640 0.799 0.781 0.799 0.790 0.799 326,496 0.7939 0.00%
2026-03-18 0 0.870 0.870 0.880 0.870 0.880 435,000 379,180 0.8717 0.799 0.799 0.809 0.799 0.809 473,420 0.8009 -1.14%
2026-03-17 0 0.880 0.870 0.890 0.860 0.890 954,000 839,170 0.8796 0.809 0.799 0.818 0.790 0.818 1,038,258 0.8082 2.33%
2026-03-16 0 0.860 0.850 0.870 0.840 0.930 2,802,000 2,438,910 0.8704 0.790 0.781 0.799 0.772 0.855 3,049,476 0.7998 -7.53%
2026-03-13 0 0.930 0.930 0.940 0.920 0.940 829,000 769,380 0.9281 0.855 0.855 0.864 0.845 0.864 902,218 0.8528 -2.11%
2026-03-12 0 0.950 0.940 0.950 0.950 0.950 256,000 243,200 0.9500 0.873 0.864 0.873 0.873 0.873 278,610 0.8729 -1.04%
2026-03-11 0 0.960 0.950 0.960 0.950 0.970 475,000 457,400 0.9629 0.882 0.873 0.882 0.873 0.891 516,953 0.8848 1.05%
2026-03-10 0 0.950 0.950 0.960 0.950 0.990 278,000 266,800 0.9597 0.873 0.873 0.882 0.873 0.910 302,553 0.8818 -3.06%
2026-03-09 0 0.980 0.970 0.980 0.950 1.000 299,000 290,950 0.9731 0.900 0.891 0.900 0.873 0.919 325,408 0.8941 0.00%
2026-03-06 0 0.980 0.980 0.990 - - 0 0 - 0.900 0.900 0.910 - - 0 - 0.00%
2026-03-05 0 0.980 0.970 0.980 0.960 0.980 137,000 133,370 0.9735 0.900 0.891 0.900 0.882 0.900 149,100 0.8945 2.08%
2026-03-04 0 0.960 0.960 0.970 0.960 0.980 590,000 571,830 0.9692 0.882 0.882 0.891 0.882 0.900 642,109 0.8905 -1.03%
2026-03-03 0 0.970 0.970 0.990 0.970 0.990 213,000 208,680 0.9797 0.891 0.891 0.910 0.891 0.910 231,812 0.9002 -3.96%
2026-03-02 0 1.010 1.000 1.010 0.970 1.010 593,000 590,020 0.9950 0.928 0.919 0.928 0.891 0.928 645,374 0.9142 2.02%
2026-02-27 0 0.990 0.970 0.990 0.970 0.990 199,000 195,470 0.9823 0.910 0.891 0.910 0.891 0.910 216,576 0.9025 1.02%
2026-02-26 0 0.980 0.970 0.980 0.970 0.980 209,000 202,740 0.9700 0.900 0.891 0.900 0.891 0.900 227,459 0.8913 0.00%
2026-02-25 0 0.980 0.970 0.990 0.970 1.000 364,000 356,940 0.9806 0.900 0.891 0.910 0.891 0.919 396,149 0.9010 0.00%
2026-02-24 0 0.980 0.970 0.990 0.980 0.990 221,000 218,190 0.9873 0.900 0.891 0.910 0.900 0.910 240,519 0.9072 -1.01%
2026-02-23 0 0.990 0.980 1.000 0.990 1.000 639,000 635,400 0.9944 0.910 0.900 0.919 0.910 0.919 695,437 0.9137 0.00%
2026-02-20 0 0.990 0.980 0.990 0.990 1.000 275,000 273,770 0.9955 0.910 0.900 0.910 0.910 0.919 299,288 0.9147 -1.00%
2026-02-16 0 1.000 0.980 1.000 0.980 1.000 223,000 221,490 0.9932 0.919 0.900 0.919 0.900 0.919 242,696 0.9126 2.04%
2026-02-13 0 0.980 0.970 0.980 0.960 0.980 527,000 511,160 0.9699 0.900 0.891 0.900 0.882 0.900 573,545 0.8912 2.08%
2026-02-12 0 0.960 0.960 0.970 0.950 0.960 311,000 297,940 0.9580 0.882 0.882 0.891 0.873 0.882 338,468 0.8803 0.00%
2026-02-11 0 0.960 0.950 0.960 0.950 0.960 160,000 153,030 0.9564 0.882 0.873 0.882 0.873 0.882 174,131 0.8788 1.05%
2026-02-10 0 0.950 0.950 0.960 0.950 0.960 232,000 221,900 0.9565 0.873 0.873 0.882 0.873 0.882 252,491 0.8788 0.00%
2026-02-09 0 0.950 0.950 0.960 0.950 0.960 369,000 353,130 0.9570 0.873 0.873 0.882 0.873 0.882 401,591 0.8793 -1.04%
2026-02-06 0 0.960 0.960 0.970 0.960 0.970 77,000 74,680 0.9699 0.882 0.882 0.891 0.882 0.891 83,801 0.8912 -1.03%
2026-02-05 0 0.970 0.960 0.970 0.950 0.970 305,000 294,350 0.9651 0.891 0.882 0.891 0.873 0.891 331,938 0.8868 -1.02%
2026-02-04 0 0.980 0.980 0.990 0.960 0.980 725,000 705,460 0.9730 0.900 0.900 0.910 0.882 0.900 789,033 0.8941 2.08%
2026-02-03 0 0.960 0.940 0.960 0.950 0.960 219,000 209,230 0.9554 0.882 0.864 0.882 0.873 0.882 238,342 0.8779 1.05%
2026-02-02 0 0.950 0.950 0.960 0.930 0.950 2,224,000 2,089,540 0.9395 0.873 0.873 0.882 0.855 0.873 2,420,426 0.8633 0.00%
2026-01-30 0 0.950 0.950 0.960 0.950 0.960 82,000 78,520 0.9576 0.873 0.873 0.882 0.873 0.882 89,242 0.8799 -1.04%
2026-01-29 0 0.960 0.960 0.970 0.960 0.970 14,000 13,490 0.9636 0.882 0.882 0.891 0.882 0.891 15,236 0.8854 0.00%
2026-01-28 0 0.960 0.960 0.970 0.960 0.970 119,000 114,300 0.9605 0.882 0.882 0.891 0.882 0.891 129,510 0.8826 0.00%
2026-01-27 0 0.960 0.960 0.970 0.960 0.970 380,000 368,520 0.9698 0.882 0.882 0.891 0.882 0.891 413,562 0.8911 -1.03%
2026-01-26 0 0.970 0.970 0.980 0.970 0.980 1,971,000 1,913,210 0.9707 0.891 0.891 0.900 0.891 0.900 2,145,081 0.8919 0.00%
2026-01-23 0 0.970 0.970 0.980 0.960 0.980 181,000 176,150 0.9732 0.891 0.891 0.900 0.882 0.900 196,986 0.8942 1.04%
2026-01-22 0 0.960 0.960 0.970 0.950 0.980 214,000 206,730 0.9660 0.882 0.882 0.891 0.873 0.900 232,901 0.8876 0.00%
2026-01-21 0 0.960 0.960 0.970 0.960 0.970 72,000 69,740 0.9686 0.882 0.882 0.891 0.882 0.891 78,359 0.8900 -1.03%
2026-01-20 0 0.970 0.970 0.980 0.960 0.990 413,000 404,390 0.9792 0.891 0.891 0.900 0.882 0.910 449,477 0.8997 1.04%
2026-01-19 0 0.960 0.960 0.970 0.960 0.980 267,000 258,770 0.9692 0.882 0.882 0.891 0.882 0.900 290,582 0.8905 -1.03%
2026-01-16 0 0.970 0.970 0.980 0.940 0.980 1,032,000 989,580 0.9589 0.891 0.891 0.900 0.864 0.900 1,123,147 0.8811 2.11%
2026-01-15 0 0.950 0.950 0.960 0.940 0.950 184,000 174,450 0.9481 0.873 0.873 0.882 0.864 0.873 200,251 0.8712 0.00%
2026-01-14 0 0.950 0.940 0.960 0.940 0.950 214,000 202,890 0.9481 0.873 0.864 0.882 0.864 0.873 232,901 0.8711 1.06%
2026-01-13 0 0.940 0.940 0.950 0.930 0.940 177,000 164,950 0.9319 0.864 0.864 0.873 0.855 0.864 192,633 0.8563 1.08%
2026-01-12 0 0.930 0.930 0.940 0.930 0.940 212,000 198,630 0.9369 0.855 0.855 0.864 0.855 0.864 230,724 0.8609 -1.06%
2026-01-09 0 0.940 0.930 0.950 0.930 0.940 419,000 390,810 0.9327 0.864 0.855 0.873 0.855 0.864 456,007 0.8570 -1.05%
2026-01-08 0 0.950 0.930 0.950 0.930 0.960 320,000 302,450 0.9452 0.873 0.855 0.873 0.855 0.882 348,263 0.8685 0.00%
2026-01-07 0 0.950 0.940 0.950 0.930 0.950 675,000 637,670 0.9447 0.873 0.864 0.873 0.855 0.873 734,617 0.8680 2.15%
2026-01-06 0 0.930 0.930 0.940 0.920 0.930 726,000 670,800 0.9240 0.855 0.855 0.864 0.845 0.855 790,121 0.8490 1.09%
2026-01-05 0 0.920 0.910 0.930 0.920 0.930 303,000 279,500 0.9224 0.845 0.836 0.855 0.845 0.855 329,761 0.8476 0.00%
2026-01-02 0 0.920 0.920 0.930 0.920 0.940 555,000 512,270 0.9230 0.845 0.845 0.855 0.845 0.864 604,018 0.8481 0.00%
2025-12-31 0 0.920 0.910 0.930 0.920 0.920 72,000 66,240 0.9200 0.845 0.836 0.855 0.845 0.845 78,359 0.8453 0.00%
2025-12-30 0 0.920 0.920 0.930 0.920 0.920 471,000 433,320 0.9200 0.845 0.845 0.855 0.845 0.845 512,599 0.8453 1.10%
2025-12-29 0 0.910 0.910 0.930 0.910 0.920 276,000 251,270 0.9104 0.836 0.836 0.855 0.836 0.845 300,377 0.8365 1.11%
2025-12-24 0 0.900 0.900 0.910 0.900 0.920 203,334 185,097 0.9103 0.827 0.827 0.836 0.827 0.845 221,293 0.8364 -2.17%
2025-12-23 0 0.920 0.910 0.920 - - 0 0 - 0.845 0.836 0.845 - - 0 - 0.00%
2025-12-22 0 0.920 0.920 0.930 0.910 0.930 167,000 153,780 0.9208 0.845 0.845 0.855 0.836 0.855 181,750 0.8461 0.00%
2025-12-19 0 0.920 0.920 0.930 0.910 0.930 122,000 112,800 0.9246 0.845 0.845 0.855 0.836 0.855 132,775 0.8496 1.10%
2025-12-18 0 0.910 0.910 0.920 0.910 0.930 112,000 103,550 0.9246 0.836 0.836 0.845 0.836 0.855 121,892 0.8495 -2.15%
2025-12-17 0 0.930 0.930 0.940 0.920 0.930 83,000 77,140 0.9294 0.855 0.855 0.864 0.845 0.855 90,331 0.8540 0.00%
2025-12-16 0 0.930 0.920 0.930 - - 0 0 - 0.855 0.845 0.855 - - 0 - 0.00%
2025-12-15 0 0.930 0.920 0.930 0.930 0.940 61,000 57,090 0.9359 0.855 0.845 0.855 0.855 0.864 66,388 0.8599 -1.06%
2025-12-12 0 0.940 0.940 0.950 0.920 0.940 166,000 155,090 0.9343 0.864 0.864 0.873 0.845 0.864 180,661 0.8585 2.17%
2025-12-11 0 0.920 0.910 0.930 0.910 0.930 119,000 109,860 0.9232 0.845 0.836 0.855 0.836 0.855 129,510 0.8483 0.00%
2025-12-10 0 0.920 0.920 0.930 0.920 0.940 24,000 22,350 0.9313 0.845 0.845 0.855 0.845 0.864 26,120 0.8557 -2.13%
2025-12-09 0 0.940 0.930 0.950 0.910 0.940 228,000 211,650 0.9283 0.864 0.855 0.873 0.836 0.864 248,137 0.8530 1.08%
2025-12-08 0 0.930 0.930 0.940 0.920 0.930 612,000 568,620 0.9291 0.855 0.855 0.864 0.845 0.855 666,053 0.8537 1.09%
2025-12-05 0 0.920 0.920 0.930 0.910 0.920 79,000 72,630 0.9194 0.845 0.845 0.855 0.836 0.845 85,977 0.8448 1.10%
2025-12-04 0 0.910 0.910 0.930 0.910 0.930 191,000 174,600 0.9141 0.836 0.836 0.855 0.836 0.855 207,869 0.8400 1.11%
2025-12-03 0 0.900 0.900 0.910 0.900 0.920 300,000 271,180 0.9039 0.827 0.827 0.836 0.827 0.845 326,496 0.8306 -1.10%
2025-12-02 0 0.910 0.910 0.920 0.910 0.920 698,000 638,290 0.9145 0.836 0.836 0.845 0.836 0.845 759,648 0.8402 -1.09%
2025-12-01 0 0.920 0.920 0.930 0.920 0.930 129,000 118,910 0.9218 0.845 0.845 0.855 0.845 0.855 140,393 0.8470 0.00%
2025-11-28 0 0.920 0.920 0.940 0.920 0.940 873,000 811,320 0.9293 0.845 0.845 0.864 0.845 0.864 950,104 0.8539 -1.08%
2025-11-27 0 0.930 0.930 0.940 0.930 0.940 506,000 475,600 0.9399 0.855 0.855 0.864 0.855 0.864 550,691 0.8636 -1.06%
2025-11-26 0 0.940 0.940 0.950 0.940 0.950 266,000 250,620 0.9422 0.864 0.864 0.873 0.864 0.873 289,493 0.8657 0.00%
2025-11-25 0 0.940 0.940 0.960 0.940 0.950 149,000 141,340 0.9486 0.864 0.864 0.882 0.864 0.873 162,160 0.8716 0.00%
2025-11-24 0 0.940 0.940 0.950 0.930 0.950 158,000 148,600 0.9405 0.864 0.864 0.873 0.855 0.873 171,955 0.8642 -1.05%
2025-11-21 0 0.950 0.940 0.950 0.940 0.960 606,000 573,740 0.9468 0.873 0.864 0.873 0.864 0.882 659,523 0.8699 0.00%
2025-11-20 0 0.950 0.950 0.960 0.950 0.970 218,000 208,770 0.9577 0.873 0.873 0.882 0.873 0.891 237,254 0.8799 0.00%
2025-11-19 0 0.950 0.950 0.960 0.940 0.950 231,000 218,750 0.9470 0.873 0.873 0.882 0.864 0.873 251,402 0.8701 0.00%
2025-11-18 0 0.950 0.950 0.960 0.950 0.960 506,000 480,800 0.9502 0.873 0.873 0.882 0.873 0.882 550,691 0.8731 -1.04%
2025-11-17 0 0.960 0.950 0.960 0.960 0.980 200,000 192,230 0.9612 0.882 0.873 0.882 0.882 0.900 217,664 0.8831 -1.03%
2025-11-14 0 0.970 0.960 0.980 0.970 0.980 502,000 488,130 0.9724 0.891 0.882 0.900 0.891 0.900 546,337 0.8935 -2.02%
2025-11-13 0 0.990 0.980 0.990 0.970 0.990 714,000 698,190 0.9779 0.910 0.900 0.910 0.891 0.910 777,061 0.8985 -1.00%
2025-11-12 0 1.000 0.990 1.000 0.990 1.000 170,000 169,960 0.9998 0.919 0.910 0.919 0.910 0.919 185,015 0.9186 0.00%
2025-11-11 0 1.000 0.990 1.000 0.980 1.000 264,000 262,340 0.9937 0.919 0.910 0.919 0.900 0.919 287,317 0.9131 2.04%
2025-11-10 0 0.980 0.980 0.990 0.980 1.000 369,000 368,730 0.9993 0.900 0.900 0.910 0.900 0.919 401,591 0.9182 -2.00%
2025-11-07 0 1.000 0.990 1.000 0.980 1.000 298,000 296,210 0.9940 0.919 0.910 0.919 0.900 0.919 324,320 0.9133 2.04%
2025-11-06 0 0.980 0.980 1.000 0.970 0.990 1,299,000 1,283,040 0.9877 0.900 0.900 0.919 0.891 0.910 1,413,729 0.9076 1.03%
2025-11-05 0 0.970 0.970 0.980 0.960 0.970 323,000 312,420 0.9672 0.891 0.891 0.900 0.882 0.891 351,528 0.8887 0.00%
2025-11-04 0 0.970 0.970 0.980 0.970 0.980 143,000 140,110 0.9798 0.891 0.891 0.900 0.891 0.900 155,630 0.9003 0.00%
2025-11-03 0 0.970 0.970 0.980 0.960 0.990 372,000 361,210 0.9710 0.891 0.891 0.900 0.882 0.910 404,855 0.8922 -2.02%
2025-10-31 0 0.990 0.970 0.990 0.960 0.990 188,000 183,350 0.9753 0.910 0.891 0.910 0.882 0.910 204,604 0.8961 2.06%
2025-10-30 0 0.970 0.970 0.990 0.970 0.990 25,000 24,470 0.9788 0.891 0.891 0.910 0.891 0.910 27,208 0.8994 -1.02%
2025-10-28 0 0.980 0.970 0.990 0.970 0.980 127,000 124,440 0.9798 0.900 0.891 0.910 0.891 0.900 138,217 0.9003 0.00%
2025-10-27 0 0.980 0.980 0.990 0.980 0.990 56,000 55,260 0.9868 0.900 0.900 0.910 0.900 0.910 60,946 0.9067 0.00%
2025-10-24 0 0.980 0.980 0.990 0.980 0.990 267,000 262,260 0.9822 0.900 0.900 0.910 0.900 0.910 290,582 0.9025 -1.01%
2025-10-23 0 0.990 0.990 1.000 0.990 1.010 258,000 259,090 1.0042 0.910 0.910 0.919 0.910 0.928 280,787 0.9227 -1.98%
2025-10-22 0 1.010 0.990 1.010 0.990 1.010 263,000 263,400 1.0015 0.928 0.910 0.928 0.910 0.928 286,228 0.9202 2.02%
2025-10-21 0 0.990 0.990 1.000 0.980 1.000 254,000 252,650 0.9947 0.910 0.910 0.919 0.900 0.919 276,434 0.9140 2.06%
2025-10-20 0 0.970 0.960 0.980 0.960 0.980 248,000 240,130 0.9683 0.891 0.882 0.900 0.882 0.900 269,904 0.8897 0.00%
2025-10-17 0 0.970 0.970 0.980 0.960 0.980 261,000 254,500 0.9751 0.891 0.891 0.900 0.882 0.900 284,052 0.8960 -1.02%
2025-10-16 0 0.980 0.970 0.980 0.970 1.000 764,000 748,680 0.9799 0.900 0.891 0.900 0.891 0.919 831,477 0.9004 1.03%
2025-10-15 0 0.970 0.970 0.980 0.960 0.970 243,000 235,620 0.9696 0.891 0.891 0.900 0.882 0.891 264,462 0.8909 0.00%
2025-10-14 0 0.970 0.960 0.980 0.960 0.970 171,000 165,780 0.9695 0.891 0.882 0.900 0.882 0.891 186,103 0.8908 2.11%
2025-10-13 0 0.950 0.950 0.960 0.940 0.960 528,000 500,750 0.9484 0.873 0.873 0.882 0.864 0.882 574,634 0.8714 -2.06%
2025-10-10 0 0.970 0.970 0.980 0.970 0.980 122,000 119,210 0.9771 0.891 0.891 0.900 0.891 0.900 132,775 0.8978 -2.02%
2025-10-09 0 0.990 0.980 0.990 0.940 0.990 488,000 474,710 0.9728 0.910 0.900 0.910 0.864 0.910 531,101 0.8938 1.02%
2025-10-08 0 0.980 0.980 0.990 0.980 0.990 94,000 92,290 0.9818 0.900 0.900 0.910 0.900 0.910 102,302 0.9021 0.00%
2025-10-06 0 0.980 0.980 0.990 0.980 1.000 24,000 23,580 0.9825 0.900 0.900 0.910 0.900 0.919 26,120 0.9028 -2.00%
2025-10-03 0 1.000 0.980 1.010 0.990 1.010 588,000 587,440 0.9990 0.919 0.900 0.928 0.910 0.928 639,933 0.9180 0.00%
2025-10-02 0 1.000 0.990 1.000 0.980 1.010 427,000 426,630 0.9991 0.919 0.910 0.919 0.900 0.928 464,713 0.9181 3.09%
2025-09-30 0 0.970 0.970 0.980 0.970 0.980 123,000 119,410 0.9708 0.891 0.891 0.900 0.891 0.900 133,864 0.8920 0.00%
2025-09-29 0 0.970 0.970 0.980 0.960 0.970 213,000 205,460 0.9646 0.891 0.891 0.900 0.882 0.891 231,812 0.8863 -1.02%
2025-09-26 0 0.980 0.970 0.980 0.970 0.990 8,000 7,820 0.9775 0.900 0.891 0.900 0.891 0.910 8,707 0.8982 1.03%
2025-09-25 0 0.970 0.970 0.980 0.970 0.990 64,000 62,530 0.9770 0.891 0.891 0.900 0.891 0.910 69,653 0.8977 -2.02%
2025-09-24 0 0.990 0.980 0.990 0.970 1.000 387,000 382,240 0.9877 0.910 0.900 0.910 0.891 0.919 421,180 0.9075 -1.00%
2025-09-23 0 1.000 0.980 1.000 0.970 1.010 439,000 433,230 0.9869 0.919 0.900 0.919 0.891 0.928 477,773 0.9068 2.04%
2025-09-22 0 0.980 0.980 0.990 0.980 1.010 573,000 568,550 0.9922 0.900 0.900 0.910 0.900 0.928 623,608 0.9117 -2.00%
2025-09-19 0 1.000 0.990 1.000 0.990 1.000 269,000 266,770 0.9917 0.919 0.910 0.919 0.910 0.919 292,758 0.9112 0.00%
2025-09-18 0 1.000 1.000 1.010 1.000 1.010 366,000 366,230 1.0006 0.919 0.919 0.928 0.919 0.928 398,326 0.9194 -0.99%
2025-09-17 0 1.010 1.000 1.010 1.000 1.020 740,000 746,580 1.0089 0.928 0.919 0.928 0.919 0.937 805,358 0.9270 -0.98%
2025-09-16 0 1.020 1.000 1.010 0.990 1.030 708,000 718,830 1.0153 0.937 0.919 0.928 0.910 0.946 770,531 0.9329 0.99%
2025-09-15 0 1.040 1.040 1.050 1.030 1.060 517,000 539,270 1.0431 0.928 0.928 0.937 0.919 0.946 579,375 0.9308 0.97%
2025-09-12 0 1.030 1.030 1.040 1.010 1.040 762,000 781,350 1.0254 0.919 0.919 0.928 0.901 0.928 853,933 0.9150 1.98%
2025-09-11 0 1.010 1.010 1.020 1.010 1.020 678,000 686,260 1.0122 0.901 0.901 0.910 0.901 0.910 759,799 0.9032 -0.98%
2025-09-10 0 1.020 1.010 1.020 0.980 1.050 3,400,000 3,461,750 1.0182 0.910 0.901 0.910 0.874 0.937 3,810,202 0.9085 2.00%
2025-09-09 0 1.000 0.990 1.000 0.940 1.000 11,036,000 10,575,150 0.9582 0.892 0.883 0.892 0.839 0.892 12,367,466 0.8551 6.38%
2025-09-08 0 0.940 0.940 0.950 0.930 0.950 2,414,000 2,280,560 0.9447 0.839 0.839 0.848 0.830 0.848 2,705,243 0.8430 1.08%
2025-09-05 0 0.930 0.930 0.950 0.930 0.940 2,283,000 2,137,460 0.9363 0.830 0.830 0.848 0.830 0.839 2,558,438 0.8355 1.09%
2025-09-04 0 0.920 0.910 0.930 0.920 0.940 567,000 523,030 0.9225 0.821 0.812 0.830 0.821 0.839 635,407 0.8231 -1.08%
2025-09-03 0 0.930 0.920 0.930 0.920 0.930 1,187,000 1,103,770 0.9299 0.830 0.821 0.830 0.821 0.830 1,330,209 0.8298 1.09%
2025-09-02 0 0.920 0.920 0.930 0.910 0.930 1,031,000 951,760 0.9231 0.821 0.821 0.830 0.812 0.830 1,155,388 0.8238 0.00%
2025-09-01 0 0.920 0.910 0.930 0.910 0.930 885,000 816,340 0.9224 0.821 0.812 0.830 0.812 0.830 991,773 0.8231 -2.13%
2025-08-29 0 0.940 0.930 0.950 0.910 0.940 1,532,000 1,418,230 0.9257 0.839 0.830 0.848 0.812 0.839 1,716,832 0.8261 4.44%
2025-08-28 0 0.900 0.910 0.920 0.900 0.920 1,434,000 1,309,900 0.9135 0.803 0.812 0.821 0.803 0.821 1,607,009 0.8151 0.00%
2025-08-27 0 0.900 0.900 0.910 0.850 0.920 6,883,000 6,028,780 0.8759 0.803 0.803 0.812 0.758 0.821 7,713,417 0.7816 3.45%
2025-08-26 0 0.870 0.860 0.870 0.850 0.870 2,228,000 1,932,500 0.8674 0.776 0.767 0.776 0.758 0.776 2,496,803 0.7740 0.00%
2025-08-25 0 0.870 0.860 0.870 0.850 0.890 1,096,000 950,960 0.8677 0.776 0.767 0.776 0.758 0.794 1,228,230 0.7743 -1.14%
2025-08-22 0 0.880 0.870 0.880 0.880 0.890 812,000 715,550 0.8812 0.785 0.776 0.785 0.785 0.794 909,966 0.7863 -1.12%
2025-08-21 0 0.890 0.880 0.890 0.880 0.890 478,000 425,040 0.8892 0.794 0.785 0.794 0.785 0.794 535,670 0.7935 0.00%
2025-08-20 0 0.890 0.880 0.890 0.880 0.900 585,000 524,230 0.8961 0.794 0.785 0.794 0.785 0.803 655,579 0.7996 -1.11%
2025-08-19 0 0.900 0.890 0.900 0.890 0.920 241,000 217,070 0.9007 0.803 0.794 0.803 0.794 0.821 270,076 0.8037 0.00%
2025-08-18 0 0.900 0.900 0.910 0.900 0.900 109,000 98,100 0.9000 0.803 0.803 0.812 0.803 0.803 122,151 0.8031 0.00%
2025-08-15 0 0.900 0.900 0.910 0.900 0.910 120,000 108,740 0.9062 0.803 0.803 0.812 0.803 0.812 134,478 0.8086 -1.10%
2025-08-14 0 0.910 0.900 0.910 0.900 0.920 254,000 230,350 0.9069 0.812 0.803 0.812 0.803 0.821 284,644 0.8093 -1.09%
2025-08-13 0 0.920 0.910 0.920 0.900 0.920 212,000 193,010 0.9104 0.821 0.812 0.821 0.803 0.821 237,577 0.8124 1.10%
2025-08-12 0 0.910 0.900 0.910 0.900 0.920 40,000 36,220 0.9055 0.812 0.803 0.812 0.803 0.821 44,826 0.8080 1.11%
2025-08-11 0 0.900 0.890 0.900 0.890 0.900 326,000 293,380 0.8999 0.803 0.794 0.803 0.794 0.803 365,331 0.8031 0.00%
2025-08-08 0 0.900 0.880 0.900 0.880 0.900 1,439,000 1,277,900 0.8880 0.803 0.785 0.803 0.785 0.803 1,612,612 0.7924 2.27%
2025-08-07 0 0.880 0.870 0.880 0.860 0.880 292,000 254,050 0.8700 0.785 0.776 0.785 0.767 0.785 327,229 0.7764 0.00%
2025-08-06 0 0.880 0.870 0.880 0.870 0.890 255,000 223,010 0.8745 0.785 0.776 0.785 0.776 0.794 285,765 0.7804 0.00%
2025-08-05 0 0.880 0.880 0.890 0.870 0.890 549,000 483,620 0.8809 0.785 0.785 0.794 0.776 0.794 615,235 0.7861 0.00%
2025-08-04 0 0.880 0.860 0.880 0.860 0.880 73,000 63,500 0.8699 0.785 0.767 0.785 0.767 0.785 81,807 0.7762 1.15%
2025-08-01 0 0.870 0.860 0.870 0.860 0.890 311,000 271,700 0.8736 0.776 0.767 0.776 0.767 0.794 348,521 0.7796 -2.25%
2025-07-31 0 0.890 0.870 0.890 0.870 0.890 488,000 430,520 0.8822 0.794 0.776 0.794 0.776 0.794 546,876 0.7872 0.00%
2025-07-30 0 0.890 0.880 0.890 0.880 0.890 36,000 31,760 0.8822 0.794 0.785 0.794 0.785 0.794 40,343 0.7872 0.00%
2025-07-29 0 0.890 0.880 0.890 0.880 0.900 922,000 818,440 0.8877 0.794 0.785 0.794 0.785 0.803 1,033,237 0.7921 1.14%
2025-07-28 0 0.880 0.880 0.890 0.880 0.890 1,348,000 1,196,470 0.8876 0.785 0.785 0.794 0.785 0.794 1,510,633 0.7920 -1.12%
2025-07-25 0 0.890 0.880 0.890 0.880 0.900 314,000 279,270 0.8894 0.794 0.785 0.794 0.785 0.803 351,883 0.7936 -1.11%
2025-07-24 0 0.900 0.880 0.900 0.890 0.900 1,249,000 1,117,890 0.8950 0.803 0.785 0.803 0.794 0.803 1,399,689 0.7987 0.00%
2025-07-23 0 0.900 0.880 0.900 0.880 0.890 232,000 206,320 0.8893 0.803 0.785 0.803 0.785 0.794 259,990 0.7936 1.12%
2025-07-22 0 0.890 0.880 0.890 0.860 0.910 1,960,000 1,737,680 0.8866 0.794 0.785 0.794 0.767 0.812 2,196,469 0.7911 -1.11%
2025-07-21 0 0.900 0.890 0.900 0.890 0.910 1,221,000 1,097,310 0.8987 0.803 0.794 0.803 0.794 0.812 1,368,311 0.8019 1.12%
2025-07-18 0 0.890 0.880 0.900 0.880 0.890 190,000 167,840 0.8834 0.794 0.785 0.803 0.785 0.794 212,923 0.7883 1.14%
2025-07-17 0 0.880 0.870 0.880 0.860 0.880 446,000 387,230 0.8682 0.785 0.776 0.785 0.767 0.785 499,809 0.7748 2.33%
2025-07-16 0 0.860 0.850 0.870 0.850 0.870 210,000 180,680 0.8604 0.767 0.758 0.776 0.758 0.776 235,336 0.7678 1.18%
2025-07-15 0 0.850 0.850 0.860 0.850 0.860 246,000 211,110 0.8582 0.758 0.758 0.767 0.758 0.767 275,679 0.7658 0.00%
2025-07-14 0 0.850 0.840 0.850 0.840 0.850 567,000 479,920 0.8464 0.758 0.750 0.758 0.750 0.758 635,407 0.7553 1.19%
2025-07-11 0 0.840 0.840 0.850 0.840 0.840 66,000 55,440 0.8400 0.750 0.750 0.758 0.750 0.750 73,963 0.7496 0.00%
2025-07-10 0 0.840 0.830 0.840 0.820 0.840 400,000 334,560 0.8364 0.750 0.741 0.750 0.732 0.750 448,259 0.7464 2.44%
2025-07-09 0 0.820 0.820 0.830 0.820 0.830 1,124,000 922,880 0.8211 0.732 0.732 0.741 0.732 0.741 1,259,608 0.7327 0.00%
2025-07-08 0 0.820 0.820 0.830 0.820 0.830 1,642,000 1,350,810 0.8227 0.732 0.732 0.741 0.732 0.741 1,840,103 0.7341 1.23%
2025-07-07 0 0.810 0.810 0.820 0.810 0.820 67,000 54,370 0.8115 0.723 0.723 0.732 0.723 0.732 75,083 0.7241 -1.22%
2025-07-04 0 0.820 0.810 0.820 0.820 0.830 184,000 150,960 0.8204 0.732 0.723 0.732 0.732 0.741 206,199 0.7321 0.00%
2025-07-03 0 0.820 0.820 0.830 0.820 0.820 9,000 7,380 0.8200 0.732 0.732 0.741 0.732 0.732 10,086 0.7317 1.23%
2025-07-02 0 0.810 0.810 0.820 0.810 0.820 405,000 331,070 0.8175 0.723 0.723 0.732 0.723 0.732 453,862 0.7295 0.00%
2025-06-30 0 0.810 0.810 0.820 0.810 0.820 34,000 27,690 0.8144 0.723 0.723 0.732 0.723 0.732 38,102 0.7267 0.00%
2025-06-27 0 0.810 0.810 0.820 0.810 0.830 206,000 168,760 0.8192 0.723 0.723 0.732 0.723 0.741 230,853 0.7310 0.00%
2025-06-26 0 0.810 0.810 0.820 0.810 0.820 338,000 276,740 0.8188 0.723 0.723 0.732 0.723 0.732 378,779 0.7306 0.00%
2025-06-25 0 0.810 0.800 0.810 0.800 0.820 511,000 411,930 0.8061 0.723 0.714 0.723 0.714 0.732 572,651 0.7193 0.00%
2025-06-24 0 0.810 0.800 0.820 0.800 0.810 355,000 285,550 0.8044 0.723 0.714 0.732 0.714 0.723 397,830 0.7178 0.00%
2025-06-23 0 0.810 0.800 0.810 0.790 0.820 712,000 572,780 0.8045 0.723 0.714 0.723 0.705 0.732 797,901 0.7179 1.25%
2025-06-20 0 0.800 0.800 0.810 - - 0 0 - 0.714 0.714 0.723 - - 0 - 0.00%
2025-06-19 0 0.800 0.800 0.810 0.800 0.810 224,000 180,600 0.8063 0.714 0.714 0.723 0.714 0.723 251,025 0.7195 -1.23%
2025-06-18 0 0.810 0.810 0.820 0.800 0.820 543,000 440,890 0.8120 0.723 0.723 0.732 0.714 0.732 608,512 0.7245 -1.22%
2025-06-17 0 0.820 0.810 0.820 0.810 0.820 325,000 265,350 0.8165 0.732 0.723 0.732 0.723 0.732 364,210 0.7286 1.23%
2025-06-16 0 0.810 0.810 0.820 0.800 0.810 613,000 496,360 0.8097 0.723 0.723 0.732 0.714 0.723 686,957 0.7225 0.00%
2025-06-13 0 0.810 0.800 0.810 0.800 0.810 269,000 215,470 0.8010 0.723 0.714 0.723 0.714 0.723 301,454 0.7148 -1.22%
2025-06-12 0 0.820 0.810 0.830 0.800 0.820 455,000 368,070 0.8089 0.732 0.723 0.741 0.714 0.732 509,895 0.7219 2.50%
2025-06-11 0 0.800 0.800 0.810 0.800 0.800 73,000 58,400 0.8000 0.714 0.714 0.723 0.714 0.714 81,807 0.7139 0.00%
2025-06-10 0 0.800 0.800 0.810 0.790 0.800 178,000 142,240 0.7991 0.714 0.714 0.723 0.705 0.714 199,475 0.7131 -1.23%
2025-06-09 0 0.810 0.800 0.820 0.790 0.820 176,000 141,950 0.8065 0.723 0.714 0.732 0.705 0.732 197,234 0.7197 1.25%
2025-06-06 0 0.800 0.790 0.810 0.790 0.810 477,000 381,310 0.7994 0.714 0.705 0.723 0.705 0.723 534,549 0.7133 0.00%
2025-06-05 0 0.800 0.790 0.800 0.780 0.800 120,000 94,890 0.7908 0.714 0.705 0.714 0.696 0.714 134,478 0.7056 2.56%
2025-06-04 0 0.780 0.780 0.790 0.780 0.790 349,000 275,080 0.7882 0.696 0.696 0.705 0.696 0.705 391,106 0.7033 0.00%
2025-06-03 0 0.780 0.780 0.790 0.760 0.790 314,000 244,940 0.7801 0.696 0.696 0.705 0.678 0.705 351,883 0.6961 0.00%
2025-06-02 0 0.780 0.770 0.780 0.770 0.780 492,000 378,930 0.7702 0.696 0.687 0.696 0.687 0.696 551,359 0.6873 0.00%
2025-05-30 0 0.780 0.770 0.790 0.770 0.780 85,000 65,850 0.7747 0.696 0.687 0.705 0.687 0.696 95,255 0.6913 0.00%
2025-05-29 0 0.780 0.770 0.780 0.770 0.790 2,112,000 1,665,010 0.7884 0.696 0.687 0.696 0.687 0.705 2,366,808 0.7035 0.00%
2025-05-28 0 0.780 0.770 0.780 0.770 0.790 157,000 122,420 0.7797 0.696 0.687 0.696 0.687 0.705 175,942 0.6958 0.00%
2025-05-27 0 0.780 0.780 0.790 0.780 0.790 126,000 98,830 0.7844 0.696 0.696 0.705 0.696 0.705 141,202 0.6999 0.00%
2025-05-26 0 0.780 0.780 0.790 0.780 0.820 552,000 438,910 0.7951 0.696 0.696 0.705 0.696 0.732 618,597 0.7095 -3.70%
2025-05-23 0 0.880 0.870 0.880 0.860 0.880 728,000 629,970 0.8653 0.723 0.715 0.723 0.706 0.723 886,335 0.7108 0.00%
2025-05-22 0 0.880 0.870 0.880 0.870 0.880 483,000 423,670 0.8772 0.723 0.715 0.723 0.715 0.723 588,049 0.7205 0.00%
2025-05-21 0 0.880 0.870 0.890 0.850 0.900 2,325,000 2,019,500 0.8686 0.723 0.715 0.731 0.698 0.739 2,830,673 0.7134 -2.22%
2025-05-20 0 0.900 0.890 0.900 0.890 0.900 334,000 300,270 0.8990 0.739 0.731 0.739 0.731 0.739 406,643 0.7384 2.27%
2025-05-19 0 0.880 0.880 0.900 0.880 0.900 666,000 593,560 0.8912 0.723 0.723 0.739 0.723 0.739 810,851 0.7320 -2.22%
2025-05-16 0 0.900 0.890 0.900 0.890 0.910 389,000 349,880 0.8994 0.739 0.731 0.739 0.731 0.747 473,605 0.7388 1.12%
2025-05-15 0 0.890 0.890 0.910 0.890 0.910 422,000 379,780 0.9000 0.731 0.731 0.747 0.731 0.747 513,782 0.7392 -1.11%
2025-05-14 0 0.900 0.890 0.900 0.880 0.900 807,000 718,260 0.8900 0.739 0.731 0.739 0.723 0.739 982,517 0.7310 0.00%
2025-05-13 0 0.900 0.890 0.900 0.880 0.900 281,000 251,390 0.8946 0.739 0.731 0.739 0.723 0.739 342,116 0.7348 1.12%
2025-05-12 0 0.890 0.890 0.900 0.870 0.900 1,511,000 1,340,360 0.8871 0.731 0.731 0.739 0.715 0.739 1,839,633 0.7286 2.30%
2025-05-09 0 0.870 0.870 0.880 0.860 0.880 693,337 601,743 0.8679 0.715 0.715 0.723 0.706 0.723 844,133 0.7129 -1.14%
2025-05-08 0 0.880 0.870 0.880 0.850 0.880 634,000 552,050 0.8707 0.723 0.715 0.723 0.698 0.723 771,891 0.7152 2.33%
2025-05-07 0 0.860 0.850 0.860 0.840 0.860 983,000 835,250 0.8497 0.706 0.698 0.706 0.690 0.706 1,196,796 0.6979 2.38%
2025-05-06 0 0.840 0.820 0.840 0.810 0.840 1,023,000 846,160 0.8271 0.690 0.674 0.690 0.665 0.690 1,245,496 0.6794 2.44%
2025-05-02 0 0.820 0.810 0.830 0.810 0.830 514,000 421,470 0.8200 0.674 0.665 0.682 0.665 0.682 625,792 0.6735 1.23%
2025-04-30 0 0.810 0.810 0.820 0.800 0.820 242,000 196,120 0.8104 0.665 0.665 0.674 0.657 0.674 294,633 0.6656 -1.22%
2025-04-29 0 0.820 0.810 0.820 0.800 0.820 16,000 12,980 0.8113 0.674 0.665 0.674 0.657 0.674 19,480 0.6663 0.00%
2025-04-28 0 0.820 0.810 0.820 0.810 0.820 153,000 124,520 0.8139 0.674 0.665 0.674 0.665 0.674 186,277 0.6685 1.23%
2025-04-25 0 0.810 0.810 0.830 0.800 0.820 510,000 416,160 0.8160 0.665 0.665 0.682 0.657 0.674 620,922 0.6702 0.00%
2025-04-24 0 0.810 0.800 0.810 0.790 0.820 1,571,595 1,267,553 0.8065 0.665 0.657 0.665 0.649 0.674 1,913,407 0.6625 -1.22%
2025-04-23 0 0.820 0.820 0.830 0.800 0.820 379,000 309,100 0.8156 0.674 0.674 0.682 0.657 0.674 461,430 0.6699 2.50%
2025-04-22 0 0.800 0.800 0.810 0.800 0.820 1,009,000 808,590 0.8014 0.657 0.657 0.665 0.657 0.674 1,228,451 0.6582 -2.44%
2025-04-17 0 0.820 0.810 0.830 0.810 0.820 25,000 20,410 0.8164 0.674 0.665 0.682 0.665 0.674 30,437 0.6706 1.23%
2025-04-16 0 0.810 0.800 0.810 0.800 0.820 1,346,000 1,090,170 0.8099 0.665 0.657 0.665 0.657 0.674 1,638,746 0.6652 -2.41%
2025-04-15 0 0.830 0.810 0.830 0.810 0.840 899,000 745,050 0.8288 0.682 0.665 0.682 0.665 0.690 1,094,527 0.6807 1.22%
2025-04-14 0 0.820 0.820 0.830 0.780 0.820 784,000 628,590 0.8018 0.674 0.674 0.682 0.641 0.674 954,515 0.6585 6.49%
2025-04-11 0 0.770 0.770 0.790 0.750 0.800 605,000 473,690 0.7830 0.632 0.632 0.649 0.616 0.657 736,584 0.6431 -2.53%
2025-04-10 0 0.790 0.780 0.800 0.780 0.810 1,844,000 1,450,390 0.7865 0.649 0.641 0.657 0.641 0.665 2,245,058 0.6460 2.60%
2025-04-09 0 0.770 0.750 0.780 0.740 0.770 1,392,000 1,045,940 0.7514 0.632 0.616 0.641 0.608 0.632 1,694,751 0.6172 -1.28%
2025-04-08 0 0.780 0.780 0.790 0.750 0.800 2,723,751 2,105,553 0.7730 0.641 0.641 0.649 0.616 0.657 3,316,149 0.6349 -2.50%
2025-04-07 0 0.800 0.790 0.800 0.780 0.860 3,984,000 3,218,100 0.8078 0.657 0.649 0.657 0.641 0.706 4,850,495 0.6635 -10.11%
2025-04-03 0 0.890 0.880 0.890 0.880 0.950 2,109,000 1,944,560 0.9220 0.731 0.723 0.731 0.723 0.780 2,567,694 0.7573 -8.25%
2025-04-02 0 0.970 0.960 0.970 0.950 0.970 449,000 431,230 0.9604 0.797 0.789 0.797 0.780 0.797 546,655 0.7889 0.00%
2025-04-01 0 0.970 0.960 0.970 0.950 0.970 380,000 364,760 0.9599 0.797 0.789 0.797 0.780 0.797 462,648 0.7884 2.11%
2025-03-31 0 0.950 0.950 0.960 0.950 0.980 549,000 533,030 0.9709 0.780 0.780 0.789 0.780 0.805 668,404 0.7975 -2.06%
2025-03-28 0 0.970 0.960 0.970 0.950 0.970 208,000 199,860 0.9609 0.797 0.789 0.797 0.780 0.797 253,239 0.7892 2.11%
2025-03-27 0 0.950 0.950 0.960 0.930 0.990 5,293,000 5,050,490 0.9542 0.780 0.780 0.789 0.764 0.813 6,444,194 0.7837 -3.06%
2025-03-26 0 0.980 0.970 0.990 0.960 0.980 389,000 380,680 0.9786 0.805 0.797 0.813 0.789 0.805 473,605 0.8038 0.00%
2025-03-25 0 0.980 0.960 0.980 0.960 0.980 202,000 195,900 0.9698 0.805 0.789 0.805 0.789 0.805 245,934 0.7966 0.00%
2025-03-24 0 0.980 0.970 0.980 0.970 1.000 410,000 403,590 0.9844 0.805 0.797 0.805 0.797 0.821 499,172 0.8085 0.00%
2025-03-21 0 0.980 0.970 0.980 0.970 0.990 119,000 116,840 0.9818 0.805 0.797 0.805 0.797 0.813 144,882 0.8065 0.00%
2025-03-20 0 0.980 0.970 0.980 0.960 0.980 762,000 745,820 0.9788 0.805 0.797 0.805 0.789 0.805 927,730 0.8039 2.08%
2025-03-19 0 0.960 0.960 0.970 0.960 0.970 63,000 60,530 0.9608 0.789 0.789 0.797 0.789 0.797 76,702 0.7892 1.05%
2025-03-18 0 0.950 0.950 0.970 0.940 0.970 1,225,000 1,175,290 0.9594 0.780 0.780 0.797 0.772 0.797 1,491,430 0.7880 -1.04%
2025-03-17 0 0.960 0.960 0.970 0.940 0.960 328,000 311,940 0.9510 0.789 0.789 0.797 0.772 0.789 399,338 0.7811 1.05%
2025-03-14 0 0.950 0.950 0.960 0.940 1.000 1,710,000 1,662,070 0.9720 0.780 0.780 0.789 0.772 0.821 2,081,914 0.7983 -4.04%
2025-03-13 0 0.990 0.970 0.980 0.960 0.990 1,007,000 983,120 0.9763 0.813 0.797 0.805 0.789 0.813 1,226,016 0.8019 2.06%
2025-03-12 0 0.970 0.950 0.970 0.950 0.970 603,000 576,660 0.9563 0.797 0.780 0.797 0.780 0.797 734,149 0.7855 0.00%
2025-03-11 0 0.970 0.950 0.970 0.930 0.980 1,962,000 1,875,730 0.9560 0.797 0.780 0.797 0.764 0.805 2,388,722 0.7852 2.11%
2025-03-10 0 0.950 0.940 0.950 0.900 0.980 6,033,000 5,712,370 0.9469 0.780 0.772 0.780 0.739 0.805 7,345,139 0.7777 13.10%
2025-03-07 0 0.840 0.830 0.840 0.830 0.840 670,000 559,680 0.8353 0.690 0.682 0.690 0.682 0.690 815,721 0.6861 1.20%
2025-03-06 0 0.830 0.820 0.830 0.820 0.840 69,000 56,740 0.8223 0.682 0.674 0.682 0.674 0.690 84,007 0.6754 1.22%
2025-03-05 0 0.820 0.820 0.840 0.820 0.840 91,000 76,110 0.8364 0.674 0.674 0.690 0.674 0.690 110,792 0.6870 -1.20%
2025-03-04 0 0.830 0.820 0.830 0.820 0.830 487,000 402,350 0.8262 0.682 0.674 0.682 0.674 0.682 592,919 0.6786 2.47%
2025-03-03 0 0.810 0.810 0.820 0.810 0.830 241,000 197,260 0.8185 0.665 0.665 0.674 0.665 0.682 293,416 0.6723 0.00%
2025-02-28 0 0.810 0.810 0.820 0.810 0.830 234,000 192,210 0.8214 0.665 0.665 0.674 0.665 0.682 284,894 0.6747 -1.22%
2025-02-27 0 0.820 0.820 0.830 0.820 0.840 635,000 528,980 0.8330 0.674 0.674 0.682 0.674 0.690 773,108 0.6842 -1.20%
2025-02-26 0 0.830 0.830 0.840 0.810 0.840 429,000 354,490 0.8263 0.682 0.682 0.690 0.665 0.690 522,305 0.6787 2.47%
2025-02-25 0 0.810 0.810 0.820 0.810 0.810 3,000 2,430 0.8100 0.665 0.665 0.674 0.665 0.665 3,652 0.6653 -1.22%
2025-02-24 0 0.820 0.810 0.820 0.800 0.820 26,000 21,040 0.8092 0.674 0.665 0.674 0.657 0.674 31,655 0.6647 2.50%
2025-02-21 0 0.800 0.790 0.810 0.800 0.810 755,000 607,080 0.8041 0.657 0.649 0.665 0.657 0.665 919,208 0.6604 0.00%
2025-02-20 0 0.800 0.800 0.810 0.800 0.810 341,000 274,020 0.8036 0.657 0.657 0.665 0.657 0.665 415,165 0.6600 -1.23%
2025-02-19 0 0.810 0.810 0.820 0.800 0.810 302,000 243,980 0.8079 0.665 0.665 0.674 0.657 0.665 367,683 0.6636 0.00%
2025-02-18 0 0.810 0.810 0.820 0.790 0.810 139,000 112,420 0.8088 0.665 0.665 0.674 0.649 0.665 169,232 0.6643 1.25%
2025-02-17 0 0.800 0.790 0.800 0.800 0.810 627,000 501,810 0.8003 0.657 0.649 0.657 0.657 0.665 763,369 0.6574 1.27%
2025-02-14 0 0.790 0.790 0.800 0.780 0.790 105,000 82,840 0.7890 0.649 0.649 0.657 0.641 0.649 127,837 0.6480 0.00%
2025-02-13 0 0.790 0.780 0.790 0.780 0.790 35,000 27,640 0.7897 0.649 0.641 0.649 0.641 0.649 42,612 0.6486 0.00%
2025-02-12 0 0.790 0.790 0.800 0.790 0.800 259,000 206,910 0.7989 0.649 0.649 0.657 0.649 0.657 315,331 0.6562 0.00%
2025-02-11 0 0.790 0.790 0.800 0.790 0.800 114,000 91,180 0.7998 0.649 0.649 0.657 0.649 0.657 138,794 0.6569 0.00%
2025-02-10 0 0.790 0.790 0.800 - - 0 0 - 0.649 0.649 0.657 - - 0 - 0.00%
2025-02-07 0 0.790 0.790 0.800 0.790 0.800 48,000 38,160 0.7950 0.649 0.649 0.657 0.649 0.657 58,440 0.6530 0.00%
2025-02-06 0 0.790 0.790 0.800 0.790 0.800 200,000 159,970 0.7999 0.649 0.649 0.657 0.649 0.657 243,499 0.6570 0.00%
2025-02-05 0 0.790 0.790 0.800 0.780 0.800 525,000 417,380 0.7950 0.649 0.649 0.657 0.641 0.657 639,184 0.6530 1.28%
2025-02-04 0 0.780 0.780 0.800 0.780 0.790 75,000 59,100 0.7880 0.641 0.641 0.657 0.641 0.649 91,312 0.6472 0.00%
2025-02-03 0 0.780 0.780 0.790 0.780 0.790 168,000 131,600 0.7833 0.641 0.641 0.649 0.641 0.649 204,539 0.6434 -1.27%
2025-01-28 0 0.790 0.770 0.790 0.770 0.800 1,325,000 1,031,580 0.7786 0.649 0.632 0.649 0.632 0.657 1,613,179 0.6395 2.60%
2025-01-27 0 0.770 0.760 0.770 0.770 0.810 1,648,000 1,295,930 0.7864 0.632 0.624 0.632 0.632 0.665 2,006,429 0.6459 -3.75%
2025-01-24 0 0.800 0.790 0.800 0.790 0.800 400,000 319,980 0.8000 0.657 0.649 0.657 0.649 0.657 486,997 0.6570 0.00%
2025-01-23 0 0.800 0.790 0.800 0.790 0.800 152,000 120,280 0.7913 0.657 0.649 0.657 0.649 0.657 185,059 0.6500 2.56%
2025-01-22 0 0.780 0.780 0.800 0.780 0.790 109,000 85,920 0.7883 0.641 0.641 0.657 0.641 0.649 132,707 0.6474 -1.27%
2025-01-21 0 0.790 0.790 0.800 0.780 0.790 208,000 164,310 0.7900 0.649 0.649 0.657 0.641 0.649 253,239 0.6488 0.00%
2025-01-20 0 0.790 0.790 0.800 0.790 0.800 281,000 222,610 0.7922 0.649 0.649 0.657 0.649 0.657 342,116 0.6507 0.00%
2025-01-17 0 0.790 0.780 0.790 0.790 0.790 102,000 80,580 0.7900 0.649 0.641 0.649 0.649 0.649 124,184 0.6489 0.00%
2025-01-16 0 0.790 0.790 0.800 0.790 0.800 195,000 154,350 0.7915 0.649 0.649 0.657 0.649 0.657 237,411 0.6501 0.00%
2025-01-15 0 0.790 0.790 0.800 0.780 0.790 125,000 98,740 0.7899 0.649 0.649 0.657 0.641 0.649 152,187 0.6488 0.00%
2025-01-14 0 0.790 0.780 0.800 0.780 0.790 205,000 161,900 0.7898 0.649 0.641 0.657 0.641 0.649 249,586 0.6487 1.28%
2025-01-13 0 0.780 0.780 0.790 0.780 0.790 25,000 19,660 0.7864 0.641 0.641 0.649 0.641 0.649 30,437 0.6459 0.00%
2025-01-10 0 0.780 0.780 0.790 0.780 0.790 115,000 90,740 0.7890 0.641 0.641 0.649 0.641 0.649 140,012 0.6481 0.00%
2025-01-09 0 0.780 0.780 0.790 0.780 0.800 141,000 110,580 0.7843 0.641 0.641 0.649 0.641 0.657 171,667 0.6442 0.00%
2025-01-08 0 0.780 0.780 0.800 - - 0 0 - 0.641 0.641 0.657 - - 0 - 0.00%
2025-01-07 0 0.780 0.780 0.800 0.780 0.800 195,000 154,440 0.7920 0.641 0.641 0.657 0.641 0.657 237,411 0.6505 0.00%
2025-01-06 0 0.780 0.780 0.800 0.780 0.780 39,000 30,420 0.7800 0.641 0.641 0.657 0.641 0.641 47,482 0.6407 1.30%
2025-01-03 0 0.770 0.770 0.780 0.770 0.790 116,000 90,490 0.7801 0.632 0.632 0.641 0.632 0.649 141,229 0.6407 -1.28%
2025-01-02 0 0.780 0.770 0.790 0.770 0.780 955,000 742,880 0.7779 0.641 0.632 0.649 0.632 0.641 1,162,706 0.6389 1.30%
2024-12-31 0 0.770 0.770 0.780 0.770 0.780 101,000 78,770 0.7799 0.632 0.632 0.641 0.632 0.641 122,967 0.6406 -1.28%
2024-12-30 0 0.780 0.770 0.780 0.770 0.790 1,295,000 1,009,200 0.7793 0.641 0.632 0.641 0.632 0.649 1,576,654 0.6401 -2.50%
2024-12-27 0 0.800 0.790 0.800 0.790 0.800 37,000 29,560 0.7989 0.657 0.649 0.657 0.649 0.657 45,047 0.6562 1.27%
2024-12-24 0 0.790 0.790 0.810 0.790 0.800 24,000 19,040 0.7933 0.649 0.649 0.665 0.649 0.657 29,220 0.6516 0.00%
2024-12-23 0 0.790 0.790 0.800 0.780 0.800 122,000 96,670 0.7924 0.649 0.649 0.657 0.641 0.657 148,534 0.6508 1.28%
2024-12-20 0 0.780 0.780 0.790 0.780 0.790 8,000 6,290 0.7863 0.641 0.641 0.649 0.641 0.649 9,740 0.6458 0.00%
2024-12-19 0 0.780 0.780 0.790 0.780 0.790 111,000 87,280 0.7863 0.641 0.641 0.649 0.641 0.649 135,142 0.6458 -1.27%
2024-12-18 0 0.790 0.790 0.800 0.790 0.790 14,000 11,060 0.7900 0.649 0.649 0.657 0.649 0.649 17,045 0.6489 0.00%
2024-12-17 0 0.790 0.790 0.800 0.790 0.800 382,000 303,880 0.7955 0.649 0.649 0.657 0.649 0.657 465,083 0.6534 0.00%
2024-12-16 0 0.790 0.790 0.800 0.790 0.800 103,000 82,330 0.7993 0.649 0.649 0.657 0.649 0.657 125,402 0.6565 0.00%
2024-12-13 0 0.790 0.790 0.800 - - 0 0 - 0.649 0.649 0.657 - - 0 - 0.00%
2024-12-12 0 0.790 0.790 0.800 0.790 0.800 23,000 18,360 0.7983 0.649 0.649 0.657 0.649 0.657 28,002 0.6557 -1.25%
2024-12-11 0 0.800 0.800 0.810 0.790 0.800 84,000 67,170 0.7996 0.657 0.657 0.665 0.649 0.657 102,269 0.6568 0.00%
2024-12-10 0 0.800 0.790 0.800 0.790 0.810 525,000 416,750 0.7938 0.657 0.649 0.657 0.649 0.665 639,184 0.6520 1.27%
2024-12-09 0 0.790 0.780 0.800 0.790 0.790 136,000 107,440 0.7900 0.649 0.641 0.657 0.649 0.649 165,579 0.6489 1.28%
2024-12-06 0 0.780 0.780 0.800 0.780 0.790 250,000 197,490 0.7900 0.641 0.641 0.657 0.641 0.649 304,373 0.6488 0.00%
2024-12-05 0 0.780 0.780 0.790 0.780 0.790 55,000 43,400 0.7891 0.641 0.641 0.649 0.641 0.649 66,962 0.6481 -1.27%
2024-12-04 0 0.790 0.780 0.800 0.780 0.790 8,000 6,250 0.7813 0.649 0.641 0.657 0.641 0.649 9,740 0.6417 1.28%
2024-12-03 0 0.780 0.780 0.790 0.780 0.780 202,000 157,560 0.7800 0.641 0.641 0.649 0.641 0.641 245,934 0.6407 0.00%
2024-12-02 0 0.780 0.780 0.800 0.780 0.780 4,000 3,160 0.7900 0.641 0.641 0.657 0.641 0.641 4,870 0.6489 0.00%
2024-11-29 0 0.780 0.780 0.790 0.780 0.790 26,000 20,530 0.7896 0.641 0.641 0.649 0.641 0.649 31,655 0.6486 0.00%
2024-11-28 0 0.780 0.780 0.790 0.780 0.780 84,000 65,520 0.7800 0.641 0.641 0.649 0.641 0.641 102,269 0.6407 -1.27%
2024-11-27 0 0.790 0.790 0.800 0.790 0.790 56,000 44,240 0.7900 0.649 0.649 0.657 0.649 0.649 68,180 0.6489 1.28%
2024-11-26 0 0.780 0.780 0.790 0.770 0.790 356,000 278,630 0.7827 0.641 0.641 0.649 0.632 0.649 433,428 0.6429 0.00%
2024-11-25 0 0.780 0.770 0.780 0.770 0.780 315,000 243,140 0.7719 0.641 0.632 0.641 0.632 0.641 383,510 0.6340 1.30%
2024-11-22 0 0.770 0.770 0.780 0.770 0.780 328,867 254,697 0.7745 0.632 0.632 0.641 0.632 0.641 400,393 0.6361 -1.28%
2024-11-21 0 0.780 0.770 0.780 0.770 0.800 2,475,000 1,938,090 0.7831 0.641 0.632 0.641 0.632 0.657 3,013,297 0.6432 -2.50%
2024-11-20 0 0.800 0.800 0.820 - - 0 0 - 0.657 0.657 0.674 - - 0 - 0.00%
2024-11-19 0 0.800 0.800 0.820 0.790 0.800 24,000 19,160 0.7983 0.657 0.657 0.674 0.649 0.657 29,220 0.6557 0.00%
2024-11-18 0 0.800 0.800 0.820 0.800 0.830 584,000 471,850 0.8080 0.657 0.657 0.674 0.657 0.682 711,016 0.6636 -2.44%
2024-11-15 0 0.820 0.810 0.830 0.810 0.840 139,000 115,830 0.8333 0.674 0.665 0.682 0.665 0.690 169,232 0.6844 -1.20%
2024-11-14 0 0.830 0.830 0.840 0.810 0.850 1,483,000 1,237,380 0.8344 0.682 0.682 0.690 0.665 0.698 1,805,543 0.6853 2.47%
2024-11-13 0 0.810 0.810 0.820 0.780 0.810 696,000 559,120 0.8033 0.665 0.665 0.674 0.641 0.665 847,376 0.6598 3.85%
2024-11-12 0 0.780 0.780 0.800 0.770 0.780 56,000 44,170 0.7888 0.641 0.641 0.657 0.632 0.641 68,180 0.6478 -1.27%
2024-11-11 0 0.790 0.790 0.800 0.780 0.800 148,000 118,310 0.7994 0.649 0.649 0.657 0.641 0.657 180,189 0.6566 0.00%
2024-11-08 0 0.790 0.790 0.800 0.790 0.810 2,123,000 1,687,530 0.7949 0.649 0.649 0.657 0.649 0.665 2,584,739 0.6529 5.33%
2024-11-07 0 0.750 0.750 0.760 0.750 0.760 838,000 629,300 0.7510 0.616 0.616 0.624 0.616 0.624 1,020,260 0.6168 -1.32%
2024-11-06 0 0.760 0.750 0.770 0.750 0.760 586,000 440,880 0.7524 0.624 0.616 0.632 0.616 0.624 713,451 0.6180 0.00%
2024-11-05 0 0.760 0.760 0.780 0.760 0.760 4,000 3,040 0.7600 0.624 0.624 0.641 0.624 0.624 4,870 0.6242 -2.56%
2024-11-04 0 0.780 0.780 0.790 0.770 0.780 409,000 318,750 0.7793 0.641 0.641 0.649 0.632 0.641 497,955 0.6401 0.00%
2024-11-01 0 0.780 0.770 0.780 0.770 0.780 603,000 468,660 0.7772 0.641 0.632 0.641 0.632 0.641 734,149 0.6384 2.63%
2024-10-31 0 0.760 0.760 0.770 0.760 0.770 811,000 624,460 0.7700 0.624 0.624 0.632 0.624 0.632 987,387 0.6324 0.00%
2024-10-30 0 0.760 0.760 0.780 0.760 0.770 303,000 230,780 0.7617 0.624 0.624 0.641 0.624 0.632 368,901 0.6256 0.00%
2024-10-29 0 0.760 0.760 0.770 0.760 0.770 137,000 104,160 0.7603 0.624 0.624 0.632 0.624 0.632 166,797 0.6245 0.00%
2024-10-28 0 0.760 0.760 0.780 0.760 0.760 332,000 252,320 0.7600 0.624 0.624 0.641 0.624 0.624 404,208 0.6242 0.00%
2024-10-25 0 0.760 0.760 0.780 0.760 0.770 568,000 432,130 0.7608 0.624 0.624 0.641 0.624 0.632 691,536 0.6249 -1.30%
2024-10-24 0 0.770 0.770 0.780 0.770 0.780 63,000 48,650 0.7722 0.632 0.632 0.641 0.632 0.641 76,702 0.6343 0.00%
2024-10-23 0 0.770 0.770 0.780 0.770 0.780 122,000 95,090 0.7794 0.632 0.632 0.641 0.632 0.641 148,534 0.6402 -1.28%
2024-10-22 0 0.780 0.780 0.800 0.770 0.780 14,000 10,820 0.7729 0.641 0.641 0.657 0.632 0.641 17,045 0.6348 1.30%
2024-10-21 0 0.770 0.760 0.780 0.760 0.770 135,000 103,900 0.7696 0.632 0.624 0.641 0.624 0.632 164,362 0.6321 -1.28%
2024-10-18 0 0.780 0.770 0.780 0.780 0.780 13,000 10,140 0.7800 0.641 0.632 0.641 0.641 0.641 15,827 0.6407 2.63%
2024-10-17 0 0.760 0.760 0.770 0.760 0.770 7,000 5,330 0.7614 0.624 0.624 0.632 0.624 0.632 8,522 0.6254 -1.30%
2024-10-16 0 0.770 0.770 0.780 - - 0 0 - 0.632 0.632 0.641 - - 0 - 0.00%
2024-10-15 0 0.770 0.770 0.790 0.760 0.770 533,000 410,300 0.7698 0.632 0.632 0.649 0.624 0.632 648,924 0.6323 -2.53%
2024-10-14 0 0.790 0.780 0.790 0.770 0.800 936,000 737,580 0.7880 0.649 0.641 0.649 0.632 0.657 1,139,574 0.6472 3.95%
2024-10-10 0 0.760 0.760 0.780 0.750 0.760 3,000 2,270 0.7567 0.624 0.624 0.641 0.616 0.624 3,652 0.6215 0.00%
2024-10-09 0 0.760 0.750 0.760 0.750 0.770 748,000 566,810 0.7578 0.624 0.616 0.624 0.616 0.632 910,685 0.6224 -1.30%
2024-10-08 0 0.770 0.770 0.780 0.770 0.800 862,000 675,060 0.7831 0.632 0.632 0.641 0.632 0.657 1,049,480 0.6432 -2.53%
2024-10-07 0 0.790 0.780 0.790 0.770 0.790 232,000 181,280 0.7814 0.649 0.641 0.649 0.632 0.649 282,459 0.6418 2.60%
2024-10-04 0 0.770 0.770 0.790 0.770 0.790 386,000 301,540 0.7812 0.632 0.632 0.649 0.632 0.649 469,953 0.6416 -2.53%
2024-10-03 0 0.790 0.770 0.790 0.780 0.810 438,000 347,370 0.7931 0.649 0.632 0.649 0.641 0.665 533,262 0.6514 1.28%
2024-10-02 0 0.780 0.770 0.780 0.750 0.800 2,551,000 2,003,330 0.7853 0.641 0.632 0.641 0.616 0.657 3,105,826 0.6450 4.00%
2024-09-30 0 0.750 0.750 0.760 0.750 0.770 541,000 411,230 0.7601 0.616 0.616 0.624 0.616 0.632 658,664 0.6243 -2.60%
2024-09-27 0 0.770 0.760 0.770 0.750 0.780 1,119,000 860,000 0.7685 0.632 0.624 0.632 0.616 0.641 1,362,375 0.6313 2.67%
2024-09-26 0 0.750 0.750 0.760 0.730 0.760 385,000 289,140 0.7510 0.616 0.616 0.624 0.600 0.624 468,735 0.6169 0.00%
2024-09-25 0 0.750 0.750 0.770 0.750 0.770 335,000 256,690 0.7662 0.616 0.616 0.632 0.616 0.632 407,860 0.6294 0.00%
2024-09-24 0 0.750 0.750 0.770 0.750 0.760 243,000 183,960 0.7570 0.616 0.616 0.632 0.616 0.624 295,851 0.6218 0.00%
2024-09-23 0 0.750 0.730 0.770 - - 0 0 - 0.616 0.600 0.632 - - 0 - 0.00%
2024-09-20 0 0.750 0.740 0.750 0.750 0.750 102,000 76,500 0.7500 0.616 0.608 0.616 0.616 0.616 124,184 0.6160 0.00%
2024-09-19 0 0.750 0.740 0.760 0.750 0.770 1,168,000 893,080 0.7646 0.616 0.608 0.624 0.616 0.632 1,422,033 0.6280 0.00%
2024-09-17 0 0.750 0.750 0.760 0.750 0.750 271,000 203,250 0.7500 0.616 0.616 0.624 0.616 0.616 329,941 0.6160 1.35%
2024-09-16 0 0.740 0.740 0.750 0.730 0.740 163,000 120,220 0.7375 0.608 0.608 0.616 0.600 0.608 198,451 0.6058 1.37%
2024-09-13 0 0.760 0.760 0.770 0.750 0.760 13,000 9,840 0.7569 0.600 0.600 0.607 0.592 0.600 16,478 0.5972 1.33%
2024-09-12 0 0.750 0.750 0.770 0.740 0.750 1,235,000 915,270 0.7411 0.592 0.592 0.607 0.584 0.592 1,565,397 0.5847 0.00%
2024-09-11 0 0.750 0.750 0.760 0.750 0.750 7,000 5,250 0.7500 0.592 0.592 0.600 0.592 0.592 8,873 0.5917 -2.60%
2024-09-10 0 0.770 0.750 0.770 0.750 0.770 121,000 90,810 0.7505 0.607 0.592 0.607 0.592 0.607 153,371 0.5921 0.00%
2024-09-09 0 0.770 0.760 0.770 0.750 0.770 163,000 123,510 0.7577 0.607 0.600 0.607 0.592 0.607 206,607 0.5978 0.00%
2024-09-05 0 0.770 0.760 0.780 0.770 0.780 33,000 25,690 0.7785 0.607 0.600 0.615 0.607 0.615 41,828 0.6142 0.00%
2024-09-04 0 0.770 0.770 0.780 0.760 0.760 4,000 3,040 0.7600 0.607 0.607 0.615 0.600 0.600 5,070 0.5996 0.00%
2024-09-03 0 0.770 0.770 0.780 0.760 0.780 597,000 457,530 0.7664 0.607 0.607 0.615 0.600 0.615 756,714 0.6046 0.00%
2024-09-02 0 0.770 0.770 0.780 0.770 0.780 149,000 114,840 0.7707 0.607 0.607 0.615 0.607 0.615 188,862 0.6081 0.00%
2024-08-30 0 0.770 0.770 0.780 0.770 0.790 474,000 370,080 0.7808 0.607 0.607 0.615 0.607 0.623 600,808 0.6160 -1.28%
2024-08-29 0 0.780 0.760 0.780 0.760 0.780 124,000 96,460 0.7779 0.615 0.600 0.615 0.600 0.615 157,173 0.6137 0.00%
2024-08-28 0 0.780 0.770 0.790 0.760 0.810 1,072,000 841,340 0.7848 0.615 0.607 0.623 0.600 0.639 1,358,790 0.6192 -2.50%
2024-08-27 0 0.800 0.780 0.800 0.770 0.800 267,000 208,440 0.7807 0.631 0.615 0.631 0.607 0.631 338,430 0.6159 5.26%
2024-08-26 0 0.760 0.760 0.780 0.760 0.760 5,000 3,800 0.7600 0.600 0.600 0.615 0.600 0.600 6,338 0.5996 0.00%
2024-08-23 0 0.760 0.760 0.780 0.760 0.760 5,000 3,800 0.7600 0.600 0.600 0.615 0.600 0.600 6,338 0.5996 0.00%
2024-08-22 0 0.760 0.750 0.760 0.750 0.770 598,000 454,440 0.7599 0.600 0.592 0.600 0.592 0.607 757,982 0.5995 -2.56%
2024-08-21 0 0.780 0.750 0.790 0.750 0.790 230,000 175,060 0.7611 0.615 0.592 0.623 0.592 0.623 291,531 0.6005 1.30%
2024-08-20 0 0.770 0.770 0.790 0.760 0.790 408,000 314,210 0.7701 0.607 0.607 0.623 0.600 0.623 517,151 0.6076 -1.28%
2024-08-19 0 0.780 0.780 0.800 0.780 0.810 415,000 329,540 0.7941 0.615 0.615 0.631 0.615 0.639 526,024 0.6265 0.00%
2024-08-16 0 0.780 0.770 0.790 0.750 0.780 284,000 221,130 0.7786 0.615 0.607 0.623 0.592 0.615 359,978 0.6143 5.41%
2024-08-15 0 0.740 0.740 0.750 0.740 0.740 190,000 141,600 0.7453 0.584 0.584 0.592 0.584 0.584 240,830 0.5880 -1.33%
2024-08-14 0 0.750 0.750 0.770 0.720 0.750 227,000 167,860 0.7395 0.592 0.592 0.607 0.568 0.592 287,729 0.5834 1.35%
2024-08-13 0 0.740 0.740 0.750 0.720 0.750 82,000 59,960 0.7312 0.584 0.584 0.592 0.568 0.592 103,937 0.5769 -1.33%
2024-08-12 0 0.750 0.730 0.750 0.720 0.750 983,000 719,200 0.7316 0.592 0.576 0.592 0.568 0.592 1,245,980 0.5772 7.14%
2024-08-09 0 0.700 0.700 0.710 0.700 0.700 52,000 36,400 0.7000 0.552 0.552 0.560 0.552 0.552 65,911 0.5523 0.00%
2024-08-08 0 0.700 0.700 0.710 0.690 0.710 279,000 196,160 0.7031 0.552 0.552 0.560 0.544 0.560 353,640 0.5547 -1.41%
2024-08-07 0 0.710 0.710 0.720 0.710 0.710 71,000 50,410 0.7100 0.560 0.560 0.568 0.560 0.560 89,994 0.5601 1.43%
2024-08-06 0 0.700 0.700 0.720 0.700 0.710 92,000 64,700 0.7033 0.552 0.552 0.568 0.552 0.560 116,613 0.5548 0.00%
2024-08-05 0 0.700 0.690 0.710 0.690 0.710 117,000 81,970 0.7006 0.552 0.544 0.560 0.544 0.560 148,301 0.5527 -4.11%
2024-08-02 0 0.730 0.710 0.730 0.700 0.730 197,000 138,230 0.7017 0.576 0.560 0.576 0.552 0.576 249,703 0.5536 1.39%
2024-08-01 0 0.720 0.710 0.720 0.710 0.720 6,000 4,280 0.7133 0.568 0.560 0.568 0.560 0.568 7,605 0.5628 -1.37%
2024-07-31 0 0.730 0.710 0.730 0.720 0.730 239,000 174,330 0.7294 0.576 0.560 0.576 0.568 0.576 302,939 0.5755 1.39%
2024-07-30 0 0.720 0.720 0.730 0.700 0.720 139,000 98,410 0.7080 0.568 0.568 0.576 0.552 0.568 176,186 0.5586 0.00%
2024-07-29 0 0.720 0.710 0.720 0.710 0.730 235,000 170,340 0.7249 0.568 0.560 0.568 0.560 0.576 297,869 0.5719 -2.70%
2024-07-26 0 0.740 0.730 0.740 0.720 0.740 123,000 90,960 0.7395 0.584 0.576 0.584 0.568 0.584 155,906 0.5834 0.00%
2024-07-25 0 0.740 0.730 0.740 0.720 0.740 3,000 2,180 0.7267 0.584 0.576 0.584 0.568 0.584 3,803 0.5733 0.00%
2024-07-24 0 0.740 0.730 0.740 0.720 0.740 10,000 7,220 0.7220 0.584 0.576 0.584 0.568 0.584 12,675 0.5696 2.78%
2024-07-23 0 0.720 0.700 0.740 0.720 0.720 63,000 45,360 0.7200 0.568 0.552 0.584 0.568 0.568 79,854 0.5680 1.41%
2024-07-22 0 0.710 0.710 0.720 0.700 0.710 12,000 8,510 0.7092 0.560 0.560 0.568 0.552 0.560 15,210 0.5595 0.00%
2024-07-19 0 0.710 0.710 0.720 0.710 0.710 143,000 101,530 0.7100 0.560 0.560 0.568 0.560 0.560 181,256 0.5601 -1.39%
2024-07-18 0 0.720 0.720 0.730 0.710 0.720 90,000 64,790 0.7199 0.568 0.568 0.576 0.560 0.568 114,077 0.5679 -1.37%
2024-07-17 0 0.730 0.710 0.730 0.710 0.730 186,000 133,470 0.7176 0.576 0.560 0.576 0.560 0.576 235,760 0.5661 0.00%
2024-07-16 0 0.730 0.720 0.730 0.720 0.740 524,000 382,710 0.7304 0.576 0.568 0.576 0.568 0.584 664,184 0.5762 -2.67%
2024-07-15 0 0.750 0.740 0.750 0.750 0.750 90,000 67,500 0.7500 0.592 0.584 0.592 0.592 0.592 114,077 0.5917 0.00%
2024-07-12 0 0.750 0.750 0.760 0.730 0.750 502,000 371,780 0.7406 0.592 0.592 0.600 0.576 0.592 636,299 0.5843 -1.32%
2024-07-11 0 0.760 0.750 0.760 0.740 0.760 13,000 9,860 0.7585 0.600 0.592 0.600 0.584 0.600 16,478 0.5984 1.33%
2024-07-10 0 0.750 0.740 0.750 0.750 0.770 42,000 31,520 0.7505 0.592 0.584 0.592 0.592 0.607 53,236 0.5921 -2.60%
2024-07-09 0 0.770 0.750 0.770 0.750 0.770 56,000 42,060 0.7511 0.607 0.592 0.607 0.592 0.607 70,982 0.5925 2.67%
2024-07-08 0 0.750 0.750 0.770 0.750 0.770 182,000 136,520 0.7501 0.592 0.592 0.607 0.592 0.607 230,690 0.5918 -1.32%
2024-07-05 0 0.760 0.750 0.760 0.750 0.760 206,000 156,390 0.7592 0.600 0.592 0.600 0.592 0.600 261,111 0.5989 -1.30%
2024-07-04 0 0.770 0.760 0.780 0.770 0.780 102,000 78,770 0.7723 0.607 0.600 0.615 0.607 0.615 129,288 0.6093 -1.28%
2024-07-03 0 0.780 0.770 0.790 0.760 0.780 59,000 45,910 0.7781 0.615 0.607 0.623 0.600 0.615 74,784 0.6139 0.00%
2024-07-02 0 0.780 0.770 0.790 0.770 0.780 414,000 321,910 0.7776 0.615 0.607 0.623 0.607 0.615 524,756 0.6134 2.63%
2024-06-28 0 0.760 0.750 0.760 0.750 0.770 71,000 53,960 0.7600 0.600 0.592 0.600 0.592 0.607 89,994 0.5996 0.00%
2024-06-27 0 0.760 0.750 0.760 0.750 0.760 478,000 363,230 0.7599 0.600 0.592 0.600 0.592 0.600 605,878 0.5995 0.00%
2024-06-26 0 0.760 0.750 0.760 0.740 0.760 34,000 25,530 0.7509 0.600 0.592 0.600 0.584 0.600 43,096 0.5924 0.00%
2024-06-25 0 0.760 0.750 0.760 0.750 0.760 1,169,072 876,993 0.7502 0.600 0.592 0.600 0.592 0.600 1,481,831 0.5918 2.70%
2024-06-24 0 0.740 0.740 0.750 0.730 0.760 390,000 286,680 0.7351 0.584 0.584 0.592 0.576 0.600 494,336 0.5799 0.00%
2024-06-21 0 0.740 0.740 0.760 0.740 0.770 681,000 513,210 0.7536 0.584 0.584 0.600 0.584 0.607 863,186 0.5946 -5.13%
2024-06-20 0 0.780 0.770 0.780 0.750 0.790 467,000 359,570 0.7700 0.615 0.607 0.615 0.592 0.623 591,935 0.6074 4.00%
2024-06-19 0 0.750 0.740 0.750 0.710 0.750 2,599,000 1,894,940 0.7291 0.592 0.584 0.592 0.560 0.592 3,294,304 0.5752 5.63%
2024-06-18 0 0.710 0.700 0.720 0.700 0.740 4,932,000 3,523,590 0.7144 0.560 0.552 0.568 0.552 0.584 6,251,446 0.5636 1.43%
2024-06-17 0 0.700 0.690 0.700 0.690 0.700 317,000 220,590 0.6959 0.552 0.544 0.552 0.544 0.552 401,806 0.5490 0.00%
2024-06-14 0 0.700 0.690 0.700 0.690 0.700 358,000 247,670 0.6918 0.552 0.544 0.552 0.544 0.552 453,775 0.5458 1.45%
2024-06-13 0 0.690 0.680 0.690 0.670 0.690 442,000 303,440 0.6865 0.544 0.536 0.544 0.529 0.544 560,247 0.5416 0.00%
2024-06-12 0 0.690 0.680 0.690 0.670 0.720 1,386,000 955,780 0.6896 0.544 0.536 0.544 0.529 0.568 1,756,793 0.5440 -1.43%
2024-06-11 0 0.700 0.690 0.700 0.690 0.740 981,000 693,810 0.7072 0.552 0.544 0.552 0.544 0.584 1,243,445 0.5580 0.00%
2024-06-07 0 0.700 0.690 0.710 0.670 0.710 1,739,000 1,207,460 0.6943 0.552 0.544 0.560 0.529 0.560 2,204,231 0.5478 4.48%
2024-06-06 0 0.670 0.660 0.670 0.670 0.690 146,000 98,940 0.6777 0.529 0.521 0.529 0.529 0.544 185,059 0.5346 1.52%
2024-06-05 0 0.660 0.660 0.670 - - 0 0 - 0.521 0.521 0.529 - - 0 - 0.00%
2024-06-04 0 0.660 0.660 0.690 0.660 0.660 4,000 2,640 0.6600 0.521 0.521 0.544 0.521 0.521 5,070 0.5207 -1.49%
2024-06-03 0 0.670 0.660 0.690 - - 0 0 - 0.529 0.521 0.544 - - 0 - 0.00%
2024-05-31 0 0.670 0.670 0.690 0.670 0.680 67,000 44,910 0.6703 0.529 0.529 0.544 0.529 0.536 84,924 0.5288 0.00%
2024-05-30 0 0.670 0.670 0.680 0.660 0.670 233,000 155,190 0.6661 0.529 0.529 0.536 0.521 0.529 295,334 0.5255 -2.90%
2024-05-29 0 0.690 0.670 0.690 0.660 0.690 425,812 285,937 0.6715 0.544 0.529 0.544 0.521 0.544 539,728 0.5298 0.00%
2024-05-28 0 0.690 0.680 0.690 0.670 0.690 37,000 25,270 0.6830 0.544 0.536 0.544 0.529 0.544 46,899 0.5388 2.99%
2024-05-27 0 0.670 0.670 0.680 0.660 0.680 55,000 36,900 0.6709 0.529 0.529 0.536 0.521 0.536 69,714 0.5293 0.00%
2024-05-24 0 0.670 0.660 0.680 0.650 0.680 108,000 72,280 0.6693 0.529 0.521 0.536 0.513 0.536 136,893 0.5280 -0.00%
2024-05-23 0 0.720 0.720 0.730 0.710 0.740 231,000 168,640 0.7300 0.529 0.529 0.536 0.521 0.543 314,650 0.5360 -2.70%
2024-05-22 0 0.740 0.730 0.740 0.720 0.750 940,000 679,780 0.7232 0.543 0.536 0.543 0.529 0.551 1,280,392 0.5309 2.78%
2024-05-21 0 0.720 0.710 0.720 0.720 0.740 714,000 517,430 0.7247 0.529 0.521 0.529 0.529 0.543 972,553 0.5320 -1.37%
2024-05-20 0 0.730 0.730 0.740 0.730 0.740 90,000 66,210 0.7357 0.536 0.536 0.543 0.536 0.543 122,591 0.5401 1.39%
2024-05-17 0 0.720 0.720 0.740 0.700 0.740 228,000 163,660 0.7178 0.529 0.529 0.543 0.514 0.543 310,563 0.5270 -1.37%
2024-05-16 0 0.730 0.730 0.740 0.720 0.740 209,000 152,700 0.7306 0.536 0.536 0.543 0.529 0.543 284,683 0.5364 -1.35%
2024-05-14 0 0.740 0.710 0.740 - - 0 0 - 0.543 0.521 0.543 - - 0 - 0.00%
2024-05-13 0 0.740 0.730 0.740 0.740 0.740 332,000 245,680 0.7400 0.543 0.536 0.543 0.543 0.543 452,224 0.5433 -1.33%
2024-05-10 0 0.750 0.710 0.750 0.710 0.750 157,000 113,740 0.7245 0.551 0.521 0.551 0.521 0.551 213,853 0.5319 2.74%
2024-05-09 0 0.730 0.720 0.740 0.700 0.740 760,000 547,140 0.7199 0.536 0.529 0.543 0.514 0.543 1,035,211 0.5285 4.29%
2024-05-08 0 0.700 0.690 0.710 0.690 0.700 947,000 657,230 0.6940 0.514 0.507 0.521 0.507 0.514 1,289,927 0.5095 1.45%
2024-05-07 0 0.690 0.680 0.690 0.670 0.690 345,000 235,760 0.6834 0.507 0.499 0.507 0.492 0.507 469,931 0.5017 1.47%
2024-05-06 0 0.680 0.670 0.680 0.670 0.680 132,000 89,460 0.6777 0.499 0.492 0.499 0.492 0.499 179,800 0.4976 1.49%
2024-05-03 0 0.670 0.670 0.680 0.660 0.680 29,000 19,300 0.6655 0.492 0.492 0.499 0.485 0.499 39,501 0.4886 -1.47%
2024-05-02 0 0.680 0.660 0.680 0.650 0.680 359,000 238,520 0.6644 0.499 0.485 0.499 0.477 0.499 489,001 0.4878 1.49%
2024-04-30 0 0.670 0.660 0.670 0.660 0.680 201,000 134,680 0.6700 0.492 0.485 0.492 0.485 0.499 273,786 0.4919 -1.47%
2024-04-29 0 0.680 0.660 0.680 0.670 0.680 39,000 26,220 0.6723 0.499 0.485 0.499 0.492 0.499 53,123 0.4936 1.49%
2024-04-26 0 0.670 0.660 0.670 0.650 0.670 6,000 4,000 0.6667 0.492 0.485 0.492 0.477 0.492 8,173 0.4894 0.00%
2024-04-25 0 0.670 0.660 0.670 0.650 0.670 40,000 26,780 0.6695 0.492 0.485 0.492 0.477 0.492 54,485 0.4915 1.52%
2024-04-24 0 0.660 0.650 0.660 0.660 0.680 2,541,000 1,677,140 0.6600 0.485 0.477 0.485 0.485 0.499 3,461,145 0.4846 -2.94%
2024-04-23 0 0.680 0.660 0.680 0.650 0.680 506,000 334,130 0.6603 0.499 0.485 0.499 0.477 0.499 689,232 0.4848 0.00%
2024-04-22 0 0.680 0.650 0.680 0.650 0.690 779,000 512,850 0.6583 0.499 0.477 0.499 0.477 0.507 1,061,091 0.4833 0.00%
2024-04-19 0 0.680 0.660 0.680 0.670 0.680 779,000 525,920 0.6751 0.499 0.485 0.499 0.492 0.499 1,061,091 0.4956 0.00%
2024-04-18 0 0.680 0.670 0.680 0.650 0.680 276,000 181,180 0.6564 0.499 0.492 0.499 0.477 0.499 375,945 0.4819 1.49%
2024-04-17 0 0.670 0.660 0.680 - - 0 0 - 0.492 0.485 0.499 - - 0 - -1.47%
2024-04-16 0 0.680 0.660 0.680 0.650 0.680 257,000 167,640 0.6523 0.499 0.485 0.499 0.477 0.499 350,065 0.4789 1.49%
2024-04-15 0 0.670 0.660 0.680 0.670 0.690 812,000 545,320 0.6716 0.492 0.485 0.499 0.492 0.507 1,106,041 0.4930 -1.47%
2024-04-12 0 0.680 0.670 0.680 - - 0 0 - 0.499 0.492 0.499 - - 0 - -1.45%
2024-04-11 0 0.690 0.670 0.690 0.670 0.700 117,000 78,560 0.6715 0.507 0.492 0.507 0.492 0.514 159,368 0.4929 0.00%
2024-04-10 0 0.690 0.680 0.690 0.680 0.690 748,000 515,110 0.6886 0.507 0.499 0.507 0.499 0.507 1,018,865 0.5056 1.47%
2024-04-09 0 0.680 0.660 0.680 0.680 0.680 71,000 48,280 0.6800 0.499 0.485 0.499 0.499 0.499 96,710 0.4992 -1.45%
2024-04-08 0 0.690 0.670 0.690 0.670 0.690 96,000 65,300 0.6802 0.507 0.492 0.507 0.492 0.507 130,763 0.4994 1.47%
2024-04-05 0 0.680 0.670 0.690 0.670 0.690 211,000 144,760 0.6861 0.499 0.492 0.507 0.492 0.507 287,407 0.5037 -1.45%
2024-04-03 0 0.690 0.660 0.690 0.660 0.690 355,000 239,710 0.6752 0.507 0.485 0.507 0.485 0.507 483,552 0.4957 1.47%
2024-04-02 0 0.680 0.670 0.690 0.670 0.690 1,313,000 890,220 0.6780 0.499 0.492 0.507 0.492 0.507 1,788,463 0.4978 1.49%
2024-03-28 0 0.670 0.660 0.690 0.670 0.690 2,183,000 1,484,780 0.6802 0.492 0.485 0.507 0.492 0.507 2,973,506 0.4993 0.00%
2024-03-27 0 0.670 0.660 0.670 0.660 0.680 300,000 198,370 0.6612 0.492 0.485 0.492 0.485 0.499 408,636 0.4854 1.52%
2024-03-26 0 0.660 0.660 0.690 0.660 0.700 1,536,642 1,039,820 0.6767 0.485 0.485 0.507 0.485 0.514 2,093,090 0.4968 0.00%
2024-03-25 0 0.660 0.650 0.660 0.650 0.670 340,000 225,070 0.6620 0.485 0.477 0.485 0.477 0.492 463,121 0.4860 -1.49%
2024-03-22 0 0.670 0.650 0.670 0.660 0.670 475,000 313,560 0.6601 0.492 0.477 0.492 0.485 0.492 647,007 0.4846 0.00%
2024-03-21 0 0.670 0.660 0.680 - - 0 0 - 0.492 0.485 0.499 - - 0 - -1.47%
2024-03-20 0 0.680 0.660 0.680 0.650 0.680 435,000 286,380 0.6583 0.499 0.485 0.499 0.477 0.499 592,522 0.4833 1.49%
2024-03-19 0 0.670 0.660 0.680 0.660 0.680 230,000 152,600 0.6635 0.492 0.485 0.499 0.485 0.499 313,287 0.4871 -1.47%
2024-03-18 0 0.680 0.660 0.680 0.660 0.680 251,000 165,730 0.6603 0.499 0.485 0.499 0.485 0.499 341,892 0.4847 0.00%
2024-03-15 0 0.680 0.650 0.680 - - 0 0 - 0.499 0.477 0.499 - - 0 - 0.00%
2024-03-14 0 0.680 0.660 0.680 0.660 0.690 285,000 189,620 0.6653 0.499 0.485 0.499 0.485 0.507 388,204 0.4885 0.00%
2024-03-13 0 0.680 0.670 0.680 0.670 0.680 182,000 123,520 0.6787 0.499 0.492 0.499 0.492 0.499 247,906 0.4983 0.00%
2024-03-12 0 0.680 0.660 0.690 0.670 0.680 744,000 501,540 0.6741 0.499 0.485 0.507 0.492 0.499 1,013,417 0.4949 0.00%
2024-03-11 0 0.680 0.680 0.690 0.680 0.690 100,000 68,020 0.6802 0.499 0.499 0.507 0.499 0.507 136,212 0.4994 1.49%
2024-03-08 0 0.670 0.670 0.680 0.670 0.680 255,000 170,860 0.6700 0.492 0.492 0.499 0.492 0.499 347,340 0.4919 0.00%
2024-03-07 0 0.670 0.660 0.670 0.650 0.710 2,581,000 1,729,990 0.6703 0.492 0.485 0.492 0.477 0.521 3,515,630 0.4921 8.06%
2024-03-06 0 0.620 0.610 0.620 0.610 0.620 111,000 68,520 0.6173 0.455 0.448 0.455 0.448 0.455 151,195 0.4532 0.00%
2024-03-05 0 0.620 0.610 0.620 0.610 0.620 837,000 511,000 0.6105 0.455 0.448 0.455 0.448 0.455 1,140,094 0.4482 1.64%
2024-03-04 0 0.610 0.600 0.610 0.580 0.620 2,153,000 1,277,330 0.5933 0.448 0.440 0.448 0.426 0.455 2,932,643 0.4356 3.39%
2024-03-01 0 0.590 0.580 0.590 0.570 0.590 539,000 307,970 0.5714 0.433 0.426 0.433 0.418 0.433 734,182 0.4195 1.72%
2024-02-29 0 0.580 0.580 0.590 0.580 0.590 155,000 90,220 0.5821 0.426 0.426 0.433 0.426 0.433 211,128 0.4273 1.75%
2024-02-28 0 0.570 0.560 0.570 0.570 0.570 302,000 172,140 0.5700 0.418 0.411 0.418 0.418 0.418 411,360 0.4185 -1.72%
2024-02-27 0 0.580 0.560 0.580 0.560 0.580 444,000 257,320 0.5795 0.426 0.411 0.426 0.411 0.426 604,781 0.4255 1.75%
2024-02-26 0 0.570 0.570 0.580 0.570 0.570 159,000 90,630 0.5700 0.418 0.418 0.426 0.418 0.418 216,577 0.4185 0.00%
2024-02-23 0 0.570 0.560 0.570 0.550 0.570 726,000 402,120 0.5539 0.418 0.411 0.418 0.404 0.418 988,899 0.4066 1.79%
2024-02-22 0 0.560 0.550 0.570 0.560 0.560 309,000 173,040 0.5600 0.411 0.404 0.418 0.411 0.411 420,895 0.4111 0.00%
2024-02-21 0 0.560 0.550 0.570 0.560 0.570 398,000 222,890 0.5600 0.411 0.404 0.418 0.411 0.418 542,123 0.4111 0.00%
2024-02-20 0 0.560 0.560 0.570 0.550 0.560 197,000 108,900 0.5528 0.411 0.411 0.418 0.404 0.411 268,337 0.4058 0.00%
2024-02-19 0 0.560 0.550 0.560 0.560 0.560 331,000 185,360 0.5600 0.411 0.404 0.411 0.411 0.411 450,861 0.4111 0.00%
2024-02-16 0 0.560 0.540 0.560 0.530 0.560 785,000 424,510 0.5408 0.411 0.396 0.411 0.389 0.411 1,069,264 0.3970 -1.75%
2024-02-15 0 0.570 0.550 0.570 0.570 0.570 50,000 28,500 0.5700 0.418 0.404 0.418 0.418 0.418 68,106 0.4185 1.79%
2024-02-14 0 0.560 0.550 0.560 0.560 0.560 120,000 67,200 0.5600 0.411 0.404 0.411 0.411 0.411 163,454 0.4111 0.00%
2024-02-09 0 0.560 0.540 0.560 - - 0 0 - 0.411 0.396 0.411 - - 0 - 0.00%
2024-02-08 0 0.560 0.550 0.560 0.550 0.560 804,000 448,060 0.5573 0.411 0.404 0.411 0.404 0.411 1,095,144 0.4091 -1.75%
2024-02-07 0 0.570 0.560 0.570 0.570 0.570 127,000 72,390 0.5700 0.418 0.411 0.418 0.418 0.418 172,989 0.4185 0.00%
2024-02-06 0 0.570 0.560 0.570 0.570 0.570 16,000 9,120 0.5700 0.418 0.411 0.418 0.418 0.418 21,794 0.4185 0.00%
2024-02-05 0 0.570 0.560 0.570 0.560 0.570 82,000 46,690 0.5694 0.418 0.411 0.418 0.411 0.418 111,694 0.4180 0.00%
2024-02-02 0 0.570 0.560 0.580 0.560 0.570 400,000 226,110 0.5653 0.418 0.411 0.426 0.411 0.418 544,848 0.4150 0.00%
2024-02-01 0 0.570 0.560 0.570 - - 0 0 - 0.418 0.411 0.418 - - 0 - 0.00%
2024-01-31 0 0.570 0.560 0.570 0.570 0.590 303,000 172,750 0.5701 0.418 0.411 0.418 0.418 0.433 412,722 0.4186 0.00%
2024-01-30 0 0.570 0.560 0.570 0.560 0.580 241,259 136,599 0.5662 0.418 0.411 0.418 0.411 0.426 328,624 0.4157 -1.72%
2024-01-29 0 0.580 0.560 0.590 - - 0 0 - 0.426 0.411 0.433 - - 0 - 0.00%
2024-01-26 0 0.580 0.560 0.580 0.570 0.600 1,252,000 719,290 0.5745 0.426 0.411 0.426 0.418 0.440 1,705,373 0.4218 -1.69%
2024-01-25 0 0.590 0.570 0.590 0.590 0.600 2,142,000 1,279,800 0.5975 0.433 0.418 0.433 0.433 0.440 2,917,659 0.4386 3.51%
2024-01-24 0 0.570 0.560 0.570 0.560 0.590 318,000 179,760 0.5653 0.418 0.411 0.418 0.411 0.433 433,154 0.4150 0.00%
2024-01-23 0 0.570 0.550 0.570 0.560 0.590 61,000 34,240 0.5613 0.418 0.404 0.418 0.411 0.433 83,089 0.4121 1.79%
2024-01-22 0 0.560 0.540 0.560 0.550 0.570 49,000 27,070 0.5524 0.411 0.396 0.411 0.404 0.418 66,744 0.4056 0.00%
2024-01-19 0 0.560 0.550 0.560 - - 0 0 - 0.411 0.404 0.411 - - 0 - 0.00%
2024-01-18 0 0.560 0.540 0.560 - - 0 0 - 0.411 0.396 0.411 - - 0 - 0.00%
2024-01-17 0 0.560 0.540 0.560 0.540 0.560 2,000 1,100 0.5500 0.411 0.396 0.411 0.396 0.411 2,724 0.4038 0.00%
2024-01-16 0 0.560 0.540 0.560 0.540 0.560 538,000 295,670 0.5496 0.411 0.396 0.411 0.396 0.411 732,820 0.4035 -1.75%
2024-01-15 0 0.570 0.550 0.570 0.550 0.570 117,000 65,250 0.5577 0.418 0.404 0.418 0.404 0.418 159,368 0.4094 1.79%
2024-01-12 0 0.560 0.550 0.560 0.540 0.560 432,000 237,900 0.5507 0.411 0.404 0.411 0.396 0.411 588,436 0.4043 -1.75%
2024-01-11 0 0.570 0.550 0.570 0.540 0.570 1,176,000 651,080 0.5536 0.418 0.404 0.418 0.396 0.418 1,601,852 0.4065 -1.72%
2024-01-10 0 0.580 0.570 0.580 0.560 0.580 801,000 455,980 0.5693 0.426 0.418 0.426 0.411 0.426 1,091,057 0.4179 1.75%
2024-01-09 0 0.570 0.560 0.570 0.570 0.570 263,000 149,910 0.5700 0.418 0.411 0.418 0.418 0.418 358,237 0.4185 0.00%
2024-01-08 0 0.570 0.560 0.570 0.570 0.590 174,000 100,010 0.5748 0.418 0.411 0.418 0.418 0.433 237,009 0.4220 -1.72%
2024-01-05 0 0.580 0.580 0.590 0.580 0.580 103,000 59,740 0.5800 0.426 0.426 0.433 0.426 0.426 140,298 0.4258 -3.33%
2024-01-04 0 0.600 0.580 0.600 0.580 0.600 33,000 19,740 0.5982 0.440 0.426 0.440 0.426 0.440 44,950 0.4392 3.45%
2024-01-03 0 0.580 0.580 0.600 0.580 0.580 16,000 9,580 0.5988 0.426 0.426 0.440 0.426 0.426 21,794 0.4396 -3.33%
2024-01-02 0 0.600 0.590 0.610 0.600 0.600 57,000 34,200 0.6000 0.440 0.433 0.448 0.440 0.440 77,641 0.4405 -1.64%
2023-12-29 0 0.610 0.600 0.610 0.600 0.610 13,000 7,870 0.6054 0.448 0.440 0.448 0.440 0.448 17,708 0.4444 0.00%
2023-12-28 0 0.610 0.590 0.610 - - 0 0 - 0.448 0.433 0.448 - - 0 - 0.00%
2023-12-27 0 0.610 0.590 0.610 - - 0 0 - 0.448 0.433 0.448 - - 0 - 0.00%
2023-12-22 0 0.610 0.590 0.610 - - 0 0 - 0.448 0.433 0.448 - - 0 - 0.00%
2023-12-21 0 0.610 0.590 0.610 - - 0 0 - 0.448 0.433 0.448 - - 0 - 0.00%
2023-12-20 0 0.610 0.590 0.610 0.580 0.620 89,000 52,530 0.5902 0.448 0.433 0.448 0.426 0.455 121,229 0.4333 1.67%
2023-12-19 0 0.600 0.590 0.600 0.590 0.600 62,000 36,840 0.5942 0.440 0.433 0.440 0.433 0.440 84,451 0.4362 1.69%
2023-12-18 0 0.590 0.580 0.590 0.580 0.590 311,000 183,380 0.5896 0.433 0.426 0.433 0.426 0.433 423,619 0.4329 1.72%
2023-12-15 0 0.580 0.580 0.590 0.580 0.590 38,000 22,170 0.5834 0.426 0.426 0.433 0.426 0.433 51,761 0.4283 0.00%
2023-12-14 0 0.580 0.580 0.590 0.580 0.590 289,000 168,920 0.5845 0.426 0.426 0.433 0.426 0.433 393,652 0.4291 -1.69%
2023-12-13 0 0.590 0.590 0.600 - - 0 0 - 0.433 0.433 0.440 - - 0 - 0.00%
2023-12-12 0 0.590 0.590 0.600 0.590 0.600 6,000 3,590 0.5983 0.433 0.433 0.440 0.433 0.440 8,173 0.4393 -1.67%
2023-12-11 0 0.600 0.590 0.600 0.590 0.600 12,000 7,190 0.5992 0.440 0.433 0.440 0.433 0.440 16,345 0.4399 1.69%
2023-12-08 0 0.590 0.590 0.600 - - 0 0 - 0.433 0.433 0.440 - - 0 - 0.00%
2023-12-07 0 0.590 0.590 0.600 0.580 0.590 28,000 16,480 0.5886 0.433 0.433 0.440 0.426 0.433 38,139 0.4321 -1.67%
2023-12-06 0 0.600 0.590 0.600 0.580 0.600 561,000 330,990 0.5900 0.440 0.433 0.440 0.426 0.440 764,149 0.4331 0.00%
2023-12-05 0 0.600 0.600 0.610 0.580 0.600 301,000 178,600 0.5934 0.440 0.440 0.448 0.426 0.440 409,998 0.4356 -1.64%
2023-12-04 0 0.610 0.610 0.620 0.600 0.610 718,000 437,870 0.6098 0.448 0.448 0.455 0.440 0.448 978,002 0.4477 -1.61%
2023-12-01 0 0.620 0.600 0.620 0.600 0.620 102,000 61,220 0.6002 0.455 0.440 0.455 0.440 0.455 138,936 0.4406 3.33%
2023-11-30 0 0.600 0.600 0.620 0.600 0.600 82,000 49,200 0.6000 0.440 0.440 0.455 0.440 0.440 111,694 0.4405 1.69%
2023-11-29 0 0.590 0.590 0.600 0.590 0.600 42,000 24,800 0.5905 0.433 0.433 0.440 0.433 0.440 57,209 0.4335 -1.67%
2023-11-28 0 0.600 0.600 0.620 0.600 0.600 32,000 19,200 0.6000 0.440 0.440 0.455 0.440 0.440 43,588 0.4405 -1.64%
2023-11-27 0 0.610 0.610 0.630 0.600 0.600 1,000 600 0.6000 0.448 0.448 0.463 0.440 0.440 1,362 0.4405 1.67%
2023-11-24 0 0.600 0.600 0.620 - - 0 0 - 0.440 0.440 0.455 - - 0 - 0.00%
2023-11-23 0 0.600 0.600 0.620 - - 0 0 - 0.440 0.440 0.455 - - 0 - 0.00%
2023-11-22 0 0.600 0.600 0.630 - - 0 0 - 0.440 0.440 0.463 - - 0 - 0.00%
2023-11-21 0 0.600 0.600 0.630 - - 0 0 - 0.440 0.440 0.463 - - 0 - 0.00%
2023-11-20 0 0.600 0.600 0.630 0.600 0.630 4,000 2,470 0.6175 0.440 0.440 0.463 0.440 0.463 5,448 0.4533 -3.23%
2023-11-17 0 0.620 0.590 0.620 - - 0 0 - 0.455 0.433 0.455 - - 0 - 0.00%
2023-11-16 0 0.620 0.590 0.640 - - 0 0 - 0.455 0.433 0.470 - - 0 - 0.00%
2023-11-15 0 0.620 0.600 0.620 0.610 0.620 42,000 26,030 0.6198 0.455 0.440 0.455 0.448 0.455 57,209 0.4550 0.00%
2023-11-14 0 0.620 0.590 0.620 0.610 0.620 45,000 27,760 0.6169 0.455 0.433 0.455 0.448 0.455 61,295 0.4529 0.00%
2023-11-13 0 0.620 0.590 0.620 0.580 0.620 78,000 46,200 0.5923 0.455 0.433 0.455 0.426 0.455 106,245 0.4348 0.00%
2023-11-10 0 0.620 0.610 0.620 0.590 0.620 86,000 52,050 0.6052 0.455 0.448 0.455 0.433 0.455 117,142 0.4443 0.00%
2023-11-09 0 0.620 0.590 0.620 0.590 0.620 152,000 91,450 0.6016 0.455 0.433 0.455 0.433 0.455 207,042 0.4417 3.33%
2023-11-08 0 0.600 0.600 0.640 - - 0 0 - 0.440 0.440 0.470 - - 0 - 1.69%
2023-11-07 0 0.590 0.590 0.640 0.590 0.600 16,000 9,480 0.5925 0.433 0.433 0.470 0.433 0.440 21,794 0.4350 -1.67%
2023-11-06 0 0.600 0.590 0.630 0.580 0.660 301,000 186,990 0.6212 0.440 0.433 0.463 0.426 0.485 409,998 0.4561 5.26%
2023-11-03 0 0.570 0.570 0.580 0.570 0.600 67,000 38,570 0.5757 0.418 0.418 0.426 0.418 0.440 91,262 0.4226 -3.39%
2023-11-02 0 0.590 0.590 0.600 - - 0 0 - 0.433 0.433 0.440 - - 0 - 0.00%
2023-11-01 0 0.590 0.580 0.600 - - 0 0 - 0.433 0.426 0.440 - - 0 - 0.00%
2023-10-31 0 0.590 0.590 0.600 0.580 0.590 42,000 24,370 0.5802 0.433 0.433 0.440 0.426 0.433 57,209 0.4260 3.51%
2023-10-30 0 0.570 0.570 0.590 0.570 0.590 102,000 60,160 0.5898 0.418 0.418 0.433 0.418 0.433 138,936 0.4330 -1.72%
2023-10-27 0 0.580 0.580 0.590 0.580 0.580 51,000 29,580 0.5800 0.426 0.426 0.433 0.426 0.426 69,468 0.4258 1.75%
2023-10-26 0 0.570 0.570 0.580 0.570 0.580 4,000 2,310 0.5775 0.418 0.418 0.426 0.418 0.426 5,448 0.4240 -3.39%
2023-10-25 0 0.590 0.580 0.590 0.590 0.590 2,000 1,180 0.5900 0.433 0.426 0.433 0.433 0.433 2,724 0.4331 0.00%
2023-10-24 0 0.590 0.580 0.590 0.570 0.590 14,000 8,210 0.5864 0.433 0.426 0.433 0.418 0.433 19,070 0.4305 1.72%
2023-10-20 0 0.580 0.570 0.580 0.560 0.580 914,000 520,160 0.5691 0.426 0.418 0.426 0.411 0.426 1,244,977 0.4178 -1.69%
2023-10-19 0 0.590 0.580 0.600 0.570 0.600 169,000 99,370 0.5880 0.433 0.426 0.440 0.418 0.440 230,198 0.4317 -1.67%
2023-10-18 0 0.600 0.590 0.610 0.580 0.610 31,000 18,430 0.5945 0.440 0.433 0.448 0.426 0.448 42,226 0.4365 0.00%
2023-10-17 0 0.600 0.580 0.600 0.570 0.600 190,000 111,580 0.5873 0.440 0.426 0.440 0.418 0.440 258,803 0.4311 0.00%
2023-10-16 0 0.600 0.590 0.610 - - 0 0 - 0.440 0.433 0.448 - - 0 - 0.00%
2023-10-13 0 0.600 0.590 0.600 0.590 0.600 524,000 309,380 0.5904 0.440 0.433 0.440 0.433 0.440 713,750 0.4335 -1.64%
2023-10-12 0 0.610 0.600 0.610 0.600 0.610 1,097,000 660,560 0.6022 0.448 0.440 0.448 0.440 0.448 1,494,245 0.4421 -1.61%
2023-10-11 0 0.620 0.600 0.630 0.610 0.630 22,000 13,710 0.6232 0.455 0.440 0.463 0.448 0.463 29,967 0.4575 0.00%
2023-10-10 0 0.620 0.620 0.640 0.600 0.640 44,000 26,570 0.6039 0.455 0.455 0.470 0.440 0.470 59,933 0.4433 -1.59%
2023-10-09 0 0.630 0.630 0.650 0.600 0.620 79,146 49,053 0.6198 0.463 0.463 0.477 0.440 0.455 107,806 0.4550 -1.56%
2023-10-06 0 0.640 0.620 0.640 0.620 0.640 33,000 20,500 0.6212 0.470 0.455 0.470 0.455 0.470 44,950 0.4561 3.23%
2023-10-05 0 0.620 0.620 0.630 0.620 0.630 57,000 35,900 0.6298 0.455 0.455 0.463 0.455 0.463 77,641 0.4624 -3.12%
2023-10-04 0 0.640 0.630 0.640 0.630 0.640 4,000 2,530 0.6325 0.470 0.463 0.470 0.463 0.470 5,448 0.4643 -1.54%
2023-10-03 0 0.650 0.650 0.660 0.630 0.670 232,000 153,060 0.6597 0.477 0.477 0.485 0.463 0.492 316,012 0.4843 -1.52%
2023-09-29 0 0.660 0.630 0.660 - - 0 0 - 0.485 0.463 0.485 - - 0 - 0.00%
2023-09-28 0 0.660 0.630 0.660 - - 0 0 - 0.485 0.463 0.485 - - 0 - 0.00%
2023-09-27 0 0.660 0.630 0.660 0.630 0.660 134,000 86,290 0.6440 0.485 0.463 0.485 0.463 0.485 182,524 0.4728 4.76%
2023-09-26 0 0.630 0.630 0.650 0.630 0.650 27,000 17,030 0.6307 0.463 0.463 0.477 0.463 0.477 36,777 0.4631 -3.08%
2023-09-25 0 0.650 0.650 0.670 0.650 0.670 153,000 100,440 0.6565 0.477 0.477 0.492 0.477 0.492 208,404 0.4819 -1.52%
2023-09-22 0 0.660 0.620 0.670 0.630 0.660 12,000 7,620 0.6350 0.485 0.455 0.492 0.463 0.485 16,345 0.4662 1.54%
2023-09-21 0 0.650 0.640 0.650 - - 0 0 - 0.477 0.470 0.477 - - 0 - 0.00%
2023-09-20 0 0.650 0.630 0.650 0.620 0.690 2,413,000 1,566,890 0.6494 0.477 0.463 0.477 0.455 0.507 3,286,794 0.4767 1.56%
2023-09-19 0 0.640 0.630 0.640 0.630 0.640 46,000 29,400 0.6391 0.470 0.463 0.470 0.463 0.470 62,657 0.4692 1.59%
2023-09-18 0 0.630 0.630 0.640 0.630 0.640 436,000 274,700 0.6300 0.463 0.463 0.470 0.463 0.470 593,884 0.4625 1.61%
2023-09-15 0 0.620 0.620 0.630 0.620 0.640 114,000 71,740 0.6293 0.455 0.455 0.463 0.455 0.470 155,282 0.4620 -1.59%
2023-09-14 0 0.630 0.610 0.630 0.630 0.640 518,000 329,530 0.6362 0.463 0.448 0.463 0.463 0.470 705,578 0.4670 1.61%
2023-09-13 0 0.640 0.630 0.640 0.630 0.640 160,000 101,160 0.6323 0.455 0.448 0.455 0.448 0.455 224,969 0.4497 1.59%
2023-09-12 0 0.630 0.630 0.640 0.630 0.640 157,000 99,440 0.6334 0.448 0.448 0.455 0.448 0.455 220,751 0.4505 0.00%
2023-09-11 0 0.630 0.630 0.640 0.620 0.630 276,000 172,870 0.6263 0.448 0.448 0.455 0.441 0.448 388,072 0.4455 0.00%
2023-09-07 0 0.630 0.620 0.630 0.610 0.630 405,000 254,190 0.6276 0.448 0.441 0.448 0.434 0.448 569,454 0.4464 0.00%
2023-09-06 0 0.630 0.620 0.630 - - 0 0 - 0.448 0.441 0.448 - - 0 - 0.00%
2023-09-05 0 0.630 0.620 0.630 - - 0 0 - 0.448 0.441 0.448 - - 0 - 0.00%
2023-09-04 0 0.630 0.620 0.630 0.610 0.630 338,000 207,660 0.6144 0.448 0.441 0.448 0.434 0.448 475,248 0.4370 1.61%
2023-08-31 0 0.620 0.600 0.620 0.610 0.620 35,000 21,390 0.6111 0.441 0.427 0.441 0.434 0.441 49,212 0.4346 0.00%
2023-08-30 0 0.620 0.610 0.620 0.600 0.620 276,000 170,490 0.6177 0.441 0.434 0.441 0.427 0.441 388,072 0.4393 1.64%
2023-08-29 0 0.610 0.610 0.620 0.600 0.610 595,000 361,950 0.6083 0.434 0.434 0.441 0.427 0.434 836,605 0.4326 -1.61%
2023-08-28 0 0.620 0.610 0.620 0.610 0.620 115,000 70,220 0.6106 0.441 0.434 0.441 0.434 0.441 161,697 0.4343 0.00%
2023-08-25 0 0.620 0.620 0.630 0.600 0.630 2,059,000 1,265,120 0.6144 0.441 0.441 0.448 0.427 0.448 2,895,075 0.4370 -1.59%
2023-08-24 0 0.630 0.610 0.630 0.610 0.630 1,057,000 655,380 0.6200 0.448 0.434 0.448 0.434 0.448 1,486,204 0.4410 0.00%
2023-08-23 0 0.630 0.620 0.630 0.610 0.630 621,000 384,140 0.6186 0.448 0.441 0.448 0.434 0.448 873,162 0.4399 0.00%
2023-08-22 0 0.630 0.620 0.630 0.610 0.630 1,371,000 847,280 0.6180 0.448 0.441 0.448 0.434 0.448 1,927,706 0.4395 0.00%
2023-08-21 0 0.630 0.620 0.630 0.620 0.630 233,000 145,390 0.6240 0.448 0.441 0.448 0.441 0.448 327,612 0.4438 0.00%
2023-08-18 0 0.630 0.610 0.630 0.610 0.630 106,000 65,370 0.6167 0.448 0.434 0.448 0.434 0.448 149,042 0.4386 -1.56%
2023-08-17 0 0.640 0.620 0.640 0.620 0.640 84,000 53,540 0.6374 0.455 0.441 0.455 0.441 0.455 118,109 0.4533 1.59%
2023-08-16 0 0.630 0.620 0.630 0.610 0.630 307,000 189,650 0.6178 0.448 0.441 0.448 0.434 0.448 431,660 0.4394 1.61%
2023-08-15 0 0.620 0.610 0.620 0.610 0.630 887,000 556,350 0.6272 0.441 0.434 0.441 0.434 0.448 1,247,174 0.4461 0.00%
2023-08-14 0 0.620 0.610 0.640 0.620 0.620 37,000 22,940 0.6200 0.441 0.434 0.455 0.441 0.441 52,024 0.4409 0.00%
2023-08-11 0 0.620 0.610 0.620 0.610 0.620 115,000 71,290 0.6199 0.441 0.434 0.441 0.434 0.441 161,697 0.4409 0.00%
2023-08-10 0 0.620 0.600 0.620 0.600 0.620 15,000 9,020 0.6013 0.441 0.427 0.441 0.427 0.441 21,091 0.4277 0.00%
2023-08-09 0 0.620 0.610 0.620 - - 0 0 - 0.441 0.434 0.441 - - 0 - 0.00%
2023-08-08 0 0.620 0.600 0.620 - - 0 0 - 0.441 0.427 0.441 - - 0 - 0.00%
2023-08-07 0 0.620 0.600 0.620 - - 0 0 - 0.441 0.427 0.441 - - 0 - 0.00%
2023-08-04 0 0.620 0.610 0.630 0.600 0.630 53,000 33,340 0.6291 0.441 0.434 0.448 0.427 0.448 74,521 0.4474 -1.59%
2023-08-03 0 0.630 0.600 0.630 0.600 0.630 26,000 16,090 0.6188 0.448 0.427 0.448 0.427 0.448 36,558 0.4401 3.28%
2023-08-02 0 0.610 0.590 0.630 - - 0 0 - 0.434 0.420 0.448 - - 0 - 0.00%
2023-08-01 0 0.610 0.610 0.630 - - 0 0 - 0.434 0.434 0.448 - - 0 - 1.67%
2023-07-31 0 0.600 0.590 0.630 - - 0 0 - 0.427 0.420 0.448 - - 0 - 0.00%
2023-07-28 0 0.600 0.600 0.630 0.600 0.600 77,000 46,200 0.6000 0.427 0.427 0.448 0.427 0.427 108,267 0.4267 -1.64%
2023-07-27 0 0.610 0.610 0.630 0.610 0.630 56,000 34,960 0.6243 0.434 0.434 0.448 0.434 0.448 78,739 0.4440 1.67%
2023-07-26 0 0.600 0.590 0.600 - - 0 0 - 0.427 0.420 0.427 - - 0 - -1.64%
2023-07-25 0 0.610 0.600 0.630 0.590 0.610 122,000 73,860 0.6054 0.434 0.427 0.448 0.420 0.434 171,539 0.4306 0.00%
2023-07-24 0 0.610 0.590 0.610 0.590 0.620 158,000 94,100 0.5956 0.434 0.420 0.434 0.420 0.441 222,157 0.4236 -3.17%
2023-07-21 0 0.630 0.600 0.630 0.600 0.640 3,000 1,840 0.6133 0.448 0.427 0.448 0.427 0.455 4,218 0.4362 3.28%
2023-07-20 0 0.610 0.600 0.630 0.590 0.610 240,000 144,160 0.6007 0.434 0.427 0.448 0.420 0.434 337,454 0.4272 3.39%
2023-07-19 0 0.590 0.590 0.610 0.580 0.610 60,000 35,070 0.5845 0.420 0.420 0.434 0.413 0.434 84,364 0.4157 -3.28%
2023-07-18 0 0.610 0.590 0.610 0.590 0.610 21,000 12,550 0.5976 0.434 0.420 0.434 0.420 0.434 29,527 0.4250 0.00%
2023-07-14 0 0.610 0.600 0.610 0.600 0.610 41,000 24,960 0.6088 0.434 0.427 0.434 0.427 0.434 57,648 0.4330 0.00%
2023-07-13 0 0.610 0.600 0.610 0.590 0.620 12,000 7,230 0.6025 0.434 0.427 0.434 0.420 0.441 16,873 0.4285 1.67%
2023-07-12 0 0.600 0.600 0.620 - - 0 0 - 0.427 0.427 0.441 - - 0 - 0.00%
2023-07-11 0 0.600 0.590 0.630 0.590 0.600 72,000 43,180 0.5997 0.427 0.420 0.448 0.420 0.427 101,236 0.4265 1.69%
2023-07-10 0 0.590 0.590 0.600 0.590 0.600 96,000 56,660 0.5902 0.420 0.420 0.427 0.420 0.427 134,982 0.4198 1.72%
2023-07-07 0 0.580 0.580 0.590 0.580 0.640 1,770,000 1,073,410 0.6064 0.413 0.413 0.420 0.413 0.455 2,488,724 0.4313 -1.69%
2023-07-06 0 0.590 0.590 0.600 0.580 0.600 415,000 243,730 0.5873 0.420 0.420 0.427 0.413 0.427 583,514 0.4177 0.00%
2023-07-05 0 0.590 0.590 0.620 0.590 0.610 52,000 30,700 0.5904 0.420 0.420 0.441 0.420 0.434 73,115 0.4199 -1.67%
2023-07-04 0 0.600 0.600 0.610 0.580 0.620 98,000 58,330 0.5952 0.427 0.427 0.434 0.413 0.441 137,794 0.4233 1.69%
2023-07-03 0 0.590 0.590 0.600 0.580 0.630 716,000 419,340 0.5857 0.420 0.420 0.427 0.413 0.448 1,006,738 0.4165 0.00%
2023-06-30 0 0.590 0.590 0.620 0.580 0.600 421,000 248,480 0.5902 0.420 0.420 0.441 0.413 0.427 591,951 0.4198 -1.67%
2023-06-29 0 0.600 0.590 0.600 0.590 0.600 54,000 32,080 0.5941 0.427 0.420 0.427 0.420 0.427 75,927 0.4225 1.69%
2023-06-28 0 0.590 0.590 0.600 0.590 0.600 768,000 454,120 0.5913 0.420 0.420 0.427 0.420 0.427 1,079,853 0.4205 0.00%
2023-06-27 0 0.590 0.570 0.600 0.570 0.590 6,000 3,480 0.5800 0.420 0.405 0.427 0.405 0.420 8,436 0.4125 -1.67%
2023-06-26 0 0.600 0.580 0.600 0.570 0.600 298,000 172,850 0.5800 0.427 0.413 0.427 0.405 0.427 419,005 0.4125 3.45%
2023-06-23 0 0.580 0.580 0.600 0.570 0.570 301,000 171,570 0.5700 0.413 0.413 0.427 0.405 0.405 423,224 0.4054 1.75%
2023-06-21 0 0.570 0.570 0.590 - - 0 0 - 0.405 0.405 0.420 - - 0 - 0.00%
2023-06-20 0 0.570 0.570 0.600 0.570 0.580 14,000 8,100 0.5786 0.405 0.405 0.427 0.405 0.413 19,685 0.4115 0.00%
2023-06-19 0 0.570 0.570 0.600 0.570 0.600 3,000 1,740 0.5800 0.405 0.405 0.427 0.405 0.427 4,218 0.4125 -1.72%
2023-06-16 0 0.580 0.580 0.590 0.580 0.580 189,000 110,340 0.5838 0.413 0.413 0.420 0.413 0.413 265,745 0.4152 -1.69%
2023-06-15 0 0.590 0.580 0.590 0.570 0.590 70,000 40,930 0.5847 0.420 0.413 0.420 0.405 0.420 98,424 0.4159 0.00%
2023-06-14 0 0.590 0.580 0.590 0.580 0.590 264,000 154,610 0.5856 0.420 0.413 0.420 0.413 0.420 371,199 0.4165 3.51%
2023-06-13 0 0.570 0.570 0.600 0.560 0.600 5,000 2,880 0.5760 0.405 0.405 0.427 0.398 0.427 7,030 0.4097 -3.39%
2023-06-12 0 0.590 0.570 0.600 0.570 0.600 9,000 5,260 0.5844 0.420 0.405 0.427 0.405 0.427 12,655 0.4157 -1.67%
2023-06-09 0 0.600 0.560 0.630 - - 0 0 - 0.427 0.398 0.448 - - 0 - 0.00%
2023-06-08 0 0.600 0.560 0.600 - - 0 0 - 0.427 0.398 0.427 - - 0 - 0.00%
2023-06-07 0 0.600 0.570 0.600 0.560 0.600 111,000 66,190 0.5963 0.427 0.405 0.427 0.398 0.427 156,072 0.4241 1.69%
2023-06-06 0 0.590 0.570 0.590 0.570 0.590 7,000 4,050 0.5786 0.420 0.405 0.420 0.405 0.420 9,842 0.4115 1.72%
2023-06-05 0 0.580 0.570 0.590 0.570 0.580 66,000 38,270 0.5798 0.413 0.405 0.420 0.405 0.413 92,800 0.4124 0.00%
2023-06-02 0 0.580 0.570 0.600 0.560 0.580 142,000 81,690 0.5753 0.413 0.405 0.427 0.398 0.413 199,660 0.4091 1.75%
2023-06-01 0 0.570 0.560 0.580 0.560 0.580 833,000 474,830 0.5700 0.405 0.398 0.413 0.398 0.413 1,171,247 0.4054 0.00%
2023-05-31 0 0.570 0.570 0.580 0.570 0.580 564,000 321,500 0.5700 0.405 0.405 0.413 0.405 0.413 793,017 0.4054 -5.00%
2023-05-30 0 0.600 0.580 0.600 0.570 0.600 122,000 70,830 0.5806 0.427 0.413 0.427 0.405 0.427 171,539 0.4129 0.00%
2023-05-29 0 0.600 0.580 0.600 0.580 0.610 1,568,000 927,430 0.5915 0.427 0.413 0.427 0.413 0.434 2,204,700 0.4207 0.00%
2023-05-25 0 0.630 0.620 0.630 0.610 0.630 107,000 65,960 0.6164 0.427 0.420 0.427 0.413 0.427 157,971 0.4175 0.00%
2023-05-24 0 0.630 0.620 0.660 0.630 0.640 7,000 4,470 0.6386 0.427 0.420 0.447 0.427 0.433 10,335 0.4325 0.00%
2023-05-23 0 0.630 0.620 0.630 0.620 0.640 239,000 148,280 0.6204 0.427 0.420 0.427 0.420 0.433 352,850 0.4202 0.00%
2023-05-22 0 0.630 0.620 0.640 0.630 0.640 1,124,000 705,380 0.6276 0.427 0.420 0.433 0.427 0.433 1,659,430 0.4251 -1.56%
2023-05-19 0 0.640 0.630 0.640 0.630 0.650 338,000 216,320 0.6400 0.433 0.427 0.433 0.427 0.440 499,010 0.4335 -1.54%
2023-05-18 0 0.650 0.630 0.650 0.640 0.660 19,000 12,350 0.6500 0.440 0.427 0.440 0.433 0.447 28,051 0.4403 1.56%
2023-05-17 0 0.640 0.630 0.640 0.640 0.660 311,000 202,320 0.6505 0.433 0.427 0.433 0.433 0.447 459,148 0.4406 -3.03%
2023-05-16 0 0.660 0.640 0.660 0.640 0.660 304,000 197,600 0.6500 0.447 0.433 0.447 0.433 0.447 448,814 0.4403 3.13%
2023-05-15 0 0.640 0.640 0.650 0.620 0.650 225,000 143,990 0.6400 0.433 0.433 0.440 0.420 0.440 332,181 0.4335 0.00%
2023-05-12 0 0.640 0.620 0.650 - - 0 0 - 0.433 0.420 0.440 - - 0 - 0.00%
2023-05-11 0 0.640 0.620 0.640 - - 0 0 - 0.433 0.420 0.433 - - 0 - 0.00%
2023-05-10 0 0.640 0.630 0.640 0.630 0.640 72,000 46,070 0.6399 0.433 0.427 0.433 0.427 0.433 106,298 0.4334 0.00%
2023-05-09 0 0.640 0.620 0.640 0.620 0.640 31,000 19,640 0.6335 0.433 0.420 0.433 0.420 0.433 45,767 0.4291 0.00%
2023-05-08 0 0.640 0.620 0.640 0.630 0.640 144,000 91,560 0.6358 0.433 0.420 0.433 0.427 0.433 212,596 0.4307 1.59%
2023-05-05 0 0.630 0.630 0.640 0.620 0.640 54,000 34,520 0.6393 0.427 0.427 0.433 0.420 0.433 79,724 0.4330 -1.56%
2023-05-04 0 0.640 0.630 0.640 0.630 0.640 74,000 47,320 0.6395 0.433 0.427 0.433 0.427 0.433 109,251 0.4331 -1.54%
2023-05-03 0 0.650 0.640 0.650 0.630 0.650 167,000 107,490 0.6437 0.440 0.433 0.440 0.427 0.440 246,552 0.4360 0.00%
2023-05-02 0 0.650 0.630 0.650 0.630 0.650 12,000 7,700 0.6417 0.440 0.427 0.440 0.427 0.440 17,716 0.4346 1.56%
2023-04-28 0 0.640 0.640 0.650 0.640 0.660 40,000 25,940 0.6485 0.433 0.433 0.440 0.433 0.447 59,054 0.4393 0.00%
2023-04-27 0 0.640 0.630 0.650 0.620 0.650 578,000 366,470 0.6340 0.433 0.427 0.440 0.420 0.440 853,337 0.4295 1.59%
2023-04-26 0 0.630 0.610 0.630 0.610 0.630 278,000 171,410 0.6166 0.427 0.413 0.427 0.413 0.427 410,428 0.4176 0.00%
2023-04-25 0 0.630 0.620 0.630 0.620 0.630 153,000 94,880 0.6201 0.427 0.420 0.427 0.420 0.427 225,883 0.4200 1.61%
2023-04-24 0 0.620 0.620 0.630 0.620 0.640 957,000 605,400 0.6326 0.420 0.420 0.427 0.420 0.433 1,412,878 0.4285 -1.59%
2023-04-21 0 0.630 0.630 0.640 0.620 0.640 7,889,000 4,973,660 0.6305 0.427 0.427 0.433 0.420 0.433 11,647,016 0.4270 3.28%
2023-04-20 0 0.610 0.600 0.610 0.600 0.610 17,000 10,220 0.6012 0.413 0.406 0.413 0.406 0.413 25,098 0.4072 0.00%
2023-04-19 0 0.610 0.600 0.610 0.610 0.610 183,000 111,630 0.6100 0.413 0.406 0.413 0.413 0.413 270,174 0.4132 0.00%
2023-04-18 0 0.610 0.610 0.620 0.600 0.640 420,000 259,950 0.6189 0.413 0.413 0.420 0.406 0.433 620,072 0.4192 -1.61%
2023-04-17 0 0.620 0.600 0.620 0.600 0.640 345,000 209,500 0.6072 0.420 0.406 0.420 0.406 0.433 509,345 0.4113 1.64%
2023-04-14 0 0.610 0.610 0.620 0.610 0.620 280,000 171,090 0.6110 0.413 0.413 0.420 0.413 0.420 413,381 0.4139 -1.61%
2023-04-13 0 0.620 0.610 0.630 0.620 0.630 361,000 224,430 0.6217 0.420 0.413 0.427 0.420 0.427 532,966 0.4211 0.00%
2023-04-12 0 0.620 0.610 0.630 0.620 0.630 105,000 65,390 0.6228 0.420 0.413 0.427 0.420 0.427 155,018 0.4218 -1.59%
2023-04-11 0 0.630 0.610 0.640 0.620 0.640 226,000 140,170 0.6202 0.427 0.413 0.433 0.420 0.433 333,658 0.4201 -1.56%
2023-04-06 0 0.640 0.620 0.640 0.620 0.640 16,000 10,160 0.6350 0.433 0.420 0.433 0.420 0.433 23,622 0.4301 0.00%
2023-04-04 0 0.640 0.620 0.640 0.620 0.640 116,000 72,330 0.6235 0.433 0.420 0.433 0.420 0.433 171,258 0.4223 0.00%
2023-04-03 0 0.640 0.630 0.640 0.620 0.640 45,000 28,760 0.6391 0.433 0.427 0.433 0.420 0.433 66,436 0.4329 0.00%
2023-03-31 0 0.640 0.630 0.640 0.620 0.640 550,000 350,700 0.6376 0.433 0.427 0.433 0.420 0.433 811,999 0.4319 0.00%
2023-03-30 0 0.640 0.640 0.650 0.630 0.650 15,000 9,590 0.6393 0.433 0.433 0.440 0.427 0.440 22,145 0.4330 0.00%
2023-03-29 0 0.640 0.630 0.640 0.630 0.660 1,593,000 1,014,010 0.6365 0.433 0.427 0.433 0.427 0.447 2,351,844 0.4312 -1.54%
2023-03-28 0 0.650 0.640 0.650 0.640 0.660 265,000 172,250 0.6500 0.440 0.433 0.440 0.433 0.447 391,236 0.4403 0.00%
2023-03-27 0 0.650 0.620 0.650 0.620 0.650 24,000 15,130 0.6304 0.440 0.420 0.440 0.420 0.440 35,433 0.4270 0.00%
2023-03-24 0 0.650 0.630 0.650 0.650 0.650 8,000 5,200 0.6500 0.440 0.427 0.440 0.440 0.440 11,811 0.4403 0.00%
2023-03-23 0 0.650 0.620 0.650 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2023-03-22 0 0.650 0.620 0.650 0.620 0.650 217,000 134,900 0.6217 0.440 0.420 0.440 0.420 0.440 320,370 0.4211 1.56%
2023-03-21 0 0.640 0.630 0.650 - - 0 0 - 0.433 0.427 0.440 - - 0 - 0.00%
2023-03-20 0 0.640 0.620 0.640 - - 0 0 - 0.433 0.420 0.433 - - 0 - -1.54%
2023-03-17 0 0.650 0.640 0.660 0.640 0.650 378,000 245,690 0.6500 0.440 0.433 0.447 0.433 0.440 558,065 0.4403 0.00%
2023-03-16 0 0.650 0.640 0.650 0.620 0.650 48,000 31,170 0.6494 0.440 0.433 0.440 0.420 0.440 70,865 0.4398 0.00%
2023-03-15 0 0.650 0.640 0.660 0.640 0.650 271,000 174,940 0.6455 0.440 0.433 0.447 0.433 0.440 400,094 0.4372 1.56%
2023-03-14 0 0.640 0.640 0.660 0.640 0.690 956,000 629,370 0.6583 0.433 0.433 0.447 0.433 0.467 1,411,402 0.4459 0.00%
2023-03-13 0 0.640 0.600 0.640 0.600 0.640 24,000 14,800 0.6167 0.433 0.406 0.433 0.406 0.433 35,433 0.4177 0.00%
2023-03-10 0 0.640 0.600 0.630 0.610 0.640 175,000 108,390 0.6194 0.433 0.406 0.427 0.413 0.433 258,363 0.4195 0.00%
2023-03-09 0 0.640 0.610 0.640 0.610 0.640 32,000 19,550 0.6109 0.433 0.413 0.433 0.413 0.433 47,244 0.4138 1.59%
2023-03-08 0 0.630 0.610 0.630 0.610 0.640 108,000 67,310 0.6232 0.427 0.413 0.427 0.413 0.433 159,447 0.4221 -1.56%
2023-03-07 0 0.640 0.620 0.640 0.610 0.640 426,000 267,900 0.6289 0.433 0.420 0.433 0.413 0.433 628,930 0.4260 0.00%
2023-03-06 0 0.640 0.620 0.640 0.620 0.640 278,000 173,100 0.6227 0.433 0.420 0.433 0.420 0.433 410,428 0.4218 1.59%
2023-03-03 0 0.630 0.620 0.630 - - 0 0 - 0.427 0.420 0.427 - - 0 - -1.56%
2023-03-02 0 0.640 0.620 0.640 - - 0 0 - 0.433 0.420 0.433 - - 0 - 0.00%
2023-03-01 0 0.640 0.620 0.640 0.630 0.640 28,000 17,670 0.6311 0.433 0.420 0.433 0.427 0.433 41,338 0.4275 0.00%
2023-02-28 0 0.640 0.620 0.640 0.620 0.640 21,000 13,320 0.6343 0.433 0.420 0.433 0.420 0.433 31,004 0.4296 0.00%
2023-02-27 0 0.640 0.620 0.640 0.620 0.640 54,000 33,940 0.6285 0.433 0.420 0.433 0.420 0.433 79,724 0.4257 -1.54%
2023-02-24 0 0.650 0.620 0.650 0.620 0.660 414,000 262,020 0.6329 0.440 0.420 0.440 0.420 0.447 611,214 0.4287 1.56%
2023-02-23 0 0.640 0.620 0.650 0.630 0.650 353,000 222,790 0.6311 0.433 0.420 0.440 0.427 0.440 521,156 0.4275 -3.03%
2023-02-22 0 0.660 0.620 0.660 - - 0 0 - 0.447 0.420 0.447 - - 0 - 0.00%
2023-02-21 0 0.660 0.630 0.660 0.620 0.660 122,000 78,840 0.6462 0.447 0.427 0.447 0.420 0.447 180,116 0.4377 0.00%
2023-02-20 0 0.660 0.630 0.660 0.620 0.660 369,000 231,230 0.6266 0.447 0.427 0.447 0.420 0.447 544,777 0.4244 1.54%
2023-02-17 0 0.650 0.620 0.650 0.620 0.660 91,000 56,900 0.6253 0.440 0.420 0.440 0.420 0.447 134,349 0.4235 6.56%
2023-02-16 0 0.610 0.600 0.610 - - 0 0 - 0.413 0.406 0.413 - - 0 - -1.61%
2023-02-15 0 0.620 0.600 0.620 0.600 0.620 144,000 88,100 0.6118 0.420 0.406 0.420 0.406 0.420 212,596 0.4144 0.00%
2023-02-14 0 0.620 0.590 0.620 0.590 0.620 14,000 8,410 0.6007 0.420 0.400 0.420 0.400 0.420 20,669 0.4069 0.00%
2023-02-13 0 0.620 0.580 0.620 0.590 0.630 636,000 381,160 0.5993 0.420 0.393 0.420 0.400 0.427 938,966 0.4059 -1.59%
2023-02-10 0 0.630 0.620 0.640 0.620 0.650 56,000 35,250 0.6295 0.427 0.420 0.433 0.420 0.440 82,676 0.4264 -1.56%
2023-02-09 0 0.640 0.620 0.640 0.620 0.640 92,000 57,560 0.6257 0.433 0.420 0.433 0.420 0.433 135,825 0.4238 0.00%
2023-02-08 0 0.640 0.620 0.640 0.640 0.650 24,000 15,400 0.6417 0.433 0.420 0.433 0.433 0.440 35,433 0.4346 0.00%
2023-02-07 0 0.640 0.620 0.640 0.630 0.650 134,000 84,690 0.6320 0.433 0.420 0.433 0.427 0.440 197,832 0.4281 -1.54%
2023-02-06 0 0.650 0.640 0.650 0.630 0.660 986,000 634,250 0.6433 0.440 0.433 0.440 0.427 0.447 1,455,692 0.4357 1.56%
2023-02-03 0 0.640 0.640 0.650 0.620 0.650 423,000 269,930 0.6381 0.433 0.433 0.440 0.420 0.440 624,501 0.4322 0.00%
2023-02-02 0 0.640 0.630 0.640 0.620 0.640 686,000 431,140 0.6285 0.433 0.427 0.433 0.420 0.433 1,012,784 0.4257 1.59%
2023-02-01 0 0.630 0.640 0.650 0.630 0.690 1,099,000 714,600 0.6502 0.427 0.433 0.440 0.427 0.467 1,622,521 0.4404 -3.08%
2023-01-31 0 0.650 0.640 0.650 0.630 0.670 1,689,000 1,095,320 0.6485 0.440 0.433 0.440 0.427 0.454 2,493,575 0.4393 8.33%
2023-01-30 0 0.600 0.590 0.600 0.560 0.640 5,521,000 3,335,420 0.6041 0.406 0.400 0.406 0.379 0.433 8,150,992 0.4092 9.09%
2023-01-27 0 0.550 0.550 0.580 0.550 0.570 161,000 89,310 0.5547 0.373 0.373 0.393 0.373 0.386 237,694 0.3757 0.00%
2023-01-26 0 0.550 0.550 0.570 0.540 0.570 103,000 58,650 0.5694 0.373 0.373 0.386 0.366 0.386 152,065 0.3857 -3.51%
2023-01-20 0 0.570 0.560 0.580 - - 0 0 - 0.386 0.379 0.393 - - 0 - 0.00%
2023-01-19 0 0.570 0.550 0.570 0.530 0.570 608,000 346,160 0.5693 0.386 0.373 0.386 0.359 0.386 897,628 0.3856 0.00%
2023-01-18 0 0.570 0.520 0.560 0.560 0.570 41,000 23,030 0.5617 0.386 0.352 0.379 0.379 0.386 60,531 0.3805 0.00%
2023-01-17 0 0.570 0.560 0.570 0.550 0.570 23,000 12,670 0.5509 0.386 0.379 0.386 0.373 0.386 33,956 0.3731 1.79%
2023-01-16 0 0.560 0.550 0.570 0.560 0.570 71,000 39,770 0.5601 0.379 0.373 0.386 0.379 0.386 104,822 0.3794 0.00%
2023-01-13 0 0.560 0.540 0.570 0.540 0.570 482,000 272,410 0.5652 0.379 0.366 0.386 0.366 0.386 711,606 0.3828 -1.75%
2023-01-12 0 0.570 0.550 0.570 0.550 0.570 432,000 245,220 0.5676 0.386 0.373 0.386 0.373 0.386 637,788 0.3845 3.64%
2023-01-11 0 0.550 0.540 0.560 0.530 0.550 498,000 269,330 0.5408 0.373 0.366 0.379 0.359 0.373 735,228 0.3663 5.77%
2023-01-10 0 0.520 0.510 0.530 0.520 0.530 262,000 138,290 0.5278 0.352 0.345 0.359 0.352 0.359 386,807 0.3575 -1.89%
2023-01-09 0 0.530 0.520 0.530 0.530 0.570 315,000 168,260 0.5342 0.359 0.352 0.359 0.359 0.386 465,054 0.3618 1.92%
2023-01-06 0 0.520 0.520 0.550 0.510 0.520 44,000 22,630 0.5143 0.352 0.352 0.373 0.345 0.352 64,960 0.3484 -1.89%
2023-01-05 0 0.530 0.530 0.550 0.530 0.540 155,000 82,600 0.5329 0.359 0.359 0.373 0.359 0.366 228,836 0.3610 3.92%
2023-01-04 0 0.510 0.510 0.520 - - 0 0 - 0.345 0.345 0.352 - - 0 - 0.00%
2023-01-03 0 0.510 0.490 0.520 - - 0 0 - 0.345 0.332 0.352 - - 0 - 0.00%
2022-12-30 0 0.510 0.480 0.485 0.480 0.510 36,000 17,340 0.4817 0.345 0.325 0.329 0.325 0.345 53,149 0.3263 6.25%
2022-12-29 0 0.480 0.480 0.500 0.480 0.500 187,000 91,540 0.4895 0.325 0.325 0.339 0.325 0.339 276,080 0.3316 -4.00%
2022-12-28 0 0.500 0.510 0.520 0.500 0.520 110,000 55,290 0.5026 0.339 0.345 0.352 0.339 0.352 162,400 0.3405 0.00%
2022-12-23 0 0.500 0.500 0.510 0.495 0.530 164,000 82,310 0.5019 0.339 0.339 0.345 0.335 0.359 242,123 0.3400 0.00%
2022-12-22 0 0.500 0.500 0.520 0.500 0.520 136,000 68,660 0.5049 0.339 0.339 0.352 0.339 0.352 200,785 0.3420 0.00%
2022-12-21 0 0.500 0.500 0.520 0.490 0.520 618,000 308,015 0.4984 0.339 0.339 0.352 0.332 0.352 912,391 0.3376 1.01%
2022-12-20 0 0.495 0.490 0.495 0.475 0.500 207,000 103,405 0.4995 0.335 0.332 0.335 0.322 0.339 305,607 0.3384 4.21%
2022-12-19 0 0.475 0.470 0.495 0.465 0.500 632,000 302,640 0.4789 0.322 0.318 0.335 0.315 0.339 933,060 0.3244 0.00%
2022-12-16 0 0.475 0.470 0.475 0.460 0.495 252,000 119,440 0.4740 0.322 0.318 0.322 0.312 0.335 372,043 0.3210 4.40%
2022-12-15 0 0.455 0.450 0.455 0.445 0.455 215,000 96,685 0.4497 0.308 0.305 0.308 0.301 0.308 317,418 0.3046 3.41%
2022-12-14 0 0.440 0.440 0.445 0.440 0.445 1,281,000 570,030 0.4450 0.298 0.298 0.301 0.298 0.301 1,891,219 0.3014 -1.12%
2022-12-13 0 0.445 0.440 0.445 0.435 0.445 210,000 92,660 0.4412 0.301 0.298 0.301 0.295 0.301 310,036 0.2989 1.14%
2022-12-12 0 0.440 0.440 0.445 0.435 0.445 99,000 43,345 0.4378 0.298 0.298 0.301 0.295 0.301 146,160 0.2966 0.00%
2022-12-09 0 0.440 0.440 0.445 0.440 0.445 165,000 73,405 0.4449 0.298 0.298 0.301 0.298 0.301 243,600 0.3013 -1.12%
2022-12-08 0 0.445 0.440 0.445 0.440 0.445 486,000 215,985 0.4444 0.301 0.298 0.301 0.298 0.301 717,512 0.3010 1.14%
2022-12-07 0 0.440 0.440 0.445 0.440 0.445 442,000 196,615 0.4448 0.298 0.298 0.301 0.298 0.301 652,552 0.3013 1.15%
2022-12-06 0 0.435 0.425 0.435 0.420 0.445 174,000 77,120 0.4432 0.295 0.288 0.295 0.284 0.301 256,887 0.3002 3.57%
2022-12-05 0 0.420 0.420 0.445 0.410 0.445 626,000 265,780 0.4246 0.284 0.284 0.301 0.278 0.301 924,202 0.2876 2.44%
2022-12-02 0 0.410 0.405 0.415 0.405 0.410 185,000 75,945 0.4105 0.278 0.274 0.281 0.274 0.278 273,127 0.2781 0.00%
2022-12-01 0 0.410 0.405 0.410 0.405 0.410 151,000 61,755 0.4090 0.278 0.274 0.278 0.274 0.278 222,931 0.2770 1.23%
2022-11-30 0 0.405 0.400 0.410 0.400 0.405 101,000 40,900 0.4050 0.274 0.271 0.278 0.271 0.274 149,113 0.2743 1.25%
2022-11-29 0 0.400 0.390 0.410 0.400 0.400 90,000 36,300 0.4033 0.271 0.264 0.278 0.271 0.271 132,873 0.2732 -2.44%
2022-11-28 0 0.410 0.395 0.410 0.395 0.410 13,000 5,150 0.3962 0.278 0.268 0.278 0.268 0.278 19,193 0.2683 3.80%
2022-11-25 0 0.395 0.390 0.410 - - 0 0 - 0.268 0.264 0.278 - - 0 - 0.00%
2022-11-24 0 0.395 0.390 0.410 - - 0 0 - 0.268 0.264 0.278 - - 0 - 0.00%
2022-11-23 0 0.395 0.395 0.410 - - 0 0 - 0.268 0.268 0.278 - - 0 - 1.28%
2022-11-22 0 0.390 0.390 0.420 0.390 0.395 51,000 19,910 0.3904 0.264 0.264 0.284 0.264 0.268 75,294 0.2644 -1.27%
2022-11-21 0 0.395 0.395 0.410 - - 0 0 - 0.268 0.268 0.278 - - 0 - 0.00%
2022-11-18 0 0.395 0.395 0.410 - - 0 0 - 0.268 0.268 0.278 - - 0 - 0.00%
2022-11-17 0 0.395 0.390 0.395 0.390 0.395 112,000 44,235 0.3950 0.268 0.264 0.268 0.264 0.268 165,352 0.2675 -2.47%
2022-11-16 0 0.405 0.405 0.410 - - 0 0 - 0.274 0.274 0.278 - - 0 - 1.25%
2022-11-15 0 0.400 0.395 0.410 0.400 0.410 244,000 97,700 0.4004 0.271 0.268 0.278 0.271 0.278 360,232 0.2712 -2.44%
2022-11-14 0 0.410 0.400 0.410 0.400 0.410 71,000 28,755 0.4050 0.278 0.271 0.278 0.271 0.278 104,822 0.2743 2.50%
2022-11-11 0 0.400 0.400 0.405 0.400 0.410 177,000 70,900 0.4006 0.271 0.271 0.274 0.271 0.278 261,316 0.2713 1.27%
2022-11-10 0 0.395 0.395 0.405 0.395 0.395 2,000 790 0.3950 0.268 0.268 0.274 0.268 0.268 2,953 0.2675 -1.25%
2022-11-09 0 0.400 0.395 0.400 0.400 0.410 225,000 90,405 0.4018 0.271 0.268 0.271 0.271 0.278 332,181 0.2722 -1.23%
2022-11-08 0 0.405 0.395 0.405 0.405 0.405 30,000 12,150 0.4050 0.274 0.268 0.274 0.274 0.274 44,291 0.2743 1.25%
2022-11-07 0 0.400 0.400 0.405 0.395 0.400 101,000 40,145 0.3975 0.271 0.271 0.274 0.268 0.271 149,113 0.2692 1.27%
2022-11-04 0 0.395 0.395 0.400 0.395 0.395 61,000 24,095 0.3950 0.268 0.268 0.271 0.268 0.268 90,058 0.2675 1.28%
2022-11-03 0 0.390 0.390 0.395 - - 0 0 - 0.264 0.264 0.268 - - 0 - 0.00%
2022-11-02 0 0.390 0.390 0.395 0.390 0.390 44,000 17,160 0.3900 0.264 0.264 0.268 0.264 0.264 64,960 0.2642 2.63%
2022-11-01 0 0.380 0.380 0.390 0.375 0.385 41,000 15,675 0.3823 0.257 0.257 0.264 0.254 0.261 60,531 0.2590 1.33%
2022-10-31 0 0.375 0.375 0.385 0.365 0.390 113,000 43,175 0.3821 0.254 0.254 0.261 0.247 0.264 166,829 0.2588 0.00%
2022-10-28 0 0.375 0.375 0.380 0.370 0.380 151,000 57,370 0.3799 0.254 0.254 0.257 0.251 0.257 222,931 0.2573 -3.85%
2022-10-27 0 0.390 0.380 0.390 - - 0 0 - 0.264 0.257 0.264 - - 0 - 0.00%
2022-10-26 0 0.390 0.380 0.390 0.380 0.390 18,000 6,910 0.3839 0.264 0.257 0.264 0.257 0.264 26,575 0.2600 1.30%
2022-10-25 0 0.385 0.380 0.390 0.380 0.385 52,000 19,965 0.3839 0.261 0.257 0.264 0.257 0.261 76,771 0.2601 -1.28%
2022-10-24 0 0.390 0.385 0.395 - - 0 0 - 0.264 0.261 0.268 - - 0 - 0.00%
2022-10-21 0 0.390 0.390 0.410 0.390 0.395 31,000 12,215 0.3940 0.264 0.264 0.278 0.264 0.268 45,767 0.2669 -1.27%
2022-10-20 0 0.395 0.395 0.400 0.395 0.400 63,000 24,935 0.3958 0.268 0.268 0.271 0.268 0.271 93,011 0.2681 -2.47%
2022-10-19 0 0.405 0.400 0.410 0.395 0.410 52,000 20,805 0.4001 0.274 0.271 0.278 0.268 0.278 76,771 0.2710 0.00%
2022-10-18 0 0.405 0.395 0.405 0.390 0.410 90,000 36,495 0.4055 0.274 0.268 0.274 0.264 0.278 132,873 0.2747 0.00%
2022-10-17 0 0.405 0.405 0.410 0.390 0.405 86,000 34,665 0.4031 0.274 0.274 0.278 0.264 0.274 126,967 0.2730 1.25%
2022-10-14 0 0.400 0.395 0.400 0.395 0.400 18,000 7,115 0.3953 0.271 0.268 0.271 0.268 0.271 26,575 0.2677 3.90%
2022-10-13 0 0.385 0.385 0.395 0.385 0.395 6,000 2,320 0.3867 0.261 0.261 0.268 0.261 0.268 8,858 0.2619 -2.53%
2022-10-12 0 0.395 0.385 0.395 0.385 0.395 114,000 44,080 0.3867 0.268 0.261 0.268 0.261 0.268 168,305 0.2619 1.28%
2022-10-11 0 0.390 0.390 0.410 0.390 0.390 14,000 5,560 0.3971 0.264 0.264 0.278 0.264 0.264 20,669 0.2690 -4.88%
2022-10-10 0 0.410 0.400 0.410 - - 0 0 - 0.278 0.271 0.278 - - 0 - 0.00%
2022-10-07 0 0.410 0.405 0.420 0.410 0.410 242,000 99,220 0.4100 0.278 0.274 0.284 0.278 0.278 357,279 0.2777 0.00%
2022-10-06 0 0.410 0.405 0.410 0.395 0.415 148,000 60,390 0.4080 0.278 0.274 0.278 0.268 0.281 218,501 0.2764 3.80%
2022-10-05 0 0.395 0.390 0.400 0.385 0.410 640,000 255,715 0.3996 0.268 0.264 0.271 0.261 0.278 944,871 0.2706 3.95%
2022-10-03 0 0.380 0.380 0.385 0.380 0.380 5,000 1,900 0.3800 0.257 0.257 0.261 0.257 0.257 7,382 0.2574 -1.30%
2022-09-30 0 0.385 0.380 0.395 - - 0 0 - 0.261 0.257 0.268 - - 0 - 0.00%
2022-09-29 0 0.385 0.385 0.395 0.385 0.395 59,000 22,935 0.3887 0.261 0.261 0.268 0.261 0.268 87,105 0.2633 -2.53%
2022-09-28 0 0.395 0.385 0.395 0.390 0.395 1,045,000 407,675 0.3901 0.268 0.261 0.268 0.264 0.268 1,542,798 0.2642 0.00%
2022-09-27 0 0.395 0.390 0.395 0.390 0.395 1,008,000 393,375 0.3903 0.268 0.264 0.268 0.264 0.268 1,488,172 0.2643 1.28%
2022-09-26 0 0.390 0.390 0.400 0.390 0.400 625,000 247,010 0.3952 0.264 0.264 0.271 0.264 0.271 922,726 0.2677 -1.27%
2022-09-23 0 0.395 0.385 0.395 0.385 0.395 21,000 8,205 0.3907 0.268 0.261 0.268 0.261 0.268 31,004 0.2646 0.00%
2022-09-22 0 0.395 0.385 0.400 0.380 0.395 3,043,000 1,188,125 0.3904 0.268 0.261 0.271 0.257 0.268 4,492,568 0.2645 2.60%
2022-09-21 0 0.385 0.380 0.390 0.385 0.400 212,000 82,975 0.3914 0.261 0.257 0.264 0.261 0.271 312,989 0.2651 -1.28%
2022-09-20 0 0.390 0.380 0.390 0.380 0.395 1,053,000 408,185 0.3876 0.264 0.257 0.264 0.257 0.268 1,554,609 0.2626 -2.50%
2022-09-19 0 0.400 0.390 0.410 0.375 0.395 544,000 211,925 0.3896 0.271 0.264 0.278 0.254 0.268 803,141 0.2639 1.27%
2022-09-16 0 0.395 0.380 0.395 - - 0 0 - 0.268 0.257 0.268 - - 0 - 0.00%
2022-09-15 0 0.395 0.380 0.395 0.380 0.395 128,000 48,655 0.3801 0.268 0.257 0.268 0.257 0.268 188,974 0.2575 0.00%
2022-09-14 0 0.405 0.390 0.405 0.380 0.405 111,000 43,305 0.3901 0.268 0.258 0.268 0.251 0.268 168,025 0.2577 0.00%
2022-09-13 0 0.405 0.400 0.405 0.400 0.405 131,000 52,520 0.4009 0.268 0.264 0.268 0.264 0.268 198,300 0.2649 0.00%
2022-09-09 0 0.405 0.395 0.405 0.390 0.405 108,000 42,325 0.3919 0.268 0.261 0.268 0.258 0.268 163,484 0.2589 1.25%
2022-09-08 0 0.400 0.390 0.400 - - 0 0 - 0.264 0.258 0.264 - - 0 - 0.00%
2022-09-07 0 0.400 0.395 0.405 0.400 0.400 207,000 82,800 0.4000 0.264 0.261 0.268 0.264 0.264 313,344 0.2642 1.27%
2022-09-06 0 0.395 0.395 0.400 0.385 0.395 362,000 141,325 0.3904 0.261 0.261 0.264 0.254 0.261 547,973 0.2579 2.60%
2022-09-05 0 0.385 0.380 0.385 0.385 0.395 345,000 132,870 0.3851 0.254 0.251 0.254 0.254 0.261 522,240 0.2544 -2.53%
2022-09-02 0 0.395 0.375 0.395 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2022-09-01 0 0.395 0.380 0.395 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2022-08-31 0 0.395 0.390 0.400 0.390 0.395 294,000 114,865 0.3907 0.261 0.258 0.264 0.258 0.261 445,039 0.2581 0.00%
2022-08-30 0 0.395 0.395 0.400 0.390 0.400 706,000 276,285 0.3913 0.261 0.261 0.264 0.258 0.264 1,068,699 0.2585 -3.66%
2022-08-29 0 0.410 0.400 0.420 - - 0 0 - 0.271 0.264 0.277 - - 0 - 0.00%
2022-08-26 0 0.410 0.410 0.415 0.410 0.415 864,000 356,475 0.4126 0.271 0.271 0.274 0.271 0.274 1,307,869 0.2726 0.00%
2022-08-25 0 0.410 0.410 0.420 0.410 0.420 918,000 377,580 0.4113 0.271 0.271 0.277 0.271 0.277 1,389,611 0.2717 -2.38%
2022-08-24 0 0.420 0.390 0.420 0.415 0.420 401,000 166,420 0.4150 0.277 0.258 0.277 0.274 0.277 607,009 0.2742 1.20%
2022-08-23 0 0.415 0.410 0.415 - - 0 0 - 0.274 0.271 0.274 - - 0 - -2.35%
2022-08-22 0 0.425 0.410 0.425 0.415 0.430 189,000 80,640 0.4267 0.281 0.271 0.281 0.274 0.284 286,096 0.2819 6.25%
2022-08-19 0 0.400 0.395 0.410 0.400 0.410 304,000 123,935 0.4077 0.264 0.261 0.271 0.264 0.271 460,176 0.2693 2.56%
2022-08-18 0 0.390 0.390 0.405 0.380 0.405 92,000 36,385 0.3955 0.258 0.258 0.268 0.251 0.268 139,264 0.2613 -2.50%
2022-08-17 0 0.400 0.395 0.410 0.395 0.410 15,000 6,110 0.4073 0.264 0.261 0.271 0.261 0.271 22,706 0.2691 -2.44%
2022-08-16 0 0.410 0.390 0.410 0.390 0.410 19,000 7,515 0.3955 0.271 0.258 0.271 0.258 0.271 28,761 0.2613 2.50%
2022-08-15 0 0.400 0.400 0.405 0.400 0.410 316,000 126,410 0.4000 0.264 0.264 0.268 0.264 0.271 478,341 0.2643 0.00%
2022-08-12 0 0.400 0.400 0.410 0.400 0.410 256,000 103,220 0.4032 0.264 0.264 0.271 0.264 0.271 387,517 0.2664 -1.23%
2022-08-11 0 0.405 0.400 0.405 0.400 0.405 776,000 311,905 0.4019 0.268 0.264 0.268 0.264 0.268 1,174,660 0.2655 -1.22%
2022-08-10 0 0.410 0.405 0.410 0.405 0.420 472,000 195,485 0.4142 0.271 0.268 0.271 0.268 0.277 714,484 0.2736 2.50%
2022-08-09 0 0.400 0.395 0.400 0.380 0.445 1,829,000 724,050 0.3959 0.264 0.261 0.264 0.251 0.294 2,768,626 0.2615 6.67%
2022-08-08 0 0.375 0.335 0.375 0.365 0.375 70,000 25,750 0.3679 0.248 0.221 0.248 0.241 0.248 105,962 0.2430 0.00%
2022-08-05 0 0.375 0.355 0.375 0.335 0.375 133,000 47,080 0.3540 0.248 0.235 0.248 0.221 0.248 201,327 0.2338 0.00%
2022-08-04 0 0.375 0.350 0.375 0.370 0.375 127,000 47,490 0.3739 0.248 0.231 0.248 0.244 0.248 192,245 0.2470 4.17%
2022-08-03 0 0.360 0.360 0.370 0.360 0.370 392,000 142,290 0.3630 0.238 0.238 0.244 0.238 0.244 593,385 0.2398 -4.00%
2022-08-02 0 0.375 0.360 0.375 - - 0 0 - 0.248 0.238 0.248 - - 0 - 0.00%
2022-08-01 0 0.375 0.365 0.375 0.360 0.395 324,000 121,545 0.3751 0.248 0.241 0.248 0.238 0.261 490,451 0.2478 -1.32%
2022-07-29 0 0.380 0.370 0.395 - - 0 0 - 0.251 0.244 0.261 - - 0 - 0.00%
2022-07-28 0 0.380 0.360 0.395 0.380 0.380 20,000 7,600 0.3800 0.251 0.238 0.261 0.251 0.251 30,275 0.2510 0.00%
2022-07-27 0 0.380 0.380 0.395 0.360 0.360 1,000 360 0.3600 0.251 0.251 0.261 0.238 0.238 1,514 0.2378 1.33%
2022-07-26 0 0.375 0.365 0.395 - - 0 0 - 0.248 0.241 0.261 - - 0 - 0.00%
2022-07-25 0 0.375 0.370 0.395 0.375 0.375 30,000 11,250 0.3750 0.248 0.244 0.261 0.248 0.248 45,412 0.2477 0.00%
2022-07-22 0 0.375 0.375 0.395 0.370 0.375 118,000 44,005 0.3729 0.248 0.248 0.261 0.244 0.248 178,621 0.2464 -2.60%
2022-07-21 0 0.385 0.370 0.390 - - 0 0 - 0.254 0.244 0.258 - - 0 - 0.00%
2022-07-20 0 0.385 0.360 0.385 - - 0 0 - 0.254 0.238 0.254 - - 0 - 0.00%
2022-07-19 0 0.385 0.370 0.395 0.350 0.385 58,000 20,725 0.3573 0.254 0.244 0.261 0.231 0.254 87,797 0.2361 -2.53%
2022-07-18 0 0.395 0.365 0.395 0.360 0.395 150,000 54,550 0.3637 0.261 0.241 0.261 0.238 0.261 227,061 0.2402 1.28%
2022-07-15 0 0.390 0.380 0.390 0.390 0.410 1,627,000 649,460 0.3992 0.258 0.251 0.258 0.258 0.271 2,462,851 0.2637 -9.30%
2022-07-14 0 0.430 0.410 0.440 0.430 0.430 5,000 2,150 0.4300 0.284 0.271 0.291 0.284 0.284 7,569 0.2841 2.38%
2022-07-13 0 0.420 0.410 0.430 0.420 0.420 10,000 4,200 0.4200 0.277 0.271 0.284 0.277 0.277 15,137 0.2775 -2.33%
2022-07-12 0 0.430 0.410 0.430 - - 0 0 - 0.284 0.271 0.284 - - 0 - 0.00%
2022-07-11 0 0.430 0.410 0.430 - - 15,000 6,450 0.4300 0.284 0.271 0.284 - - 22,706 0.2841 0.00%
2022-07-08 0 0.430 0.430 0.480 - - 0 0 - 0.284 0.284 0.317 - - 0 - 0.00%
2022-07-07 0 0.430 0.430 0.440 0.430 0.445 141,000 62,165 0.4409 0.284 0.284 0.291 0.284 0.294 213,437 0.2913 0.00%
2022-07-06 0 0.430 0.430 0.435 - - 0 0 - 0.284 0.284 0.287 - - 0 - 0.00%
2022-07-05 0 0.430 0.420 0.440 0.430 0.430 100,000 43,000 0.4300 0.284 0.277 0.291 0.284 0.284 151,374 0.2841 0.00%
2022-07-04 0 0.430 0.420 0.430 0.430 0.430 2,000 860 0.4300 0.284 0.277 0.284 0.284 0.284 3,027 0.2841 -3.37%
2022-06-30 0 0.445 0.440 0.445 0.445 0.445 21,000 9,345 0.4450 0.294 0.291 0.294 0.294 0.294 31,788 0.2940 0.00%
2022-06-29 0 0.445 0.440 0.445 0.440 0.445 24,000 10,570 0.4404 0.294 0.291 0.294 0.291 0.294 36,330 0.2909 0.00%
2022-06-28 0 0.445 0.435 0.445 0.430 0.445 810,000 358,615 0.4427 0.294 0.287 0.294 0.284 0.294 1,226,128 0.2925 3.49%
2022-06-27 0 0.430 0.430 0.440 0.430 0.440 38,000 16,430 0.4324 0.284 0.284 0.291 0.284 0.291 57,522 0.2856 0.00%
2022-06-24 0 0.430 0.420 0.445 - - 0 0 - 0.284 0.277 0.294 - - 0 - 0.00%
2022-06-23 0 0.430 0.420 0.435 0.430 0.430 42,000 18,060 0.4300 0.284 0.277 0.287 0.284 0.284 63,577 0.2841 0.00%
2022-06-22 0 0.430 0.430 0.440 0.430 0.430 162,000 69,660 0.4300 0.284 0.284 0.291 0.284 0.284 245,226 0.2841 0.00%
2022-06-21 0 0.430 0.430 0.440 0.430 0.430 304,000 130,720 0.4300 0.284 0.284 0.291 0.284 0.284 460,176 0.2841 0.00%
2022-06-20 0 0.430 0.430 0.445 0.430 0.430 1,000 430 0.4300 0.284 0.284 0.294 0.284 0.284 1,514 0.2841 -2.27%
2022-06-17 0 0.440 0.430 0.440 0.440 0.445 1,002,000 444,885 0.4440 0.291 0.284 0.291 0.291 0.294 1,516,765 0.2933 0.00%
2022-06-16 0 0.440 0.430 0.440 0.430 0.445 169,000 72,700 0.4302 0.291 0.284 0.291 0.284 0.294 255,822 0.2842 2.33%
2022-06-15 0 0.430 0.430 0.445 0.430 0.440 21,000 9,040 0.4305 0.284 0.284 0.294 0.284 0.291 31,788 0.2844 -2.27%
2022-06-14 0 0.440 0.430 0.440 0.440 0.440 4,000 1,760 0.4400 0.291 0.284 0.291 0.291 0.291 6,055 0.2907 2.33%
2022-06-13 0 0.430 0.405 0.430 0.430 0.430 103,000 44,290 0.4300 0.284 0.268 0.284 0.284 0.284 155,915 0.2841 -1.15%
2022-06-10 0 0.435 0.430 0.445 - - 0 0 - 0.287 0.284 0.294 - - 0 - 0.00%
2022-06-09 0 0.435 0.430 0.435 - - 0 0 - 0.287 0.284 0.287 - - 0 - 0.00%
2022-06-08 0 0.435 0.430 0.440 0.435 0.435 105,000 45,675 0.4350 0.287 0.284 0.291 0.287 0.287 158,942 0.2874 -2.25%
2022-06-07 0 0.445 0.430 0.445 - - 0 0 - 0.294 0.284 0.294 - - 0 - 0.00%
2022-06-06 0 0.445 0.430 0.445 0.430 0.445 2,000 875 0.4375 0.294 0.284 0.294 0.284 0.294 3,027 0.2890 0.00%
2022-06-02 0 0.445 0.430 0.445 0.430 0.445 122,000 52,795 0.4327 0.294 0.284 0.294 0.284 0.294 184,676 0.2859 0.00%
2022-06-01 0 0.445 0.430 0.445 0.445 0.445 163,000 72,535 0.4450 0.294 0.284 0.294 0.294 0.294 246,739 0.2940 1.14%
2022-05-31 0 0.440 0.440 0.445 0.440 0.445 7,000 3,085 0.4407 0.291 0.291 0.294 0.291 0.294 10,596 0.2911 1.15%
2022-05-30 0 0.435 0.435 0.440 0.430 0.435 383,000 165,720 0.4327 0.287 0.287 0.291 0.284 0.287 579,762 0.2858 1.16%
2022-05-27 0 0.430 0.430 0.435 0.430 0.430 55,000 23,650 0.4300 0.284 0.284 0.287 0.284 0.284 83,256 0.2841 0.00%
2022-05-26 0 0.430 0.430 0.435 0.425 0.430 188,000 80,750 0.4295 0.284 0.284 0.287 0.281 0.284 284,583 0.2837 0.00%
2022-05-25 0 0.430 0.430 0.435 0.425 0.435 853,000 363,025 0.4256 0.284 0.284 0.287 0.281 0.287 1,291,218 0.2811 -3.37%
2022-05-24 0 0.445 0.435 0.445 - - 0 0 - 0.294 0.287 0.294 - - 0 - 0.00%
2022-05-23 0 0.445 0.435 0.445 0.435 0.445 58,000 25,250 0.4353 0.294 0.287 0.294 0.287 0.294 87,797 0.2876 0.00%
2022-05-20 0 0.445 0.435 0.445 0.440 0.445 10,000 4,410 0.4410 0.294 0.287 0.294 0.291 0.294 15,137 0.2913 0.00%
2022-05-19 0 0.445 0.440 0.445 0.435 0.445 147,000 64,290 0.4373 0.294 0.291 0.294 0.287 0.294 222,519 0.2889 0.00%
2022-05-18 0 0.445 0.440 0.445 0.440 0.445 68,000 29,930 0.4401 0.294 0.291 0.294 0.291 0.294 102,934 0.2908 1.14%
2022-05-17 0 0.440 0.430 0.440 0.430 0.440 9,000 3,910 0.4344 0.291 0.284 0.291 0.284 0.291 13,624 0.2870 2.33%
2022-05-16 0 0.430 0.420 0.430 0.430 0.435 400,000 172,070 0.4302 0.284 0.277 0.284 0.284 0.287 605,495 0.2842 -1.15%
2022-05-13 0 0.435 0.435 0.445 0.430 0.445 57,000 24,720 0.4337 0.287 0.287 0.294 0.284 0.294 86,283 0.2865 1.16%
2022-05-12 0 0.430 0.430 0.440 0.430 0.445 1,748,000 752,105 0.4303 0.284 0.284 0.291 0.284 0.294 2,646,014 0.2842 -3.37%
2022-05-11 0 0.445 0.430 0.450 - - 0 0 - 0.294 0.284 0.297 - - 0 - -1.11%
2022-05-10 0 0.450 0.435 0.460 0.420 0.460 86,000 37,055 0.4309 0.297 0.287 0.304 0.277 0.304 130,181 0.2846 -2.17%
2022-05-06 0 0.460 0.440 0.460 - - 0 0 - 0.304 0.291 0.304 - - 0 - -2.13%
2022-05-05 0 0.470 0.425 0.470 - - 0 0 - 0.310 0.281 0.310 - - 0 - 0.00%
2022-05-04 0 0.470 0.435 0.470 0.450 0.470 44,000 19,840 0.4509 0.310 0.287 0.310 0.297 0.310 66,604 0.2979 4.44%
2022-05-03 0 0.450 0.450 0.460 0.430 0.475 2,497,000 1,124,840 0.4505 0.297 0.297 0.304 0.284 0.314 3,779,803 0.2976 4.65%
2022-04-29 0 0.430 0.420 0.435 0.420 0.435 301,000 126,435 0.4200 0.284 0.277 0.287 0.277 0.287 455,635 0.2775 0.00%
2022-04-28 0 0.430 0.420 0.435 0.420 0.435 266,000 111,745 0.4201 0.284 0.277 0.287 0.277 0.287 402,654 0.2775 2.38%
2022-04-27 0 0.420 0.420 0.425 0.420 0.430 664,000 278,890 0.4200 0.277 0.277 0.281 0.277 0.284 1,005,122 0.2775 -3.45%
2022-04-26 0 0.435 0.430 0.435 0.430 0.435 57,000 24,720 0.4337 0.287 0.284 0.287 0.284 0.287 86,283 0.2865 0.00%
2022-04-25 0 0.435 0.420 0.450 0.420 0.445 173,000 73,005 0.4220 0.287 0.277 0.297 0.277 0.294 261,877 0.2788 -4.40%
2022-04-22 0 0.455 0.425 0.455 0.420 0.455 152,000 64,150 0.4220 0.301 0.281 0.301 0.277 0.301 230,088 0.2788 2.25%
2022-04-21 0 0.445 0.415 0.445 - - 0 0 - 0.294 0.274 0.294 - - 0 - 0.00%
2022-04-20 0 0.445 0.415 0.445 - - 0 0 - 0.294 0.274 0.294 - - 0 - -1.11%
2022-04-19 0 0.450 0.415 0.450 0.415 0.455 94,000 39,170 0.4167 0.297 0.274 0.297 0.274 0.301 142,291 0.2753 7.14%
2022-04-14 0 0.420 0.410 0.435 - - 0 0 - 0.277 0.271 0.287 - - 0 - 0.00%
2022-04-13 0 0.420 0.410 0.440 - - 0 0 - 0.277 0.271 0.291 - - 0 - 0.00%
2022-04-12 0 0.420 0.400 0.420 - - 0 0 - 0.277 0.264 0.277 - - 0 - -3.45%
2022-04-11 0 0.435 0.410 0.435 0.410 0.435 279,000 114,815 0.4115 0.287 0.271 0.287 0.271 0.287 422,333 0.2719 -2.25%
2022-04-08 0 0.445 0.430 0.445 0.425 0.445 702,000 303,070 0.4317 0.294 0.284 0.294 0.281 0.294 1,062,644 0.2852 4.71%
2022-04-07 0 0.425 0.410 0.425 0.410 0.430 551,000 236,910 0.4300 0.281 0.271 0.281 0.271 0.284 834,069 0.2840 3.66%
2022-04-06 0 0.410 0.410 0.425 - - 0 0 - 0.271 0.271 0.281 - - 0 - 0.00%
2022-04-04 0 0.410 0.410 0.425 0.410 0.425 317,000 132,940 0.4194 0.271 0.271 0.281 0.271 0.281 479,855 0.2770 2.50%
2022-04-01 0 0.400 0.390 0.430 0.370 0.400 705,000 277,670 0.3939 0.264 0.258 0.284 0.244 0.264 1,067,185 0.2602 1.27%
2022-03-31 0 0.395 0.385 0.395 0.380 0.395 137,000 52,750 0.3850 0.261 0.254 0.261 0.251 0.261 207,382 0.2544 5.33%
2022-03-30 0 0.375 0.370 0.375 0.370 0.375 210,000 78,700 0.3748 0.248 0.244 0.248 0.244 0.248 317,885 0.2476 -1.32%
2022-03-29 0 0.380 0.375 0.380 0.380 0.390 374,000 142,985 0.3823 0.251 0.248 0.251 0.251 0.258 566,138 0.2526 -1.30%
2022-03-28 0 0.385 0.385 0.390 0.355 0.390 724,000 278,255 0.3843 0.254 0.254 0.258 0.235 0.258 1,095,946 0.2539 8.45%
2022-03-25 0 0.355 0.355 0.365 0.355 0.375 1,047,000 375,515 0.3587 0.235 0.235 0.241 0.235 0.248 1,584,883 0.2369 1.43%
2022-03-24 0 0.350 0.350 0.370 0.350 0.380 27,000 9,560 0.3541 0.231 0.231 0.244 0.231 0.251 40,871 0.2339 0.00%
2022-03-23 0 0.350 0.350 0.370 0.350 0.375 1,084,000 384,760 0.3549 0.231 0.231 0.244 0.231 0.248 1,640,892 0.2345 0.00%
2022-03-22 0 0.350 0.350 0.380 0.335 0.380 46,000 16,220 0.3526 0.231 0.231 0.251 0.221 0.251 69,632 0.2329 4.48%
2022-03-21 0 0.335 0.330 0.345 0.300 0.340 822,000 263,410 0.3205 0.221 0.218 0.228 0.198 0.225 1,244,292 0.2117 -1.47%
2022-03-18 0 0.340 0.340 0.355 0.340 0.360 681,000 232,855 0.3419 0.225 0.225 0.235 0.225 0.238 1,030,855 0.2259 -1.45%
2022-03-17 0 0.345 0.340 0.345 0.340 0.350 919,000 313,245 0.3409 0.228 0.225 0.228 0.225 0.231 1,391,125 0.2252 2.99%
2022-03-16 0 0.335 0.335 0.340 0.320 0.340 426,000 140,755 0.3304 0.221 0.221 0.225 0.211 0.225 644,852 0.2183 6.35%
2022-03-15 0 0.315 0.315 0.340 0.300 0.345 679,000 217,620 0.3205 0.208 0.208 0.225 0.198 0.228 1,027,828 0.2117 -8.70%
2022-03-14 0 0.345 0.320 0.345 0.320 0.350 247,000 82,565 0.3343 0.228 0.211 0.228 0.211 0.231 373,893 0.2208 -1.43%
2022-03-11 0 0.350 0.350 0.360 0.350 0.365 389,000 137,440 0.3533 0.231 0.231 0.238 0.231 0.241 588,844 0.2334 -2.78%
2022-03-10 0 0.360 0.360 0.365 0.360 0.365 316,000 114,860 0.3635 0.238 0.238 0.241 0.238 0.241 478,341 0.2401 1.41%
2022-03-09 0 0.355 0.350 0.370 0.355 0.370 44,000 15,680 0.3564 0.235 0.231 0.244 0.235 0.244 66,604 0.2354 -5.33%
2022-03-08 0 0.375 0.370 0.375 0.375 0.375 100,000 37,500 0.3750 0.248 0.244 0.248 0.248 0.248 151,374 0.2477 0.00%
2022-03-07 0 0.375 0.370 0.380 0.360 0.380 205,000 76,755 0.3744 0.248 0.244 0.251 0.238 0.251 310,316 0.2473 1.35%
2022-03-04 0 0.370 0.365 0.370 - - 39,000 14,430 0.3700 0.244 0.241 0.244 - - 59,036 0.2444 0.00%
2022-03-03 0 0.370 0.360 0.370 0.360 0.380 418,000 150,930 0.3611 0.244 0.238 0.244 0.238 0.251 632,742 0.2385 -2.63%
2022-03-02 0 0.380 0.375 0.380 - - 0 0 - 0.251 0.248 0.251 - - 0 - 0.00%
2022-03-01 0 0.380 0.370 0.380 0.380 0.380 2,000 760 0.3800 0.251 0.244 0.251 0.251 0.251 3,027 0.2510 0.00%
2022-02-28 0 0.380 0.375 0.380 0.370 0.395 186,000 71,525 0.3845 0.251 0.248 0.251 0.244 0.261 281,555 0.2540 0.00%
2022-02-25 0 0.380 0.375 0.380 0.370 0.395 74,000 27,760 0.3751 0.251 0.248 0.251 0.244 0.261 112,017 0.2478 0.00%
2022-02-24 0 0.380 0.370 0.390 0.380 0.385 451,000 172,180 0.3818 0.251 0.244 0.258 0.251 0.254 682,696 0.2522 -1.30%
2022-02-23 0 0.385 0.375 0.385 - - 0 0 - 0.254 0.248 0.254 - - 0 - 0.00%
2022-02-22 0 0.385 0.375 0.385 - - 0 0 - 0.254 0.248 0.254 - - 0 - 0.00%
2022-02-21 0 0.385 0.375 0.385 0.375 0.385 747,000 283,450 0.3795 0.254 0.248 0.254 0.248 0.254 1,130,762 0.2507 0.00%
2022-02-18 0 0.385 0.380 0.385 0.380 0.385 846,000 324,005 0.3830 0.254 0.251 0.254 0.251 0.254 1,280,622 0.2530 0.00%
2022-02-17 0 0.385 0.380 0.385 0.380 0.385 506,000 192,300 0.3800 0.254 0.251 0.254 0.251 0.254 765,951 0.2511 1.32%
2022-02-16 0 0.380 0.380 0.385 0.380 0.385 336,000 127,710 0.3801 0.251 0.251 0.254 0.251 0.254 508,616 0.2511 0.00%
2022-02-15 0 0.380 0.380 0.390 0.380 0.395 655,000 250,950 0.3831 0.251 0.251 0.258 0.251 0.261 991,498 0.2531 -2.56%
2022-02-14 0 0.390 0.380 0.390 0.390 0.390 26,000 10,140 0.3900 0.258 0.251 0.258 0.258 0.258 39,357 0.2576 0.00%
2022-02-11 0 0.390 0.380 0.395 0.385 0.395 694,000 267,250 0.3851 0.258 0.251 0.261 0.254 0.261 1,050,534 0.2544 0.00%
2022-02-10 0 0.390 0.385 0.390 0.390 0.400 333,000 129,900 0.3901 0.258 0.254 0.258 0.258 0.264 504,075 0.2577 -2.50%
2022-02-09 0 0.400 0.385 0.400 0.385 0.400 1,181,000 456,435 0.3865 0.264 0.254 0.264 0.254 0.264 1,787,724 0.2553 3.90%
2022-02-08 0 0.385 0.380 0.395 0.380 0.400 503,000 195,145 0.3880 0.254 0.251 0.261 0.251 0.264 761,410 0.2563 -2.53%
2022-02-07 0 0.395 0.390 0.400 0.395 0.400 138,000 54,980 0.3984 0.261 0.258 0.264 0.261 0.264 208,896 0.2632 -1.25%
2022-02-04 0 0.400 0.400 0.410 - - 0 0 - 0.264 0.264 0.271 - - 0 - 0.00%
2022-01-31 0 0.400 0.395 0.405 0.400 0.405 28,000 11,240 0.4014 0.264 0.261 0.268 0.264 0.268 42,385 0.2652 0.00%
2022-01-28 0 0.400 0.395 0.405 0.395 0.405 1,236,000 493,175 0.3990 0.264 0.261 0.268 0.261 0.268 1,870,980 0.2636 -2.44%
2022-01-27 0 0.410 0.410 0.415 0.410 0.420 674,000 278,830 0.4137 0.271 0.271 0.274 0.271 0.277 1,020,259 0.2733 -1.20%
2022-01-26 0 0.415 0.410 0.420 0.415 0.420 274,000 114,080 0.4164 0.274 0.271 0.277 0.274 0.277 414,764 0.2750 -1.19%
2022-01-25 0 0.420 0.410 0.420 0.420 0.425 8,000 3,375 0.4219 0.277 0.271 0.277 0.277 0.281 12,110 0.2787 0.00%
2022-01-24 0 0.420 0.410 0.420 0.410 0.420 275,000 114,780 0.4174 0.277 0.271 0.277 0.271 0.277 416,278 0.2757 0.00%
2022-01-21 0 0.420 0.410 0.420 - - 0 0 - 0.277 0.271 0.277 - - 0 - 0.00%
2022-01-20 0 0.420 0.410 0.420 0.415 0.420 271,000 113,045 0.4171 0.277 0.271 0.277 0.274 0.277 410,223 0.2756 0.00%
2022-01-19 0 0.420 0.415 0.420 - - 0 0 - 0.277 0.274 0.277 - - 0 - 0.00%
2022-01-18 0 0.420 0.415 0.420 0.415 0.425 758,000 317,105 0.4183 0.277 0.274 0.277 0.274 0.281 1,147,413 0.2764 3.70%
2022-01-17 0 0.405 0.405 0.425 0.405 0.425 467,000 193,680 0.4147 0.268 0.268 0.281 0.268 0.281 706,916 0.2740 -3.57%
2022-01-14 0 0.420 0.420 0.450 0.420 0.425 1,126,000 473,285 0.4203 0.277 0.277 0.297 0.277 0.281 1,704,469 0.2777 0.00%
2022-01-13 0 0.420 0.415 0.420 0.410 0.430 321,000 135,250 0.4213 0.277 0.274 0.277 0.271 0.284 485,910 0.2783 0.00%
2022-01-12 0 0.420 0.420 0.430 0.420 0.425 236,000 99,225 0.4204 0.277 0.277 0.284 0.277 0.281 357,242 0.2778 0.00%
2022-01-11 0 0.420 0.420 0.425 0.420 0.425 258,000 109,405 0.4241 0.277 0.277 0.281 0.277 0.281 390,544 0.2801 1.20%
2022-01-10 0 0.415 0.415 0.430 0.415 0.430 173,000 73,360 0.4240 0.274 0.274 0.284 0.274 0.284 261,877 0.2801 -1.19%
2022-01-07 0 0.420 0.415 0.420 0.420 0.420 11,000 4,620 0.4200 0.277 0.274 0.277 0.277 0.277 16,651 0.2775 0.00%
2022-01-06 0 0.420 0.415 0.420 0.420 0.435 114,000 48,690 0.4271 0.277 0.274 0.277 0.277 0.287 172,566 0.2822 -1.18%
2022-01-05 0 0.425 0.420 0.425 0.420 0.425 409,000 172,320 0.4213 0.281 0.277 0.281 0.277 0.281 619,119 0.2783 -1.16%
2022-01-04 0 0.430 0.420 0.430 0.425 0.430 12,000 5,110 0.4258 0.284 0.277 0.284 0.281 0.284 18,165 0.2813 1.18%
2022-01-03 0 0.425 0.420 0.430 0.425 0.425 122,000 51,850 0.4250 0.281 0.277 0.284 0.281 0.281 184,676 0.2808 -1.16%
2021-12-31 0 0.430 0.425 0.430 0.425 0.435 246,000 104,585 0.4251 0.284 0.281 0.284 0.281 0.287 372,379 0.2809 -1.15%
2021-12-30 0 0.435 0.420 0.435 - - 0 0 - 0.287 0.277 0.287 - - 0 - 0.00%
2021-12-29 0 0.435 0.425 0.435 0.420 0.435 50,000 21,090 0.4218 0.287 0.281 0.287 0.277 0.287 75,687 0.2786 0.00%
2021-12-28 0 0.435 0.430 0.440 0.420 0.435 113,000 49,135 0.4348 0.287 0.284 0.291 0.277 0.287 171,052 0.2873 -2.25%
2021-12-24 0 0.445 0.430 0.445 - - 0 0 - 0.294 0.284 0.294 - - 0 - -1.11%
2021-12-23 0 0.450 0.420 0.450 0.430 0.450 268,000 118,575 0.4424 0.297 0.277 0.297 0.284 0.297 405,682 0.2923 4.65%
2021-12-22 0 0.430 0.430 0.435 0.430 0.445 740,000 318,805 0.4308 0.284 0.284 0.287 0.284 0.294 1,120,166 0.2846 -1.15%
2021-12-21 0 0.435 0.425 0.435 0.435 0.440 128,000 55,750 0.4355 0.287 0.281 0.287 0.287 0.291 193,758 0.2877 -1.14%
2021-12-20 0 0.440 0.435 0.445 0.440 0.450 585,000 257,770 0.4406 0.291 0.287 0.294 0.291 0.297 885,537 0.2911 0.00%
2021-12-17 0 0.440 0.435 0.440 0.440 0.445 830,000 365,285 0.4401 0.291 0.287 0.291 0.291 0.294 1,256,402 0.2907 -2.22%
2021-12-16 0 0.450 0.445 0.450 0.445 0.450 485,000 217,245 0.4479 0.297 0.294 0.297 0.294 0.297 734,163 0.2959 0.00%
2021-12-15 0 0.450 0.445 0.450 0.440 0.450 11,357,000 5,110,640 0.4500 0.297 0.294 0.297 0.291 0.297 17,191,519 0.2973 0.00%
2021-12-14 0 0.450 0.440 0.450 0.440 0.450 877,000 393,840 0.4491 0.297 0.291 0.297 0.291 0.297 1,327,548 0.2967 -2.17%
2021-12-13 0 0.460 0.445 0.460 0.445 0.460 744,000 336,090 0.4517 0.304 0.294 0.304 0.294 0.304 1,126,221 0.2984 3.37%
2021-12-10 0 0.445 0.440 0.460 0.440 0.465 2,033,000 913,780 0.4495 0.294 0.291 0.304 0.291 0.307 3,077,429 0.2969 1.14%
2021-12-09 0 0.440 0.430 0.440 0.435 0.445 56,000 24,540 0.4382 0.291 0.284 0.291 0.287 0.294 84,769 0.2895 -1.12%
2021-12-08 0 0.445 0.440 0.445 0.440 0.470 1,305,000 576,255 0.4416 0.294 0.291 0.294 0.291 0.310 1,975,428 0.2917 2.30%
2021-12-07 0 0.435 0.430 0.440 0.430 0.445 4,264,000 1,853,440 0.4347 0.287 0.284 0.291 0.284 0.294 6,454,578 0.2872 1.16%
2021-12-06 0 0.430 0.430 0.440 0.430 0.440 698,000 302,090 0.4328 0.284 0.284 0.291 0.284 0.291 1,056,589 0.2859 -2.27%
2021-12-03 0 0.440 0.435 0.440 0.440 0.465 5,420,000 2,412,265 0.4451 0.291 0.287 0.291 0.291 0.307 8,204,458 0.2940 -5.38%
2021-12-02 0 0.465 0.455 0.470 0.450 0.465 4,844,000 2,204,815 0.4552 0.307 0.301 0.310 0.297 0.307 7,332,546 0.3007 -1.06%
2021-12-01 0 0.470 0.465 0.470 0.460 0.470 172,000 80,330 0.4670 0.310 0.307 0.310 0.304 0.310 260,363 0.3085 -1.05%
2021-11-30 0 0.475 0.470 0.475 0.475 0.475 17,000 8,075 0.4750 0.314 0.310 0.314 0.314 0.314 25,734 0.3138 -2.06%
2021-11-29 0 0.485 0.475 0.485 0.480 0.485 9,000 4,350 0.4833 0.320 0.314 0.320 0.317 0.320 13,624 0.3193 -1.02%
2021-11-26 0 0.490 0.480 0.490 - - 5,000 2,400 0.4800 0.324 0.317 0.324 - - 7,569 0.3171 0.00%
2021-11-25 0 0.490 0.480 0.490 - - 0 0 - 0.324 0.317 0.324 - - 0 - 0.00%
2021-11-24 0 0.490 0.480 0.490 - - 0 0 - 0.324 0.317 0.324 - - 0 - 0.00%
2021-11-23 0 0.490 0.480 0.490 0.475 0.495 395,000 193,185 0.4891 0.324 0.317 0.324 0.314 0.327 597,926 0.3231 2.08%
2021-11-22 0 0.480 0.480 0.485 0.480 0.480 101,000 48,480 0.4800 0.317 0.317 0.320 0.317 0.317 152,888 0.3171 -2.04%
2021-11-19 0 0.490 0.480 0.490 - - 0 0 - 0.324 0.317 0.324 - - 0 - 0.00%
2021-11-18 0 0.490 0.480 0.500 0.490 0.490 105,000 51,450 0.4900 0.324 0.317 0.330 0.324 0.324 158,942 0.3237 -1.01%
2021-11-17 0 0.495 0.490 0.495 0.490 0.495 94,000 46,065 0.4901 0.327 0.324 0.327 0.324 0.327 142,291 0.3237 0.00%
2021-11-16 0 0.495 0.495 0.520 0.495 0.500 174,000 86,960 0.4998 0.327 0.327 0.344 0.327 0.330 263,390 0.3302 -1.00%
2021-11-15 0 0.500 0.500 0.540 0.490 0.500 296,000 146,385 0.4945 0.330 0.330 0.357 0.324 0.330 448,066 0.3267 4.17%
2021-11-12 0 0.480 0.475 0.490 0.480 0.480 286,000 137,280 0.4800 0.317 0.314 0.324 0.317 0.317 432,929 0.3171 -2.04%
2021-11-11 0 0.490 0.480 0.490 0.490 0.490 1,000 490 0.4900 0.324 0.317 0.324 0.324 0.324 1,514 0.3237 0.00%
2021-11-10 0 0.490 0.480 0.490 - - 0 0 - 0.324 0.317 0.324 - - 0 - 0.00%
2021-11-09 0 0.490 0.480 0.490 0.480 0.490 187,000 90,685 0.4849 0.324 0.317 0.324 0.317 0.324 283,069 0.3204 2.08%
2021-11-08 0 0.480 0.480 0.485 0.475 0.480 32,000 15,320 0.4788 0.317 0.317 0.320 0.314 0.317 48,440 0.3163 0.00%
2021-11-05 0 0.480 0.480 0.490 0.480 0.490 14,000 6,750 0.4821 0.317 0.317 0.324 0.317 0.324 21,192 0.3185 -2.04%
2021-11-04 0 0.490 0.480 0.490 0.490 0.490 5,000 2,450 0.4900 0.324 0.317 0.324 0.324 0.324 7,569 0.3237 1.03%
2021-11-03 0 0.485 0.480 0.490 0.485 0.495 918,000 448,265 0.4883 0.320 0.317 0.324 0.320 0.327 1,389,611 0.3226 1.04%
2021-11-02 0 0.480 0.475 0.490 0.480 0.490 607,000 292,705 0.4822 0.317 0.314 0.324 0.317 0.324 918,839 0.3186 -1.03%
2021-11-01 0 0.485 0.480 0.490 0.480 0.490 101,000 49,105 0.4862 0.320 0.317 0.324 0.317 0.324 152,888 0.3212 -2.02%
2021-10-29 0 0.495 0.490 0.495 0.485 0.500 675,000 331,520 0.4911 0.327 0.324 0.327 0.320 0.330 1,021,773 0.3245 3.13%
2021-10-28 0 0.480 0.480 0.495 0.480 0.490 141,000 69,080 0.4899 0.317 0.317 0.327 0.317 0.324 213,437 0.3237 -2.04%
2021-10-27 0 0.490 0.485 0.495 0.485 0.490 1,867,000 914,825 0.4900 0.324 0.320 0.327 0.320 0.324 2,826,148 0.3237 0.00%
2021-10-26 0 0.490 0.480 0.490 0.485 0.490 16,000 7,815 0.4884 0.324 0.317 0.324 0.320 0.324 24,220 0.3227 0.00%
2021-10-25 0 0.490 0.490 0.495 0.490 0.490 1,135,000 556,150 0.4900 0.324 0.324 0.327 0.324 0.324 1,718,092 0.3237 -2.00%
2021-10-22 0 0.500 0.490 0.500 0.500 0.500 20,000 10,000 0.5000 0.330 0.324 0.330 0.330 0.330 30,275 0.3303 0.00%
2021-10-21 0 0.500 0.490 0.500 0.490 0.500 19,000 9,430 0.4963 0.330 0.324 0.330 0.324 0.330 28,761 0.3279 0.00%
2021-10-20 0 0.500 0.490 0.500 0.490 0.500 261,000 128,650 0.4929 0.330 0.324 0.330 0.324 0.330 395,086 0.3256 0.00%
2021-10-19 0 0.500 0.495 0.510 0.495 0.590 1,293,000 671,905 0.5196 0.330 0.327 0.337 0.327 0.390 1,957,263 0.3433 0.00%
2021-10-18 0 0.500 0.500 0.540 0.500 0.500 336,000 168,000 0.5000 0.330 0.330 0.357 0.330 0.330 508,616 0.3303 0.00%
2021-10-15 0 0.500 0.500 0.520 0.495 0.500 219,000 109,495 0.5000 0.330 0.330 0.344 0.327 0.330 331,509 0.3303 0.00%
2021-10-12 0 0.500 0.495 0.500 0.500 0.500 2,000 1,000 0.5000 0.330 0.327 0.330 0.330 0.330 3,027 0.3303 0.00%
2021-10-11 0 0.500 0.495 0.510 - - 0 0 - 0.330 0.327 0.337 - - 0 - 0.00%
2021-10-08 0 0.500 0.490 0.520 0.490 0.510 744,000 372,010 0.5000 0.330 0.324 0.344 0.324 0.337 1,126,221 0.3303 0.00%
2021-10-07 0 0.500 0.500 0.510 0.500 0.510 43,000 21,530 0.5007 0.330 0.330 0.337 0.330 0.337 65,091 0.3308 -1.96%
2021-10-06 0 0.510 0.500 0.510 0.510 0.510 16,000 8,160 0.5100 0.337 0.330 0.337 0.337 0.337 24,220 0.3369 2.00%
2021-10-05 0 0.500 0.490 0.540 0.500 0.500 160,000 79,400 0.4963 0.330 0.324 0.357 0.330 0.330 242,198 0.3278 0.00%
2021-10-04 0 0.500 0.490 0.530 0.490 0.500 34,000 16,700 0.4912 0.330 0.324 0.350 0.324 0.330 51,467 0.3245 0.00%
2021-09-30 0 0.500 0.490 0.500 0.500 0.500 40,000 20,000 0.5000 0.330 0.324 0.330 0.330 0.330 60,550 0.3303 0.00%
2021-09-29 0 0.500 0.490 0.500 0.490 0.500 85,000 41,700 0.4906 0.330 0.324 0.330 0.324 0.330 128,668 0.3241 0.00%
2021-09-28 0 0.500 0.495 0.500 0.490 0.500 59,000 29,490 0.4998 0.330 0.327 0.330 0.324 0.330 89,311 0.3302 0.00%
2021-09-27 0 0.500 0.500 0.510 0.500 0.500 69,000 34,600 0.5014 0.330 0.330 0.337 0.330 0.330 104,448 0.3313 0.00%
2021-09-24 0 0.500 0.500 0.540 0.500 0.520 18,000 9,320 0.5178 0.330 0.330 0.357 0.330 0.344 27,247 0.3421 -1.96%
2021-09-23 0 0.510 0.500 0.540 0.500 0.540 104,000 53,630 0.5157 0.337 0.330 0.357 0.330 0.357 157,429 0.3407 -1.92%
2021-09-21 0 0.520 0.500 0.540 - - 0 0 - 0.344 0.330 0.357 - - 0 - 0.00%
2021-09-20 0 0.520 0.500 0.520 0.510 0.550 334,000 171,590 0.5137 0.344 0.330 0.344 0.337 0.363 505,588 0.3394 -3.70%
2021-09-17 0 0.540 0.520 0.570 0.540 0.590 250,000 135,540 0.5422 0.357 0.344 0.377 0.357 0.390 378,434 0.3582 -1.82%
2021-09-16 0 0.550 0.520 0.550 0.510 0.630 1,236,000 699,790 0.5662 0.363 0.344 0.363 0.337 0.416 1,870,980 0.3740 3.77%
2021-09-15 0 0.530 0.520 0.550 0.530 0.530 388,000 205,640 0.5300 0.350 0.344 0.363 0.350 0.350 587,330 0.3501 0.00%
2021-09-14 0 0.530 0.530 0.550 0.530 0.540 1,068,000 576,710 0.5400 0.350 0.350 0.363 0.350 0.357 1,616,672 0.3567 -1.85%
2021-09-13 0 0.540 0.520 0.540 0.540 0.540 542,000 287,270 0.5300 0.357 0.344 0.357 0.357 0.357 820,446 0.3501 0.00%
2021-09-10 0 0.540 0.530 0.550 0.530 0.540 217,000 115,270 0.5312 0.357 0.350 0.363 0.350 0.357 328,481 0.3509 1.89%
2021-09-09 0 0.530 0.520 0.540 0.520 0.540 972,000 514,410 0.5292 0.350 0.344 0.357 0.344 0.357 1,471,353 0.3496 -1.85%
2021-09-08 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.357 0.357 0.377 0.357 0.357 30,275 0.3567 -1.82%
2021-09-07 0 0.550 0.550 0.570 0.550 0.550 103,000 56,650 0.5500 0.363 0.363 0.377 0.363 0.363 155,915 0.3633 0.00%
2021-09-06 0 0.550 0.550 0.570 0.550 0.560 8,000 4,470 0.5588 0.363 0.363 0.377 0.363 0.370 12,110 0.3691 -3.51%
2021-09-03 0 0.570 0.540 0.570 - - 0 0 - 0.377 0.357 0.377 - - 0 - 0.00%
2021-09-02 0 0.570 0.560 0.600 0.560 0.570 4,000 2,260 0.5650 0.377 0.370 0.396 0.370 0.377 6,055 0.3732 -3.39%
2021-09-01 0 0.590 0.560 0.600 0.560 0.590 42,000 23,850 0.5679 0.390 0.370 0.396 0.370 0.390 63,577 0.3751 0.00%
2021-08-31 0 0.590 0.550 0.600 0.550 0.590 503,000 277,450 0.5516 0.390 0.363 0.396 0.363 0.390 761,410 0.3644 3.51%
2021-08-30 0 0.570 0.570 0.590 0.570 0.580 167,000 95,570 0.5723 0.377 0.377 0.390 0.377 0.383 252,794 0.3781 0.00%
2021-08-27 0 0.570 0.550 0.590 - - 0 0 - 0.377 0.363 0.390 - - 0 - 0.00%
2021-08-26 0 0.570 0.570 0.590 0.560 0.570 23,000 12,920 0.5617 0.377 0.377 0.390 0.370 0.377 34,816 0.3711 -5.00%
2021-08-25 0 0.600 0.570 0.600 - - 0 0 - 0.396 0.377 0.396 - - 0 - 0.00%
2021-08-24 0 0.600 0.590 0.600 - - 0 0 - 0.396 0.390 0.396 - - 0 - 0.00%
2021-08-23 0 0.600 0.580 0.600 0.580 0.600 4,000 2,360 0.5900 0.396 0.383 0.396 0.383 0.396 6,055 0.3898 3.45%
2021-08-20 0 0.580 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.383 0.383 0.396 0.383 0.383 6,055 0.3832 0.00%
2021-08-19 0 0.580 0.570 0.600 0.580 0.580 5,000 2,900 0.5800 0.383 0.377 0.396 0.383 0.383 7,569 0.3832 0.00%
2021-08-18 0 0.580 0.580 0.590 0.580 0.580 10,000 5,800 0.5800 0.383 0.383 0.390 0.383 0.383 15,137 0.3832 0.00%
2021-08-17 0 0.580 0.580 0.590 0.580 0.580 25,000 14,500 0.5800 0.383 0.383 0.390 0.383 0.383 37,843 0.3832 0.00%
2021-08-16 0 0.580 0.580 0.600 0.570 0.600 47,000 27,160 0.5779 0.383 0.383 0.396 0.377 0.396 71,146 0.3818 -3.33%
2021-08-13 0 0.600 0.570 0.600 0.570 0.600 65,000 37,080 0.5705 0.396 0.377 0.396 0.377 0.396 98,393 0.3769 3.45%
2021-08-12 0 0.580 0.580 0.600 0.570 0.580 182,000 105,530 0.5798 0.383 0.383 0.396 0.377 0.383 275,500 0.3830 -1.69%
2021-08-11 0 0.590 0.590 0.610 0.590 0.610 14,000 8,400 0.6000 0.390 0.390 0.403 0.390 0.403 21,192 0.3964 -1.67%
2021-08-10 0 0.600 0.590 0.610 0.600 0.610 391,000 236,600 0.6051 0.396 0.390 0.403 0.396 0.403 591,871 0.3997 -1.64%
2021-08-09 0 0.610 0.600 0.620 0.610 0.610 105,000 64,050 0.6100 0.403 0.396 0.410 0.403 0.403 158,942 0.4030 -3.17%
2021-08-06 0 0.630 0.600 0.630 0.620 0.640 21,000 13,040 0.6210 0.416 0.396 0.416 0.410 0.423 31,788 0.4102 5.00%
2021-08-05 0 0.600 0.590 0.610 0.600 0.610 321,000 192,620 0.6001 0.396 0.390 0.403 0.396 0.403 485,910 0.3964 -1.64%
2021-08-04 0 0.610 0.600 0.620 0.580 0.640 871,000 528,210 0.6064 0.403 0.396 0.410 0.383 0.423 1,318,466 0.4006 0.00%
2021-08-03 0 0.610 0.620 0.640 0.610 0.620 449,000 274,890 0.6122 0.403 0.410 0.423 0.403 0.410 679,668 0.4044 -4.69%
2021-08-02 0 0.640 0.620 0.640 - - 0 0 - 0.423 0.410 0.423 - - 0 - 0.00%
2021-07-30 0 0.640 0.610 0.640 0.620 0.640 91,000 57,760 0.6347 0.423 0.403 0.423 0.410 0.423 137,750 0.4193 1.59%
2021-07-29 0 0.630 0.620 0.630 0.620 0.630 36,000 22,350 0.6208 0.416 0.410 0.416 0.410 0.416 54,495 0.4101 1.61%
2021-07-28 0 0.620 0.620 0.630 0.620 0.620 273,000 169,260 0.6200 0.410 0.410 0.416 0.410 0.410 413,250 0.4096 0.00%
2021-07-27 0 0.620 0.610 0.630 0.620 0.630 393,000 243,680 0.6201 0.410 0.403 0.416 0.410 0.416 594,899 0.4096 -3.12%
2021-07-26 0 0.640 0.620 0.640 0.640 0.640 10,000 6,400 0.6400 0.423 0.410 0.423 0.423 0.423 15,137 0.4228 0.00%
2021-07-23 0 0.640 0.630 0.650 0.630 0.640 156,000 99,770 0.6396 0.423 0.416 0.429 0.416 0.423 236,143 0.4225 0.00%
2021-07-22 0 0.640 0.630 0.640 0.630 0.650 52,000 33,090 0.6363 0.423 0.416 0.423 0.416 0.429 78,714 0.4204 0.00%
2021-07-21 0 0.640 0.630 0.650 0.610 0.640 69,000 43,970 0.6372 0.423 0.416 0.429 0.403 0.423 104,448 0.4210 0.00%
2021-07-20 0 0.640 0.610 0.640 - - 0 0 - 0.423 0.403 0.423 - - 0 - 0.00%
2021-07-19 0 0.640 0.630 0.640 0.600 0.640 216,000 134,170 0.6212 0.423 0.416 0.423 0.396 0.423 326,967 0.4103 0.00%
2021-07-16 0 0.640 0.640 0.650 0.630 0.650 25,000 15,850 0.6340 0.423 0.423 0.429 0.416 0.429 37,843 0.4188 -1.54%
2021-07-15 0 0.650 0.630 0.650 0.650 0.650 3,000 1,950 0.6500 0.429 0.416 0.429 0.429 0.429 4,541 0.4294 0.00%
2021-07-14 0 0.650 0.640 0.650 0.640 0.650 98,000 62,840 0.6412 0.429 0.423 0.429 0.423 0.429 148,346 0.4236 0.00%
2021-07-13 0 0.650 0.650 0.660 0.630 0.650 161,000 102,870 0.6389 0.429 0.429 0.436 0.416 0.429 243,712 0.4221 0.00%
2021-07-12 0 0.650 0.640 0.650 0.620 0.650 33,000 21,020 0.6370 0.429 0.423 0.429 0.410 0.429 49,953 0.4208 -1.52%
2021-07-09 0 0.660 0.650 0.660 0.650 0.660 22,000 14,320 0.6509 0.436 0.429 0.436 0.429 0.436 33,302 0.4300 1.54%
2021-07-08 0 0.650 0.640 0.660 0.640 0.660 163,000 105,660 0.6482 0.429 0.423 0.436 0.423 0.436 246,739 0.4282 -1.52%
2021-07-07 0 0.660 0.650 0.660 0.640 0.660 251,000 163,290 0.6506 0.436 0.429 0.436 0.423 0.436 379,948 0.4298 -1.49%
2021-07-06 0 0.670 0.660 0.670 0.660 0.670 48,000 31,870 0.6640 0.443 0.436 0.443 0.436 0.443 72,659 0.4386 0.00%
2021-07-05 0 0.670 0.670 0.680 0.670 0.680 40,000 27,000 0.6750 0.443 0.443 0.449 0.443 0.449 60,550 0.4459 -1.47%
2021-07-02 0 0.680 0.670 0.680 0.680 0.680 102,000 69,360 0.6800 0.449 0.443 0.449 0.449 0.449 154,401 0.4492 -1.45%
2021-06-30 0 0.690 0.690 0.700 0.680 0.700 34,000 23,450 0.6897 0.456 0.456 0.462 0.449 0.462 51,467 0.4556 0.00%
2021-06-29 0 0.690 0.680 0.700 0.680 0.700 334,000 232,650 0.6966 0.456 0.449 0.462 0.449 0.462 505,588 0.4602 -1.43%
2021-06-28 0 0.700 0.680 0.700 - - 0 0 - 0.462 0.449 0.462 - - 0 - 0.00%
2021-06-25 0 0.700 0.690 0.700 0.680 0.700 119,000 82,980 0.6973 0.462 0.456 0.462 0.449 0.462 180,135 0.4607 1.45%
2021-06-24 0 0.690 0.680 0.690 0.670 0.690 119,000 81,110 0.6816 0.456 0.449 0.456 0.443 0.456 180,135 0.4503 0.00%
2021-06-23 0 0.690 0.680 0.690 0.680 0.690 64,000 44,000 0.6875 0.456 0.449 0.456 0.449 0.456 96,879 0.4542 1.47%
2021-06-22 0 0.680 0.670 0.690 0.670 0.680 102,000 69,290 0.6793 0.449 0.443 0.456 0.443 0.449 154,401 0.4488 0.00%
2021-06-21 0 0.680 0.670 0.680 0.670 0.690 307,000 208,690 0.6798 0.449 0.443 0.449 0.443 0.456 464,717 0.4491 0.00%
2021-06-18 0 0.680 0.670 0.680 0.660 0.680 159,000 107,500 0.6761 0.449 0.443 0.449 0.436 0.449 240,684 0.4466 0.00%
2021-06-17 0 0.680 0.670 0.680 0.670 0.680 275,000 184,730 0.6717 0.449 0.443 0.449 0.443 0.449 416,278 0.4438 0.00%
2021-06-16 0 0.680 0.670 0.680 0.670 0.680 168,200 113,094 0.6724 0.449 0.443 0.449 0.443 0.449 254,611 0.4442 0.00%
2021-06-15 0 0.680 0.670 0.680 0.670 0.680 177,000 118,620 0.6702 0.449 0.443 0.449 0.443 0.449 267,932 0.4427 -1.45%
2021-06-11 0 0.690 0.670 0.690 0.690 0.690 35,000 24,150 0.6900 0.456 0.443 0.456 0.456 0.456 52,981 0.4558 0.00%
2021-06-10 0 0.690 0.680 0.690 0.680 0.700 84,000 57,650 0.6863 0.456 0.449 0.456 0.449 0.462 127,154 0.4534 0.00%
2021-06-09 0 0.690 0.670 0.690 0.680 0.690 21,000 14,360 0.6838 0.456 0.443 0.456 0.449 0.456 31,788 0.4517 2.99%
2021-06-08 0 0.670 0.670 0.680 0.670 0.700 119,000 80,940 0.6802 0.443 0.443 0.449 0.443 0.462 180,135 0.4493 0.00%
2021-06-07 0 0.670 0.670 0.680 0.660 0.710 2,212,000 1,531,340 0.6923 0.443 0.443 0.449 0.436 0.469 3,348,388 0.4573 0.00%
2021-06-04 0 0.670 0.670 0.680 0.670 0.680 259,000 175,540 0.6778 0.443 0.443 0.449 0.443 0.449 392,058 0.4477 0.00%
2021-06-03 0 0.670 0.670 0.690 0.670 0.680 70,000 46,960 0.6709 0.443 0.443 0.456 0.443 0.449 105,962 0.4432 -1.47%
2021-06-02 0 0.680 0.670 0.700 0.670 0.700 96,000 65,540 0.6827 0.449 0.443 0.462 0.443 0.462 145,319 0.4510 -2.86%
2021-06-01 0 0.700 0.680 0.700 0.670 0.700 85,000 58,520 0.6885 0.462 0.449 0.462 0.443 0.462 128,668 0.4548 0.00%
2021-05-31 0 0.700 0.680 0.700 0.670 0.700 386,000 264,220 0.6845 0.462 0.449 0.462 0.443 0.462 584,303 0.4522 -1.41%
2021-05-28 0 0.710 0.700 0.710 0.690 0.710 32,000 22,360 0.6988 0.469 0.462 0.469 0.456 0.469 48,440 0.4616 2.16%
2021-05-27 0 0.710 0.700 0.710 0.700 0.710 70,000 49,330 0.7047 0.459 0.453 0.459 0.453 0.459 108,249 0.4557 -1.39%
2021-05-26 0 0.720 0.680 0.720 0.680 0.720 334,000 231,360 0.6927 0.466 0.440 0.466 0.440 0.466 516,500 0.4479 4.35%
2021-05-25 0 0.690 0.680 0.690 0.670 0.690 126,000 86,460 0.6862 0.446 0.440 0.446 0.433 0.446 194,847 0.4437 0.00%
2021-05-24 0 0.690 0.680 0.690 0.670 0.700 170,000 116,040 0.6826 0.446 0.440 0.446 0.433 0.453 262,889 0.4414 0.00%
2021-05-21 0 0.690 0.680 0.690 0.670 0.690 126,000 86,620 0.6875 0.446 0.440 0.446 0.433 0.446 194,847 0.4446 1.47%
2021-05-20 0 0.680 0.670 0.680 0.660 0.680 121,000 81,070 0.6700 0.440 0.433 0.440 0.427 0.440 187,115 0.4333 1.49%
2021-05-18 0 0.670 0.670 0.680 0.670 0.690 303,000 206,020 0.6799 0.433 0.433 0.440 0.433 0.446 468,562 0.4397 -2.90%
2021-05-17 0 0.690 0.680 0.690 0.670 0.700 333,000 225,580 0.6774 0.446 0.440 0.446 0.433 0.453 514,954 0.4381 0.00%
2021-05-14 0 0.690 0.680 0.690 0.660 0.750 304,000 206,230 0.6784 0.446 0.440 0.446 0.427 0.485 470,108 0.4387 1.47%
2021-05-13 0 0.680 0.670 0.680 0.650 0.680 322,000 214,750 0.6669 0.440 0.433 0.440 0.420 0.440 497,943 0.4313 1.49%
2021-05-12 0 0.670 0.670 0.680 0.670 0.690 322,000 219,020 0.6802 0.433 0.433 0.440 0.433 0.446 497,943 0.4398 -1.47%
2021-05-11 0 0.680 0.680 0.690 0.680 0.690 225,000 153,540 0.6824 0.440 0.440 0.446 0.440 0.446 347,942 0.4413 0.00%
2021-05-10 0 0.680 0.680 0.700 0.680 0.700 312,000 213,860 0.6854 0.440 0.440 0.453 0.440 0.453 482,479 0.4433 -2.86%
2021-05-07 0 0.700 0.690 0.700 0.680 0.700 241,000 167,840 0.6964 0.453 0.446 0.453 0.440 0.453 372,684 0.4504 0.00%
2021-05-06 0 0.700 0.700 0.710 0.680 0.730 1,968,000 1,364,970 0.6936 0.453 0.453 0.459 0.440 0.472 3,043,332 0.4485 -7.89%
2021-05-05 0 0.760 0.750 0.760 0.740 0.770 1,599,000 1,203,340 0.7526 0.491 0.485 0.491 0.479 0.498 2,472,707 0.4866 -1.30%
2021-05-04 0 0.770 0.760 0.770 0.700 0.800 6,831,000 5,090,740 0.7452 0.498 0.491 0.498 0.453 0.517 10,563,515 0.4819 10.00%
2021-05-03 0 0.700 0.690 0.710 0.700 0.700 158,000 110,600 0.7000 0.453 0.446 0.459 0.453 0.453 244,333 0.4527 -1.41%
2021-04-30 0 0.710 0.690 0.710 0.700 0.710 11,000 7,710 0.7009 0.459 0.446 0.459 0.453 0.459 17,010 0.4532 1.43%
2021-04-29 0 0.700 0.700 0.710 0.700 0.710 3,256,000 2,279,220 0.7000 0.453 0.453 0.459 0.453 0.459 5,035,105 0.4527 0.00%
2021-04-28 0 0.700 0.690 0.710 0.690 0.700 85,000 59,450 0.6994 0.453 0.446 0.459 0.446 0.453 131,445 0.4523 -1.41%
2021-04-27 0 0.710 0.700 0.710 0.700 0.710 683,000 479,240 0.7017 0.459 0.453 0.459 0.453 0.459 1,056,197 0.4537 0.00%
2021-04-26 0 0.710 0.700 0.710 0.700 0.710 14,000 9,930 0.7093 0.459 0.453 0.459 0.453 0.459 21,650 0.4587 -1.39%
2021-04-23 0 0.720 0.710 0.720 0.710 0.720 22,000 15,640 0.7109 0.466 0.459 0.466 0.459 0.466 34,021 0.4597 1.41%
2021-04-22 0 0.710 0.710 0.720 0.700 0.710 13,000 9,130 0.7023 0.459 0.459 0.466 0.453 0.459 20,103 0.4542 -1.39%
2021-04-21 0 0.720 0.700 0.720 0.700 0.720 5,000 3,560 0.7120 0.466 0.453 0.466 0.453 0.466 7,732 0.4604 0.00%
2021-04-20 0 0.720 0.700 0.720 - - 0 0 - 0.466 0.453 0.466 - - 0 - 0.00%
2021-04-19 0 0.720 0.700 0.720 0.700 0.720 123,000 87,310 0.7098 0.466 0.453 0.466 0.453 0.466 190,208 0.4590 1.41%
2021-04-16 0 0.710 0.700 0.720 - - 0 0 - 0.459 0.453 0.466 - - 0 - 0.00%
2021-04-15 0 0.710 0.710 0.720 0.710 0.720 23,000 16,520 0.7183 0.459 0.459 0.466 0.459 0.466 35,567 0.4645 0.00%
2021-04-14 0 0.710 0.710 0.720 0.710 0.720 777,000 551,690 0.7100 0.459 0.459 0.466 0.459 0.466 1,201,559 0.4591 0.00%
2021-04-13 0 0.710 0.710 0.720 0.700 0.710 429,000 303,040 0.7064 0.459 0.459 0.466 0.453 0.459 663,409 0.4568 0.00%
2021-04-12 0 0.710 0.710 0.720 0.710 0.720 902,000 640,430 0.7100 0.459 0.459 0.466 0.459 0.466 1,394,860 0.4591 -1.39%
2021-04-09 0 0.720 0.710 0.720 0.700 0.720 326,000 228,780 0.7018 0.466 0.459 0.466 0.453 0.466 504,129 0.4538 4.35%
2021-04-08 0 0.690 0.690 0.720 0.690 0.720 52,000 37,400 0.7192 0.446 0.446 0.466 0.446 0.466 80,413 0.4651 1.47%
2021-04-07 0 0.680 0.680 0.710 0.680 0.720 9,000 6,400 0.7111 0.440 0.440 0.459 0.440 0.466 13,918 0.4598 -2.86%
2021-04-01 0 0.700 0.680 0.710 - - 0 0 - 0.453 0.440 0.459 - - 0 - 0.00%
2021-03-31 0 0.700 0.680 0.720 0.680 0.700 62,000 42,840 0.6910 0.453 0.440 0.466 0.440 0.453 95,877 0.4468 0.00%
2021-03-30 0 0.700 0.690 0.700 0.680 0.720 726,000 504,890 0.6954 0.453 0.446 0.453 0.440 0.466 1,122,692 0.4497 -1.41%
2021-03-29 0 0.710 0.700 0.710 0.710 0.720 210,000 149,160 0.7103 0.459 0.453 0.459 0.459 0.466 324,746 0.4593 -1.39%
2021-03-26 0 0.720 0.710 0.720 0.700 0.720 570,000 400,310 0.7023 0.466 0.459 0.466 0.453 0.466 881,453 0.4541 -2.70%
2021-03-25 0 0.740 0.740 0.750 0.740 0.750 121,000 89,740 0.7417 0.479 0.479 0.485 0.479 0.485 187,115 0.4796 -1.33%
2021-03-24 0 0.750 0.730 0.750 - - 0 0 - 0.485 0.472 0.485 - - 0 - 0.00%
2021-03-23 0 0.750 0.740 0.750 0.740 0.750 92,000 68,990 0.7499 0.485 0.479 0.485 0.479 0.485 142,270 0.4849 1.35%
2021-03-22 0 0.740 0.740 0.750 0.740 0.750 11,000 8,240 0.7491 0.479 0.479 0.485 0.479 0.485 17,010 0.4844 -1.33%
2021-03-19 0 0.750 0.740 0.750 0.740 0.750 8,000 5,980 0.7475 0.485 0.479 0.485 0.479 0.485 12,371 0.4834 0.00%
2021-03-18 0 0.750 0.730 0.750 0.730 0.750 224,000 167,030 0.7457 0.485 0.472 0.485 0.472 0.485 346,395 0.4822 0.00%
2021-03-17 0 0.750 0.730 0.750 0.730 0.750 8,000 5,900 0.7375 0.485 0.472 0.485 0.472 0.485 12,371 0.4769 1.35%
2021-03-16 0 0.740 0.740 0.750 0.740 0.750 53,000 39,640 0.7479 0.479 0.479 0.485 0.479 0.485 81,960 0.4837 1.37%
2021-03-15 0 0.730 0.730 0.750 0.730 0.750 28,000 20,740 0.7407 0.472 0.472 0.485 0.472 0.485 43,299 0.4790 -2.67%
2021-03-12 0 0.750 0.740 0.750 0.730 0.750 47,000 35,190 0.7487 0.485 0.479 0.485 0.472 0.485 72,681 0.4842 0.00%
2021-03-11 0 0.750 0.730 0.750 0.730 0.750 224,000 165,820 0.7403 0.485 0.472 0.485 0.472 0.485 346,395 0.4787 0.00%
2021-03-10 0 0.750 0.730 0.750 0.730 0.750 212,000 154,900 0.7307 0.485 0.472 0.485 0.472 0.485 327,839 0.4725 1.35%
2021-03-09 0 0.740 0.730 0.750 0.730 0.750 1,998,000 1,478,560 0.7400 0.479 0.472 0.485 0.472 0.485 3,089,724 0.4785 -1.33%
2021-03-08 0 0.750 0.740 0.760 - - 0 0 - 0.485 0.479 0.491 - - 0 - 0.00%
2021-03-05 0 0.750 0.740 0.760 0.730 0.750 357,000 265,810 0.7446 0.485 0.479 0.491 0.472 0.485 552,068 0.4815 -1.32%
2021-03-04 0 0.760 0.730 0.760 0.730 0.760 691,000 505,750 0.7319 0.491 0.472 0.491 0.472 0.491 1,068,568 0.4733 2.70%
2021-03-03 0 0.740 0.730 0.740 0.730 0.750 73,000 54,180 0.7422 0.479 0.472 0.479 0.472 0.485 112,888 0.4799 -1.33%
2021-03-02 0 0.750 0.730 0.750 0.730 0.760 304,000 227,460 0.7482 0.485 0.472 0.485 0.472 0.491 470,108 0.4838 0.00%
2021-03-01 0 0.750 0.730 0.750 0.750 0.750 24,000 18,000 0.7500 0.485 0.472 0.485 0.485 0.485 37,114 0.4850 -1.32%
2021-02-26 0 0.760 0.750 0.760 0.750 0.780 194,000 146,280 0.7540 0.491 0.485 0.491 0.485 0.504 300,003 0.4876 -1.30%
2021-02-25 0 0.770 0.750 0.770 0.750 0.770 863,000 653,230 0.7569 0.498 0.485 0.498 0.485 0.498 1,334,550 0.4895 2.67%
2021-02-24 0 0.750 0.740 0.750 0.750 0.750 203,000 152,250 0.7500 0.485 0.479 0.485 0.485 0.485 313,921 0.4850 0.00%
2021-02-23 0 0.750 0.740 0.750 0.740 0.780 568,000 433,520 0.7632 0.485 0.479 0.485 0.479 0.504 878,360 0.4936 0.00%
2021-02-22 0 0.750 0.730 0.750 0.720 0.860 3,554,000 2,710,050 0.7625 0.485 0.472 0.485 0.466 0.556 5,495,935 0.4931 1.35%
2021-02-19 0 0.740 0.730 0.740 0.730 0.780 657,000 488,400 0.7434 0.479 0.472 0.479 0.472 0.504 1,015,990 0.4807 2.78%
2021-02-18 0 0.720 0.710 0.720 0.720 0.720 197,000 141,840 0.7200 0.466 0.459 0.466 0.466 0.466 304,642 0.4656 0.00%
2021-02-17 0 0.720 0.710 0.720 0.710 0.720 182,000 130,430 0.7166 0.466 0.459 0.466 0.459 0.466 281,446 0.4634 1.41%
2021-02-16 0 0.710 0.710 0.720 0.710 0.730 1,623,000 1,168,860 0.7202 0.459 0.459 0.466 0.459 0.472 2,509,821 0.4657 0.00%
2021-02-11 0 0.710 0.710 0.720 0.710 0.720 460,000 330,830 0.7192 0.459 0.459 0.466 0.459 0.466 711,348 0.4651 0.00%
2021-02-10 0 0.710 0.710 0.720 0.710 0.730 102,000 73,340 0.7190 0.459 0.459 0.466 0.459 0.472 157,734 0.4650 -1.39%
2021-02-09 0 0.720 0.710 0.720 0.710 0.730 1,273,000 922,190 0.7244 0.466 0.459 0.466 0.459 0.472 1,968,578 0.4685 1.41%
2021-02-08 0 0.710 0.710 0.720 - - 0 0 - 0.459 0.459 0.466 - - 0 - 0.00%
2021-02-05 0 0.710 0.700 0.710 0.700 0.720 616,000 436,870 0.7092 0.459 0.453 0.459 0.453 0.466 952,588 0.4586 0.00%
2021-02-04 0 0.710 0.700 0.710 0.700 0.710 119,000 84,290 0.7083 0.459 0.453 0.459 0.453 0.459 184,023 0.4580 0.00%
2021-02-03 0 0.710 0.710 0.720 0.710 0.720 377,000 269,670 0.7153 0.459 0.459 0.466 0.459 0.466 582,996 0.4626 -1.39%
2021-02-02 0 0.720 0.710 0.720 0.720 0.720 51,000 36,720 0.7200 0.466 0.459 0.466 0.466 0.466 78,867 0.4656 0.00%
2021-02-01 0 0.720 0.710 0.720 0.720 0.730 161,000 116,430 0.7232 0.466 0.459 0.466 0.466 0.472 248,972 0.4676 0.00%
2021-01-29 0 0.720 0.710 0.720 - - 0 0 - 0.466 0.459 0.466 - - 0 - 0.00%
2021-01-28 0 0.720 0.700 0.720 0.710 0.750 240,000 173,830 0.7243 0.466 0.453 0.466 0.459 0.485 371,138 0.4684 -2.70%
2021-01-27 0 0.740 0.720 0.740 0.740 0.740 8,000 5,840 0.7300 0.479 0.466 0.479 0.479 0.479 12,371 0.4721 2.78%
2021-01-26 0 0.720 0.720 0.730 0.720 0.740 30,000 22,080 0.7360 0.466 0.466 0.472 0.466 0.479 46,392 0.4759 -2.70%
2021-01-25 0 0.740 0.720 0.740 0.720 0.750 18,000 13,210 0.7339 0.479 0.466 0.479 0.466 0.485 27,835 0.4746 0.00%
2021-01-22 0 0.740 0.730 0.740 0.740 0.750 66,000 49,140 0.7445 0.479 0.472 0.479 0.479 0.485 102,063 0.4815 0.00%
2021-01-21 0 0.740 0.720 0.740 - - 0 0 - 0.479 0.466 0.479 - - 0 - 0.00%
2021-01-20 0 0.740 0.720 0.740 0.720 0.740 49,000 35,430 0.7231 0.479 0.466 0.479 0.466 0.479 75,774 0.4676 0.00%
2021-01-19 0 0.740 0.720 0.740 0.740 0.740 31,000 22,940 0.7400 0.479 0.466 0.479 0.479 0.479 47,939 0.4785 0.00%
2021-01-18 0 0.740 0.730 0.740 0.740 0.750 327,000 242,190 0.7406 0.479 0.472 0.479 0.479 0.485 505,676 0.4789 0.00%
2021-01-15 0 0.740 0.720 0.740 0.740 0.740 2,000 1,480 0.7400 0.479 0.466 0.479 0.479 0.479 3,093 0.4785 0.00%
2021-01-14 0 0.740 0.720 0.740 0.720 0.740 5,000 3,640 0.7280 0.479 0.466 0.479 0.466 0.479 7,732 0.4708 0.00%
2021-01-13 0 0.740 0.720 0.740 0.720 0.740 372,000 270,830 0.7280 0.479 0.466 0.479 0.466 0.479 575,264 0.4708 1.37%
2021-01-12 0 0.730 0.720 0.730 - - 0 0 - 0.472 0.466 0.472 - - 0 - 0.00%
2021-01-11 0 0.730 0.720 0.730 0.710 0.730 23,000 16,480 0.7165 0.472 0.466 0.472 0.459 0.472 35,567 0.4633 1.39%
2021-01-08 0 0.720 0.710 0.730 0.700 0.730 722,000 517,890 0.7173 0.466 0.459 0.472 0.453 0.472 1,116,507 0.4638 -2.70%
2021-01-07 0 0.740 0.730 0.750 0.720 0.750 136,000 100,630 0.7399 0.479 0.472 0.485 0.466 0.485 210,312 0.4785 -1.33%
2021-01-06 0 0.750 0.740 0.750 0.720 0.750 57,000 42,160 0.7396 0.485 0.479 0.485 0.466 0.485 88,145 0.4783 4.17%
2021-01-05 0 0.720 0.720 0.730 0.720 0.730 15,000 10,940 0.7293 0.466 0.466 0.472 0.466 0.472 23,196 0.4716 0.00%
2021-01-04 0 0.720 0.720 0.730 0.720 0.740 205,000 147,710 0.7205 0.466 0.466 0.472 0.466 0.479 317,014 0.4659 -2.70%
2020-12-31 0 0.740 0.720 0.740 0.730 0.750 744,000 547,550 0.7360 0.479 0.466 0.479 0.472 0.485 1,150,528 0.4759 2.78%
2020-12-30 0 0.720 0.720 0.730 0.710 0.720 46,000 33,110 0.7198 0.466 0.466 0.472 0.459 0.466 71,135 0.4655 0.00%
2020-12-29 0 0.720 0.710 0.720 0.710 0.720 68,000 48,910 0.7193 0.466 0.459 0.466 0.459 0.466 105,156 0.4651 0.00%
2020-12-28 0 0.720 0.710 0.720 0.710 0.720 157,000 112,430 0.7161 0.466 0.459 0.466 0.459 0.466 242,786 0.4631 0.00%
2020-12-24 0 0.720 0.710 0.730 - - 0 0 - 0.466 0.459 0.472 - - 0 - 0.00%
2020-12-23 0 0.720 0.720 0.730 0.720 0.720 1,018,000 732,960 0.7200 0.466 0.466 0.472 0.466 0.466 1,574,244 0.4656 -2.70%
2020-12-22 0 0.740 0.720 0.740 0.720 0.740 55,000 40,020 0.7276 0.479 0.466 0.479 0.466 0.479 85,052 0.4705 1.37%
2020-12-21 0 0.730 0.720 0.730 0.720 0.730 55,000 39,610 0.7202 0.472 0.466 0.472 0.466 0.472 85,052 0.4657 -1.35%
2020-12-18 0 0.740 0.720 0.740 0.740 0.740 252,000 186,480 0.7400 0.479 0.466 0.479 0.479 0.479 389,695 0.4785 0.00%
2020-12-17 0 0.740 0.730 0.740 0.730 0.740 134,000 96,750 0.7220 0.479 0.472 0.479 0.472 0.479 207,219 0.4669 2.78%
2020-12-16 0 0.720 0.720 0.730 0.720 0.730 61,000 44,230 0.7251 0.466 0.466 0.472 0.466 0.472 94,331 0.4689 -1.37%
2020-12-15 0 0.730 0.720 0.730 0.720 0.730 32,000 23,060 0.7206 0.472 0.466 0.472 0.466 0.472 49,485 0.4660 -1.35%
2020-12-14 0 0.740 0.720 0.740 0.710 0.740 663,000 475,200 0.7167 0.479 0.466 0.479 0.459 0.479 1,025,269 0.4635 2.78%
2020-12-11 0 0.720 0.720 0.730 - - 0 0 - 0.466 0.466 0.472 - - 0 - 0.00%
2020-12-10 0 0.720 0.720 0.730 0.720 0.730 731,000 533,550 0.7299 0.466 0.466 0.472 0.466 0.472 1,130,424 0.4720 -1.37%
2020-12-09 0 0.730 0.720 0.730 0.720 0.730 114,000 82,480 0.7235 0.472 0.466 0.472 0.466 0.472 176,291 0.4679 -1.35%
2020-12-08 0 0.740 0.730 0.740 0.740 0.740 47,000 34,780 0.7400 0.479 0.472 0.479 0.479 0.479 72,681 0.4785 0.00%
2020-12-07 0 0.740 0.720 0.740 0.720 0.740 743,000 543,090 0.7309 0.479 0.466 0.479 0.466 0.479 1,148,981 0.4727 0.00%
2020-12-04 0 0.740 0.730 0.740 0.720 0.780 492,000 363,130 0.7381 0.479 0.472 0.479 0.466 0.504 760,833 0.4773 4.23%
2020-12-03 0 0.710 0.710 0.730 0.710 0.730 89,000 64,890 0.7291 0.459 0.459 0.472 0.459 0.472 137,630 0.4715 -1.39%
2020-12-02 0 0.720 0.710 0.730 0.720 0.730 111,000 80,030 0.7210 0.466 0.459 0.472 0.466 0.472 171,651 0.4662 0.00%
2020-12-01 0 0.720 0.710 0.730 0.720 0.730 201,000 144,730 0.7200 0.466 0.459 0.472 0.466 0.472 310,828 0.4656 0.00%
2020-11-30 0 0.720 0.720 0.730 0.700 0.720 58,000 41,530 0.7160 0.466 0.466 0.472 0.453 0.466 89,692 0.4630 1.41%
2020-11-27 0 0.710 0.710 0.720 0.710 0.720 202,000 143,630 0.7110 0.459 0.459 0.466 0.459 0.466 312,374 0.4598 -1.39%
2020-11-26 0 0.720 0.700 0.720 0.700 0.730 125,000 87,890 0.7031 0.466 0.453 0.466 0.453 0.472 193,301 0.4547 -1.37%
2020-11-25 0 0.730 0.710 0.730 0.710 0.730 253,000 182,260 0.7204 0.472 0.459 0.472 0.459 0.472 391,241 0.4659 0.00%
2020-11-24 0 0.730 0.720 0.730 0.710 0.730 367,000 264,890 0.7218 0.472 0.466 0.472 0.459 0.472 567,532 0.4667 0.00%
2020-11-23 0 0.730 0.710 0.730 0.720 0.730 301,000 216,730 0.7200 0.472 0.459 0.472 0.466 0.472 465,469 0.4656 0.00%
2020-11-20 0 0.730 0.720 0.730 0.720 0.730 357,000 258,710 0.7247 0.472 0.466 0.472 0.466 0.472 552,068 0.4686 0.00%
2020-11-19 0 0.730 0.720 0.730 0.720 0.730 96,000 69,730 0.7264 0.472 0.466 0.472 0.466 0.472 148,455 0.4697 0.00%
2020-11-18 0 0.730 0.720 0.730 - - 0 0 - 0.472 0.466 0.472 - - 0 - 0.00%
2020-11-17 0 0.730 0.720 0.730 0.730 0.730 11,000 8,030 0.7300 0.472 0.466 0.472 0.472 0.472 17,010 0.4721 0.00%
2020-11-16 0 0.730 0.710 0.730 0.710 0.730 27,000 19,280 0.7141 0.472 0.459 0.472 0.459 0.472 41,753 0.4618 1.39%
2020-11-13 0 0.720 0.710 0.730 0.720 0.730 301,000 216,730 0.7200 0.466 0.459 0.472 0.466 0.472 465,469 0.4656 -1.37%
2020-11-12 0 0.730 0.720 0.730 0.730 0.730 2,000 1,460 0.7300 0.472 0.466 0.472 0.472 0.472 3,093 0.4721 1.39%
2020-11-11 0 0.720 0.700 0.730 0.700 0.720 422,000 300,030 0.7110 0.466 0.453 0.472 0.453 0.466 652,584 0.4598 0.00%
2020-11-10 0 0.720 0.720 0.730 0.700 0.730 1,156,000 824,310 0.7131 0.466 0.466 0.472 0.453 0.472 1,787,648 0.4611 1.41%
2020-11-09 0 0.710 0.690 0.710 0.680 0.710 310,000 216,680 0.6990 0.459 0.446 0.459 0.440 0.459 479,387 0.4520 1.43%
2020-11-06 0 0.700 0.680 0.700 - - 0 0 - 0.453 0.440 0.453 - - 0 - 0.00%
2020-11-05 0 0.700 0.680 0.700 0.680 0.700 3,000 2,060 0.6867 0.453 0.440 0.453 0.440 0.453 4,639 0.4440 1.45%
2020-11-04 0 0.690 0.680 0.700 0.690 0.690 57,000 39,330 0.6900 0.446 0.440 0.453 0.446 0.446 88,145 0.4462 0.00%
2020-11-03 0 0.690 0.690 0.700 0.690 0.700 63,000 43,480 0.6902 0.446 0.446 0.453 0.446 0.453 97,424 0.4463 0.00%
2020-11-02 0 0.690 0.690 0.700 0.690 0.710 320,000 222,820 0.6963 0.446 0.446 0.453 0.446 0.459 494,851 0.4503 -1.43%
2020-10-30 0 0.700 0.700 0.710 0.700 0.710 854,000 597,840 0.7000 0.453 0.453 0.459 0.453 0.459 1,320,633 0.4527 0.00%
2020-10-29 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.453 0.440 0.453 0.453 0.453 3,093 0.4527 1.45%
2020-10-28 0 0.690 0.690 0.700 0.690 0.710 204,000 142,780 0.6999 0.446 0.446 0.453 0.446 0.459 315,467 0.4526 0.00%
2020-10-27 0 0.690 0.690 0.700 0.690 0.710 415,000 291,810 0.7032 0.446 0.446 0.453 0.446 0.459 641,759 0.4547 -1.43%
2020-10-23 0 0.700 0.690 0.700 0.700 0.700 200,000 140,000 0.7000 0.453 0.446 0.453 0.453 0.453 309,282 0.4527 0.00%
2020-10-22 0 0.700 0.690 0.700 - - 0 0 - 0.453 0.446 0.453 - - 0 - 0.00%
2020-10-21 0 0.700 0.690 0.700 0.690 0.710 349,000 243,590 0.6980 0.453 0.446 0.453 0.446 0.459 539,697 0.4513 0.00%
2020-10-20 0 0.700 0.700 0.710 0.700 0.720 181,000 128,390 0.7093 0.453 0.453 0.459 0.453 0.466 279,900 0.4587 -1.41%
2020-10-19 0 0.710 0.700 0.710 0.710 0.710 144,000 102,240 0.7100 0.459 0.453 0.459 0.459 0.459 222,683 0.4591 1.43%
2020-10-16 0 0.700 0.690 0.710 0.680 0.700 29,000 19,920 0.6869 0.453 0.446 0.459 0.440 0.453 44,846 0.4442 -1.41%
2020-10-15 0 0.710 0.690 0.710 0.680 0.710 3,000 2,100 0.7000 0.459 0.446 0.459 0.440 0.459 4,639 0.4527 1.43%
2020-10-14 0 0.700 0.690 0.700 0.680 0.710 5,000 3,480 0.6960 0.453 0.446 0.453 0.440 0.459 7,732 0.4501 1.45%
2020-10-12 0 0.690 0.690 0.710 0.690 0.710 506,000 354,920 0.7014 0.446 0.446 0.459 0.446 0.459 782,483 0.4536 -1.43%
2020-10-09 0 0.700 0.690 0.720 0.690 0.700 183,000 126,290 0.6901 0.453 0.446 0.466 0.446 0.453 282,993 0.4463 0.00%
2020-10-08 0 0.700 0.690 0.710 0.700 0.710 526,000 369,740 0.7029 0.453 0.446 0.459 0.453 0.459 813,411 0.4546 0.00%
2020-10-07 0 0.700 0.700 0.710 0.700 0.720 390,000 276,950 0.7101 0.453 0.453 0.459 0.453 0.466 603,099 0.4592 0.00%
2020-10-06 0 0.700 0.690 0.700 0.690 0.710 901,000 625,650 0.6944 0.453 0.446 0.453 0.446 0.459 1,393,314 0.4490 2.94%
2020-10-05 0 0.680 0.670 0.680 0.670 0.680 3,000 2,030 0.6767 0.440 0.433 0.440 0.433 0.440 4,639 0.4376 -1.45%
2020-09-30 0 0.690 0.680 0.690 0.680 0.690 114,000 77,780 0.6823 0.446 0.440 0.446 0.440 0.446 176,291 0.4412 0.00%
2020-09-29 0 0.690 0.670 0.690 0.670 0.690 501,000 336,750 0.6722 0.446 0.433 0.446 0.433 0.446 774,751 0.4347 2.99%
2020-09-28 0 0.670 0.660 0.670 0.660 0.680 519,000 347,950 0.6704 0.433 0.427 0.433 0.427 0.440 802,586 0.4335 0.00%
2020-09-25 0 0.670 0.660 0.670 0.670 0.670 304,000 203,680 0.6700 0.433 0.427 0.433 0.433 0.433 470,108 0.4333 1.52%
2020-09-24 0 0.660 0.660 0.670 0.660 0.660 1,000 660 0.6600 0.427 0.427 0.433 0.427 0.427 1,546 0.4268 -1.49%
2020-09-23 0 0.670 0.670 0.690 0.670 0.670 84,000 56,280 0.6700 0.433 0.433 0.446 0.433 0.433 129,898 0.4333 1.52%
2020-09-22 0 0.660 0.660 0.670 0.660 0.660 23,000 15,180 0.6600 0.427 0.427 0.433 0.427 0.427 35,567 0.4268 -1.49%
2020-09-21 0 0.670 0.670 0.680 0.670 0.670 25,000 16,750 0.6700 0.433 0.433 0.440 0.433 0.433 38,660 0.4333 -1.47%
2020-09-18 0 0.680 0.670 0.680 - - 0 0 - 0.440 0.433 0.440 - - 0 - 0.00%
2020-09-17 0 0.680 0.670 0.680 0.670 0.680 297,000 201,290 0.6777 0.440 0.433 0.440 0.433 0.440 459,283 0.4383 3.03%
2020-09-16 0 0.670 0.660 0.670 0.660 0.670 21,000 14,060 0.6695 0.427 0.420 0.427 0.420 0.427 32,967 0.4265 0.00%
2020-09-15 0 0.670 0.660 0.670 0.670 0.670 19,000 12,730 0.6700 0.427 0.420 0.427 0.427 0.427 29,827 0.4268 -1.47%
2020-09-14 0 0.680 0.670 0.680 0.680 0.680 54,000 36,720 0.6800 0.433 0.427 0.433 0.433 0.433 84,771 0.4332 -1.45%
2020-09-11 0 0.690 0.680 0.690 0.680 0.690 42,000 28,830 0.6864 0.440 0.433 0.440 0.433 0.440 65,933 0.4373 0.00%
2020-09-10 0 0.690 0.690 0.710 0.690 0.710 459,000 325,660 0.7095 0.440 0.440 0.452 0.440 0.452 720,556 0.4520 -2.82%
2020-09-09 0 0.710 0.700 0.710 0.700 0.720 231,000 164,040 0.7101 0.452 0.446 0.452 0.446 0.459 362,633 0.4524 1.43%
2020-09-08 0 0.700 0.690 0.710 0.690 0.700 153,000 107,020 0.6995 0.446 0.440 0.452 0.440 0.446 240,185 0.4456 0.00%
2020-09-07 0 0.700 0.690 0.700 0.680 0.700 76,000 52,530 0.6912 0.446 0.440 0.446 0.433 0.446 119,308 0.4403 4.48%
2020-09-04 0 0.670 0.660 0.690 - - 0 0 - 0.427 0.420 0.440 - - 0 - 0.00%
2020-09-03 0 0.670 0.670 0.680 0.670 0.690 982,000 669,740 0.6820 0.427 0.427 0.433 0.427 0.440 1,541,582 0.4344 -1.47%
2020-09-02 0 0.680 0.680 0.690 0.680 0.690 927,000 633,020 0.6829 0.433 0.433 0.440 0.433 0.440 1,455,241 0.4350 -1.45%
2020-09-01 0 0.690 0.690 0.700 0.660 0.690 107,000 70,830 0.6620 0.440 0.440 0.446 0.420 0.440 167,973 0.4217 -1.43%
2020-08-31 0 0.700 0.670 0.700 0.670 0.700 59,000 41,270 0.6995 0.446 0.427 0.446 0.427 0.446 92,620 0.4456 1.45%
2020-08-28 0 0.690 0.670 0.690 0.660 0.690 132,000 87,850 0.6655 0.440 0.427 0.440 0.420 0.440 207,219 0.4239 1.47%
2020-08-27 0 0.680 0.670 0.680 0.660 0.730 1,630,000 1,113,740 0.6833 0.433 0.427 0.433 0.420 0.465 2,558,837 0.4353 3.03%
2020-08-26 0 0.660 0.650 0.680 0.650 0.660 56,000 36,820 0.6575 0.420 0.414 0.433 0.414 0.420 87,911 0.4188 1.54%
2020-08-25 0 0.650 0.640 0.650 - - 0 0 - 0.414 0.408 0.414 - - 0 - 0.00%
2020-08-24 0 0.650 0.650 0.670 0.650 0.670 132,000 87,890 0.6658 0.414 0.414 0.427 0.414 0.427 207,219 0.4241 1.56%
2020-08-21 0 0.640 0.630 0.660 0.630 0.650 195,000 124,880 0.6404 0.408 0.401 0.420 0.401 0.414 306,119 0.4079 0.00%
2020-08-20 0 0.640 0.640 0.660 0.630 0.650 1,012,000 649,980 0.6423 0.408 0.408 0.420 0.401 0.414 1,588,677 0.4091 3.23%
2020-08-19 0 0.620 0.610 0.640 0.600 0.650 172,000 106,110 0.6169 0.395 0.389 0.408 0.382 0.414 270,012 0.3930 -4.62%
2020-08-18 0 0.650 0.630 0.650 0.630 0.650 11,000 7,130 0.6482 0.414 0.401 0.414 0.401 0.414 17,268 0.4129 0.00%
2020-08-17 0 0.650 0.630 0.650 0.650 0.650 183,000 118,950 0.6500 0.414 0.401 0.414 0.414 0.414 287,280 0.4141 0.00%
2020-08-14 0 0.650 0.650 0.670 - - 0 0 - 0.414 0.414 0.427 - - 0 - 0.00%
2020-08-13 0 0.650 0.650 0.670 - - 0 0 - 0.414 0.414 0.427 - - 0 - 0.00%
2020-08-12 0 0.650 0.650 0.670 0.650 0.670 17,000 11,070 0.6512 0.414 0.414 0.427 0.414 0.427 26,687 0.4148 0.00%
2020-08-11 0 0.650 0.650 0.660 0.650 0.670 5,000 3,310 0.6620 0.414 0.414 0.420 0.414 0.427 7,849 0.4217 -1.52%
2020-08-10 0 0.660 0.650 0.660 0.640 0.670 19,000 12,220 0.6432 0.420 0.414 0.420 0.408 0.427 29,827 0.4097 0.00%
2020-08-07 0 0.660 0.640 0.660 - - 0 0 - 0.420 0.408 0.420 - - 0 - -1.49%
2020-08-06 0 0.670 0.670 0.680 0.650 0.650 1,000 650 0.6500 0.427 0.427 0.433 0.414 0.414 1,570 0.4141 3.08%
2020-08-05 0 0.650 0.650 0.670 0.630 0.650 14,000 8,890 0.6350 0.414 0.414 0.427 0.401 0.414 21,978 0.4045 -2.99%
2020-08-04 0 0.670 0.640 0.680 0.630 0.670 42,000 27,300 0.6500 0.427 0.408 0.433 0.401 0.427 65,933 0.4141 -1.47%
2020-08-03 0 0.680 0.630 0.680 0.630 0.680 210,000 136,940 0.6521 0.433 0.401 0.433 0.401 0.433 329,666 0.4154 3.03%
2020-07-31 0 0.660 0.640 0.660 0.630 0.660 26,000 16,700 0.6423 0.420 0.408 0.420 0.401 0.420 40,816 0.4092 0.00%
2020-07-30 0 0.660 0.630 0.660 0.630 0.660 258,000 168,350 0.6525 0.420 0.401 0.420 0.401 0.420 405,018 0.4157 1.54%
2020-07-29 0 0.650 0.650 0.690 - - 0 0 - 0.414 0.414 0.440 - - 0 - 0.00%
2020-07-28 0 0.650 0.650 0.700 - - 0 0 - 0.414 0.414 0.446 - - 0 - 0.00%
2020-07-27 0 0.650 0.650 0.690 - - 0 0 - 0.414 0.414 0.440 - - 0 - 0.00%
2020-07-24 0 0.650 0.650 0.670 0.650 0.670 33,000 21,480 0.6509 0.414 0.414 0.427 0.414 0.427 51,805 0.4146 -4.41%
2020-07-23 0 0.680 0.680 0.700 0.660 0.680 45,000 30,580 0.6796 0.433 0.433 0.446 0.420 0.433 70,643 0.4329 -1.45%
2020-07-22 0 0.690 0.660 0.690 0.700 0.710 3,000 2,120 0.7067 0.440 0.420 0.440 0.446 0.452 4,710 0.4502 6.15%
2020-07-21 0 0.650 0.650 0.700 0.650 0.680 248,000 163,150 0.6579 0.414 0.414 0.446 0.414 0.433 389,320 0.4191 -4.41%
2020-07-20 0 0.680 0.670 0.680 0.670 0.700 190,000 127,910 0.6732 0.433 0.427 0.433 0.427 0.446 298,269 0.4288 -2.86%
2020-07-17 0 0.700 0.680 0.720 0.700 0.700 6,000 4,200 0.7000 0.446 0.433 0.459 0.446 0.446 9,419 0.4459 -2.78%
2020-07-16 0 0.720 0.660 0.720 - - 0 0 - 0.459 0.420 0.459 - - 0 - -2.70%
2020-07-15 0 0.740 0.650 0.740 0.650 0.750 426,000 281,860 0.6616 0.471 0.414 0.471 0.414 0.478 668,751 0.4215 10.45%
2020-07-14 0 0.670 0.660 0.670 - - 0 0 - 0.427 0.420 0.427 - - 0 - 0.00%
2020-07-13 0 0.670 0.660 0.690 0.660 0.690 597,000 399,860 0.6698 0.427 0.420 0.440 0.420 0.440 937,194 0.4267 -2.90%
2020-07-10 0 0.690 0.670 0.700 - - 0 0 - 0.440 0.427 0.446 - - 0 - 0.00%
2020-07-09 0 0.690 0.680 0.690 0.690 0.690 128,000 88,320 0.6900 0.440 0.433 0.440 0.440 0.440 200,939 0.4395 1.47%
2020-07-08 0 0.680 0.670 0.680 0.660 0.700 257,000 173,450 0.6749 0.433 0.427 0.433 0.420 0.446 403,449 0.4299 -1.45%
2020-07-07 0 0.690 0.690 0.700 0.690 0.720 495,000 344,840 0.6966 0.440 0.440 0.446 0.440 0.459 777,070 0.4438 -4.17%
2020-07-06 0 0.720 0.700 0.720 0.700 0.720 91,000 64,890 0.7131 0.459 0.446 0.459 0.446 0.459 142,855 0.4542 0.00%
2020-07-03 0 0.720 0.710 0.720 0.700 0.790 684,000 508,560 0.7435 0.459 0.452 0.459 0.446 0.503 1,073,770 0.4736 2.86%
2020-07-02 0 0.700 0.690 0.700 0.690 0.700 51,000 35,400 0.6941 0.446 0.440 0.446 0.440 0.446 80,062 0.4422 -1.41%
2020-06-30 0 0.710 0.690 0.710 0.710 0.710 10,000 7,100 0.7100 0.452 0.440 0.452 0.452 0.452 15,698 0.4523 0.00%
2020-06-29 0 0.710 0.690 0.710 0.690 0.710 320,000 224,120 0.7004 0.452 0.440 0.452 0.440 0.452 502,348 0.4461 0.00%
2020-06-26 0 0.710 0.700 0.710 0.710 0.710 70,000 49,700 0.7100 0.452 0.446 0.452 0.452 0.452 109,889 0.4523 -1.39%
2020-06-24 0 0.720 0.710 0.720 - - 0 0 - 0.459 0.452 0.459 - - 0 - -2.70%
2020-06-23 0 0.740 0.720 0.740 - - 0 0 - 0.471 0.459 0.471 - - 0 - -2.63%
2020-06-22 0 0.760 0.710 0.760 0.710 0.760 641,000 465,680 0.7265 0.484 0.452 0.484 0.452 0.484 1,006,267 0.4628 7.04%
2020-06-19 0 0.710 0.710 0.720 - - 10,000 7,100 0.7100 0.452 0.452 0.459 - - 15,698 0.4523 0.00%
2020-06-18 0 0.710 0.710 0.720 0.710 0.710 1,000 710 0.7100 0.452 0.452 0.459 0.452 0.452 1,570 0.4523 -1.39%
2020-06-17 0 0.720 0.710 0.720 0.710 0.720 69,000 49,670 0.7199 0.459 0.452 0.459 0.452 0.459 108,319 0.4586 1.41%
2020-06-16 0 0.710 0.710 0.720 0.710 0.710 154,000 109,340 0.7100 0.452 0.452 0.459 0.452 0.452 241,755 0.4523 0.00%
2020-06-15 0 0.710 0.700 0.710 0.700 0.720 141,000 98,940 0.7017 0.452 0.446 0.452 0.446 0.459 221,347 0.4470 -2.74%
2020-06-12 0 0.730 0.700 0.730 0.730 0.730 81,000 59,130 0.7300 0.465 0.446 0.465 0.465 0.465 127,157 0.4650 -2.67%
2020-06-11 0 0.750 0.730 0.750 0.750 0.750 100,000 75,000 0.7500 0.478 0.465 0.478 0.478 0.478 156,984 0.4778 0.00%
2020-06-10 0 0.750 0.730 0.750 0.720 0.750 26,000 19,020 0.7315 0.478 0.465 0.478 0.459 0.478 40,816 0.4660 0.00%
2020-06-09 0 0.750 0.730 0.750 0.730 0.750 69,000 50,940 0.7383 0.478 0.465 0.478 0.465 0.478 108,319 0.4703 1.35%
2020-06-08 0 0.740 0.700 0.740 0.740 0.740 177,000 130,980 0.7400 0.471 0.446 0.471 0.471 0.471 277,861 0.4714 0.00%
2020-06-05 0 0.740 0.730 0.740 0.720 0.740 119,000 87,030 0.7313 0.471 0.465 0.471 0.459 0.471 186,811 0.4659 4.23%
2020-06-04 0 0.710 0.700 0.720 0.690 0.720 64,000 45,460 0.7103 0.452 0.446 0.459 0.440 0.459 100,470 0.4525 -1.39%
2020-06-03 0 0.720 0.710 0.720 0.710 0.730 51,000 37,030 0.7261 0.459 0.452 0.459 0.452 0.465 80,062 0.4625 1.41%
2020-06-02 0 0.710 0.700 0.710 0.710 0.710 52,000 36,920 0.7100 0.452 0.446 0.452 0.452 0.452 81,632 0.4523 1.43%
2020-06-01 0 0.700 0.700 0.710 0.700 0.710 1,337,000 936,440 0.7004 0.446 0.446 0.452 0.446 0.452 2,098,874 0.4462 -4.11%
2020-05-29 0 0.730 0.710 0.730 0.700 0.740 11,000 7,980 0.7255 0.465 0.452 0.465 0.446 0.471 17,268 0.4621 0.00%
2020-05-28 0 0.760 0.740 0.760 0.740 0.760 23,000 17,080 0.7426 0.465 0.453 0.465 0.453 0.465 37,590 0.4544 0.00%
2020-05-27 0 0.760 0.750 0.760 0.740 0.760 7,000 5,280 0.7543 0.465 0.459 0.465 0.453 0.465 11,440 0.4615 0.00%
2020-05-26 0 0.760 0.730 0.760 0.740 0.760 328,000 243,150 0.7413 0.465 0.447 0.465 0.453 0.465 536,068 0.4536 2.70%
2020-05-25 0 0.740 0.720 0.740 0.730 0.750 63,000 47,120 0.7479 0.453 0.441 0.453 0.447 0.459 102,964 0.4576 -1.33%
2020-05-22 0 0.750 0.730 0.750 0.720 0.770 327,000 240,380 0.7351 0.459 0.447 0.459 0.441 0.471 534,433 0.4498 -2.60%
2020-05-21 0 0.770 0.750 0.770 0.740 0.770 54,000 40,330 0.7469 0.471 0.459 0.471 0.453 0.471 88,255 0.4570 -2.53%
2020-05-20 0 0.790 0.750 0.780 0.740 0.790 256,000 191,820 0.7493 0.483 0.459 0.477 0.453 0.483 418,394 0.4585 5.33%
2020-05-19 0 0.750 0.720 0.750 0.750 0.780 174,000 131,590 0.7563 0.459 0.441 0.459 0.459 0.477 284,377 0.4627 -2.60%
2020-05-18 0 0.770 0.760 0.770 0.770 0.790 129,000 99,390 0.7705 0.471 0.465 0.471 0.471 0.483 210,831 0.4714 0.00%
2020-05-15 0 0.770 0.760 0.770 0.770 0.790 198,000 152,480 0.7701 0.471 0.465 0.471 0.471 0.483 323,602 0.4712 0.00%
2020-05-14 0 0.770 0.770 0.790 0.770 0.800 54,000 41,640 0.7711 0.471 0.471 0.483 0.471 0.489 88,255 0.4718 -3.75%
2020-05-13 0 0.800 0.790 0.800 0.790 0.800 33,000 26,100 0.7909 0.489 0.483 0.489 0.483 0.489 53,934 0.4839 0.00%
2020-05-12 0 0.800 0.760 0.800 - - 0 0 - 0.489 0.465 0.489 - - 0 - 0.00%
2020-05-11 0 0.800 0.760 0.800 0.780 0.800 92,000 71,840 0.7809 0.489 0.465 0.489 0.477 0.489 150,360 0.4778 2.56%
2020-05-08 0 0.780 0.750 0.780 0.770 0.780 69,000 53,320 0.7728 0.477 0.459 0.477 0.471 0.477 112,770 0.4728 0.00%
2020-05-07 0 0.780 0.760 0.780 0.760 0.780 21,000 16,100 0.7667 0.477 0.465 0.477 0.465 0.477 34,321 0.4691 1.30%
2020-05-06 0 0.770 0.770 0.780 0.770 0.790 112,000 87,880 0.7846 0.471 0.471 0.477 0.471 0.483 183,047 0.4801 -1.28%
2020-05-05 0 0.780 0.760 0.780 0.750 0.780 224,000 174,270 0.7780 0.477 0.465 0.477 0.459 0.477 366,095 0.4760 0.00%
2020-05-04 0 0.780 0.760 0.800 0.760 0.780 283,000 218,240 0.7712 0.477 0.465 0.489 0.465 0.477 462,522 0.4718 -2.50%
2020-04-29 0 0.800 0.780 0.800 0.800 0.800 27,000 21,600 0.8000 0.489 0.477 0.489 0.489 0.489 44,128 0.4895 1.27%
2020-04-28 0 0.790 0.780 0.800 - - 0 0 - 0.483 0.477 0.489 - - 0 - 0.00%
2020-04-27 0 0.790 0.790 0.800 - - 0 0 - 0.483 0.483 0.489 - - 0 - 0.00%
2020-04-24 0 0.790 0.770 0.800 - - 0 0 - 0.483 0.471 0.489 - - 0 - 0.00%
2020-04-23 0 0.790 0.770 0.800 - - 0 0 - 0.483 0.471 0.489 - - 0 - 0.00%
2020-04-22 0 0.790 0.790 0.800 0.780 0.800 38,000 30,180 0.7942 0.483 0.483 0.489 0.477 0.489 62,105 0.4859 -2.47%
2020-04-21 0 0.810 0.800 0.810 0.760 0.810 233,000 183,730 0.7885 0.496 0.489 0.496 0.465 0.496 380,804 0.4825 -1.22%
2020-04-20 0 0.820 0.800 0.820 0.800 0.820 272,000 220,410 0.8103 0.502 0.489 0.502 0.489 0.502 444,544 0.4958 1.23%
2020-04-17 0 0.810 0.780 0.810 0.810 0.820 279,000 226,070 0.8103 0.496 0.477 0.496 0.496 0.502 455,984 0.4958 0.00%
2020-04-16 0 0.810 0.780 0.810 0.800 0.810 125,000 100,200 0.8016 0.496 0.477 0.496 0.489 0.496 204,294 0.4905 1.25%
2020-04-15 0 0.800 0.800 0.810 0.790 0.810 696,000 551,830 0.7929 0.489 0.489 0.496 0.483 0.496 1,137,509 0.4851 1.27%
2020-04-14 0 0.790 0.760 0.790 0.750 0.790 470,000 366,090 0.7789 0.483 0.465 0.483 0.459 0.483 768,146 0.4766 2.60%
2020-04-09 0 0.770 0.740 0.770 0.760 0.770 627,000 474,730 0.7571 0.471 0.453 0.471 0.465 0.471 1,024,739 0.4633 2.67%
2020-04-08 0 0.750 0.730 0.750 0.750 0.750 68,000 50,370 0.7407 0.459 0.447 0.459 0.459 0.459 111,136 0.4532 1.35%
2020-04-07 0 0.740 0.740 0.750 0.730 0.740 399,000 294,760 0.7387 0.453 0.453 0.459 0.447 0.453 652,107 0.4520 1.37%
2020-04-06 0 0.730 0.730 0.750 0.720 0.740 559,000 404,540 0.7237 0.447 0.447 0.459 0.441 0.453 913,603 0.4428 -1.35%
2020-04-03 0 0.740 0.730 0.740 0.740 0.750 39,000 28,880 0.7405 0.453 0.447 0.453 0.453 0.459 63,740 0.4531 0.00%
2020-04-02 0 0.740 0.740 0.750 0.740 0.740 230,000 170,200 0.7400 0.453 0.453 0.459 0.453 0.453 375,901 0.4528 -1.33%
2020-04-01 0 0.750 0.740 0.750 0.740 0.760 206,000 153,290 0.7441 0.459 0.453 0.459 0.453 0.465 336,677 0.4553 -3.85%
2020-03-31 0 0.780 0.750 0.780 0.750 0.790 76,000 57,550 0.7572 0.477 0.459 0.477 0.459 0.483 124,211 0.4633 2.63%
2020-03-30 0 0.760 0.750 0.760 0.760 0.770 72,000 54,740 0.7603 0.465 0.459 0.465 0.465 0.471 117,673 0.4652 -1.30%
2020-03-27 0 0.770 0.750 0.760 0.750 0.780 53,000 40,140 0.7574 0.471 0.459 0.465 0.459 0.477 86,621 0.4634 4.05%
2020-03-26 0 0.740 0.740 0.770 0.700 0.770 770,000 567,930 0.7376 0.453 0.453 0.471 0.428 0.471 1,258,452 0.4513 -2.63%
2020-03-25 0 0.760 0.750 0.760 0.750 0.760 149,000 112,100 0.7523 0.465 0.459 0.465 0.459 0.465 243,519 0.4603 1.33%
2020-03-24 0 0.750 0.720 0.750 0.720 0.770 238,000 174,940 0.7350 0.459 0.441 0.459 0.441 0.471 388,976 0.4497 2.74%
2020-03-23 0 0.730 0.700 0.710 0.690 0.780 352,000 258,550 0.7345 0.447 0.428 0.434 0.422 0.477 575,292 0.4494 -5.19%
2020-03-20 0 0.770 0.740 0.780 0.730 0.770 181,000 134,000 0.7403 0.471 0.453 0.477 0.447 0.471 295,818 0.4530 -1.28%
2020-03-19 0 0.780 0.740 0.780 0.730 0.800 294,000 224,310 0.7630 0.477 0.453 0.477 0.447 0.489 480,500 0.4668 2.63%
2020-03-18 0 0.760 0.760 0.790 0.760 0.800 281,000 221,220 0.7873 0.465 0.465 0.483 0.465 0.489 459,253 0.4817 -5.00%
2020-03-17 0 0.800 0.790 0.800 0.730 0.820 378,000 292,200 0.7730 0.489 0.483 0.489 0.447 0.502 617,785 0.4730 1.27%
2020-03-16 0 0.790 0.760 0.790 0.790 0.810 848,000 673,810 0.7946 0.483 0.465 0.483 0.483 0.496 1,385,931 0.4862 -2.47%
2020-03-13 0 0.810 0.800 0.810 0.750 0.810 1,639,000 1,293,670 0.7893 0.496 0.489 0.496 0.459 0.496 2,678,704 0.4829 0.00%
2020-03-12 0 0.810 0.810 0.820 0.800 0.860 1,262,000 1,034,820 0.8200 0.496 0.496 0.502 0.489 0.526 2,062,553 0.5017 -3.57%
2020-03-11 0 0.840 0.840 0.850 0.830 0.850 459,000 385,640 0.8402 0.514 0.514 0.520 0.508 0.520 750,168 0.5141 0.00%
2020-03-10 0 0.840 0.820 0.840 0.830 0.850 680,000 566,980 0.8338 0.514 0.502 0.514 0.508 0.520 1,111,360 0.5102 0.00%
2020-03-09 0 0.840 0.840 0.850 0.830 0.860 637,000 533,200 0.8370 0.514 0.514 0.520 0.508 0.526 1,041,083 0.5122 -4.55%
2020-03-06 0 0.880 0.870 0.880 0.860 0.900 477,000 420,550 0.8817 0.538 0.532 0.538 0.526 0.551 779,586 0.5395 2.33%
2020-03-05 0 0.860 0.860 0.880 0.840 0.880 952,000 815,900 0.8570 0.526 0.526 0.538 0.514 0.538 1,555,904 0.5244 2.38%
2020-03-04 0 0.840 0.830 0.860 0.830 0.870 1,378,000 1,178,740 0.8554 0.514 0.508 0.526 0.508 0.532 2,252,138 0.5234 -4.55%
2020-03-03 0 0.880 0.860 0.880 0.850 0.880 1,072,000 933,030 0.8704 0.538 0.526 0.538 0.520 0.538 1,752,026 0.5325 2.33%
2020-03-02 0 0.860 0.850 0.860 0.800 0.880 2,811,000 2,319,160 0.8250 0.526 0.520 0.526 0.489 0.538 4,594,165 0.5048 4.88%
2020-02-28 0 0.820 0.820 0.830 0.800 0.850 4,841,000 3,918,330 0.8094 0.502 0.502 0.508 0.489 0.520 7,911,901 0.4952 1.23%
2020-02-27 0 0.810 0.800 0.810 0.800 0.810 610,000 489,040 0.8017 0.496 0.489 0.496 0.489 0.496 996,955 0.4905 1.25%
2020-02-26 0 0.800 0.790 0.810 0.800 0.810 844,000 675,530 0.8004 0.489 0.483 0.496 0.489 0.496 1,379,394 0.4897 0.00%
2020-02-25 0 0.800 0.800 0.810 0.800 0.810 1,850,000 1,480,040 0.8000 0.489 0.489 0.496 0.489 0.496 3,023,552 0.4895 -1.23%
2020-02-24 0 0.810 0.800 0.810 0.800 0.810 202,000 161,800 0.8010 0.496 0.489 0.496 0.489 0.496 330,139 0.4901 -1.22%
2020-02-21 0 0.820 0.800 0.820 0.800 0.830 13,000 10,700 0.8231 0.502 0.489 0.502 0.489 0.508 21,247 0.5036 -1.20%
2020-02-20 0 0.830 0.820 0.830 0.820 0.830 102,000 84,630 0.8297 0.508 0.502 0.508 0.502 0.508 166,704 0.5077 -1.19%
2020-02-19 0 0.840 0.820 0.840 0.830 0.850 565,000 469,350 0.8307 0.514 0.502 0.514 0.508 0.520 923,409 0.5083 0.00%
2020-02-18 0 0.840 0.830 0.840 0.810 0.840 172,000 142,160 0.8265 0.514 0.508 0.514 0.496 0.514 281,109 0.5057 0.00%
2020-02-17 0 0.840 0.840 0.850 0.810 0.860 3,434,000 2,852,250 0.8306 0.514 0.514 0.520 0.496 0.526 5,612,367 0.5082 2.44%
2020-02-14 0 0.820 0.800 0.820 0.810 0.820 152,000 123,420 0.8120 0.502 0.489 0.502 0.496 0.502 248,422 0.4968 2.50%
2020-02-13 0 0.800 0.800 0.810 0.800 0.810 506,000 405,350 0.8011 0.489 0.489 0.496 0.489 0.496 826,982 0.4902 0.00%
2020-02-12 0 0.800 0.800 0.820 0.800 0.810 398,000 318,450 0.8001 0.489 0.489 0.502 0.489 0.496 650,472 0.4896 0.00%
2020-02-11 0 0.800 0.800 0.820 0.800 0.810 208,000 166,460 0.8003 0.489 0.489 0.502 0.489 0.496 339,945 0.4897 0.00%
2020-02-10 0 0.800 0.790 0.810 0.800 0.810 301,000 241,340 0.8018 0.489 0.483 0.496 0.489 0.496 491,940 0.4906 -1.23%
2020-02-07 0 0.810 0.800 0.810 0.800 0.810 353,000 282,430 0.8001 0.496 0.489 0.496 0.489 0.496 576,926 0.4895 1.25%
2020-02-06 0 0.800 0.800 0.810 0.790 0.810 23,000 18,500 0.8043 0.489 0.489 0.496 0.483 0.496 37,590 0.4922 1.27%
2020-02-05 0 0.790 0.790 0.810 0.780 0.800 591,000 468,730 0.7931 0.483 0.483 0.496 0.477 0.489 965,902 0.4853 -2.47%
2020-02-04 0 0.810 0.800 0.810 0.800 0.810 73,000 58,750 0.8048 0.496 0.489 0.496 0.489 0.496 119,308 0.4924 1.25%
2020-02-03 0 0.800 0.780 0.800 0.780 0.800 150,000 117,360 0.7824 0.489 0.477 0.489 0.477 0.489 245,153 0.4787 0.00%
2020-01-31 0 0.800 0.790 0.800 0.790 0.820 137,000 109,560 0.7997 0.489 0.483 0.489 0.483 0.502 223,906 0.4893 1.27%
2020-01-30 0 0.790 0.780 0.790 0.780 0.790 45,000 35,150 0.7811 0.483 0.477 0.483 0.477 0.483 73,546 0.4779 1.28%
2020-01-29 0 0.780 0.780 0.790 0.780 0.800 129,000 100,960 0.7826 0.477 0.477 0.483 0.477 0.489 210,831 0.4789 -3.70%
2020-01-24 0 0.810 0.790 0.820 0.790 0.810 51,000 40,310 0.7904 0.496 0.483 0.502 0.483 0.496 83,352 0.4836 1.25%
2020-01-23 0 0.800 0.790 0.800 0.780 0.830 721,000 569,990 0.7906 0.489 0.483 0.489 0.477 0.508 1,178,368 0.4837 -1.23%
2020-01-22 0 0.810 0.800 0.810 0.810 0.810 9,000 7,290 0.8100 0.496 0.489 0.496 0.496 0.496 14,709 0.4956 0.00%
2020-01-21 0 0.810 0.800 0.810 0.810 0.820 237,000 192,590 0.8126 0.496 0.489 0.496 0.496 0.502 387,342 0.4972 -1.22%
2020-01-20 0 0.820 0.810 0.820 0.810 0.820 374,000 302,980 0.8101 0.502 0.496 0.502 0.496 0.502 611,248 0.4957 1.23%
2020-01-17 0 0.810 0.810 0.820 0.800 0.820 837,000 680,830 0.8134 0.496 0.496 0.502 0.489 0.502 1,367,953 0.4977 2.53%
2020-01-16 0 0.790 0.780 0.800 0.780 0.800 194,000 152,580 0.7865 0.483 0.477 0.489 0.477 0.489 317,064 0.4812 -1.25%
2020-01-15 0 0.800 0.780 0.800 0.800 0.820 124,000 101,460 0.8182 0.489 0.477 0.489 0.489 0.502 202,660 0.5006 -1.23%
2020-01-14 0 0.810 0.780 0.810 - - 0 0 - 0.496 0.477 0.496 - - 0 - -1.22%
2020-01-13 0 0.820 0.780 0.820 0.780 0.820 309,000 241,540 0.7817 0.502 0.477 0.502 0.477 0.502 505,015 0.4783 5.13%
2020-01-10 0 0.780 0.780 0.800 0.770 0.820 1,255,000 989,490 0.7884 0.477 0.477 0.489 0.471 0.502 2,051,113 0.4824 -2.50%
2020-01-09 0 0.800 0.800 0.810 0.790 0.810 692,000 548,430 0.7925 0.489 0.489 0.496 0.483 0.496 1,130,972 0.4849 -3.61%
2020-01-08 0 0.830 0.800 0.830 0.790 0.830 44,000 36,040 0.8191 0.508 0.489 0.508 0.483 0.508 71,912 0.5012 0.00%
2020-01-07 0 0.830 0.820 0.830 0.820 0.830 141,000 116,930 0.8293 0.508 0.502 0.508 0.502 0.508 230,444 0.5074 0.00%
2020-01-06 0 0.830 0.810 0.850 0.830 0.860 136,000 113,940 0.8378 0.508 0.496 0.520 0.508 0.526 222,272 0.5126 -1.19%
2020-01-03 0 0.840 0.840 0.860 0.830 0.850 66,000 55,900 0.8470 0.514 0.514 0.526 0.508 0.520 107,867 0.5182 0.00%
2020-01-02 0 0.840 0.830 0.840 0.840 0.860 9,000 7,590 0.8433 0.514 0.508 0.514 0.514 0.526 14,709 0.5160 1.20%
2019-12-31 0 0.830 0.820 0.860 - - 0 0 - 0.508 0.502 0.526 - - 0 - 0.00%
2019-12-30 0 0.830 0.830 0.840 0.820 0.850 184,000 151,750 0.8247 0.508 0.508 0.514 0.502 0.520 300,721 0.5046 1.22%
2019-12-27 0 0.820 0.830 0.850 0.800 0.810 126,000 101,970 0.8093 0.502 0.508 0.520 0.489 0.496 205,928 0.4952 2.50%
2019-12-24 0 0.800 0.800 0.810 0.800 0.810 504,000 403,210 0.8000 0.489 0.489 0.496 0.489 0.496 823,714 0.4895 -1.23%
2019-12-23 0 0.810 0.800 0.810 0.800 0.810 20,000 16,030 0.8015 0.496 0.489 0.496 0.489 0.496 32,687 0.4904 0.00%
2019-12-20 0 0.810 0.810 0.830 0.810 0.840 132,000 108,970 0.8255 0.496 0.496 0.508 0.496 0.514 215,735 0.5051 2.53%
2019-12-19 0 0.790 0.790 0.820 - - 0 0 - 0.483 0.483 0.502 - - 0 - 0.00%
2019-12-18 0 0.790 0.790 0.820 0.790 0.820 63,000 51,250 0.8135 0.483 0.483 0.502 0.483 0.502 102,964 0.4977 -3.66%
2019-12-17 0 0.820 0.800 0.820 0.780 0.820 22,000 17,350 0.7886 0.502 0.489 0.502 0.477 0.502 35,956 0.4825 0.00%
2019-12-16 0 0.820 0.800 0.820 0.790 0.820 4,000 3,250 0.8125 0.502 0.489 0.502 0.483 0.502 6,537 0.4971 2.50%
2019-12-13 0 0.800 0.800 0.810 0.790 0.800 390,000 309,770 0.7943 0.489 0.489 0.496 0.483 0.489 637,398 0.4860 1.27%
2019-12-12 0 0.790 0.780 0.790 - - 0 0 - 0.483 0.477 0.483 - - 0 - 0.00%
2019-12-11 0 0.790 0.780 0.790 0.790 0.820 309,000 245,170 0.7934 0.483 0.477 0.483 0.483 0.502 505,015 0.4855 -2.47%
2019-12-10 0 0.810 0.790 0.810 0.820 0.820 4,000 3,220 0.8050 0.496 0.483 0.496 0.502 0.502 6,537 0.4925 1.25%
2019-12-09 0 0.800 0.790 0.820 0.790 0.830 145,000 117,050 0.8072 0.489 0.483 0.502 0.483 0.508 236,981 0.4939 0.00%
2019-12-06 0 0.800 0.790 0.820 - - 0 0 - 0.489 0.483 0.502 - - 0 - 0.00%
2019-12-05 0 0.800 0.780 0.800 0.800 0.820 376,000 301,660 0.8023 0.489 0.477 0.489 0.489 0.502 614,517 0.4909 0.00%
2019-12-04 0 0.800 0.790 0.800 0.800 0.820 65,000 52,040 0.8006 0.489 0.483 0.489 0.489 0.502 106,233 0.4899 -2.44%
2019-12-03 0 0.820 0.800 0.820 - - 0 0 - 0.502 0.489 0.502 - - 0 - -1.20%
2019-12-02 0 0.830 0.780 0.830 0.800 0.830 73,000 58,460 0.8008 0.508 0.477 0.508 0.489 0.508 119,308 0.4900 6.41%
2019-11-29 0 0.780 0.760 0.800 - - 0 0 - 0.477 0.465 0.489 - - 0 - 0.00%
2019-11-28 0 0.780 0.770 0.800 0.780 0.830 557,000 441,990 0.7935 0.477 0.471 0.489 0.477 0.508 910,334 0.4855 -2.50%
2019-11-27 0 0.800 0.780 0.800 0.780 0.800 173,000 134,960 0.7801 0.489 0.477 0.489 0.477 0.489 282,743 0.4773 2.56%
2019-11-26 0 0.780 0.780 0.800 - - 0 0 - 0.477 0.477 0.489 - - 0 - 0.00%
2019-11-25 0 0.780 0.760 0.790 0.760 0.800 560,000 432,900 0.7730 0.477 0.465 0.483 0.465 0.489 915,237 0.4730 -2.50%
2019-11-22 0 0.800 0.790 0.800 0.800 0.800 30,000 24,000 0.8000 0.489 0.483 0.489 0.489 0.489 49,031 0.4895 0.00%
2019-11-21 0 0.800 0.780 0.800 0.800 0.800 27,000 21,600 0.8000 0.489 0.477 0.489 0.489 0.489 44,128 0.4895 0.00%
2019-11-20 0 0.800 0.790 0.800 0.800 0.810 94,000 75,230 0.8003 0.489 0.483 0.489 0.489 0.496 153,629 0.4897 -2.44%
2019-11-19 0 0.820 0.780 0.820 0.800 0.820 202,000 161,640 0.8002 0.502 0.477 0.502 0.489 0.502 330,139 0.4896 -1.20%
2019-11-18 0 0.830 0.810 0.830 0.830 0.830 24,000 19,920 0.8300 0.508 0.496 0.508 0.508 0.508 39,224 0.5078 0.00%
2019-11-15 0 0.830 0.780 0.830 - - 0 0 - 0.508 0.477 0.508 - - 0 - 0.00%
2019-11-14 0 0.830 0.780 0.830 - - 0 0 - 0.508 0.477 0.508 - - 0 - -1.19%
2019-11-13 0 0.840 0.820 0.840 0.820 0.840 241,000 197,640 0.8201 0.514 0.502 0.514 0.502 0.514 393,879 0.5018 0.00%
2019-11-12 0 0.840 0.820 0.840 0.830 0.840 56,000 46,490 0.8302 0.514 0.502 0.514 0.508 0.514 91,524 0.5080 -1.18%
2019-11-11 0 0.850 0.830 0.850 0.840 0.850 126,000 105,860 0.8402 0.520 0.508 0.520 0.514 0.520 205,928 0.5141 1.19%
2019-11-08 0 0.840 0.830 0.840 0.830 0.850 148,000 123,310 0.8332 0.514 0.508 0.514 0.508 0.520 241,884 0.5098 0.00%
2019-11-07 0 0.840 0.810 0.840 - - 0 0 - 0.514 0.496 0.514 - - 0 - 0.00%
2019-11-06 0 0.840 0.820 0.840 0.820 0.840 85,000 71,300 0.8388 0.514 0.502 0.514 0.502 0.514 138,920 0.5132 1.20%
2019-11-05 0 0.830 0.810 0.840 0.810 0.850 413,000 340,840 0.8253 0.508 0.496 0.514 0.496 0.520 674,988 0.5050 -1.19%
2019-11-04 0 0.840 0.840 0.860 0.780 0.860 282,000 235,880 0.8365 0.514 0.514 0.526 0.477 0.526 460,887 0.5118 1.20%
2019-11-01 0 0.830 0.800 0.830 - - 0 0 - 0.508 0.489 0.508 - - 0 - 0.00%
2019-10-31 0 0.830 0.800 0.840 0.820 0.830 12,000 9,950 0.8292 0.508 0.489 0.514 0.502 0.508 19,612 0.5073 2.47%
2019-10-30 0 0.810 0.780 0.840 0.800 0.810 195,000 157,010 0.8052 0.496 0.477 0.514 0.489 0.496 318,699 0.4927 -2.41%
2019-10-29 0 0.830 0.800 0.830 0.830 0.830 62,000 51,460 0.8300 0.508 0.489 0.508 0.508 0.508 101,330 0.5078 2.47%
2019-10-28 0 0.810 0.810 0.840 0.800 0.840 247,000 203,500 0.8239 0.496 0.496 0.514 0.489 0.514 403,685 0.5041 -3.57%
2019-10-25 0 0.840 0.810 0.840 0.810 0.840 4,000 3,290 0.8225 0.514 0.496 0.514 0.496 0.514 6,537 0.5033 2.44%
2019-10-24 0 0.820 0.810 0.840 0.810 0.820 318,000 260,700 0.8198 0.502 0.496 0.514 0.496 0.502 519,724 0.5016 0.00%
2019-10-23 0 0.820 0.800 0.820 - - 0 0 - 0.502 0.489 0.502 - - 0 - 0.00%
2019-10-22 0 0.820 0.820 0.830 0.810 0.830 119,000 96,980 0.8150 0.502 0.502 0.508 0.496 0.508 194,488 0.4986 0.00%
2019-10-21 0 0.820 0.810 0.840 0.810 0.840 52,000 42,580 0.8188 0.502 0.496 0.514 0.496 0.514 84,986 0.5010 -1.20%
2019-10-18 0 0.830 0.800 0.830 0.800 0.830 21,000 17,120 0.8152 0.508 0.489 0.508 0.489 0.508 34,321 0.4988 1.22%
2019-10-17 0 0.820 0.790 0.820 0.800 0.820 132,000 105,640 0.8003 0.502 0.483 0.502 0.489 0.502 215,735 0.4897 0.00%
2019-10-16 0 0.820 0.800 0.820 0.800 0.820 5,000 4,080 0.8160 0.502 0.489 0.502 0.489 0.502 8,172 0.4993 0.00%
2019-10-15 0 0.820 0.810 0.840 0.820 0.840 82,000 67,580 0.8241 0.502 0.496 0.514 0.502 0.514 134,017 0.5043 0.00%
2019-10-14 0 0.820 0.810 0.830 0.810 0.840 252,000 208,420 0.8271 0.502 0.496 0.508 0.496 0.514 411,857 0.5060 1.23%
2019-10-11 0 0.810 0.780 0.810 - - 0 0 - 0.496 0.477 0.496 - - 0 - 0.00%
2019-10-10 0 0.810 0.780 0.810 0.780 0.820 250,000 198,840 0.7954 0.496 0.477 0.496 0.477 0.502 408,588 0.4867 1.25%
2019-10-09 0 0.800 0.780 0.800 - - 0 0 - 0.489 0.477 0.489 - - 0 - -1.23%
2019-10-08 0 0.810 0.790 0.810 0.810 0.810 5,000 4,030 0.8060 0.496 0.483 0.496 0.496 0.496 8,172 0.4932 2.53%
2019-10-04 0 0.790 0.790 0.820 0.780 0.810 151,000 119,610 0.7921 0.483 0.483 0.502 0.477 0.496 246,787 0.4847 -3.66%
2019-10-03 0 0.820 0.790 0.820 0.810 0.820 341,000 276,250 0.8101 0.502 0.483 0.502 0.496 0.502 557,314 0.4957 0.00%
2019-10-02 0 0.820 0.800 0.820 0.790 0.820 13,000 10,390 0.7992 0.502 0.489 0.502 0.483 0.502 21,247 0.4890 0.00%
2019-09-30 0 0.820 0.800 0.820 0.810 0.820 105,000 85,100 0.8105 0.502 0.489 0.502 0.496 0.502 171,607 0.4959 0.00%
2019-09-27 0 0.820 0.800 0.820 0.790 0.820 110,000 87,640 0.7967 0.502 0.489 0.502 0.483 0.502 179,779 0.4875 3.80%
2019-09-26 0 0.790 0.780 0.790 0.790 0.800 216,000 170,690 0.7902 0.483 0.477 0.483 0.483 0.489 353,020 0.4835 0.00%
2019-09-25 0 0.790 0.780 0.790 0.770 0.790 318,000 246,760 0.7760 0.483 0.477 0.483 0.471 0.483 519,724 0.4748 0.00%
2019-09-24 0 0.790 0.790 0.800 0.790 0.800 166,000 131,500 0.7922 0.483 0.483 0.489 0.483 0.489 271,303 0.4847 2.60%
2019-09-23 0 0.770 0.770 0.800 0.770 0.820 830,000 645,390 0.7776 0.471 0.471 0.489 0.471 0.502 1,356,513 0.4758 -3.75%
2019-09-20 0 0.800 0.800 0.820 0.800 0.830 131,000 105,040 0.8018 0.489 0.489 0.502 0.489 0.508 214,100 0.4906 -1.84%
2019-09-19 0 0.815 0.810 0.830 - - 0 0 - 0.499 0.496 0.508 - - 0 - 0.00%
2019-09-18 0 0.830 0.830 0.840 0.830 0.840 188,000 156,080 0.8302 0.499 0.499 0.505 0.499 0.505 312,913 0.4988 -1.19%
2019-09-17 0 0.840 0.830 0.840 0.830 0.840 64,000 53,660 0.8384 0.505 0.499 0.505 0.499 0.505 106,524 0.5037 -1.18%
2019-09-16 0 0.850 0.830 0.850 0.840 0.850 248,000 210,200 0.8476 0.511 0.499 0.511 0.505 0.511 412,779 0.5092 1.19%
2019-09-13 0 0.840 0.840 0.860 0.800 0.840 673,000 540,500 0.8031 0.505 0.505 0.517 0.481 0.505 1,120,163 0.4825 5.00%
2019-09-12 0 0.800 0.800 0.810 0.790 0.810 187,000 149,140 0.7975 0.481 0.481 0.487 0.475 0.487 311,249 0.4792 0.00%
2019-09-11 0 0.800 0.800 0.810 0.780 0.800 247,000 195,680 0.7922 0.481 0.481 0.487 0.469 0.481 411,115 0.4760 0.00%
2019-09-10 0 0.800 0.800 0.820 0.780 0.830 156,000 126,220 0.8091 0.481 0.481 0.493 0.469 0.499 259,652 0.4861 -1.23%
2019-09-09 0 0.810 0.810 0.830 0.800 0.840 122,000 98,600 0.8082 0.487 0.487 0.499 0.481 0.505 203,061 0.4856 -1.22%
2019-09-06 0 0.820 0.800 0.820 0.790 0.820 72,100 57,175 0.7930 0.493 0.481 0.493 0.475 0.493 120,006 0.4764 3.80%
2019-09-05 0 0.790 0.790 0.810 0.770 0.810 847,000 669,850 0.7909 0.475 0.475 0.487 0.463 0.487 1,409,775 0.4751 -1.25%
2019-09-04 0 0.800 0.800 0.830 0.790 0.810 144,000 115,620 0.8029 0.481 0.481 0.499 0.475 0.487 239,678 0.4824 0.00%
2019-09-03 0 0.800 0.800 0.810 0.780 0.830 353,000 283,350 0.8027 0.481 0.481 0.487 0.469 0.499 587,545 0.4823 0.00%
2019-09-02 0 0.800 0.800 0.810 0.800 0.840 67,000 54,360 0.8113 0.481 0.481 0.487 0.481 0.505 111,517 0.4875 -2.44%
2019-08-30 0 0.820 0.810 0.840 0.810 0.880 363,000 299,200 0.8242 0.493 0.487 0.505 0.487 0.529 604,189 0.4952 -6.82%
2019-08-29 0 0.880 0.850 0.880 0.820 0.890 242,000 203,200 0.8397 0.529 0.511 0.529 0.493 0.535 402,793 0.5045 -1.12%
2019-08-28 0 0.890 0.870 0.890 0.870 0.890 80,000 70,520 0.8815 0.535 0.523 0.535 0.523 0.535 133,155 0.5296 0.00%
2019-08-27 0 0.890 0.870 0.890 0.870 0.890 249,000 218,860 0.8790 0.535 0.523 0.535 0.523 0.535 414,444 0.5281 1.14%
2019-08-26 0 0.880 0.880 0.890 0.870 0.890 57,000 49,710 0.8721 0.529 0.529 0.535 0.523 0.535 94,873 0.5240 -1.12%
2019-08-23 0 0.890 0.880 0.890 0.870 0.900 1,100,000 980,130 0.8910 0.535 0.529 0.535 0.523 0.541 1,830,876 0.5353 0.00%
2019-08-22 0 0.890 0.880 0.890 0.880 0.900 255,000 224,670 0.8811 0.535 0.529 0.535 0.529 0.541 424,430 0.5293 0.00%
2019-08-21 0 0.890 0.890 0.900 0.880 0.900 167,000 148,320 0.8881 0.535 0.535 0.541 0.529 0.541 277,960 0.5336 0.00%
2019-08-20 0 0.890 0.880 0.890 0.870 0.890 155,000 136,410 0.8801 0.535 0.529 0.535 0.523 0.535 257,987 0.5287 2.30%
2019-08-19 0 0.870 0.880 0.890 0.870 0.880 90,000 78,540 0.8727 0.523 0.529 0.535 0.523 0.529 149,799 0.5243 -1.14%
2019-08-16 0 0.880 0.870 0.880 0.870 0.890 77,000 67,590 0.8778 0.529 0.523 0.529 0.523 0.535 128,161 0.5274 0.00%
2019-08-15 0 0.880 0.850 0.890 0.850 0.890 102,000 88,040 0.8631 0.529 0.511 0.535 0.511 0.535 169,772 0.5186 0.00%
2019-08-14 0 0.880 0.880 0.890 0.870 0.890 115,000 101,060 0.8788 0.529 0.529 0.535 0.523 0.535 191,410 0.5280 -1.12%
2019-08-13 0 0.890 0.870 0.890 0.880 0.890 186,000 164,940 0.8868 0.535 0.523 0.535 0.529 0.535 309,584 0.5328 -1.11%
2019-08-12 0 0.900 0.890 0.900 0.880 0.900 159,000 140,460 0.8834 0.541 0.535 0.541 0.529 0.541 264,645 0.5307 0.00%
2019-08-09 0 0.900 0.890 0.900 0.890 0.930 164,000 147,340 0.8984 0.541 0.535 0.541 0.535 0.559 272,967 0.5398 -3.23%
2019-08-08 0 0.930 0.930 0.940 0.890 0.920 192,000 173,240 0.9023 0.559 0.559 0.565 0.535 0.553 319,571 0.5421 2.20%
2019-08-07 0 0.910 0.910 0.920 0.900 0.920 89,000 80,710 0.9069 0.547 0.547 0.553 0.541 0.553 148,135 0.5448 -1.09%
2019-08-06 0 0.920 0.920 0.930 0.900 0.930 225,000 204,460 0.9087 0.553 0.553 0.559 0.541 0.559 374,497 0.5460 -2.13%
2019-08-05 0 0.940 0.920 0.940 0.920 0.940 406,000 374,470 0.9223 0.565 0.553 0.565 0.553 0.565 675,760 0.5541 2.17%
2019-08-02 0 0.920 0.920 0.930 0.910 0.920 189,000 173,540 0.9182 0.553 0.553 0.559 0.547 0.553 314,578 0.5517 -2.13%
2019-08-01 0 0.940 0.940 0.950 0.930 0.950 186,000 173,470 0.9326 0.565 0.565 0.571 0.559 0.571 309,584 0.5603 -3.09%
2019-07-31 0 0.970 0.940 0.970 0.930 0.970 171,000 160,630 0.9394 0.583 0.565 0.583 0.559 0.583 284,618 0.5644 3.19%
2019-07-30 0 0.940 0.940 0.950 0.940 0.970 418,000 393,630 0.9417 0.565 0.565 0.571 0.565 0.583 695,733 0.5658 0.00%
2019-07-29 0 0.940 0.930 0.940 0.930 0.940 132,000 122,790 0.9302 0.565 0.559 0.565 0.559 0.565 219,705 0.5589 0.00%
2019-07-26 0 0.940 0.930 0.940 0.930 0.960 367,000 345,130 0.9404 0.565 0.559 0.565 0.559 0.577 610,847 0.5650 -2.08%
2019-07-25 0 0.960 0.950 0.970 0.930 0.960 116,100 109,814 0.9459 0.577 0.571 0.583 0.559 0.577 193,241 0.5683 2.13%
2019-07-24 0 0.940 0.930 0.940 0.930 0.970 185,000 173,900 0.9400 0.565 0.559 0.565 0.559 0.583 307,920 0.5648 -2.08%
2019-07-23 0 0.960 0.960 0.980 0.950 0.960 84,000 80,130 0.9539 0.577 0.577 0.589 0.571 0.577 139,812 0.5731 1.05%
2019-07-22 0 0.950 0.950 0.980 0.950 0.960 52,000 49,420 0.9504 0.571 0.571 0.589 0.571 0.577 86,551 0.5710 -1.04%
2019-07-19 0 0.960 0.960 0.970 0.960 0.970 59,000 56,660 0.9603 0.577 0.577 0.583 0.577 0.583 98,202 0.5770 -1.03%
2019-07-18 0 0.970 0.970 0.980 0.960 0.970 50,000 48,020 0.9604 0.583 0.583 0.589 0.577 0.583 83,222 0.5770 0.00%
2019-07-17 0 0.970 0.970 0.980 0.960 0.970 75,000 72,010 0.9601 0.583 0.583 0.589 0.577 0.583 124,832 0.5769 1.04%
2019-07-16 0 0.960 0.960 0.980 0.950 0.970 150,000 143,110 0.9541 0.577 0.577 0.589 0.571 0.583 249,665 0.5732 0.00%
2019-07-15 0 0.960 0.960 0.980 0.950 0.980 120,000 116,450 0.9704 0.577 0.577 0.589 0.571 0.589 199,732 0.5830 -1.03%
2019-07-12 0 0.970 0.960 0.980 0.960 0.980 73,000 70,760 0.9693 0.583 0.577 0.589 0.577 0.589 121,504 0.5824 1.04%
2019-07-11 0 0.960 0.960 0.980 0.960 0.970 58,000 55,870 0.9633 0.577 0.577 0.589 0.577 0.583 96,537 0.5787 0.00%
2019-07-10 0 0.960 0.960 0.980 0.960 0.970 62,000 59,540 0.9603 0.577 0.577 0.589 0.577 0.583 103,195 0.5770 -3.03%
2019-07-09 0 0.990 0.970 0.990 0.960 0.990 51,000 49,360 0.9678 0.595 0.583 0.595 0.577 0.595 84,886 0.5815 2.06%
2019-07-08 0 0.970 0.970 0.990 0.960 1.020 605,000 585,210 0.9673 0.583 0.583 0.595 0.577 0.613 1,006,982 0.5812 0.00%
2019-07-05 0 0.970 0.960 0.970 0.960 0.990 60,000 58,280 0.9713 0.583 0.577 0.583 0.577 0.595 99,866 0.5836 0.00%
2019-07-04 0 0.970 0.960 0.980 0.970 1.000 187,000 183,570 0.9817 0.583 0.577 0.589 0.583 0.601 311,249 0.5898 -2.02%
2019-07-03 0 0.990 0.990 1.000 0.980 0.990 59,000 58,180 0.9861 0.595 0.595 0.601 0.589 0.595 98,202 0.5925 1.02%
2019-07-02 0 0.980 0.980 1.000 0.980 1.010 456,000 452,400 0.9921 0.589 0.589 0.601 0.589 0.607 758,981 0.5961 0.00%
2019-06-28 0 0.980 0.980 1.050 0.980 0.990 150,000 148,140 0.9876 0.589 0.589 0.631 0.589 0.595 249,665 0.5934 0.00%
2019-06-27 0 0.980 0.980 0.990 0.980 1.030 132,000 129,510 0.9811 0.589 0.589 0.595 0.589 0.619 219,705 0.5895 1.03%
2019-06-26 0 0.970 0.970 0.990 0.970 0.990 52,000 50,610 0.9733 0.583 0.583 0.595 0.583 0.595 86,551 0.5847 0.00%
2019-06-25 0 0.970 0.970 0.980 0.970 0.980 58,000 56,360 0.9717 0.583 0.583 0.589 0.583 0.589 96,537 0.5838 -2.02%
2019-06-24 0 0.990 0.980 1.010 0.990 1.020 704,000 698,420 0.9921 0.595 0.589 0.607 0.595 0.613 1,171,761 0.5960 0.00%
2019-06-21 0 0.990 0.990 1.000 0.980 1.010 76,000 75,380 0.9918 0.595 0.595 0.601 0.589 0.607 126,497 0.5959 1.02%
2019-06-20 0 0.980 0.980 1.000 0.980 0.990 123,000 120,610 0.9806 0.589 0.589 0.601 0.589 0.595 204,725 0.5891 -1.01%
2019-06-19 0 0.990 0.990 1.000 0.980 1.020 202,000 200,990 0.9950 0.595 0.595 0.601 0.589 0.613 336,215 0.5978 1.02%
2019-06-18 0 0.980 0.980 1.010 0.980 1.020 581,000 573,750 0.9875 0.589 0.589 0.607 0.589 0.613 967,035 0.5933 2.08%
2019-06-17 0 0.960 0.960 0.970 0.960 0.970 122,000 117,140 0.9602 0.577 0.577 0.583 0.577 0.583 203,061 0.5769 -2.04%
2019-06-14 0 0.980 0.950 0.980 0.920 0.990 210,000 198,750 0.9464 0.589 0.571 0.589 0.553 0.595 349,531 0.5686 4.26%
2019-06-13 0 0.940 0.940 0.960 0.940 1.000 354,000 346,570 0.9790 0.565 0.565 0.577 0.565 0.601 589,209 0.5882 -2.08%
2019-06-12 0 0.960 0.920 0.970 0.930 0.970 347,000 331,460 0.9552 0.577 0.553 0.583 0.559 0.583 577,558 0.5739 0.00%
2019-06-11 0 0.960 0.960 0.980 0.960 0.970 92,000 88,780 0.9650 0.577 0.577 0.589 0.577 0.583 153,128 0.5798 -1.03%
2019-06-10 0 0.970 0.960 0.980 0.960 1.000 253,000 248,370 0.9817 0.583 0.577 0.589 0.577 0.601 421,101 0.5898 -2.02%
2019-06-06 0 0.990 0.990 1.000 0.970 1.000 206,000 203,670 0.9887 0.595 0.595 0.601 0.583 0.601 342,873 0.5940 -2.94%
2019-06-05 0 1.020 1.010 1.020 1.000 1.020 12,000 12,040 1.0033 0.613 0.607 0.613 0.601 0.613 19,973 0.6028 -0.97%
2019-06-04 0 1.030 0.980 1.030 1.040 1.040 12,000 12,480 1.0400 0.619 0.589 0.619 0.625 0.625 19,973 0.6248 -0.96%
2019-06-03 0 1.040 1.000 1.040 1.010 1.040 82,000 82,880 1.0107 0.625 0.601 0.625 0.607 0.625 136,483 0.6073 0.97%
2019-05-31 0 1.030 1.000 1.030 1.030 1.060 116,000 119,520 1.0303 0.619 0.601 0.619 0.619 0.637 193,074 0.6190 0.98%
2019-05-30 0 1.070 1.040 1.070 1.040 1.090 42,000 44,210 1.0526 0.613 0.596 0.613 0.596 0.624 73,333 0.6029 0.94%
2019-05-29 0 1.060 1.050 1.060 1.040 1.060 8,000 8,440 1.0550 0.607 0.601 0.607 0.596 0.607 13,968 0.6042 0.95%
2019-05-28 0 1.050 1.040 1.050 1.040 1.060 153,000 160,660 1.0501 0.601 0.596 0.601 0.596 0.607 267,141 0.6014 0.00%
2019-05-27 0 1.050 1.030 1.050 1.020 1.050 124,000 128,160 1.0335 0.601 0.590 0.601 0.584 0.601 216,507 0.5919 0.00%
2019-05-24 0 1.050 1.030 1.050 1.030 1.060 33,000 34,830 1.0555 0.601 0.590 0.601 0.590 0.607 57,619 0.6045 -0.94%
2019-05-23 0 1.060 1.030 1.060 - - 0 0 - 0.607 0.590 0.607 - - 0 - -0.93%
2019-05-22 0 1.070 1.040 1.070 1.030 1.100 704,000 736,130 1.0456 0.613 0.596 0.613 0.590 0.630 1,229,200 0.5989 0.00%
2019-05-21 0 1.070 1.040 1.070 1.020 1.070 48,000 50,120 1.0442 0.613 0.596 0.613 0.584 0.613 83,809 0.5980 -0.93%
2019-05-20 0 1.080 1.060 1.080 1.060 1.080 320,000 339,220 1.0601 0.619 0.607 0.619 0.607 0.619 558,727 0.6071 -0.92%
2019-05-17 0 1.090 1.060 1.090 1.060 1.090 102,000 108,420 1.0629 0.624 0.607 0.624 0.607 0.624 178,094 0.6088 0.00%
2019-05-16 0 1.090 1.070 1.090 1.070 1.130 461,000 507,270 1.1004 0.624 0.613 0.624 0.613 0.647 804,916 0.6302 0.00%
2019-05-15 0 1.090 1.060 1.090 1.070 1.100 295,000 318,430 1.0794 0.624 0.607 0.624 0.613 0.630 515,077 0.6182 0.93%
2019-05-14 0 1.080 1.060 1.080 1.080 1.080 220,000 237,480 1.0795 0.619 0.607 0.619 0.619 0.619 384,125 0.6182 -0.92%
2019-05-10 0 1.090 1.070 1.080 1.090 1.090 2,000 2,180 1.0900 0.624 0.613 0.619 0.624 0.624 3,492 0.6243 0.00%
2019-05-09 0 1.090 1.090 1.100 1.090 1.100 15,000 16,480 1.0987 0.624 0.624 0.630 0.624 0.630 26,190 0.6292 -0.91%
2019-05-08 0 1.100 1.080 1.100 1.080 1.110 64,000 69,200 1.0813 0.630 0.619 0.630 0.619 0.636 111,745 0.6193 -0.90%
2019-05-07 0 1.110 1.090 1.110 1.110 1.110 10,000 11,100 1.1100 0.636 0.624 0.636 0.636 0.636 17,460 0.6357 -0.89%
2019-05-06 0 1.120 1.100 1.120 1.100 1.130 134,000 147,590 1.1014 0.641 0.630 0.641 0.630 0.647 233,967 0.6308 -0.88%
2019-05-03 0 1.130 1.100 1.130 1.100 1.130 23,000 25,660 1.1157 0.647 0.630 0.647 0.630 0.647 40,159 0.6390 2.73%
2019-05-02 0 1.100 1.100 1.130 1.100 1.100 1,000 1,100 1.1000 0.630 0.630 0.647 0.630 0.630 1,746 0.6300 -2.65%
2019-04-30 0 1.130 1.100 1.130 1.130 1.130 65,000 73,450 1.1300 0.647 0.630 0.647 0.647 0.647 113,491 0.6472 0.89%
2019-04-29 0 1.120 1.120 1.130 1.100 1.120 70,000 77,680 1.1097 0.641 0.641 0.647 0.630 0.641 122,222 0.6356 1.82%
2019-04-26 0 1.100 1.090 1.120 1.080 1.100 90,000 98,930 1.0992 0.630 0.624 0.641 0.619 0.630 157,142 0.6296 -2.65%
2019-04-25 0 1.130 1.080 1.130 - - 8,000 9,040 1.1300 0.647 0.619 0.647 - - 13,968 0.6472 0.00%
2019-04-24 0 1.130 1.080 1.130 1.120 1.130 152,000 170,840 1.1239 0.647 0.619 0.647 0.641 0.647 265,395 0.6437 2.73%
2019-04-23 0 1.100 1.060 1.100 1.100 1.100 132,000 145,200 1.1000 0.630 0.607 0.630 0.630 0.630 230,475 0.6300 -0.90%
2019-04-18 0 1.110 1.100 1.110 1.110 1.110 101,000 112,110 1.1100 0.636 0.630 0.636 0.636 0.636 176,348 0.6357 0.00%
2019-04-17 0 1.110 1.110 1.120 - - 0 0 - 0.636 0.636 0.641 - - 0 - 0.91%
2019-04-16 0 1.100 1.100 1.130 1.100 1.100 9,000 9,900 1.1000 0.630 0.630 0.647 0.630 0.630 15,714 0.6300 0.00%
2019-04-15 0 1.100 1.080 1.100 1.080 1.110 66,000 71,690 1.0862 0.630 0.619 0.630 0.619 0.636 115,237 0.6221 0.00%
2019-04-12 0 1.100 1.080 1.120 1.100 1.100 67,000 73,700 1.1000 0.630 0.619 0.641 0.630 0.630 116,984 0.6300 0.00%
2019-04-11 0 1.100 1.070 1.100 1.080 1.100 65,000 70,570 1.0857 0.630 0.613 0.630 0.619 0.630 113,491 0.6218 0.00%
2019-04-10 0 1.100 1.070 1.120 1.100 1.180 249,000 276,400 1.1100 0.630 0.613 0.641 0.630 0.676 434,760 0.6358 0.00%
2019-04-09 0 1.100 1.080 1.100 1.080 1.100 7,000 7,640 1.0914 0.630 0.619 0.630 0.619 0.630 12,222 0.6251 0.00%
2019-04-08 0 1.100 1.080 1.110 1.080 1.130 88,000 96,420 1.0957 0.630 0.619 0.636 0.619 0.647 153,650 0.6275 0.00%
2019-04-04 0 1.100 1.100 1.110 1.100 1.120 80,000 88,180 1.1023 0.630 0.630 0.636 0.630 0.641 139,682 0.6313 -0.90%
2019-04-03 0 1.110 1.110 1.130 1.110 1.140 65,000 72,560 1.1163 0.636 0.636 0.647 0.636 0.653 113,491 0.6393 -1.77%
2019-04-02 0 1.130 1.120 1.130 1.100 1.130 112,000 124,450 1.1112 0.647 0.641 0.647 0.630 0.647 195,555 0.6364 0.00%
2019-04-01 0 1.130 1.120 1.130 1.120 1.140 163,000 184,430 1.1315 0.647 0.641 0.647 0.641 0.653 284,602 0.6480 0.00%
2019-03-29 0 1.130 1.100 1.130 - - 0 0 - 0.647 0.630 0.647 - - 0 - -1.74%
2019-03-28 0 1.150 1.110 1.150 1.110 1.160 240,000 273,540 1.1398 0.659 0.636 0.659 0.636 0.664 419,045 0.6528 4.55%
2019-03-27 0 1.100 1.070 1.100 1.080 1.100 189,000 205,160 1.0855 0.630 0.613 0.630 0.619 0.630 329,998 0.6217 0.92%
2019-03-26 0 1.090 1.080 1.090 1.070 1.100 59,000 64,440 1.0922 0.624 0.619 0.624 0.613 0.630 103,015 0.6255 1.87%
2019-03-25 0 1.070 1.060 1.070 1.060 1.070 22,000 23,530 1.0695 0.613 0.607 0.613 0.607 0.613 38,412 0.6126 0.00%
2019-03-22 0 1.070 1.060 1.070 1.080 1.080 60,000 64,800 1.0800 0.613 0.607 0.613 0.619 0.619 104,761 0.6185 -0.93%
2019-03-21 0 1.080 1.060 1.080 1.080 1.080 109,000 117,720 1.0800 0.619 0.607 0.619 0.619 0.619 190,316 0.6185 0.00%
2019-03-20 0 1.080 1.060 1.090 1.060 1.100 367,000 391,330 1.0663 0.619 0.607 0.624 0.607 0.630 640,790 0.6107 1.89%
2019-03-19 0 1.060 1.060 1.070 1.060 1.070 123,000 131,090 1.0658 0.607 0.607 0.613 0.607 0.613 214,761 0.6104 -0.93%
2019-03-18 0 1.070 1.070 1.080 - - 0 0 - 0.613 0.613 0.619 - - 0 - 0.00%
2019-03-15 0 1.070 1.050 1.080 1.060 1.090 354,000 379,650 1.0725 0.613 0.601 0.619 0.607 0.624 618,092 0.6142 0.00%
2019-03-14 0 1.070 1.060 1.070 1.070 1.070 19,000 20,330 1.0700 0.613 0.607 0.613 0.613 0.613 33,174 0.6128 0.94%
2019-03-13 0 1.060 1.060 1.070 1.060 1.090 304,000 323,010 1.0625 0.607 0.607 0.613 0.607 0.624 530,791 0.6085 0.00%
2019-03-12 0 1.060 1.060 1.070 1.060 1.100 344,000 366,800 1.0663 0.607 0.607 0.613 0.607 0.630 600,632 0.6107 0.00%
2019-03-11 0 1.060 1.050 1.060 1.050 1.100 271,000 290,760 1.0729 0.607 0.601 0.607 0.601 0.630 473,172 0.6145 0.00%
2019-03-08 0 1.060 1.060 1.070 1.060 1.070 506,000 539,740 1.0667 0.607 0.607 0.613 0.607 0.613 883,487 0.6109 -3.64%
2019-03-07 0 1.100 1.060 1.100 1.060 1.100 228,000 244,300 1.0715 0.630 0.607 0.630 0.607 0.630 398,093 0.6137 0.00%
2019-03-06 0 1.100 1.090 1.100 1.100 1.110 646,000 710,640 1.1001 0.630 0.624 0.630 0.630 0.636 1,127,931 0.6300 -1.79%
2019-03-05 0 1.120 1.100 1.120 1.100 1.140 63,000 70,000 1.1111 0.641 0.630 0.641 0.630 0.653 109,999 0.6364 0.90%
2019-03-04 0 1.110 1.100 1.110 1.110 1.110 132,000 146,520 1.1100 0.636 0.630 0.636 0.636 0.636 230,475 0.6357 -1.77%
2019-03-01 0 1.130 1.100 1.130 1.100 1.140 117,000 128,990 1.1025 0.647 0.630 0.647 0.630 0.653 204,285 0.6314 2.73%
2019-02-28 0 1.100 1.100 1.110 1.100 1.110 83,000 91,340 1.1005 0.630 0.630 0.636 0.630 0.636 144,920 0.6303 0.00%
2019-02-27 0 1.100 1.100 1.110 1.100 1.130 162,000 178,280 1.1005 0.630 0.630 0.636 0.630 0.647 282,856 0.6303 -0.90%
2019-02-26 0 1.110 1.100 1.120 1.100 1.110 61,000 67,640 1.1089 0.636 0.630 0.641 0.630 0.636 106,507 0.6351 -2.63%
2019-02-25 0 1.140 1.100 1.140 1.110 1.140 12,000 13,560 1.1300 0.653 0.630 0.653 0.636 0.653 20,952 0.6472 4.59%
2019-02-22 0 1.090 1.090 1.100 1.090 1.100 89,000 97,600 1.0966 0.624 0.624 0.630 0.624 0.630 155,396 0.6281 0.00%
2019-02-21 0 1.090 1.060 1.090 - - 0 0 - 0.624 0.607 0.624 - - 0 - -0.91%
2019-02-20 0 1.100 1.060 1.100 1.060 1.100 492,000 526,950 1.0710 0.630 0.607 0.630 0.607 0.630 859,043 0.6134 1.85%
2019-02-19 0 1.080 1.070 1.090 1.060 1.090 360,000 387,980 1.0777 0.619 0.613 0.624 0.607 0.624 628,568 0.6172 1.89%
2019-02-18 0 1.060 1.060 1.070 1.030 1.070 69,000 73,130 1.0599 0.607 0.607 0.613 0.590 0.613 120,476 0.6070 0.95%
2019-02-15 0 1.050 1.030 1.050 1.020 1.060 796,000 819,150 1.0291 0.601 0.590 0.601 0.584 0.607 1,389,834 0.5894 0.96%
2019-02-14 0 1.040 1.040 1.060 1.030 1.070 191,000 199,770 1.0459 0.596 0.596 0.607 0.590 0.613 333,490 0.5990 0.97%
2019-02-13 0 1.030 1.020 1.030 1.030 1.030 54,000 55,620 1.0300 0.590 0.584 0.590 0.590 0.590 94,285 0.5899 0.98%
2019-02-12 0 1.020 1.020 1.030 1.020 1.040 470,000 487,310 1.0368 0.584 0.584 0.590 0.584 0.596 820,631 0.5938 -1.92%
2019-02-11 0 1.040 1.030 1.040 1.020 1.050 629,000 653,450 1.0389 0.596 0.590 0.596 0.584 0.601 1,098,248 0.5950 1.96%
2019-02-08 0 1.020 1.010 1.040 1.020 1.050 197,000 205,780 1.0446 0.584 0.578 0.596 0.584 0.601 343,966 0.5983 -1.92%
2019-02-04 0 1.040 1.030 1.040 1.040 1.040 7,000 7,280 1.0400 0.596 0.590 0.596 0.596 0.596 12,222 0.5956 -1.89%
2019-02-01 0 1.060 1.040 1.070 1.030 1.080 37,000 38,590 1.0430 0.607 0.596 0.613 0.590 0.619 64,603 0.5973 1.92%
2019-01-31 0 1.040 1.040 1.070 - - 0 0 - 0.596 0.596 0.613 - - 0 - 0.00%
2019-01-30 0 1.040 1.040 1.060 1.040 1.080 340,000 353,820 1.0406 0.596 0.596 0.607 0.596 0.619 593,648 0.5960 0.00%
2019-01-29 0 1.040 1.020 1.040 1.020 1.050 324,000 335,260 1.0348 0.596 0.584 0.596 0.584 0.601 565,711 0.5926 0.00%
2019-01-28 0 1.040 1.030 1.040 - - 0 0 - 0.596 0.590 0.596 - - 0 - -0.95%
2019-01-25 0 1.050 1.030 1.050 1.030 1.100 43,000 45,520 1.0586 0.601 0.590 0.601 0.590 0.630 75,079 0.6063 0.00%
2019-01-24 0 1.050 1.030 1.050 1.050 1.050 318,000 333,900 1.0500 0.601 0.590 0.601 0.601 0.601 555,235 0.6014 0.00%
2019-01-23 0 1.050 1.030 1.050 1.020 1.050 34,000 34,980 1.0288 0.601 0.590 0.601 0.584 0.601 59,365 0.5892 -0.94%
2019-01-22 0 1.060 1.030 1.070 1.050 1.080 161,000 169,420 1.0523 0.607 0.590 0.613 0.601 0.619 281,110 0.6027 0.95%
2019-01-21 0 1.050 1.030 1.050 1.030 1.060 43,000 45,380 1.0553 0.601 0.590 0.601 0.590 0.607 75,079 0.6044 1.94%
2019-01-18 0 1.030 1.020 1.030 1.030 1.060 5,618,000 5,787,880 1.0302 0.590 0.584 0.590 0.590 0.607 9,809,155 0.5900 0.00%
2019-01-17 0 1.030 1.030 1.060 1.030 1.040 3,401,000 3,503,110 1.0300 0.590 0.590 0.607 0.590 0.596 5,938,223 0.5899 0.00%
2019-01-16 0 1.030 1.000 1.030 1.000 1.060 217,000 217,100 1.0005 0.590 0.573 0.590 0.573 0.607 378,887 0.5730 3.00%
2019-01-15 0 1.000 0.990 1.000 1.000 1.000 163,000 163,000 1.0000 0.573 0.567 0.573 0.573 0.573 284,602 0.5727 0.00%
2019-01-14 0 1.000 0.990 1.000 0.970 1.000 75,000 73,780 0.9837 0.573 0.567 0.573 0.556 0.573 130,952 0.5634 0.00%
2019-01-11 0 1.000 0.990 1.000 0.990 1.000 26,000 25,770 0.9912 0.573 0.567 0.573 0.567 0.573 45,397 0.5677 0.00%
2019-01-10 0 1.000 0.980 1.000 1.000 1.000 114,000 114,000 1.0000 0.573 0.561 0.573 0.573 0.573 199,047 0.5727 -1.96%
2019-01-09 0 1.020 1.010 1.020 - - 0 0 - 0.584 0.578 0.584 - - 0 - 0.00%
2019-01-08 0 1.020 1.000 1.020 1.000 1.020 38,000 38,700 1.0184 0.584 0.573 0.584 0.573 0.584 66,349 0.5833 0.00%
2019-01-07 0 1.020 1.000 1.020 1.000 1.030 161,000 163,660 1.0165 0.584 0.573 0.584 0.573 0.590 281,110 0.5822 0.00%
2019-01-04 0 1.020 1.000 1.020 1.000 1.030 1,277,000 1,258,480 0.9855 0.584 0.573 0.584 0.573 0.590 2,229,671 0.5644 5.15%
2019-01-03 0 0.970 0.970 0.990 0.970 0.990 350,000 342,750 0.9793 0.556 0.556 0.567 0.556 0.567 611,108 0.5609 0.00%
2019-01-02 0 0.970 0.970 1.000 0.970 1.000 101,000 99,790 0.9880 0.556 0.556 0.573 0.556 0.573 176,348 0.5659 -1.02%
2018-12-31 0 0.980 0.980 1.030 0.980 1.120 4,000 4,060 1.0150 0.561 0.561 0.590 0.561 0.641 6,984 0.5813 0.00%
2018-12-28 0 0.980 0.980 1.030 0.980 1.000 27,000 26,940 0.9978 0.561 0.561 0.590 0.561 0.573 47,143 0.5715 0.00%
2018-12-27 0 0.980 0.980 1.000 0.970 1.000 82,000 80,400 0.9805 0.561 0.561 0.573 0.556 0.573 143,174 0.5616 -2.00%
2018-12-24 0 1.000 0.970 1.000 - - 0 0 - 0.573 0.556 0.573 - - 0 - 0.00%
2018-12-21 0 1.000 0.970 1.000 0.990 1.000 72,000 71,290 0.9901 0.573 0.556 0.573 0.567 0.573 125,714 0.5671 2.04%
2018-12-20 0 0.980 0.970 1.010 - - 0 0 - 0.561 0.556 0.578 - - 0 - 0.00%
2018-12-19 0 0.980 0.970 1.000 0.970 0.980 180,000 175,670 0.9759 0.561 0.556 0.573 0.556 0.561 314,284 0.5590 -2.97%
2018-12-18 0 1.010 0.970 1.010 - - 0 0 - 0.578 0.556 0.578 - - 0 - -0.98%
2018-12-17 0 1.020 0.970 1.030 0.970 1.020 2,000 1,990 0.9950 0.584 0.556 0.590 0.556 0.584 3,492 0.5699 3.03%
2018-12-14 0 0.990 0.970 1.010 - - 0 0 - 0.567 0.556 0.578 - - 0 - 0.00%
2018-12-13 0 0.990 0.970 0.990 0.990 0.990 22,000 21,780 0.9900 0.567 0.556 0.567 0.567 0.567 38,412 0.5670 0.00%
2018-12-12 0 0.990 0.970 0.990 0.970 0.990 193,000 187,430 0.9711 0.567 0.556 0.567 0.556 0.567 336,982 0.5562 2.06%
2018-12-11 0 0.970 0.970 1.000 0.970 1.010 121,000 117,410 0.9703 0.556 0.556 0.573 0.556 0.578 211,269 0.5557 0.00%
2018-12-10 0 0.970 0.970 0.980 0.970 1.000 13,000 12,970 0.9977 0.556 0.556 0.561 0.556 0.573 22,698 0.5714 -1.02%
2018-12-07 0 0.980 0.980 1.040 0.960 0.980 116,000 112,620 0.9709 0.561 0.561 0.596 0.550 0.561 202,539 0.5560 0.00%
2018-12-06 0 0.980 0.980 1.050 0.980 1.060 196,000 197,800 1.0092 0.561 0.561 0.601 0.561 0.607 342,220 0.5780 -2.97%
2018-12-05 0 1.010 1.010 1.030 1.010 1.030 96,000 96,980 1.0102 0.578 0.578 0.590 0.578 0.590 167,618 0.5786 2.02%
2018-12-04 0 0.990 0.980 1.030 0.990 1.010 119,000 118,230 0.9935 0.567 0.561 0.590 0.567 0.578 207,777 0.5690 -1.98%
2018-12-03 0 1.010 1.000 1.010 1.000 1.000 3,000 3,000 1.0000 0.578 0.573 0.578 0.573 0.573 5,238 0.5727 0.00%
2018-11-30 0 1.010 1.000 1.010 1.000 1.010 14,000 14,130 1.0093 0.578 0.573 0.578 0.573 0.578 24,444 0.5780 1.00%
2018-11-29 0 1.000 0.970 1.000 1.000 1.000 51,000 51,000 1.0000 0.573 0.556 0.573 0.573 0.573 89,047 0.5727 0.00%
2018-11-28 0 1.000 0.980 1.000 0.970 1.000 13,000 12,700 0.9769 0.573 0.561 0.573 0.556 0.573 22,698 0.5595 0.00%
2018-11-27 0 1.000 0.990 1.000 0.990 1.000 433,000 428,700 0.9901 0.573 0.567 0.573 0.567 0.573 756,028 0.5670 1.01%
2018-11-26 0 0.990 0.990 1.000 0.980 0.990 50,000 49,370 0.9874 0.567 0.567 0.573 0.561 0.567 87,301 0.5655 -1.00%
2018-11-23 0 1.000 0.990 1.000 - - 0 0 - 0.573 0.567 0.573 - - 0 - 0.00%
2018-11-22 0 1.000 0.990 1.020 - - 0 0 - 0.573 0.567 0.584 - - 0 - 0.00%
2018-11-21 0 1.000 0.980 1.000 0.980 1.000 122,000 119,970 0.9834 0.573 0.561 0.573 0.561 0.573 213,015 0.5632 0.00%
2018-11-20 0 1.000 0.980 1.000 0.980 1.000 13,000 12,830 0.9869 0.573 0.561 0.573 0.561 0.573 22,698 0.5652 1.01%
2018-11-19 0 0.990 0.980 1.000 0.980 0.990 201,000 197,980 0.9850 0.567 0.561 0.573 0.561 0.567 350,951 0.5641 0.00%
2018-11-16 0 0.990 0.980 0.990 - - 0 0 - 0.567 0.561 0.567 - - 0 - 0.00%
2018-11-15 0 0.990 0.980 0.990 0.990 0.990 52,000 51,480 0.9900 0.567 0.561 0.567 0.567 0.567 90,793 0.5670 1.02%
2018-11-14 0 0.980 0.980 1.000 0.970 1.000 670,000 655,840 0.9789 0.561 0.561 0.573 0.556 0.573 1,169,835 0.5606 1.03%
2018-11-13 0 0.970 0.970 1.000 0.970 0.970 138,000 133,860 0.9700 0.556 0.556 0.573 0.556 0.556 240,951 0.5555 -2.02%
2018-11-12 0 0.990 0.960 0.990 1.000 1.000 1,000 1,000 1.0000 0.567 0.550 0.567 0.573 0.573 1,746 0.5727 3.13%
2018-11-09 0 0.960 0.960 0.990 0.950 0.980 390,000 376,360 0.9650 0.550 0.550 0.567 0.544 0.561 680,949 0.5527 -1.03%
2018-11-08 0 0.970 0.940 0.980 0.970 0.970 100,000 97,000 0.9700 0.556 0.538 0.561 0.556 0.556 174,602 0.5555 -1.02%
2018-11-07 0 0.980 0.970 0.980 0.980 1.000 52,000 50,990 0.9806 0.561 0.556 0.561 0.561 0.573 90,793 0.5616 0.00%
2018-11-06 0 0.980 0.970 0.980 - - 0 0 - 0.561 0.556 0.561 - - 0 - -1.01%
2018-11-05 0 0.990 0.980 0.990 0.990 0.990 300,000 297,000 0.9900 0.567 0.561 0.567 0.567 0.567 523,807 0.5670 1.02%
2018-11-02 0 0.980 0.970 0.980 0.970 0.980 88,000 86,230 0.9799 0.561 0.556 0.561 0.556 0.561 153,650 0.5612 1.03%
2018-11-01 0 0.970 0.960 0.980 0.950 0.970 61,000 58,150 0.9533 0.556 0.550 0.561 0.544 0.556 106,507 0.5460 -2.02%
2018-10-31 0 0.990 0.960 1.000 0.990 0.990 1,000 990 0.9900 0.567 0.550 0.573 0.567 0.567 1,746 0.5670 1.02%
2018-10-30 0 0.980 0.950 0.980 - - 0 0 - 0.561 0.544 0.561 - - 0 - 0.00%
2018-10-29 0 0.980 0.960 1.000 0.960 1.010 47,000 46,340 0.9860 0.561 0.550 0.573 0.550 0.578 82,063 0.5647 0.00%
2018-10-26 0 0.980 0.950 0.980 0.980 0.990 62,000 60,780 0.9803 0.561 0.544 0.561 0.561 0.567 108,253 0.5615 -1.01%
2018-10-25 0 0.990 0.940 0.990 0.860 0.990 1,343,000 1,222,730 0.9104 0.567 0.538 0.567 0.493 0.567 2,344,908 0.5214 2.06%
2018-10-24 0 0.970 0.970 0.980 0.950 0.980 428,000 417,920 0.9764 0.556 0.556 0.561 0.544 0.561 747,298 0.5592 -3.00%
2018-10-23 0 1.000 0.980 1.010 - - 0 0 - 0.573 0.561 0.578 - - 0 - 0.00%
2018-10-22 0 1.000 0.990 1.000 - - 0 0 - 0.573 0.567 0.573 - - 0 - 0.00%
2018-10-19 0 1.000 0.990 1.000 - - 0 0 - 0.573 0.567 0.573 - - 0 - 0.00%
2018-10-18 0 1.000 1.000 1.010 0.980 1.000 40,000 39,550 0.9888 0.573 0.573 0.578 0.561 0.573 69,841 0.5663 0.00%
2018-10-16 0 1.000 1.000 1.010 1.000 1.000 150,000 150,000 1.0000 0.573 0.573 0.578 0.573 0.573 261,903 0.5727 0.00%
2018-10-15 0 1.000 0.990 1.020 1.000 1.010 490,000 490,900 1.0018 0.573 0.567 0.584 0.573 0.578 855,551 0.5738 -0.99%
2018-10-12 0 1.010 1.000 1.030 1.000 1.010 490,000 493,100 1.0063 0.578 0.573 0.590 0.573 0.578 855,551 0.5764 2.02%
2018-10-11 0 0.990 0.970 0.990 0.980 1.010 560,000 560,240 1.0004 0.567 0.556 0.567 0.561 0.578 977,773 0.5730 -1.98%
2018-10-10 0 1.010 0.990 1.010 1.010 1.010 302,000 305,020 1.0100 0.578 0.567 0.578 0.578 0.578 527,299 0.5785 0.00%
2018-10-09 0 1.010 1.000 1.020 1.000 1.040 531,000 537,750 1.0127 0.578 0.573 0.584 0.573 0.596 927,138 0.5800 0.00%
2018-10-08 0 1.010 0.980 1.030 0.990 1.030 510,000 513,900 1.0076 0.578 0.561 0.590 0.567 0.590 890,472 0.5771 2.02%
2018-10-05 0 0.990 0.980 0.990 0.980 0.990 78,000 76,910 0.9860 0.567 0.561 0.567 0.561 0.567 136,190 0.5647 -1.98%
2018-10-04 0 1.010 0.990 1.010 0.980 1.010 73,000 72,250 0.9897 0.578 0.567 0.578 0.561 0.578 127,460 0.5668 1.00%
2018-10-03 0 1.000 1.000 1.010 1.000 1.010 290,000 290,900 1.0031 0.573 0.573 0.578 0.573 0.578 506,347 0.5745 1.01%
2018-10-02 0 0.990 0.990 1.000 0.990 1.000 182,000 181,000 0.9945 0.567 0.567 0.573 0.567 0.573 317,776 0.5696 -1.00%
2018-09-28 0 1.000 0.980 1.000 0.990 1.010 1,050,000 1,049,640 0.9997 0.573 0.561 0.573 0.567 0.578 1,833,324 0.5725 0.00%
2018-09-27 0 1.000 1.000 1.030 0.990 1.000 105,000 104,450 0.9948 0.573 0.573 0.590 0.567 0.573 183,332 0.5697 -1.96%
2018-09-26 0 1.020 1.020 1.030 1.010 1.020 193,000 195,940 1.0152 0.584 0.584 0.590 0.578 0.584 336,982 0.5815 0.00%
2018-09-24 0 1.020 1.010 1.080 - - 0 0 - 0.584 0.578 0.619 - - 0 - 0.00%
2018-09-21 0 1.020 1.020 1.050 1.010 1.020 225,000 228,250 1.0144 0.584 0.584 0.601 0.578 0.584 392,855 0.5810 0.00%
2018-09-20 0 1.020 1.010 1.040 1.010 1.020 415,000 420,050 1.0122 0.584 0.578 0.596 0.578 0.584 724,599 0.5797 0.99%
2018-09-19 0 1.010 0.990 1.010 1.020 1.020 12,000 12,240 1.0200 0.578 0.567 0.578 0.584 0.584 20,952 0.5842 1.00%
2018-09-18 0 1.020 1.020 1.080 1.010 1.020 128,000 128,660 1.0052 0.573 0.573 0.606 0.567 0.573 227,961 0.5644 0.00%
2018-09-17 0 1.020 1.020 1.050 1.000 1.020 1,180,000 1,184,000 1.0034 0.573 0.573 0.590 0.562 0.573 2,101,513 0.5634 0.00%
2018-09-14 0 1.020 1.020 1.030 1.020 1.020 84,000 85,680 1.0200 0.573 0.573 0.578 0.573 0.573 149,599 0.5727 0.00%
2018-09-13 0 1.020 1.020 1.030 1.020 1.020 85,000 86,700 1.0200 0.573 0.573 0.578 0.573 0.573 151,380 0.5727 0.00%
2018-09-12 0 1.020 1.010 1.060 1.010 1.020 24,000 24,250 1.0104 0.573 0.567 0.595 0.567 0.573 42,743 0.5673 0.00%
2018-09-11 0 1.020 1.020 1.060 1.020 1.020 72,000 73,440 1.0200 0.573 0.573 0.595 0.573 0.573 128,228 0.5727 -0.97%
2018-09-10 0 1.030 1.020 1.030 1.030 1.030 11,000 11,330 1.0300 0.578 0.573 0.578 0.578 0.578 19,590 0.5783 -2.83%
2018-09-07 0 1.060 1.030 1.100 1.040 1.060 112,000 116,880 1.0436 0.595 0.578 0.618 0.584 0.595 199,466 0.5860 1.92%
2018-09-06 0 1.040 1.040 1.090 1.020 1.040 106,000 108,340 1.0221 0.584 0.584 0.612 0.573 0.584 188,780 0.5739 0.00%
2018-09-05 0 1.040 1.020 1.040 - - 0 0 - 0.584 0.573 0.584 - - 0 - 0.00%
2018-09-04 0 1.040 1.040 1.060 1.020 1.040 292,000 300,610 1.0295 0.584 0.584 0.595 0.573 0.584 520,035 0.5781 1.96%
2018-09-03 0 1.020 1.020 1.040 1.020 1.020 20,000 20,400 1.0200 0.573 0.573 0.584 0.573 0.573 35,619 0.5727 -1.92%
2018-08-31 0 1.040 1.020 1.040 1.040 1.040 20,000 20,800 1.0400 0.584 0.573 0.584 0.584 0.584 35,619 0.5840 0.97%
2018-08-30 0 1.030 1.030 1.040 1.020 1.050 78,000 80,760 1.0354 0.578 0.578 0.584 0.573 0.590 138,914 0.5814 -1.90%
2018-08-29 0 1.050 1.040 1.050 1.010 1.060 62,000 65,660 1.0590 0.590 0.584 0.590 0.567 0.595 110,418 0.5946 -0.94%
2018-08-28 0 1.060 1.050 1.060 1.060 1.060 351,000 372,060 1.0600 0.595 0.590 0.595 0.595 0.595 625,111 0.5952 0.00%
2018-08-27 0 1.060 1.060 1.080 1.060 1.060 3,000 3,180 1.0600 0.595 0.595 0.606 0.595 0.595 5,343 0.5952 0.95%
2018-08-24 0 1.050 1.040 1.050 1.040 1.070 256,000 271,150 1.0592 0.590 0.584 0.590 0.584 0.601 455,921 0.5947 -0.94%
2018-08-23 0 1.060 1.050 1.060 1.060 1.060 6,000 6,360 1.0600 0.595 0.590 0.595 0.595 0.595 10,686 0.5952 1.92%
2018-08-22 0 1.040 1.030 1.060 1.020 1.040 54,000 55,450 1.0269 0.584 0.578 0.595 0.573 0.584 96,171 0.5766 2.97%
2018-08-21 0 1.010 1.010 1.030 1.010 1.040 50,000 51,400 1.0280 0.567 0.567 0.578 0.567 0.584 89,047 0.5772 -3.81%
2018-08-20 0 1.050 1.040 1.060 1.010 1.060 92,000 96,450 1.0484 0.590 0.584 0.595 0.567 0.595 163,847 0.5887 0.96%
2018-08-17 0 1.040 1.010 1.040 1.010 1.040 139,000 140,450 1.0104 0.584 0.567 0.584 0.567 0.584 247,551 0.5674 0.97%
2018-08-16 0 1.030 1.000 1.060 - - 0 0 - 0.578 0.562 0.595 - - 0 - 0.00%
2018-08-15 0 1.030 1.010 1.030 - - 0 0 - 0.578 0.567 0.578 - - 0 - -1.90%
2018-08-14 0 1.050 1.020 1.060 1.000 1.080 132,000 135,490 1.0264 0.590 0.573 0.595 0.562 0.606 235,084 0.5763 0.00%
2018-08-13 0 1.050 1.050 1.060 1.040 1.050 136,000 141,520 1.0406 0.590 0.590 0.595 0.584 0.590 242,208 0.5843 -0.94%
2018-08-10 0 1.060 1.050 1.060 1.050 1.060 133,000 140,980 1.0600 0.595 0.590 0.595 0.590 0.595 236,865 0.5952 1.92%
2018-08-09 0 1.040 1.040 1.050 1.040 1.060 1,484,000 1,544,190 1.0406 0.584 0.584 0.590 0.584 0.595 2,642,920 0.5843 1.96%
2018-08-08 0 1.020 1.010 1.030 1.020 1.030 252,000 258,040 1.0240 0.573 0.567 0.578 0.573 0.578 448,798 0.5750 0.99%
2018-08-07 0 1.010 1.010 1.030 - - 0 0 - 0.567 0.567 0.578 - - 0 - 0.00%
2018-08-06 0 1.010 1.010 1.030 1.010 1.040 89,000 91,540 1.0285 0.567 0.567 0.578 0.567 0.584 158,504 0.5775 0.00%
2018-08-03 0 1.010 1.010 1.020 1.010 1.020 137,000 139,680 1.0196 0.567 0.567 0.573 0.567 0.573 243,989 0.5725 -0.98%
2018-08-02 0 1.020 1.020 1.030 1.020 1.020 113,000 115,260 1.0200 0.573 0.573 0.578 0.573 0.573 201,247 0.5727 -0.97%
2018-08-01 0 1.030 1.020 1.030 1.030 1.040 28,000 28,990 1.0354 0.578 0.573 0.578 0.578 0.584 49,866 0.5814 -0.96%
2018-07-31 0 1.040 1.020 1.040 1.030 1.040 44,000 45,560 1.0355 0.584 0.573 0.584 0.578 0.584 78,361 0.5814 0.00%
2018-07-30 0 1.040 1.030 1.040 - - 0 0 - 0.584 0.578 0.584 - - 0 - 0.00%
2018-07-27 0 1.040 1.000 1.040 1.010 1.040 216,000 220,590 1.0213 0.584 0.562 0.584 0.567 0.584 384,684 0.5734 1.96%
2018-07-26 0 1.020 1.010 1.020 1.000 1.020 2,557,000 2,558,660 1.0006 0.573 0.567 0.573 0.562 0.573 4,553,871 0.5619 -0.97%
2018-07-25 0 1.030 1.000 1.050 1.000 1.030 1,557,000 1,566,420 1.0061 0.578 0.562 0.590 0.562 0.578 2,772,928 0.5649 0.00%
2018-07-24 0 1.030 1.020 1.040 1.020 1.030 358,000 368,690 1.0299 0.578 0.573 0.584 0.573 0.578 637,578 0.5783 0.98%
2018-07-23 0 1.020 1.010 1.020 1.010 1.020 153,000 155,610 1.0171 0.573 0.567 0.573 0.567 0.573 272,484 0.5711 0.00%
2018-07-20 0 1.020 1.000 1.030 1.000 1.020 1,475,000 1,479,990 1.0034 0.573 0.562 0.578 0.562 0.573 2,626,891 0.5634 -0.97%
2018-07-19 0 1.030 1.010 1.030 1.030 1.030 37,000 38,110 1.0300 0.578 0.567 0.578 0.578 0.578 65,895 0.5783 0.00%
2018-07-18 0 1.030 1.000 1.030 1.000 1.030 3,000 3,060 1.0200 0.578 0.562 0.578 0.562 0.578 5,343 0.5727 3.00%
2018-07-17 0 1.000 1.000 1.030 1.000 1.030 878,000 879,180 1.0013 0.562 0.562 0.578 0.562 0.578 1,563,668 0.5623 -3.85%
2018-07-16 0 1.040 1.000 1.040 1.000 1.050 837,000 843,170 1.0074 0.584 0.562 0.584 0.562 0.590 1,490,649 0.5656 0.00%
2018-07-13 0 1.040 1.010 1.040 1.000 1.080 1,612,000 1,619,160 1.0044 0.584 0.567 0.584 0.562 0.606 2,870,880 0.5640 -0.95%
2018-07-12 0 1.050 1.010 1.080 1.000 1.050 737,000 741,560 1.0062 0.590 0.567 0.606 0.562 0.590 1,312,555 0.5650 0.00%
2018-07-11 0 1.050 1.040 1.080 - - 0 0 - 0.590 0.584 0.606 - - 0 - 0.00%
2018-07-10 0 1.050 1.030 1.050 1.030 1.050 63,000 66,110 1.0494 0.590 0.578 0.590 0.578 0.590 112,199 0.5892 0.96%
2018-07-09 0 1.040 1.040 1.080 - - 0 0 - 0.584 0.584 0.606 - - 0 - 0.97%
2018-07-06 0 1.030 1.030 1.080 1.010 1.030 120,000 121,600 1.0133 0.578 0.578 0.606 0.567 0.578 213,713 0.5690 0.00%
2018-07-05 0 1.030 1.030 1.080 1.030 1.080 254,000 265,860 1.0467 0.578 0.578 0.606 0.578 0.606 452,360 0.5877 0.00%
2018-07-04 0 1.030 1.030 1.050 1.020 1.030 886,000 905,980 1.0226 0.578 0.578 0.590 0.573 0.578 1,577,916 0.5742 -1.90%
2018-07-03 0 1.050 1.020 1.080 1.050 1.060 757,000 802,160 1.0597 0.590 0.573 0.606 0.590 0.595 1,348,174 0.5950 -1.87%
2018-06-29 0 1.070 1.060 1.070 1.060 1.090 626,000 670,300 1.0708 0.601 0.595 0.601 0.595 0.612 1,114,870 0.6012 -1.83%
2018-06-28 0 1.090 1.070 1.090 1.070 1.090 633,000 681,050 1.0759 0.612 0.601 0.612 0.601 0.612 1,127,337 0.6041 -2.68%
2018-06-27 0 1.120 1.080 1.120 1.080 1.120 76,000 82,750 1.0888 0.629 0.606 0.629 0.606 0.629 135,352 0.6114 1.82%
2018-06-26 0 1.100 1.080 1.100 1.090 1.100 370,000 403,970 1.0918 0.618 0.606 0.618 0.612 0.618 658,949 0.6131 0.00%
2018-06-25 0 1.100 1.100 1.180 1.100 1.100 48,000 52,800 1.1000 0.618 0.618 0.663 0.618 0.618 85,485 0.6177 0.00%
2018-06-22 0 1.100 1.090 1.100 1.090 1.100 47,000 51,610 1.0981 0.618 0.612 0.618 0.612 0.618 83,704 0.6166 0.00%
2018-06-21 0 1.100 1.100 1.120 - - 0 0 - 0.618 0.618 0.629 - - 0 - 0.00%
2018-06-20 0 1.100 1.100 1.110 1.100 1.100 80,000 88,000 1.1000 0.618 0.618 0.623 0.618 0.618 142,475 0.6177 1.85%
2018-06-19 0 1.080 1.080 1.090 1.080 1.140 936,000 1,042,360 1.1136 0.606 0.606 0.612 0.606 0.640 1,666,963 0.6253 -4.42%
2018-06-15 0 1.130 1.130 1.140 1.130 1.130 57,000 64,590 1.1332 0.634 0.634 0.640 0.634 0.634 101,514 0.6363 0.00%
2018-06-14 0 1.130 1.130 1.140 1.130 1.150 117,000 133,920 1.1446 0.634 0.634 0.640 0.634 0.646 208,370 0.6427 -1.74%
2018-06-13 0 1.150 1.130 1.150 1.140 1.160 526,000 602,100 1.1447 0.646 0.634 0.646 0.640 0.651 936,776 0.6427 0.00%
2018-06-12 0 1.150 1.140 1.170 - - 0 0 - 0.646 0.640 0.657 - - 0 - 0.00%
2018-06-11 0 1.150 1.130 1.150 1.130 1.180 2,294,000 2,645,200 1.1531 0.646 0.634 0.646 0.634 0.663 4,085,483 0.6475 -2.54%
2018-06-08 0 1.180 1.160 1.180 1.150 1.180 8,000 9,350 1.1688 0.663 0.651 0.663 0.646 0.663 14,248 0.6563 0.00%
2018-06-07 0 1.180 1.150 1.180 1.180 1.180 49,000 57,820 1.1800 0.663 0.646 0.663 0.663 0.663 87,266 0.6626 0.00%
2018-06-06 0 1.180 1.160 1.180 1.160 1.180 735,000 860,580 1.1709 0.663 0.651 0.663 0.651 0.663 1,308,993 0.6574 0.00%
2018-06-05 0 1.180 1.160 1.190 1.140 1.190 133,000 157,130 1.1814 0.663 0.651 0.668 0.640 0.668 236,865 0.6634 -0.84%
2018-06-04 0 1.190 1.140 1.190 1.190 1.200 137,000 163,190 1.1912 0.668 0.640 0.668 0.668 0.674 243,989 0.6688 0.85%
2018-06-01 0 1.180 1.150 1.180 1.170 1.180 99,000 115,390 1.1656 0.663 0.646 0.663 0.657 0.663 176,313 0.6545 3.51%
2018-05-31 0 1.190 1.190 1.200 1.190 1.200 237,000 284,030 1.1984 0.640 0.640 0.645 0.640 0.645 440,596 0.6446 -0.83%
2018-05-30 0 1.200 1.190 1.200 - - 0 0 - 0.645 0.640 0.645 - - 0 - 0.00%
2018-05-29 0 1.200 1.190 1.200 1.200 1.200 10,000 12,000 1.2000 0.645 0.640 0.645 0.645 0.645 18,591 0.6455 0.84%
2018-05-28 0 1.190 1.190 1.200 1.190 1.190 1,000 1,190 1.1900 0.640 0.640 0.645 0.640 0.640 1,859 0.6401 0.00%
2018-05-25 0 1.190 1.190 1.200 1.160 1.190 663,000 780,010 1.1765 0.640 0.640 0.645 0.624 0.640 1,232,553 0.6328 0.00%
2018-05-24 0 1.190 1.190 1.200 1.190 1.190 33,000 39,270 1.1900 0.640 0.640 0.645 0.640 0.640 61,349 0.6401 0.00%
2018-05-23 0 1.190 1.190 1.200 1.180 1.180 34,000 40,120 1.1800 0.640 0.640 0.645 0.635 0.635 63,208 0.6347 0.00%
2018-05-21 0 1.190 1.190 1.200 1.190 1.190 1,000 1,190 1.1900 0.640 0.640 0.645 0.640 0.640 1,859 0.6401 0.00%
2018-05-18 0 1.190 1.190 1.200 1.180 1.190 261,000 309,690 1.1866 0.640 0.640 0.645 0.635 0.640 485,213 0.6383 0.00%
2018-05-17 0 1.190 1.190 1.200 1.190 1.200 28,000 33,490 1.1961 0.640 0.640 0.645 0.640 0.645 52,054 0.6434 0.00%
2018-05-16 0 1.190 1.190 1.200 1.180 1.190 91,000 108,220 1.1892 0.640 0.640 0.645 0.635 0.640 169,174 0.6397 0.00%
2018-05-15 0 1.190 1.190 1.200 1.190 1.200 15,000 17,950 1.1967 0.640 0.640 0.645 0.640 0.645 27,886 0.6437 -0.83%
2018-05-14 0 1.200 1.180 1.200 1.160 1.200 186,000 219,930 1.1824 0.645 0.635 0.645 0.624 0.645 345,784 0.6360 1.69%
2018-05-11 0 1.180 1.180 1.190 1.180 1.180 5,000 5,900 1.1800 0.635 0.635 0.640 0.635 0.635 9,295 0.6347 0.00%
2018-05-10 0 1.180 1.180 1.200 1.180 1.190 80,000 94,440 1.1805 0.635 0.635 0.645 0.635 0.640 148,724 0.6350 0.00%
2018-05-09 0 1.180 1.180 1.190 1.170 1.190 18,000 21,220 1.1789 0.635 0.635 0.640 0.629 0.640 33,463 0.6341 -0.84%
2018-05-08 0 1.190 1.170 1.190 1.160 1.190 636,000 744,110 1.1700 0.640 0.629 0.640 0.624 0.640 1,182,359 0.6293 1.71%
2018-05-07 0 1.170 1.170 1.190 1.170 1.190 211,000 248,920 1.1797 0.629 0.629 0.640 0.629 0.640 392,261 0.6346 -0.85%
2018-05-04 0 1.180 1.180 1.190 1.170 1.180 142,000 167,450 1.1792 0.635 0.635 0.640 0.629 0.635 263,986 0.6343 0.00%
2018-05-03 0 1.180 1.180 1.200 - - 0 0 - 0.635 0.635 0.645 - - 0 - 0.85%
2018-05-02 0 1.170 1.170 1.190 1.170 1.190 148,000 174,530 1.1793 0.629 0.629 0.640 0.629 0.640 275,140 0.6343 -0.85%
2018-04-30 0 1.180 1.180 1.200 1.180 1.190 313,000 372,340 1.1896 0.635 0.635 0.645 0.635 0.640 581,884 0.6399 -0.84%
2018-04-27 0 1.190 1.190 1.200 1.180 1.210 299,000 355,600 1.1893 0.640 0.640 0.645 0.635 0.651 555,857 0.6397 -0.83%
2018-04-26 0 1.200 1.200 1.210 1.180 1.210 143,000 170,920 1.1952 0.645 0.645 0.651 0.635 0.651 265,845 0.6429 0.84%
2018-04-25 0 1.190 1.190 1.200 1.180 1.190 26,000 30,730 1.1819 0.640 0.640 0.645 0.635 0.640 48,335 0.6358 0.00%
2018-04-24 0 1.190 1.190 1.200 1.180 1.190 17,000 20,200 1.1882 0.640 0.640 0.645 0.635 0.640 31,604 0.6392 0.00%
2018-04-23 0 1.190 1.190 1.200 1.180 1.190 213,000 253,290 1.1892 0.640 0.640 0.645 0.635 0.640 395,979 0.6397 0.00%
2018-04-20 0 1.190 1.190 1.200 1.180 1.190 211,000 250,000 1.1848 0.640 0.640 0.645 0.635 0.640 392,261 0.6373 0.00%
2018-04-19 0 1.190 1.190 1.200 1.180 1.200 21,000 24,920 1.1867 0.640 0.640 0.645 0.635 0.645 39,040 0.6383 0.00%
2018-04-18 0 1.190 1.190 1.200 - - 0 0 - 0.640 0.640 0.645 - - 0 - 0.00%
2018-04-17 0 1.190 1.190 1.200 1.180 1.210 138,000 165,300 1.1978 0.640 0.640 0.645 0.635 0.651 256,550 0.6443 -0.83%
2018-04-16 0 1.200 1.200 1.210 1.180 1.200 119,000 142,650 1.1987 0.645 0.645 0.651 0.635 0.645 221,227 0.6448 0.84%
2018-04-13 0 1.190 1.190 1.200 1.190 1.210 53,000 63,580 1.1996 0.640 0.640 0.645 0.640 0.651 98,530 0.6453 -0.83%
2018-04-12 0 1.200 1.200 1.210 1.190 1.210 943,000 1,133,590 1.2021 0.645 0.645 0.651 0.640 0.651 1,753,088 0.6466 0.00%
2018-04-11 0 1.200 1.180 1.200 1.190 1.210 926,000 1,106,890 1.1953 0.645 0.635 0.645 0.640 0.651 1,721,485 0.6430 0.84%
2018-04-10 0 1.190 1.190 1.200 1.180 1.200 462,000 554,060 1.1993 0.640 0.640 0.645 0.635 0.645 858,883 0.6451 -0.83%
2018-04-09 0 1.200 1.190 1.200 1.180 1.200 459,000 549,660 1.1975 0.645 0.640 0.645 0.635 0.645 853,306 0.6442 0.00%
2018-04-06 0 1.200 1.200 1.210 1.190 1.220 351,000 421,690 1.2014 0.645 0.645 0.651 0.640 0.656 652,528 0.6462 -0.83%
2018-04-04 0 1.210 1.200 1.210 1.200 1.220 684,000 827,090 1.2092 0.651 0.645 0.651 0.645 0.656 1,271,593 0.6504 -0.82%
2018-04-03 0 1.220 1.220 1.250 1.220 1.230 478,000 587,840 1.2298 0.656 0.656 0.672 0.656 0.662 888,628 0.6615 -0.81%
2018-03-29 0 1.230 1.230 1.250 1.150 1.230 407,000 485,490 1.1929 0.662 0.662 0.672 0.619 0.662 756,635 0.6416 -0.81%
2018-03-28 0 1.240 1.240 1.270 1.220 1.240 142,000 175,610 1.2367 0.667 0.667 0.683 0.656 0.667 263,986 0.6652 0.00%
2018-03-27 0 1.240 1.240 1.260 1.230 1.260 165,000 206,260 1.2501 0.667 0.667 0.678 0.662 0.678 306,744 0.6724 -1.59%
2018-03-26 0 1.260 1.240 1.260 1.260 1.260 10,000 12,600 1.2600 0.678 0.667 0.678 0.678 0.678 18,591 0.6778 2.44%
2018-03-23 0 1.230 1.220 1.240 1.220 1.260 848,000 1,060,860 1.2510 0.662 0.656 0.667 0.656 0.678 1,576,478 0.6729 -2.38%
2018-03-22 0 1.260 1.260 1.270 1.260 1.260 38,000 47,880 1.2600 0.678 0.678 0.683 0.678 0.678 70,644 0.6778 0.00%
2018-03-21 0 1.260 1.260 1.270 1.260 1.260 55,000 69,300 1.2600 0.678 0.678 0.683 0.678 0.678 102,248 0.6778 -1.56%
2018-03-20 0 1.280 1.260 1.280 1.260 1.280 16,000 20,260 1.2663 0.689 0.678 0.689 0.678 0.689 29,745 0.6811 0.00%
2018-03-19 0 1.280 1.260 1.280 1.260 1.280 49,000 62,300 1.2714 0.689 0.678 0.689 0.678 0.689 91,094 0.6839 0.00%
2018-03-16 0 1.280 1.260 1.280 1.260 1.280 20,000 25,360 1.2680 0.689 0.678 0.689 0.678 0.689 37,181 0.6821 1.59%
2018-03-15 0 1.260 1.250 1.260 1.250 1.260 3,000 3,760 1.2533 0.678 0.672 0.678 0.672 0.678 5,577 0.6742 -0.79%
2018-03-14 0 1.270 1.270 1.280 1.270 1.300 33,000 41,970 1.2718 0.683 0.683 0.689 0.683 0.699 61,349 0.6841 1.60%
2018-03-13 0 1.250 1.250 1.270 1.250 1.280 552,000 700,230 1.2685 0.672 0.672 0.683 0.672 0.689 1,026,198 0.6824 -2.34%
2018-03-12 0 1.280 1.270 1.280 1.280 1.310 578,000 743,350 1.2861 0.689 0.683 0.689 0.689 0.705 1,074,534 0.6918 2.40%
2018-03-09 0 1.250 1.250 1.290 1.250 1.260 72,000 90,530 1.2574 0.672 0.672 0.694 0.672 0.678 133,852 0.6763 -3.10%
2018-03-08 0 1.290 1.280 1.290 1.280 1.300 774,000 1,000,080 1.2921 0.694 0.689 0.694 0.689 0.699 1,438,908 0.6950 0.00%
2018-03-07 0 1.290 1.280 1.290 1.260 1.300 728,000 932,070 1.2803 0.694 0.689 0.694 0.678 0.699 1,353,392 0.6887 3.20%
2018-03-06 0 1.250 1.240 1.250 1.240 1.250 843,000 1,049,150 1.2445 0.672 0.667 0.672 0.667 0.672 1,567,183 0.6694 1.63%
2018-03-05 0 1.230 1.230 1.240 1.220 1.240 136,000 167,790 1.2338 0.662 0.662 0.667 0.656 0.667 252,831 0.6636 0.82%
2018-03-02 0 1.220 1.200 1.230 1.190 1.230 4,000 4,840 1.2100 0.656 0.645 0.662 0.640 0.662 7,436 0.6509 -0.81%
2018-03-01 0 1.230 1.220 1.230 1.220 1.230 77,000 93,960 1.2203 0.662 0.656 0.662 0.656 0.662 143,147 0.6564 0.82%
2018-02-28 0 1.220 1.220 1.240 1.210 1.220 443,000 539,940 1.2188 0.656 0.656 0.667 0.651 0.656 823,561 0.6556 0.00%
2018-02-27 0 1.220 1.210 1.220 1.220 1.240 369,000 450,380 1.2205 0.656 0.651 0.656 0.656 0.667 685,991 0.6565 0.00%
2018-02-26 0 1.220 1.220 1.230 1.220 1.240 240,000 294,910 1.2288 0.656 0.656 0.662 0.656 0.667 446,173 0.6610 1.67%
2018-02-23 0 1.200 1.200 1.230 1.200 1.230 224,000 271,920 1.2139 0.645 0.645 0.662 0.645 0.662 416,428 0.6530 -1.64%
2018-02-22 0 1.220 1.210 1.230 - - 0 0 - 0.656 0.651 0.662 - - 0 - 0.00%
2018-02-21 0 1.220 1.210 1.220 1.220 1.220 5,000 6,100 1.2200 0.656 0.651 0.656 0.656 0.656 9,295 0.6562 0.00%
2018-02-20 0 1.220 1.210 1.220 1.210 1.220 27,000 32,710 1.2115 0.656 0.651 0.656 0.651 0.656 50,194 0.6517 -0.81%
2018-02-15 0 1.230 1.220 1.230 1.210 1.230 45,000 55,000 1.2222 0.662 0.656 0.662 0.651 0.662 83,657 0.6574 0.00%
2018-02-14 0 1.230 1.210 1.230 1.220 1.240 2,000,000 2,443,350 1.2217 0.662 0.651 0.662 0.656 0.667 3,718,109 0.6571 0.82%
2018-02-13 0 1.220 1.210 1.220 1.200 1.230 416,000 505,040 1.2140 0.656 0.651 0.656 0.645 0.662 773,367 0.6530 0.83%
2018-02-12 0 1.210 1.180 1.200 1.150 1.210 16,000 19,190 1.1994 0.651 0.635 0.645 0.619 0.651 29,745 0.6452 1.68%
2018-02-09 0 1.190 1.180 1.190 1.170 1.200 2,052,000 2,447,080 1.1925 0.640 0.635 0.640 0.629 0.645 3,814,780 0.6415 -2.46%
2018-02-08 0 1.220 1.200 1.220 1.180 1.230 524,000 630,590 1.2034 0.656 0.645 0.656 0.635 0.662 974,145 0.6473 1.67%
2018-02-07 0 1.200 1.180 1.200 1.180 1.200 522,000 625,960 1.1992 0.645 0.635 0.645 0.635 0.645 970,427 0.6450 0.00%
2018-02-06 0 1.200 1.180 1.200 1.170 1.200 1,155,000 1,355,020 1.1732 0.645 0.635 0.645 0.629 0.645 2,147,208 0.6311 -0.83%
2018-02-05 0 1.210 1.190 1.210 1.190 1.210 76,000 90,510 1.1909 0.651 0.640 0.651 0.640 0.651 141,288 0.6406 0.00%
2018-02-02 0 1.210 1.200 1.210 1.180 1.210 156,000 187,280 1.2005 0.651 0.645 0.651 0.635 0.651 290,013 0.6458 -0.82%
2018-02-01 0 1.220 1.210 1.220 1.220 1.230 183,000 224,090 1.2245 0.656 0.651 0.656 0.656 0.662 340,207 0.6587 0.00%
2018-01-31 0 1.220 1.200 1.220 1.200 1.230 139,000 167,590 1.2057 0.656 0.645 0.656 0.645 0.662 258,409 0.6485 1.67%
2018-01-30 0 1.200 1.200 1.220 1.170 1.200 586,000 691,060 1.1793 0.645 0.645 0.656 0.629 0.645 1,089,406 0.6343 0.00%
2018-01-29 0 1.200 1.200 1.210 1.200 1.200 33,000 39,600 1.2000 0.645 0.645 0.651 0.645 0.645 61,349 0.6455 0.00%
2018-01-26 0 1.200 1.200 1.220 1.200 1.210 98,000 117,640 1.2004 0.645 0.645 0.656 0.645 0.651 182,187 0.6457 -1.64%
2018-01-25 0 1.220 1.200 1.220 1.200 1.220 7,000 8,440 1.2057 0.656 0.645 0.656 0.645 0.656 13,013 0.6486 0.00%
2018-01-24 0 1.220 1.200 1.220 1.200 1.220 665,000 799,400 1.2021 0.656 0.645 0.656 0.645 0.656 1,236,271 0.6466 0.00%
2018-01-23 0 1.220 1.210 1.220 1.210 1.220 267,000 323,100 1.2101 0.656 0.651 0.656 0.651 0.656 496,368 0.6509 0.00%
2018-01-22 0 1.220 1.220 1.230 1.220 1.240 200,000 244,040 1.2202 0.656 0.656 0.662 0.656 0.667 371,811 0.6564 0.00%
2018-01-19 0 1.220 1.220 1.230 1.210 1.230 148,000 181,620 1.2272 0.656 0.656 0.662 0.651 0.662 275,140 0.6601 -0.81%
2018-01-18 0 1.230 1.230 1.240 1.220 1.230 185,000 226,790 1.2259 0.662 0.662 0.667 0.656 0.662 343,925 0.6594 -0.81%
2018-01-17 0 1.240 1.230 1.240 1.240 1.250 33,000 41,060 1.2442 0.667 0.662 0.667 0.667 0.672 61,349 0.6693 -1.59%
2018-01-16 0 1.260 1.240 1.260 1.220 1.260 752,000 938,450 1.2479 0.678 0.667 0.678 0.656 0.678 1,398,009 0.6713 4.13%
2018-01-15 0 1.210 1.200 1.230 1.200 1.270 365,000 444,900 1.2189 0.651 0.645 0.662 0.645 0.683 678,555 0.6557 -1.63%
2018-01-12 0 1.230 1.220 1.230 1.210 1.230 106,000 130,330 1.2295 0.662 0.656 0.662 0.651 0.662 197,060 0.6614 -0.81%
2018-01-11 0 1.240 1.220 1.240 1.220 1.240 33,000 40,900 1.2394 0.667 0.656 0.667 0.656 0.667 61,349 0.6667 1.64%
2018-01-10 0 1.220 1.220 1.240 1.210 1.220 18,000 21,860 1.2144 0.656 0.656 0.667 0.651 0.656 33,463 0.6533 -1.61%
2018-01-09 0 1.240 1.230 1.240 1.230 1.240 206,000 253,730 1.2317 0.667 0.662 0.667 0.662 0.667 382,965 0.6625 0.81%
2018-01-08 0 1.230 1.230 1.240 1.230 1.240 341,000 419,440 1.2300 0.662 0.662 0.667 0.662 0.667 633,938 0.6616 0.00%
2018-01-05 0 1.230 1.230 1.250 1.230 1.250 110,000 135,400 1.2309 0.662 0.662 0.672 0.662 0.672 204,496 0.6621 0.00%
2018-01-04 0 1.230 1.230 1.240 1.170 1.230 393,000 477,820 1.2158 0.662 0.662 0.667 0.629 0.662 730,608 0.6540 0.00%
2018-01-03 0 1.230 1.230 1.250 1.230 1.250 201,000 248,730 1.2375 0.662 0.662 0.672 0.662 0.672 373,670 0.6656 -1.60%
2018-01-02 0 1.250 1.210 1.250 1.240 1.260 115,000 144,200 1.2539 0.672 0.651 0.672 0.667 0.678 213,791 0.6745 0.81%
2017-12-29 0 1.240 1.230 1.250 1.220 1.260 155,000 193,030 1.2454 0.667 0.662 0.672 0.656 0.678 288,153 0.6699 0.81%
2017-12-28 0 1.230 1.220 1.230 1.210 1.230 188,000 228,240 1.2140 0.662 0.656 0.662 0.651 0.662 349,502 0.6530 0.82%
2017-12-27 0 1.220 1.210 1.220 1.200 1.220 303,000 365,010 1.2047 0.656 0.651 0.656 0.645 0.656 563,294 0.6480 -1.61%
2017-12-22 0 1.240 1.220 1.240 1.210 1.240 60,000 73,000 1.2167 0.667 0.656 0.667 0.651 0.667 111,543 0.6545 1.64%
2017-12-21 0 1.220 1.210 1.220 1.200 1.230 481,000 585,150 1.2165 0.656 0.651 0.656 0.645 0.662 894,205 0.6544 1.67%
2017-12-20 0 1.200 1.190 1.200 1.200 1.200 76,000 91,200 1.2000 0.645 0.640 0.645 0.645 0.645 141,288 0.6455 0.00%
2017-12-19 0 1.200 1.200 1.210 1.200 1.200 165,000 198,000 1.2000 0.645 0.645 0.651 0.645 0.645 306,744 0.6455 0.00%
2017-12-18 0 1.200 1.200 1.210 1.200 1.210 2,151,000 2,586,040 1.2023 0.645 0.645 0.651 0.645 0.651 3,998,826 0.6467 0.00%
2017-12-15 0 1.200 1.190 1.200 1.200 1.200 768,000 921,600 1.2000 0.645 0.640 0.645 0.645 0.645 1,427,754 0.6455 0.00%
2017-12-14 0 1.200 1.190 1.200 1.200 1.200 138,000 165,600 1.2000 0.645 0.640 0.645 0.645 0.645 256,550 0.6455 0.00%
2017-12-13 0 1.200 1.190 1.200 1.190 1.210 597,000 714,570 1.1969 0.645 0.640 0.645 0.640 0.651 1,109,856 0.6438 0.00%
2017-12-12 0 1.200 1.190 1.200 1.190 1.210 353,000 423,610 1.2000 0.645 0.640 0.645 0.640 0.651 656,246 0.6455 0.00%
2017-12-11 0 1.200 1.190 1.200 1.190 1.200 238,000 285,050 1.1977 0.645 0.640 0.645 0.640 0.645 442,455 0.6442 0.00%
2017-12-08 0 1.200 1.180 1.200 1.200 1.200 407,000 488,400 1.2000 0.645 0.635 0.645 0.645 0.645 756,635 0.6455 0.00%
2017-12-07 0 1.200 1.190 1.200 1.190 1.200 372,000 445,580 1.1978 0.645 0.640 0.645 0.640 0.645 691,568 0.6443 0.84%
2017-12-06 0 1.190 1.190 1.200 1.190 1.220 282,000 337,410 1.1965 0.640 0.640 0.645 0.640 0.656 524,253 0.6436 -0.83%
2017-12-05 0 1.200 1.190 1.200 1.200 1.230 136,000 163,660 1.2034 0.645 0.640 0.645 0.645 0.662 252,831 0.6473 0.00%
2017-12-04 0 1.200 1.180 1.200 1.180 1.200 270,000 322,600 1.1948 0.645 0.635 0.645 0.635 0.645 501,945 0.6427 0.00%
2017-12-01 0 1.200 1.150 1.200 1.200 1.200 2,000 2,400 1.2000 0.645 0.619 0.645 0.645 0.645 3,718 0.6455 0.00%
2017-11-30 0 1.200 1.190 1.200 1.200 1.210 384,000 460,810 1.2000 0.645 0.640 0.645 0.645 0.651 713,877 0.6455 0.00%
2017-11-29 0 1.200 1.190 1.200 1.200 1.200 315,000 378,000 1.2000 0.645 0.640 0.645 0.645 0.645 585,602 0.6455 0.00%
2017-11-28 0 1.200 1.200 1.220 1.200 1.220 793,000 952,360 1.2010 0.645 0.645 0.656 0.645 0.656 1,474,230 0.6460 1.69%
2017-11-27 0 1.180 1.170 1.200 1.180 1.200 324,000 382,360 1.1801 0.635 0.629 0.645 0.635 0.645 602,334 0.6348 0.00%
2017-11-24 0 1.180 1.180 1.200 1.180 1.190 329,000 388,370 1.1805 0.635 0.635 0.645 0.635 0.640 611,629 0.6350 -0.84%
2017-11-23 0 1.190 1.190 1.210 1.180 1.210 173,000 206,490 1.1936 0.640 0.640 0.651 0.635 0.651 321,616 0.6420 0.00%
2017-11-22 0 1.190 1.180 1.190 1.180 1.200 100,000 119,980 1.1998 0.640 0.635 0.640 0.635 0.645 185,905 0.6454 0.85%
2017-11-21 0 1.180 1.180 1.200 1.180 1.200 52,000 61,880 1.1900 0.635 0.635 0.645 0.635 0.645 96,671 0.6401 -1.67%
2017-11-20 0 1.200 1.190 1.200 1.170 1.200 542,000 642,550 1.1855 0.645 0.640 0.645 0.629 0.645 1,007,608 0.6377 0.00%
2017-11-17 0 1.200 1.200 1.210 1.190 1.200 111,000 132,910 1.1974 0.645 0.645 0.651 0.640 0.645 206,355 0.6441 0.84%
2017-11-16 0 1.190 1.190 1.200 1.190 1.210 99,000 118,480 1.1968 0.640 0.640 0.645 0.640 0.651 184,046 0.6438 -0.83%
2017-11-15 0 1.200 1.190 1.200 1.190 1.200 52,000 62,380 1.1996 0.645 0.640 0.645 0.640 0.645 96,671 0.6453 0.00%
2017-11-14 0 1.200 1.200 1.220 1.190 1.190 6,000 7,180 1.1967 0.645 0.645 0.656 0.640 0.640 11,154 0.6437 0.00%
2017-11-13 0 1.200 1.200 1.220 1.200 1.200 249,000 298,800 1.2000 0.645 0.645 0.656 0.645 0.645 462,905 0.6455 -1.64%
2017-11-10 0 1.220 1.200 1.230 1.220 1.220 11,000 13,420 1.2200 0.656 0.645 0.662 0.656 0.656 20,450 0.6562 0.83%
2017-11-09 0 1.210 1.210 1.230 1.200 1.210 299,000 361,200 1.2080 0.651 0.651 0.662 0.645 0.651 555,857 0.6498 -1.63%
2017-11-08 0 1.230 1.210 1.230 1.210 1.240 11,000 13,590 1.2355 0.662 0.651 0.662 0.651 0.667 20,450 0.6646 -0.81%
2017-11-07 0 1.240 1.210 1.240 1.200 1.240 108,000 130,940 1.2124 0.667 0.651 0.667 0.645 0.667 200,778 0.6522 3.33%
2017-11-06 0 1.200 1.200 1.220 1.200 1.210 67,000 80,910 1.2076 0.645 0.645 0.656 0.645 0.651 124,557 0.6496 -2.44%
2017-11-03 0 1.230 1.210 1.230 1.210 1.230 38,000 46,020 1.2111 0.662 0.651 0.662 0.651 0.662 70,644 0.6514 1.65%
2017-11-02 0 1.210 1.200 1.210 1.210 1.210 114,000 137,940 1.2100 0.651 0.645 0.651 0.651 0.651 211,932 0.6509 0.00%
2017-11-01 0 1.210 1.210 1.220 1.190 1.210 165,000 198,010 1.2001 0.651 0.651 0.656 0.640 0.651 306,744 0.6455 0.00%
2017-10-31 0 1.210 1.210 1.240 1.200 1.220 250,000 301,470 1.2059 0.651 0.651 0.667 0.645 0.656 464,764 0.6487 -0.82%
2017-10-30 0 1.220 1.220 1.230 1.200 1.230 114,000 138,230 1.2125 0.656 0.656 0.662 0.645 0.662 211,932 0.6522 0.83%
2017-10-27 0 1.210 1.210 1.220 1.210 1.220 102,000 123,850 1.2142 0.651 0.651 0.656 0.651 0.656 189,624 0.6531 0.83%
2017-10-26 0 1.200 1.190 1.200 1.200 1.210 169,000 202,830 1.2002 0.645 0.640 0.645 0.645 0.651 314,180 0.6456 -0.83%
2017-10-25 0 1.210 1.200 1.210 1.210 1.210 22,000 26,620 1.2100 0.651 0.645 0.651 0.651 0.651 40,899 0.6509 0.00%
2017-10-24 0 1.210 1.200 1.210 1.200 1.230 342,000 416,780 1.2187 0.651 0.645 0.651 0.645 0.662 635,797 0.6555 0.00%
2017-10-23 0 1.210 1.210 1.220 1.200 1.210 131,000 158,210 1.2077 0.651 0.651 0.656 0.645 0.651 243,536 0.6496 0.00%
2017-10-20 0 1.210 1.200 1.210 1.210 1.220 187,000 227,140 1.2147 0.651 0.645 0.651 0.651 0.656 347,643 0.6534 0.00%
2017-10-19 0 1.210 1.200 1.220 1.210 1.250 208,000 252,010 1.2116 0.651 0.645 0.656 0.651 0.672 386,683 0.6517 0.00%
2017-10-18 0 1.210 1.210 1.230 1.210 1.210 122,000 147,620 1.2100 0.651 0.651 0.662 0.651 0.651 226,805 0.6509 -0.82%
2017-10-17 0 1.220 1.210 1.230 1.210 1.220 277,000 336,940 1.2164 0.656 0.651 0.662 0.651 0.656 514,958 0.6543 0.00%
2017-10-16 0 1.220 1.220 1.230 1.200 1.220 110,000 133,220 1.2111 0.656 0.656 0.662 0.645 0.656 204,496 0.6515 0.00%
2017-10-13 0 1.220 1.220 1.240 1.210 1.250 463,000 570,810 1.2329 0.656 0.656 0.667 0.651 0.672 860,742 0.6632 0.83%
2017-10-12 0 1.210 1.200 1.230 1.200 1.230 184,000 222,080 1.2070 0.651 0.645 0.662 0.645 0.662 342,066 0.6492 0.83%
2017-10-11 0 1.200 1.200 1.210 1.200 1.210 484,000 580,810 1.2000 0.645 0.645 0.651 0.645 0.651 899,782 0.6455 -0.83%
2017-10-10 0 1.210 1.210 1.230 1.190 1.220 189,000 228,660 1.2098 0.651 0.651 0.662 0.640 0.656 351,361 0.6508 0.00%
2017-10-09 0 1.210 1.200 1.210 1.200 1.210 212,000 254,570 1.2008 0.651 0.645 0.651 0.645 0.651 394,120 0.6459 0.83%
2017-10-06 0 1.200 1.190 1.200 1.200 1.230 347,000 419,100 1.2078 0.645 0.640 0.645 0.645 0.662 645,092 0.6497 0.00%
2017-10-04 0 1.200 1.190 1.200 1.190 1.200 287,000 344,260 1.1995 0.645 0.640 0.645 0.640 0.645 533,549 0.6452 0.84%
2017-10-03 0 1.190 1.190 1.200 1.190 1.200 59,000 70,780 1.1997 0.640 0.640 0.645 0.640 0.645 109,684 0.6453 -0.83%
2017-09-29 0 1.200 1.190 1.200 1.190 1.200 357,000 428,080 1.1991 0.645 0.640 0.645 0.640 0.645 663,682 0.6450 0.84%
2017-09-28 0 1.190 1.190 1.210 1.190 1.210 184,000 220,100 1.1962 0.640 0.640 0.651 0.640 0.651 342,066 0.6434 -0.83%
2017-09-27 0 1.200 1.200 1.210 1.190 1.210 201,000 240,090 1.1945 0.645 0.645 0.651 0.640 0.651 373,670 0.6425 0.84%
2017-09-26 0 1.190 1.190 1.200 1.190 1.200 112,000 134,280 1.1989 0.640 0.640 0.645 0.640 0.645 208,214 0.6449 0.00%
2017-09-25 0 1.190 1.190 1.200 1.180 1.190 168,000 199,320 1.1864 0.640 0.640 0.645 0.635 0.640 312,321 0.6382 0.85%
2017-09-22 0 1.180 1.180 1.190 1.180 1.190 163,000 193,840 1.1892 0.635 0.635 0.640 0.635 0.640 303,026 0.6397 0.00%
2017-09-21 0 1.180 1.180 1.200 1.180 1.200 184,000 219,020 1.1903 0.635 0.635 0.645 0.635 0.645 342,066 0.6403 -1.67%
2017-09-20 0 1.200 1.200 1.210 1.200 1.210 253,000 303,620 1.2001 0.645 0.645 0.651 0.645 0.651 470,341 0.6455 0.84%
2017-09-19 0 1.210 1.210 1.230 1.210 1.230 86,000 104,350 1.2134 0.640 0.640 0.651 0.640 0.651 162,566 0.6419 1.68%
2017-09-18 0 1.190 1.190 1.200 1.190 1.210 115,000 136,880 1.1903 0.630 0.630 0.635 0.630 0.640 217,384 0.6297 -2.46%
2017-09-15 0 1.220 1.220 1.230 1.200 1.220 881,000 1,073,380 1.2184 0.645 0.645 0.651 0.635 0.645 1,665,354 0.6445 1.67%
2017-09-14 0 1.200 1.200 1.210 1.180 1.210 423,000 503,790 1.1910 0.635 0.635 0.640 0.624 0.640 799,597 0.6301 -0.83%
2017-09-13 0 1.210 1.190 1.210 1.190 1.210 247,000 296,320 1.1997 0.640 0.630 0.640 0.630 0.640 466,904 0.6346 0.83%
2017-09-12 0 1.200 1.200 1.210 1.180 1.200 321,000 383,970 1.1962 0.635 0.635 0.640 0.624 0.635 606,786 0.6328 -0.83%
2017-09-11 0 1.210 1.200 1.210 1.190 1.220 57,000 68,890 1.2086 0.640 0.635 0.640 0.630 0.645 107,747 0.6394 0.00%
2017-09-08 0 1.210 1.210 1.220 1.190 1.210 20,000 24,050 1.2025 0.640 0.640 0.645 0.630 0.640 37,806 0.6361 0.00%
2017-09-07 0 1.210 1.200 1.220 1.190 1.210 291,000 349,340 1.2005 0.640 0.635 0.645 0.630 0.640 550,077 0.6351 0.00%
2017-09-06 0 1.210 1.210 1.220 1.180 1.210 341,000 407,680 1.1955 0.640 0.640 0.645 0.624 0.640 644,592 0.6325 2.54%
2017-09-05 0 1.180 1.180 1.190 1.180 1.180 75,000 88,500 1.1800 0.624 0.624 0.630 0.624 0.624 141,772 0.6242 -0.84%
2017-09-04 0 1.190 1.190 1.200 1.180 1.200 293,000 349,170 1.1917 0.630 0.630 0.635 0.624 0.635 553,858 0.6304 0.00%
2017-09-01 0 1.190 1.190 1.210 1.180 1.190 53,000 62,760 1.1842 0.630 0.630 0.640 0.624 0.630 100,186 0.6264 0.00%
2017-08-31 0 1.190 1.190 1.200 1.180 1.210 198,000 236,200 1.1929 0.630 0.630 0.635 0.624 0.640 374,279 0.6311 -1.65%
2017-08-30 0 1.210 1.200 1.220 1.160 1.210 1,252,000 1,492,850 1.1924 0.640 0.635 0.645 0.614 0.640 2,366,655 0.6308 -2.42%
2017-08-29 0 1.240 1.240 1.250 1.230 1.250 268,000 332,230 1.2397 0.656 0.656 0.661 0.651 0.661 506,600 0.6558 1.64%
2017-08-28 0 1.220 1.220 1.240 1.210 1.230 78,000 94,870 1.2163 0.645 0.645 0.656 0.640 0.651 147,443 0.6434 0.00%
2017-08-25 0 1.220 1.220 1.230 1.190 1.230 140,000 170,610 1.2186 0.645 0.645 0.651 0.630 0.651 264,642 0.6447 -0.81%
2017-08-24 0 1.230 1.230 1.240 1.150 1.230 598,000 708,880 1.1854 0.651 0.651 0.656 0.608 0.651 1,130,399 0.6271 0.82%
2017-08-22 0 1.220 1.210 1.240 1.200 1.240 56,000 69,140 1.2346 0.645 0.640 0.656 0.635 0.656 105,857 0.6531 0.83%
2017-08-21 0 1.210 1.200 1.210 1.200 1.210 168,000 201,900 1.2018 0.640 0.635 0.640 0.635 0.640 317,570 0.6358 0.00%
2017-08-18 0 1.210 1.210 1.220 1.210 1.220 47,000 56,940 1.2115 0.640 0.640 0.645 0.640 0.645 88,844 0.6409 0.00%
2017-08-17 0 1.210 1.210 1.220 1.200 1.210 19,000 22,910 1.2058 0.640 0.640 0.645 0.635 0.640 35,916 0.6379 -0.82%
2017-08-16 0 1.220 1.220 1.230 1.210 1.210 51,000 61,710 1.2100 0.645 0.645 0.651 0.640 0.640 96,405 0.6401 0.00%
2017-08-15 0 1.220 1.220 1.240 1.220 1.240 320,000 391,820 1.2244 0.645 0.645 0.656 0.645 0.656 604,896 0.6477 0.00%
2017-08-14 0 1.220 1.210 1.230 1.210 1.230 63,000 76,420 1.2130 0.645 0.640 0.651 0.640 0.651 119,089 0.6417 0.83%
2017-08-11 0 1.210 1.210 1.220 1.210 1.220 422,000 512,040 1.2134 0.640 0.640 0.645 0.640 0.645 797,706 0.6419 -0.82%
2017-08-10 0 1.220 1.210 1.230 1.200 1.230 216,000 262,120 1.2135 0.645 0.640 0.651 0.635 0.651 408,305 0.6420 0.00%
2017-08-09 0 1.220 1.220 1.230 1.220 1.240 418,000 514,030 1.2297 0.645 0.645 0.651 0.645 0.656 790,145 0.6506 -1.61%
2017-08-08 0 1.240 1.240 1.260 1.240 1.260 1,382,000 1,730,960 1.2525 0.656 0.656 0.667 0.656 0.667 2,612,394 0.6626 -0.80%
2017-08-07 0 1.250 1.220 1.250 1.220 1.260 1,561,000 1,949,350 1.2488 0.661 0.645 0.661 0.645 0.667 2,950,757 0.6606 0.81%
2017-08-04 0 1.240 1.240 1.250 1.220 1.240 394,000 488,480 1.2398 0.656 0.656 0.661 0.645 0.656 744,778 0.6559 0.00%
2017-08-03 0 1.240 1.220 1.240 1.230 1.240 116,000 142,970 1.2325 0.656 0.645 0.656 0.651 0.656 219,275 0.6520 0.00%
2017-08-02 0 1.240 1.230 1.240 1.220 1.250 350,000 430,300 1.2294 0.656 0.651 0.656 0.645 0.661 661,605 0.6504 0.00%
2017-08-01 0 1.240 1.230 1.240 1.230 1.270 1,570,000 1,954,770 1.2451 0.656 0.651 0.656 0.651 0.672 2,967,770 0.6587 0.81%
2017-07-31 0 1.230 1.230 1.250 1.230 1.240 69,000 85,110 1.2335 0.651 0.651 0.661 0.651 0.656 130,431 0.6525 0.00%
2017-07-28 0 1.230 1.220 1.230 1.200 1.240 299,000 364,770 1.2200 0.651 0.645 0.651 0.635 0.656 565,199 0.6454 -1.60%
2017-07-27 0 1.250 1.250 1.260 1.240 1.270 131,000 164,690 1.2572 0.661 0.661 0.667 0.656 0.672 247,629 0.6651 0.00%
2017-07-26 0 1.250 1.240 1.250 1.240 1.250 1,283,000 1,593,580 1.2421 0.661 0.656 0.661 0.656 0.661 2,425,254 0.6571 0.81%
2017-07-25 0 1.240 1.230 1.240 1.220 1.240 121,000 149,040 1.2317 0.656 0.651 0.656 0.645 0.656 228,726 0.6516 1.64%
2017-07-24 0 1.220 1.220 1.240 1.210 1.240 670,000 819,100 1.2225 0.645 0.645 0.656 0.640 0.656 1,266,500 0.6467 -1.61%
2017-07-21 0 1.240 1.230 1.240 1.210 1.240 894,500 1,092,120 1.2209 0.656 0.651 0.656 0.640 0.656 1,690,873 0.6459 -0.80%
2017-07-20 0 1.250 1.240 1.250 1.230 1.260 245,000 304,260 1.2419 0.661 0.656 0.661 0.651 0.667 463,123 0.6570 -0.79%
2017-07-19 0 1.260 1.250 1.260 1.240 1.260 680,000 852,580 1.2538 0.667 0.661 0.667 0.656 0.667 1,285,403 0.6633 0.00%
2017-07-18 0 1.260 1.230 1.260 1.230 1.260 70,000 87,500 1.2500 0.667 0.651 0.667 0.651 0.667 132,321 0.6613 0.80%
2017-07-17 0 1.250 1.240 1.260 1.230 1.260 1,316,000 1,651,790 1.2552 0.661 0.656 0.667 0.651 0.667 2,487,634 0.6640 1.63%
2017-07-14 0 1.230 1.230 1.240 1.230 1.240 260,000 319,920 1.2305 0.651 0.651 0.656 0.651 0.656 491,478 0.6509 -0.81%
2017-07-13 0 1.240 1.230 1.240 1.220 1.250 65,000 80,150 1.2331 0.656 0.651 0.656 0.645 0.661 122,869 0.6523 0.81%
2017-07-12 0 1.230 1.230 1.250 1.230 1.250 200,000 247,930 1.2397 0.651 0.651 0.661 0.651 0.661 378,060 0.6558 -0.81%
2017-07-11 0 1.240 1.240 1.250 1.240 1.250 76,000 94,260 1.2403 0.656 0.656 0.661 0.656 0.661 143,663 0.6561 1.64%
2017-07-10 0 1.220 1.220 1.240 1.220 1.240 421,000 518,580 1.2318 0.645 0.645 0.656 0.645 0.656 795,816 0.6516 -1.61%
2017-07-07 0 1.240 1.240 1.250 1.240 1.250 612,000 758,920 1.2401 0.656 0.656 0.661 0.656 0.661 1,156,863 0.6560 0.00%
2017-07-06 0 1.240 1.240 1.250 1.240 1.250 824,000 1,021,780 1.2400 0.656 0.656 0.661 0.656 0.661 1,557,607 0.6560 0.00%
2017-07-05 0 1.240 1.240 1.250 1.230 1.250 138,000 170,530 1.2357 0.656 0.656 0.661 0.651 0.661 260,861 0.6537 0.00%
2017-07-04 0 1.240 1.240 1.250 1.240 1.250 1,748,000 2,169,170 1.2409 0.656 0.656 0.661 0.656 0.661 3,304,243 0.6565 0.00%
2017-07-03 0 1.240 1.230 1.240 1.230 1.250 351,000 435,450 1.2406 0.656 0.651 0.656 0.651 0.661 663,495 0.6563 0.00%
2017-06-30 0 1.240 1.240 1.250 1.230 1.250 844,000 1,051,820 1.2462 0.656 0.656 0.661 0.651 0.661 1,595,413 0.6593 0.81%
2017-06-29 0 1.230 1.230 1.240 1.210 1.240 347,000 423,970 1.2218 0.651 0.651 0.656 0.640 0.656 655,934 0.6464 1.65%
2017-06-28 0 1.210 1.210 1.230 1.190 1.230 776,000 935,080 1.2050 0.640 0.640 0.651 0.630 0.651 1,466,872 0.6375 0.00%
2017-06-27 0 1.210 1.200 1.220 1.210 1.220 325,000 393,870 1.2119 0.640 0.635 0.645 0.640 0.645 614,347 0.6411 0.00%
2017-06-26 0 1.210 1.210 1.230 1.210 1.230 105,000 128,340 1.2223 0.640 0.640 0.651 0.640 0.651 198,481 0.6466 -1.63%
2017-06-23 0 1.230 1.230 1.240 1.230 1.250 125,000 154,150 1.2332 0.651 0.651 0.656 0.651 0.661 236,287 0.6524 0.00%
2017-06-22 0 1.230 1.230 1.240 1.210 1.240 773,000 952,240 1.2319 0.651 0.651 0.656 0.640 0.656 1,461,201 0.6517 0.00%
2017-06-21 0 1.230 1.220 1.230 1.220 1.240 127,000 156,210 1.2300 0.651 0.645 0.651 0.645 0.656 240,068 0.6507 0.00%
2017-06-20 0 1.230 1.230 1.240 1.220 1.230 646,000 793,890 1.2289 0.651 0.651 0.656 0.645 0.651 1,221,133 0.6501 0.82%
2017-06-19 0 1.220 1.220 1.230 1.220 1.240 390,000 478,680 1.2274 0.645 0.645 0.651 0.645 0.656 737,217 0.6493 -1.61%
2017-06-16 0 1.240 1.220 1.240 1.220 1.250 346,000 424,010 1.2255 0.656 0.645 0.656 0.645 0.661 654,044 0.6483 0.81%
2017-06-15 0 1.230 1.220 1.240 1.220 1.240 197,000 243,090 1.2340 0.651 0.645 0.656 0.645 0.656 372,389 0.6528 -0.81%
2017-06-14 0 1.240 1.240 1.250 1.240 1.250 310,000 385,460 1.2434 0.656 0.656 0.661 0.656 0.661 585,993 0.6578 0.00%
2017-06-13 0 1.240 1.220 1.240 1.220 1.240 216,000 266,310 1.2329 0.656 0.645 0.656 0.645 0.656 408,305 0.6522 0.81%
2017-06-12 0 1.230 1.220 1.230 1.230 1.240 55,000 67,810 1.2329 0.651 0.645 0.651 0.651 0.656 103,966 0.6522 -0.81%
2017-06-09 0 1.240 1.240 1.250 1.230 1.260 150,000 186,520 1.2435 0.656 0.656 0.661 0.651 0.667 283,545 0.6578 0.00%
2017-06-08 0 1.240 1.240 1.250 1.220 1.260 393,000 490,490 1.2481 0.656 0.656 0.661 0.645 0.667 742,888 0.6602 -0.80%
2017-06-07 0 1.250 1.240 1.250 1.220 1.250 399,000 494,280 1.2388 0.661 0.656 0.661 0.645 0.661 754,229 0.6553 0.00%
2017-06-06 0 1.250 1.230 1.250 1.180 1.250 1,223,000 1,477,070 1.2077 0.661 0.651 0.661 0.624 0.661 2,311,836 0.6389 0.81%
2017-06-05 0 1.240 1.230 1.250 1.210 1.250 758,000 932,530 1.2303 0.656 0.651 0.661 0.640 0.661 1,432,847 0.6508 0.00%
2017-06-02 0 1.240 1.230 1.250 1.210 1.250 563,000 688,870 1.2236 0.656 0.651 0.661 0.640 0.661 1,064,238 0.6473 2.48%
2017-06-01 0 1.210 1.190 1.210 1.200 1.210 67,000 80,590 1.2028 0.640 0.630 0.640 0.635 0.640 126,650 0.6363 -0.82%
2017-05-31 0 1.220 1.200 1.220 1.200 1.230 308,000 373,560 1.2129 0.645 0.635 0.645 0.635 0.651 582,212 0.6416 0.00%
2017-05-29 0 1.220 1.210 1.220 1.210 1.250 1,152,000 1,416,340 1.2295 0.645 0.640 0.645 0.640 0.661 2,177,625 0.6504 -0.81%
2017-05-26 0 1.270 1.250 1.270 1.240 1.280 961,000 1,207,270 1.2563 0.651 0.640 0.651 0.635 0.656 1,875,653 0.6437 -0.78%
2017-05-25 0 1.280 1.260 1.280 1.260 1.300 743,000 954,000 1.2840 0.656 0.646 0.656 0.646 0.666 1,450,167 0.6579 -0.78%
2017-05-24 0 1.290 1.280 1.290 1.270 1.300 1,002,000 1,290,010 1.2874 0.661 0.656 0.661 0.651 0.666 1,955,676 0.6596 1.57%
2017-05-23 0 1.270 1.250 1.270 1.240 1.290 460,000 586,640 1.2753 0.651 0.640 0.651 0.635 0.661 897,815 0.6534 1.60%
2017-05-22 0 1.250 1.250 1.260 1.240 1.290 2,192,000 2,767,630 1.2626 0.640 0.640 0.646 0.635 0.661 4,278,285 0.6469 1.63%
2017-05-19 0 1.230 1.220 1.240 1.210 1.240 2,543,000 3,112,000 1.2238 0.630 0.625 0.635 0.620 0.635 4,963,357 0.6270 2.50%
2017-05-18 0 1.200 1.190 1.200 1.180 1.220 4,538,000 5,392,970 1.1884 0.615 0.610 0.615 0.605 0.625 8,857,143 0.6089 1.69%
2017-05-17 0 1.180 1.180 1.190 1.160 1.190 152,000 178,720 1.1758 0.605 0.605 0.610 0.594 0.610 296,669 0.6024 0.00%
2017-05-16 0 1.180 1.180 1.200 1.170 1.200 363,000 429,930 1.1844 0.605 0.605 0.615 0.599 0.615 708,493 0.6068 0.85%
2017-05-15 0 1.170 1.170 1.190 1.160 1.190 176,000 205,950 1.1702 0.599 0.599 0.610 0.594 0.610 343,512 0.5995 0.00%
2017-05-12 0 1.170 1.160 1.170 1.150 1.180 325,000 377,260 1.1608 0.599 0.594 0.599 0.589 0.605 634,326 0.5947 0.00%
2017-05-11 0 1.170 1.170 1.180 1.170 1.180 531,000 621,690 1.1708 0.599 0.599 0.605 0.599 0.605 1,036,391 0.5999 -1.68%
2017-05-10 0 1.190 1.180 1.190 1.180 1.190 39,000 46,110 1.1823 0.610 0.605 0.610 0.605 0.610 76,119 0.6058 0.00%
2017-05-09 0 1.190 1.180 1.190 1.180 1.200 206,000 243,850 1.1837 0.610 0.605 0.610 0.605 0.615 402,065 0.6065 0.85%
2017-05-08 0 1.180 1.170 1.200 1.170 1.200 127,000 149,290 1.1755 0.605 0.599 0.615 0.599 0.615 247,875 0.6023 0.00%
2017-05-05 0 1.180 1.180 1.200 1.170 1.200 440,000 523,190 1.1891 0.605 0.605 0.615 0.599 0.615 858,780 0.6092 -2.48%
2017-05-04 0 1.210 1.200 1.210 1.180 1.220 333,000 398,900 1.1979 0.620 0.615 0.620 0.605 0.625 649,940 0.6137 1.68%
2017-05-02 0 1.190 1.190 1.200 1.190 1.240 751,000 916,110 1.2199 0.610 0.610 0.615 0.610 0.635 1,465,781 0.6250 -0.83%
2017-04-28 0 1.200 1.200 1.210 1.170 1.220 767,000 922,160 1.2023 0.615 0.615 0.620 0.599 0.625 1,497,009 0.6160 0.84%
2017-04-27 0 1.190 1.170 1.190 1.170 1.200 250,000 296,490 1.1860 0.610 0.599 0.610 0.599 0.615 487,943 0.6076 0.85%
2017-04-26 0 1.180 1.160 1.180 1.150 1.180 659,000 766,090 1.1625 0.605 0.594 0.605 0.589 0.605 1,286,218 0.5956 1.72%
2017-04-25 0 1.160 1.150 1.160 1.140 1.180 1,682,000 1,936,390 1.1512 0.594 0.589 0.594 0.584 0.605 3,282,881 0.5898 0.87%
2017-04-24 0 1.150 1.150 1.160 1.140 1.190 221,000 255,050 1.1541 0.589 0.589 0.594 0.584 0.610 431,342 0.5913 0.00%
2017-04-21 0 1.150 1.140 1.150 1.140 1.170 827,000 950,000 1.1487 0.589 0.584 0.589 0.584 0.599 1,614,116 0.5886 0.00%
2017-04-20 0 1.150 1.140 1.150 1.150 1.180 1,737,000 2,022,130 1.1642 0.589 0.584 0.589 0.589 0.605 3,390,229 0.5965 -1.71%
2017-04-19 0 1.170 1.170 1.190 1.170 1.220 490,000 584,410 1.1927 0.599 0.599 0.610 0.599 0.625 956,368 0.6111 -0.85%
2017-04-18 0 1.180 1.180 1.190 1.150 1.250 5,800,000 6,979,480 1.2034 0.605 0.605 0.610 0.589 0.640 11,320,280 0.6165 5.36%
2017-04-13 0 1.120 1.120 1.140 1.090 1.130 945,000 1,051,800 1.1130 0.574 0.574 0.584 0.558 0.579 1,844,425 0.5703 0.90%
2017-04-12 0 1.110 1.100 1.110 1.090 1.110 710,000 779,160 1.0974 0.569 0.564 0.569 0.558 0.569 1,385,758 0.5623 0.91%
2017-04-11 0 1.100 1.090 1.100 1.090 1.110 1,737,000 1,910,730 1.1000 0.564 0.558 0.564 0.558 0.569 3,390,229 0.5636 0.92%
2017-04-10 0 1.090 1.090 1.100 1.080 1.110 1,545,000 1,695,800 1.0976 0.558 0.558 0.564 0.553 0.569 3,015,488 0.5624 0.93%
2017-04-07 0 1.080 1.080 1.090 1.080 1.090 53,000 57,740 1.0894 0.553 0.553 0.558 0.553 0.558 103,444 0.5582 -1.82%
2017-04-06 0 1.100 1.090 1.100 1.080 1.100 1,573,000 1,710,520 1.0874 0.564 0.558 0.564 0.553 0.564 3,070,138 0.5571 1.85%
2017-04-05 0 1.080 1.080 1.090 1.080 1.090 1,404,000 1,520,080 1.0827 0.553 0.553 0.558 0.553 0.558 2,740,288 0.5547 0.93%
2017-04-03 0 1.070 1.070 1.080 1.060 1.070 891,000 950,650 1.0669 0.548 0.548 0.553 0.543 0.548 1,739,029 0.5467 0.94%
2017-03-31 0 1.060 1.060 1.070 1.050 1.070 1,643,000 1,740,050 1.0591 0.543 0.543 0.548 0.538 0.548 3,206,762 0.5426 -1.85%
2017-03-30 0 1.080 1.080 1.090 1.070 1.090 551,000 595,710 1.0811 0.553 0.553 0.558 0.548 0.558 1,075,427 0.5539 0.00%
2017-03-29 0 1.080 1.080 1.090 1.080 1.090 491,000 532,320 1.0842 0.553 0.553 0.558 0.553 0.558 958,320 0.5555 -0.92%
2017-03-28 0 1.090 1.090 1.100 1.090 1.090 191,000 208,190 1.0900 0.558 0.558 0.564 0.558 0.558 372,789 0.5585 0.00%
2017-03-27 0 1.090 1.090 1.100 1.080 1.100 578,000 631,440 1.0925 0.558 0.558 0.564 0.553 0.564 1,128,124 0.5597 0.93%
2017-03-24 0 1.080 1.080 1.090 1.080 1.090 238,000 257,280 1.0810 0.553 0.553 0.558 0.553 0.558 464,522 0.5539 -0.92%
2017-03-23 0 1.090 1.090 1.100 1.080 1.110 247,000 269,210 1.0899 0.558 0.558 0.564 0.553 0.569 482,088 0.5584 0.00%
2017-03-22 0 1.090 1.080 1.100 1.080 1.090 467,000 507,680 1.0871 0.558 0.553 0.564 0.553 0.558 911,478 0.5570 0.00%
2017-03-21 0 1.090 1.090 1.100 1.080 1.090 362,000 394,570 1.0900 0.558 0.558 0.564 0.553 0.558 706,542 0.5585 0.00%
2017-03-20 0 1.090 1.080 1.100 1.080 1.100 278,000 303,300 1.0910 0.558 0.553 0.564 0.553 0.564 542,593 0.5590 0.00%
2017-03-17 0 1.090 1.090 1.100 1.080 1.090 228,000 248,020 1.0878 0.558 0.558 0.564 0.553 0.558 445,004 0.5573 0.93%
2017-03-16 0 1.080 1.080 1.090 1.070 1.090 599,000 647,460 1.0809 0.553 0.553 0.558 0.548 0.558 1,169,112 0.5538 -0.92%
2017-03-15 0 1.090 1.090 1.100 1.080 1.100 155,000 168,430 1.0866 0.558 0.558 0.564 0.553 0.564 302,525 0.5567 0.93%
2017-03-14 0 1.080 1.080 1.100 1.080 1.080 50,000 54,000 1.0800 0.553 0.553 0.564 0.553 0.553 97,589 0.5533 0.00%
2017-03-13 0 1.080 1.070 1.090 1.080 1.080 258,000 278,640 1.0800 0.553 0.548 0.558 0.553 0.553 503,557 0.5533 0.93%
2017-03-10 0 1.070 1.070 1.080 1.070 1.090 680,000 732,170 1.0767 0.548 0.548 0.553 0.548 0.558 1,327,205 0.5517 -1.83%
2017-03-09 0 1.090 1.080 1.090 1.080 1.100 285,000 310,030 1.0878 0.558 0.553 0.558 0.553 0.564 556,255 0.5574 0.93%
2017-03-08 0 1.080 1.080 1.100 1.080 1.090 188,000 204,060 1.0854 0.553 0.553 0.564 0.553 0.558 366,933 0.5561 0.00%
2017-03-07 0 1.080 1.080 1.090 1.080 1.100 526,000 573,040 1.0894 0.553 0.553 0.558 0.553 0.564 1,026,632 0.5582 -1.82%
2017-03-06 0 1.100 1.100 1.110 1.090 1.120 183,000 200,780 1.0972 0.564 0.564 0.569 0.558 0.574 357,174 0.5621 0.00%
2017-03-03 0 1.100 1.090 1.100 1.080 1.100 1,122,000 1,232,140 1.0982 0.564 0.558 0.564 0.553 0.564 2,189,889 0.5626 1.85%
2017-03-02 0 1.080 1.080 1.090 1.070 1.100 833,000 907,280 1.0892 0.553 0.553 0.558 0.548 0.564 1,625,826 0.5580 0.00%
2017-03-01 0 1.080 1.070 1.090 1.050 1.090 1,174,000 1,263,920 1.0766 0.553 0.548 0.558 0.538 0.558 2,291,381 0.5516 2.86%
2017-02-28 0 1.050 1.050 1.060 1.050 1.060 367,000 386,660 1.0536 0.538 0.538 0.543 0.538 0.543 716,300 0.5398 0.00%
2017-02-27 0 1.050 1.050 1.060 1.050 1.050 171,000 179,590 1.0502 0.538 0.538 0.543 0.538 0.538 333,753 0.5381 0.96%
2017-02-24 0 1.040 1.040 1.050 1.040 1.050 312,000 327,580 1.0499 0.533 0.533 0.538 0.533 0.538 608,953 0.5379 -0.95%
2017-02-23 0 1.050 1.040 1.050 1.030 1.050 589,000 616,640 1.0469 0.538 0.533 0.538 0.528 0.538 1,149,594 0.5364 0.96%
2017-02-22 0 1.040 1.040 1.050 1.030 1.040 279,000 289,860 1.0389 0.533 0.533 0.538 0.528 0.533 544,544 0.5323 0.00%
2017-02-21 0 1.040 1.040 1.050 1.030 1.050 180,000 186,920 1.0384 0.533 0.533 0.538 0.528 0.538 351,319 0.5321 0.00%
2017-02-20 0 1.040 1.040 1.050 1.030 1.040 449,000 464,750 1.0351 0.533 0.533 0.538 0.528 0.533 876,346 0.5303 0.97%
2017-02-17 0 1.030 1.030 1.040 1.030 1.050 626,000 651,490 1.0407 0.528 0.528 0.533 0.528 0.538 1,221,810 0.5332 -0.96%
2017-02-16 0 1.040 1.040 1.050 1.040 1.040 192,000 199,680 1.0400 0.533 0.533 0.538 0.533 0.533 374,740 0.5328 0.00%
2017-02-15 0 1.040 1.040 1.050 1.030 1.040 385,000 400,320 1.0398 0.533 0.533 0.538 0.528 0.533 751,432 0.5327 0.00%
2017-02-14 0 1.040 1.040 1.050 1.020 1.040 670,000 693,810 1.0355 0.533 0.533 0.538 0.523 0.533 1,307,687 0.5306 0.97%
2017-02-13 0 1.030 1.030 1.040 1.020 1.040 366,000 378,150 1.0332 0.528 0.528 0.533 0.523 0.533 714,349 0.5294 0.00%
2017-02-10 0 1.030 1.030 1.040 1.020 1.030 401,000 411,500 1.0262 0.528 0.528 0.533 0.523 0.528 782,661 0.5258 0.98%
2017-02-09 0 1.020 1.020 1.040 1.020 1.040 1,067,000 1,098,800 1.0298 0.523 0.523 0.533 0.523 0.533 2,082,541 0.5276 -0.97%
2017-02-08 0 1.030 1.030 1.040 1.030 1.040 535,000 553,700 1.0350 0.528 0.528 0.533 0.528 0.533 1,044,198 0.5303 0.00%
2017-02-07 0 1.030 1.030 1.040 1.030 1.040 501,000 517,460 1.0329 0.528 0.528 0.533 0.528 0.533 977,838 0.5292 -1.90%
2017-02-06 0 1.050 1.040 1.050 1.030 1.060 430,000 448,800 1.0437 0.538 0.533 0.538 0.528 0.543 839,262 0.5348 0.00%
2017-02-03 0 1.050 1.050 1.060 1.040 1.060 700,000 737,980 1.0543 0.538 0.538 0.543 0.533 0.543 1,366,241 0.5402 -0.94%
2017-02-02 0 1.060 1.050 1.060 1.010 1.060 4,523,000 4,699,870 1.0391 0.543 0.538 0.543 0.517 0.543 8,827,866 0.5324 6.00%
2017-02-01 0 1.000 1.000 1.010 1.000 1.010 827,000 830,210 1.0039 0.512 0.512 0.517 0.512 0.517 1,614,116 0.5143 0.00%
2017-01-27 0 1.000 1.000 1.020 1.000 1.010 528,000 533,010 1.0095 0.512 0.512 0.523 0.512 0.517 1,030,536 0.5172 0.00%
2017-01-26 0 1.000 1.000 1.010 1.000 1.020 577,000 582,310 1.0092 0.512 0.512 0.517 0.512 0.523 1,126,173 0.5171 0.00%
2017-01-25 0 1.000 1.000 1.010 1.000 1.020 781,000 788,550 1.0097 0.512 0.512 0.517 0.512 0.523 1,524,334 0.5173 0.00%
2017-01-24 0 1.000 1.000 1.020 1.000 1.020 1,015,000 1,024,230 1.0091 0.512 0.512 0.523 0.512 0.523 1,981,049 0.5170 -1.96%
2017-01-23 0 1.020 1.000 1.020 1.000 1.030 683,000 687,200 1.0061 0.523 0.512 0.523 0.512 0.528 1,333,061 0.5155 0.99%
2017-01-20 0 1.010 1.000 1.010 1.000 1.020 296,000 298,120 1.0072 0.517 0.512 0.517 0.512 0.523 577,725 0.5160 -0.98%
2017-01-19 0 1.020 1.010 1.020 1.000 1.020 128,000 129,410 1.0110 0.523 0.517 0.523 0.512 0.523 249,827 0.5180 0.00%
2017-01-18 0 1.020 1.010 1.020 1.000 1.020 366,000 369,980 1.0109 0.523 0.517 0.523 0.512 0.523 714,349 0.5179 2.00%
2017-01-17 0 1.000 1.000 1.010 1.000 1.010 559,000 563,820 1.0086 0.512 0.512 0.517 0.512 0.517 1,091,041 0.5168 -0.99%
2017-01-16 0 1.010 1.000 1.010 1.000 1.010 197,000 197,700 1.0036 0.517 0.512 0.517 0.512 0.517 384,499 0.5142 -0.98%
2017-01-13 0 1.020 1.010 1.020 1.000 1.020 547,000 554,300 1.0133 0.523 0.517 0.523 0.512 0.523 1,067,619 0.5192 2.00%
2017-01-12 0 1.000 1.000 1.010 1.000 1.020 1,152,000 1,159,470 1.0065 0.512 0.512 0.517 0.512 0.523 2,248,442 0.5157 -0.99%
2017-01-11 0 1.010 1.010 1.020 1.000 1.030 586,000 591,240 1.0089 0.517 0.517 0.523 0.512 0.528 1,143,739 0.5169 0.00%
2017-01-10 0 1.010 1.010 1.020 1.000 1.020 1,168,000 1,177,500 1.0081 0.517 0.517 0.523 0.512 0.523 2,279,670 0.5165 0.00%
2017-01-09 0 1.010 1.010 1.020 1.000 1.030 457,650 463,103 1.0119 0.517 0.517 0.523 0.512 0.528 893,229 0.5185 -0.98%
2017-01-06 0 1.020 1.010 1.020 1.000 1.020 416,000 418,630 1.0063 0.523 0.517 0.523 0.512 0.523 811,937 0.5156 2.00%
2017-01-05 0 1.000 1.000 1.010 1.000 1.010 761,000 762,060 1.0014 0.512 0.512 0.517 0.512 0.517 1,485,299 0.5131 -0.99%
2017-01-04 0 1.010 1.010 1.020 1.000 1.040 830,000 839,670 1.0117 0.517 0.517 0.523 0.512 0.533 1,619,971 0.5183 -0.98%
2017-01-03 0 1.020 1.010 1.030 0.990 1.030 2,193,000 2,208,160 1.0069 0.523 0.517 0.528 0.507 0.528 4,280,237 0.5159 -0.97%
2016-12-30 0 1.230 1.220 1.230 1.210 1.240 2,735,000 3,347,010 1.2238 0.528 0.523 0.528 0.519 0.532 6,374,621 0.5251 0.00%
2016-12-29 0 1.230 1.220 1.230 1.210 1.240 1,740,000 2,131,800 1.2252 0.528 0.523 0.528 0.519 0.532 4,055,518 0.5257 0.00%
2016-12-28 0 1.230 1.210 1.230 1.200 1.240 1,505,000 1,834,770 1.2191 0.528 0.519 0.528 0.515 0.532 3,507,790 0.5231 1.65%
2016-12-23 0 1.210 1.190 1.210 1.200 1.210 1,207,000 1,452,440 1.2033 0.519 0.511 0.519 0.515 0.519 2,813,224 0.5163 0.83%
2016-12-22 0 1.200 1.180 1.200 1.180 1.220 1,692,000 2,022,150 1.1951 0.515 0.506 0.515 0.506 0.523 3,943,641 0.5128 -1.64%
2016-12-21 0 1.220 1.210 1.220 1.200 1.220 1,028,000 1,246,315 1.2124 0.523 0.519 0.523 0.515 0.523 2,396,018 0.5202 2.52%
2016-12-20 0 1.190 1.180 1.200 1.180 1.240 2,705,000 3,247,680 1.2006 0.511 0.506 0.515 0.506 0.532 6,304,698 0.5151 0.85%
2016-12-19 0 1.180 1.180 1.190 1.170 1.240 5,901,000 7,047,540 1.1943 0.506 0.506 0.511 0.502 0.532 13,753,799 0.5124 -7.81%
2016-12-16 0 1.280 1.280 1.290 1.270 1.300 7,246,000 9,272,980 1.2797 0.549 0.549 0.553 0.545 0.558 16,888,667 0.5491 0.79%
2016-12-15 0 1.270 1.260 1.270 1.260 1.280 2,181,000 2,767,880 1.2691 0.545 0.541 0.545 0.541 0.549 5,083,382 0.5445 -1.55%
2016-12-14 0 1.290 1.280 1.290 1.280 1.300 1,121,000 1,445,670 1.2896 0.553 0.549 0.553 0.549 0.558 2,612,779 0.5533 0.00%
2016-12-13 0 1.290 1.280 1.290 1.280 1.300 4,753,000 6,131,590 1.2900 0.553 0.549 0.553 0.549 0.558 11,078,089 0.5535 0.78%
2016-12-12 0 1.280 1.260 1.270 1.260 1.320 4,373,000 5,597,630 1.2800 0.549 0.541 0.545 0.541 0.566 10,192,402 0.5492 -2.29%
2016-12-09 0 1.310 1.310 1.320 1.310 1.380 6,273,000 8,451,760 1.3473 0.562 0.562 0.566 0.562 0.592 14,620,841 0.5781 -0.76%
2016-12-08 0 1.320 1.310 1.320 1.300 1.330 1,622,000 2,122,910 1.3088 0.566 0.562 0.566 0.558 0.571 3,780,488 0.5615 1.54%
2016-12-07 0 1.300 1.290 1.300 1.270 1.300 3,153,733 4,064,512 1.2888 0.558 0.553 0.558 0.545 0.558 7,350,586 0.5530 0.78%
2016-12-06 0 1.290 1.280 1.290 1.280 1.300 1,765,000 2,280,910 1.2923 0.553 0.549 0.553 0.549 0.558 4,113,787 0.5545 -1.53%
2016-12-05 0 1.310 1.300 1.320 1.260 1.330 7,259,058 9,428,962 1.2989 0.562 0.558 0.566 0.541 0.571 16,919,102 0.5573 10.08%
2016-12-02 0 1.190 1.190 1.200 1.180 1.220 272,000 331,530 1.2189 0.511 0.511 0.515 0.506 0.523 633,966 0.5229 -2.46%
2016-12-01 0 1.220 1.200 1.220 1.190 1.220 938,000 1,136,440 1.2116 0.523 0.515 0.523 0.511 0.523 2,186,250 0.5198 0.83%
2016-11-30 0 1.210 1.190 1.210 1.200 1.210 422,000 506,630 1.2005 0.519 0.511 0.519 0.515 0.519 983,580 0.5151 0.00%
2016-11-29 0 1.210 1.190 1.210 1.190 1.210 412,000 493,770 1.1985 0.519 0.511 0.519 0.511 0.519 960,272 0.5142 1.68%
2016-11-28 0 1.190 1.190 1.200 1.190 1.200 423,000 507,500 1.1998 0.511 0.511 0.515 0.511 0.515 985,910 0.5148 -0.83%
2016-11-25 0 1.200 1.190 1.200 1.190 1.200 74,000 88,150 1.1912 0.515 0.511 0.515 0.511 0.515 172,476 0.5111 0.00%
2016-11-24 0 1.200 1.190 1.200 1.200 1.200 231,000 277,200 1.2000 0.515 0.511 0.515 0.515 0.515 538,405 0.5149 -0.83%
2016-11-23 0 1.210 1.190 1.210 1.180 1.210 1,064,000 1,271,100 1.1946 0.519 0.511 0.519 0.506 0.519 2,479,926 0.5126 2.54%
2016-11-22 0 1.180 1.170 1.180 1.170 1.190 359,000 425,250 1.1845 0.506 0.502 0.506 0.502 0.511 836,742 0.5082 -0.84%
2016-11-21 0 1.190 1.180 1.190 1.170 1.200 345,000 408,870 1.1851 0.511 0.506 0.511 0.502 0.515 804,111 0.5085 0.85%
2016-11-18 0 1.180 1.150 1.180 1.150 1.180 661,000 767,300 1.1608 0.506 0.493 0.506 0.493 0.506 1,540,631 0.4980 0.85%
2016-11-17 0 1.170 1.160 1.170 1.150 1.170 774,000 894,900 1.1562 0.502 0.498 0.502 0.493 0.502 1,804,006 0.4961 1.74%
2016-11-16 0 1.150 1.140 1.150 1.130 1.170 1,742,000 1,985,380 1.1397 0.493 0.489 0.493 0.485 0.502 4,060,179 0.4890 0.00%
2016-11-15 0 1.150 1.140 1.150 1.140 1.180 5,305,000 6,111,610 1.1520 0.493 0.489 0.493 0.489 0.506 12,364,667 0.4943 -1.71%
2016-11-14 0 1.170 1.160 1.170 1.160 1.180 766,000 897,240 1.1713 0.502 0.498 0.502 0.498 0.506 1,785,360 0.5026 0.00%
2016-11-11 0 1.170 1.170 1.190 1.160 1.190 687,000 806,830 1.1744 0.502 0.502 0.511 0.498 0.511 1,601,230 0.5039 0.86%
2016-11-10 0 1.160 1.160 1.170 1.160 1.180 877,000 1,023,000 1.1665 0.498 0.498 0.502 0.498 0.506 2,044,074 0.5005 0.87%
2016-11-09 0 1.150 1.140 1.150 1.130 1.170 3,750,000 4,276,020 1.1403 0.493 0.489 0.493 0.485 0.502 8,740,340 0.4892 -1.71%
2016-11-08 0 1.170 1.170 1.180 1.160 1.170 411,000 480,050 1.1680 0.502 0.502 0.506 0.498 0.502 957,941 0.5011 -0.85%
2016-11-07 0 1.180 1.170 1.180 1.170 1.190 685,801 809,613 1.1805 0.506 0.502 0.506 0.502 0.511 1,598,436 0.5065 -1.67%
2016-11-04 0 1.200 1.190 1.200 1.190 1.210 996,000 1,190,320 1.1951 0.515 0.511 0.515 0.511 0.519 2,321,434 0.5128 -0.83%
2016-11-03 0 1.210 1.200 1.210 1.150 1.230 2,661,000 3,185,510 1.1971 0.519 0.515 0.519 0.493 0.528 6,202,145 0.5136 2.54%
2016-11-02 0 1.180 1.160 1.180 1.160 1.200 2,918,000 3,435,540 1.1774 0.506 0.498 0.506 0.498 0.515 6,801,150 0.5051 -1.67%
2016-11-01 0 1.200 1.190 1.200 1.180 1.210 954,000 1,136,340 1.1911 0.515 0.511 0.515 0.506 0.519 2,223,542 0.5110 0.84%
2016-10-31 0 1.190 1.180 1.200 1.160 1.200 1,902,000 2,251,370 1.1837 0.511 0.506 0.515 0.498 0.515 4,433,100 0.5079 2.59%
2016-10-28 0 1.160 1.140 1.160 1.120 1.160 4,788,000 5,475,700 1.1436 0.498 0.489 0.498 0.481 0.498 11,159,666 0.4907 0.00%
2016-10-27 0 1.160 1.140 1.160 1.130 1.160 583,000 669,440 1.1483 0.498 0.489 0.498 0.485 0.498 1,358,832 0.4927 0.00%
2016-10-26 0 1.160 1.150 1.160 1.150 1.160 665,000 766,560 1.1527 0.498 0.493 0.498 0.493 0.498 1,549,954 0.4946 0.00%
2016-10-25 0 1.160 1.140 1.160 1.130 1.160 1,356,000 1,556,310 1.1477 0.498 0.489 0.498 0.485 0.498 3,160,507 0.4924 0.87%
2016-10-24 0 1.150 1.150 1.160 1.150 1.180 1,268,000 1,476,710 1.1646 0.493 0.493 0.498 0.493 0.506 2,955,400 0.4997 -0.86%
2016-10-20 0 1.160 1.150 1.160 1.130 1.220 13,409,000 15,605,650 1.1638 0.498 0.493 0.498 0.485 0.523 31,253,125 0.4993 4.50%
2016-10-19 0 1.110 1.100 1.110 1.060 1.120 3,653,000 4,025,300 1.1019 0.476 0.472 0.476 0.455 0.481 8,514,256 0.4728 5.71%
2016-10-18 0 1.050 1.050 1.060 1.050 1.050 23,000 24,150 1.0500 0.450 0.450 0.455 0.450 0.450 53,607 0.4505 -0.94%
2016-10-17 0 1.060 1.050 1.070 1.060 1.060 284,000 301,040 1.0600 0.455 0.450 0.459 0.455 0.455 661,935 0.4548 -0.93%
2016-10-14 0 1.070 1.070 1.080 1.050 1.080 836,000 893,230 1.0685 0.459 0.459 0.463 0.450 0.463 1,948,513 0.4584 0.94%
2016-10-13 0 1.060 1.060 1.070 1.050 1.080 659,000 703,400 1.0674 0.455 0.455 0.459 0.450 0.463 1,535,969 0.4580 -0.93%
2016-10-12 0 1.070 1.070 1.080 1.050 1.080 949,000 998,350 1.0520 0.459 0.459 0.463 0.450 0.463 2,211,889 0.4514 1.90%
2016-10-11 0 1.050 1.050 1.060 1.050 1.090 733,000 776,540 1.0594 0.450 0.450 0.455 0.450 0.468 1,708,445 0.4545 -2.78%
2016-10-07 0 1.080 1.070 1.080 1.060 1.080 225,891 241,283 1.0681 0.463 0.459 0.463 0.455 0.463 526,497 0.4583 0.93%
2016-10-06 0 1.070 1.060 1.080 1.060 1.070 1,052,000 1,123,300 1.0678 0.459 0.455 0.463 0.455 0.459 2,451,957 0.4581 0.94%
2016-10-05 0 1.060 1.060 1.070 1.050 1.070 871,000 925,850 1.0630 0.455 0.455 0.459 0.450 0.459 2,030,090 0.4561 0.00%
2016-10-04 0 1.060 1.050 1.070 1.040 1.070 280,000 294,660 1.0524 0.455 0.450 0.459 0.446 0.459 652,612 0.4515 0.00%
2016-10-03 0 1.060 1.050 1.060 1.050 1.060 478,000 506,660 1.0600 0.455 0.450 0.455 0.450 0.455 1,114,102 0.4548 0.00%
2016-09-30 0 1.060 1.050 1.070 1.060 1.080 695,000 737,020 1.0605 0.455 0.450 0.459 0.455 0.463 1,619,876 0.4550 -0.93%
2016-09-29 0 1.070 1.070 1.080 1.060 1.080 693,000 741,690 1.0703 0.459 0.459 0.463 0.455 0.463 1,615,215 0.4592 0.00%
2016-09-28 0 1.070 1.060 1.080 1.050 1.070 2,386,000 2,533,350 1.0618 0.459 0.455 0.463 0.450 0.459 5,561,187 0.4555 1.90%
2016-09-27 0 1.050 1.040 1.060 1.040 1.050 265,000 276,520 1.0435 0.450 0.446 0.455 0.446 0.450 617,651 0.4477 -0.94%
2016-09-26 0 1.060 1.040 1.060 1.040 1.060 941,000 986,820 1.0487 0.455 0.446 0.455 0.446 0.455 2,193,243 0.4499 0.95%
2016-09-23 0 1.050 1.050 1.060 1.050 1.070 290,000 308,790 1.0648 0.450 0.450 0.455 0.450 0.459 675,920 0.4568 -0.94%
2016-09-22 0 1.060 1.060 1.070 1.060 1.080 1,442,000 1,544,590 1.0711 0.455 0.455 0.459 0.455 0.463 3,360,952 0.4596 0.00%
2016-09-21 0 1.060 1.050 1.070 1.020 1.060 963,000 1,008,990 1.0478 0.455 0.450 0.459 0.438 0.455 2,244,519 0.4495 3.92%
2016-09-20 0 1.040 1.030 1.050 1.030 1.050 648,000 671,950 1.0370 0.438 0.433 0.442 0.433 0.442 1,539,945 0.4363 0.00%
2016-09-19 0 1.040 1.040 1.050 1.030 1.050 285,000 296,400 1.0400 0.438 0.438 0.442 0.433 0.442 677,291 0.4376 -0.95%
2016-09-15 0 1.050 1.030 1.050 1.010 1.060 1,402,000 1,466,900 1.0463 0.442 0.433 0.442 0.425 0.446 3,331,795 0.4403 5.00%
2016-09-14 0 1.000 1.000 1.010 1.000 1.000 233,000 233,000 1.0000 0.421 0.421 0.425 0.421 0.421 553,715 0.4208 0.00%
2016-09-13 0 1.000 1.000 1.010 1.000 1.020 1,075,000 1,077,980 1.0028 0.421 0.421 0.425 0.421 0.429 2,554,693 0.4220 -1.96%
2016-09-12 0 1.020 1.010 1.020 0.990 1.050 2,218,000 2,261,240 1.0195 0.429 0.425 0.429 0.417 0.442 5,270,985 0.4290 0.00%
2016-09-09 0 1.020 1.020 1.030 1.010 1.030 371,000 381,280 1.0277 0.429 0.429 0.433 0.425 0.433 881,666 0.4325 0.99%
2016-09-08 0 1.010 1.000 1.010 1.000 1.020 942,000 952,370 1.0110 0.425 0.421 0.425 0.421 0.429 2,238,624 0.4254 0.00%
2016-09-07 0 1.010 1.010 1.020 1.010 1.030 231,926 236,003 1.0176 0.425 0.425 0.429 0.425 0.433 551,162 0.4282 0.00%
2016-09-06 0 1.010 1.010 1.020 1.000 1.020 921,000 935,640 1.0159 0.425 0.425 0.429 0.421 0.429 2,188,718 0.4275 -0.98%
2016-09-05 0 1.020 1.020 1.030 1.000 1.050 796,000 816,570 1.0258 0.429 0.429 0.433 0.421 0.442 1,891,661 0.4317 2.00%
2016-09-02 0 1.000 0.990 1.000 0.990 1.010 1,321,000 1,319,370 0.9988 0.421 0.417 0.421 0.417 0.425 3,139,302 0.4203 -0.99%
2016-09-01 0 1.010 1.010 1.020 1.000 1.030 717,000 724,750 1.0108 0.425 0.425 0.429 0.421 0.433 1,703,921 0.4253 0.00%
2016-08-31 0 1.010 1.010 1.020 1.000 1.070 3,368,000 3,444,380 1.0227 0.425 0.425 0.429 0.421 0.450 8,003,912 0.4303 -3.81%
2016-08-30 0 1.050 1.040 1.050 1.040 1.090 5,648,000 5,972,340 1.0574 0.442 0.438 0.442 0.438 0.459 13,422,237 0.4450 1.94%
2016-08-29 0 1.030 1.020 1.030 1.020 1.030 368,000 378,900 1.0296 0.433 0.429 0.433 0.429 0.433 874,537 0.4333 -0.96%
2016-08-26 0 1.040 1.030 1.040 1.020 1.050 173,000 179,110 1.0353 0.438 0.433 0.438 0.429 0.442 411,127 0.4357 0.00%
2016-08-25 0 1.040 1.040 1.050 1.040 1.050 288,000 301,900 1.0483 0.438 0.438 0.442 0.438 0.442 684,420 0.4411 0.00%
2016-08-24 0 1.040 1.030 1.050 1.020 1.040 420,000 434,250 1.0339 0.438 0.433 0.442 0.429 0.438 998,113 0.4351 0.00%
2016-08-23 0 1.040 1.030 1.040 1.030 1.070 2,381,000 2,497,120 1.0488 0.438 0.433 0.438 0.433 0.450 5,658,347 0.4413 -4.59%
2016-08-22 0 1.090 1.060 1.090 1.070 1.100 460,000 492,740 1.0712 0.459 0.446 0.459 0.450 0.463 1,093,171 0.4507 1.87%
2016-08-19 0 1.070 1.060 1.070 1.050 1.090 1,933,000 2,068,530 1.0701 0.450 0.446 0.450 0.442 0.459 4,593,694 0.4503 -1.83%
2016-08-18 0 1.090 1.080 1.090 1.080 1.100 1,010,000 1,100,130 1.0892 0.459 0.454 0.459 0.454 0.463 2,400,223 0.4583 -0.91%
2016-08-17 0 1.100 1.090 1.100 1.090 1.110 790,000 868,600 1.0995 0.463 0.459 0.463 0.459 0.467 1,877,402 0.4627 0.00%
2016-08-16 0 1.100 1.100 1.110 1.080 1.110 1,958,000 2,141,730 1.0938 0.463 0.463 0.467 0.454 0.467 4,653,106 0.4603 -0.90%
2016-08-15 0 1.110 1.100 1.110 1.100 1.110 1,286,000 1,414,940 1.1003 0.467 0.463 0.467 0.463 0.467 3,056,126 0.4630 0.00%
2016-08-12 0 1.110 1.100 1.110 1.090 1.110 1,166,000 1,281,650 1.0992 0.467 0.463 0.467 0.459 0.467 2,770,951 0.4625 0.00%
2016-08-11 0 1.110 1.100 1.110 1.060 1.120 3,673,000 3,999,600 1.0889 0.467 0.463 0.467 0.446 0.471 8,728,732 0.4582 4.72%
2016-08-10 0 1.060 1.050 1.060 1.030 1.060 1,498,000 1,575,300 1.0516 0.446 0.442 0.446 0.433 0.446 3,559,935 0.4425 1.92%
2016-08-09 0 1.040 1.040 1.050 1.030 1.050 935,000 972,210 1.0398 0.438 0.438 0.442 0.433 0.442 2,221,989 0.4375 0.00%
2016-08-08 0 1.040 1.030 1.040 1.020 1.040 1,157,926 1,191,613 1.0291 0.438 0.433 0.438 0.429 0.438 2,751,763 0.4330 1.96%
2016-08-05 0 1.020 1.020 1.030 1.010 1.050 2,054,000 2,117,890 1.0311 0.429 0.429 0.433 0.425 0.442 4,881,246 0.4339 0.00%
2016-08-04 0 1.020 1.010 1.020 0.990 1.020 2,461,000 2,467,670 1.0027 0.429 0.425 0.429 0.417 0.429 5,848,464 0.4219 3.03%
2016-08-03 0 0.990 0.990 1.000 0.970 1.010 8,596,000 8,521,330 0.9913 0.417 0.417 0.421 0.408 0.425 20,428,037 0.4171 8.79%
2016-08-01 0 0.910 0.900 0.910 0.910 0.920 325,000 297,840 0.9164 0.383 0.379 0.383 0.383 0.387 772,349 0.3856 -1.09%
2016-07-29 0 0.920 0.910 0.920 0.920 0.930 39,000 36,070 0.9249 0.387 0.383 0.387 0.387 0.391 92,682 0.3892 0.00%
2016-07-28 0 0.920 0.920 0.930 0.900 0.930 197,000 179,980 0.9136 0.387 0.387 0.391 0.379 0.391 468,162 0.3844 1.10%
2016-07-27 0 0.910 0.900 0.910 0.880 0.910 334,000 300,910 0.9009 0.383 0.379 0.383 0.370 0.383 793,737 0.3791 4.60%
2016-07-26 0 0.870 0.870 0.880 0.870 0.880 686,000 603,070 0.8791 0.366 0.366 0.370 0.366 0.370 1,630,250 0.3699 -1.14%
2016-07-25 0 0.880 0.880 0.890 0.870 0.890 788,000 695,430 0.8825 0.370 0.370 0.375 0.366 0.375 1,872,649 0.3714 -1.12%
2016-07-22 0 0.890 0.890 0.900 0.890 0.910 491,000 438,030 0.8921 0.375 0.375 0.379 0.375 0.383 1,166,841 0.3754 -1.11%
2016-07-21 0 0.900 0.900 0.910 0.890 0.920 774,000 699,010 0.9031 0.379 0.379 0.383 0.375 0.387 1,839,379 0.3800 -2.17%
2016-07-20 0 0.920 0.910 0.920 0.900 0.930 209,000 189,950 0.9089 0.387 0.383 0.387 0.379 0.391 496,680 0.3824 1.10%
2016-07-19 0 0.910 0.900 0.910 0.900 0.930 273,000 248,710 0.9110 0.383 0.379 0.383 0.379 0.391 648,773 0.3834 0.00%
2016-07-18 0 0.910 0.890 0.910 0.890 0.940 1,665,000 1,509,900 0.9068 0.383 0.375 0.383 0.375 0.396 3,956,803 0.3816 -1.09%
2016-07-15 0 0.920 0.920 0.930 0.920 0.930 90,000 83,400 0.9267 0.387 0.387 0.391 0.387 0.391 213,881 0.3899 -1.08%
2016-07-14 0 0.930 0.920 0.930 0.910 0.930 262,000 240,970 0.9197 0.391 0.387 0.391 0.383 0.391 622,632 0.3870 0.00%
2016-07-13 0 0.930 0.920 0.930 0.920 0.940 663,000 616,900 0.9305 0.391 0.387 0.391 0.387 0.396 1,575,592 0.3915 -2.11%
2016-07-12 0 0.950 0.940 0.960 0.910 0.950 1,740,000 1,637,320 0.9410 0.400 0.396 0.404 0.383 0.400 4,135,038 0.3960 0.00%
2016-07-11 0 0.950 0.950 0.970 0.930 0.970 1,822,000 1,743,530 0.9569 0.400 0.400 0.408 0.391 0.408 4,329,907 0.4027 0.00%
2016-07-08 0 0.950 0.940 0.950 0.910 0.950 2,927,048 2,714,533 0.9274 0.400 0.396 0.400 0.383 0.400 6,956,008 0.3902 4.40%
2016-07-07 0 0.910 0.900 0.910 0.900 0.910 1,149,500 1,044,745 0.9089 0.383 0.379 0.383 0.379 0.383 2,731,739 0.3824 0.00%
2016-07-06 0 0.910 0.900 0.910 0.900 0.910 191,000 173,800 0.9099 0.383 0.379 0.383 0.379 0.383 453,904 0.3829 0.00%
2016-07-05 0 0.910 0.900 0.910 0.900 0.920 2,304,000 2,096,600 0.9100 0.383 0.379 0.383 0.379 0.387 5,475,360 0.3829 0.00%
2016-07-04 0 0.910 0.900 0.910 0.900 0.910 937,000 847,370 0.9043 0.383 0.379 0.383 0.379 0.383 2,226,742 0.3805 1.11%
2016-06-30 0 0.900 0.900 0.910 0.900 0.900 240,000 216,000 0.9000 0.379 0.379 0.383 0.379 0.379 570,350 0.3787 1.12%
2016-06-29 0 0.890 0.890 0.900 0.890 0.890 158,000 140,620 0.8900 0.375 0.375 0.379 0.375 0.375 375,480 0.3745 -1.11%
2016-06-28 0 0.900 0.890 0.900 0.880 0.900 80,000 71,000 0.8875 0.379 0.375 0.379 0.370 0.379 190,117 0.3735 0.00%
2016-06-27 0 0.900 0.890 0.910 0.900 0.910 672,000 607,190 0.9036 0.379 0.375 0.383 0.379 0.383 1,596,980 0.3802 3.45%
2016-06-24 0 0.870 0.870 0.950 0.860 0.950 2,551,000 2,235,820 0.8764 0.366 0.366 0.400 0.362 0.400 6,062,345 0.3688 -4.40%
2016-06-23 0 0.910 0.910 0.930 0.910 0.920 230,000 210,570 0.9155 0.383 0.383 0.391 0.383 0.387 546,585 0.3852 -1.09%
2016-06-22 0 0.920 0.920 0.930 0.920 0.920 117,000 107,640 0.9200 0.387 0.387 0.391 0.387 0.387 278,046 0.3871 0.00%
2016-06-21 0 0.920 0.920 0.930 0.920 0.940 353,000 324,780 0.9201 0.387 0.387 0.391 0.387 0.396 838,890 0.3872 0.00%
2016-06-20 0 0.920 0.910 0.920 0.910 0.920 222,000 203,740 0.9177 0.387 0.383 0.387 0.383 0.387 527,574 0.3862 0.00%
2016-06-17 0 0.920 0.910 0.920 0.910 0.920 155,000 142,300 0.9181 0.387 0.383 0.387 0.383 0.387 368,351 0.3863 1.10%
2016-06-16 0 0.910 0.910 0.920 0.910 0.920 148,000 136,130 0.9198 0.383 0.383 0.387 0.383 0.387 351,716 0.3870 -2.15%
2016-06-15 0 0.930 0.930 0.940 0.920 0.940 84,000 78,200 0.9310 0.391 0.391 0.396 0.387 0.396 199,623 0.3917 1.09%
2016-06-14 0 0.920 0.910 0.920 0.910 0.930 640,000 590,260 0.9223 0.387 0.383 0.387 0.383 0.391 1,520,933 0.3881 2.22%
2016-06-13 0 0.900 0.910 0.930 0.880 0.910 1,344,000 1,196,570 0.8903 0.379 0.383 0.391 0.370 0.383 3,193,960 0.3746 -1.10%
2016-06-10 0 0.910 0.910 0.920 0.910 0.920 355,000 326,490 0.9197 0.383 0.383 0.387 0.383 0.387 843,643 0.3870 -2.15%
2016-06-08 0 0.930 0.910 0.930 0.910 0.930 270,000 248,530 0.9205 0.391 0.383 0.391 0.383 0.391 641,644 0.3873 2.20%
2016-06-07 0 0.910 0.910 0.920 0.910 0.940 233,025 212,133 0.9103 0.383 0.383 0.387 0.383 0.396 553,774 0.3831 0.00%
2016-06-06 0 0.910 0.900 0.910 0.900 0.920 580,000 528,070 0.9105 0.383 0.379 0.383 0.379 0.387 1,378,346 0.3831 0.00%
2016-06-03 0 0.910 0.910 0.920 0.910 0.920 220,000 201,250 0.9148 0.383 0.383 0.387 0.383 0.387 522,821 0.3849 -2.15%
2016-06-02 0 0.930 0.920 0.940 0.910 0.940 90,000 83,400 0.9267 0.391 0.387 0.396 0.383 0.396 213,881 0.3899 1.09%
2016-06-01 0 0.920 0.920 0.930 0.920 0.950 1,811,000 1,688,330 0.9323 0.387 0.387 0.391 0.387 0.400 4,303,766 0.3923 0.00%
2016-05-31 0 0.920 0.920 0.930 0.920 0.930 1,182,000 1,088,960 0.9213 0.387 0.387 0.391 0.387 0.391 2,808,974 0.3877 0.00%
2016-05-30 0 0.920 0.910 0.930 0.890 0.930 1,401,000 1,280,700 0.9141 0.387 0.383 0.391 0.375 0.391 3,329,418 0.3847 3.37%
2016-05-27 0 0.920 0.920 0.930 0.910 0.930 1,567,000 1,440,670 0.9194 0.375 0.375 0.379 0.370 0.379 3,849,435 0.3743 0.00%
2016-05-26 0 0.920 0.910 0.920 0.890 0.920 1,488,000 1,355,320 0.9108 0.375 0.370 0.375 0.362 0.375 3,655,367 0.3708 2.22%
2016-05-25 0 0.900 0.890 0.900 0.870 0.910 867,000 779,550 0.8991 0.366 0.362 0.366 0.354 0.370 2,129,841 0.3660 1.12%
2016-05-24 0 0.890 0.890 0.900 0.850 0.900 1,786,000 1,581,070 0.8853 0.362 0.362 0.366 0.346 0.366 4,387,423 0.3604 3.49%
2016-05-23 0 0.860 0.860 0.870 0.850 0.860 657,000 562,990 0.8569 0.350 0.350 0.354 0.346 0.350 1,613,962 0.3488 0.00%
2016-05-20 0 0.860 0.850 0.860 0.840 0.860 150,000 128,000 0.8533 0.350 0.346 0.350 0.342 0.350 368,485 0.3474 0.00%
2016-05-19 0 0.860 0.850 0.860 0.860 0.870 300,000 259,730 0.8658 0.350 0.346 0.350 0.350 0.354 736,969 0.3524 1.18%
2016-05-18 0 0.850 0.850 0.870 0.850 0.870 302,000 261,000 0.8642 0.346 0.346 0.354 0.346 0.354 741,882 0.3518 0.00%
2016-05-17 0 0.850 0.850 0.860 0.840 0.850 190,000 160,500 0.8447 0.346 0.346 0.350 0.342 0.346 466,747 0.3439 1.19%
2016-05-16 0 0.840 0.840 0.850 0.840 0.860 842,000 715,950 0.8503 0.342 0.342 0.346 0.342 0.350 2,068,427 0.3461 -2.33%
2016-05-13 0 0.860 0.850 0.860 0.850 0.870 698,000 599,340 0.8587 0.350 0.346 0.350 0.346 0.354 1,714,682 0.3495 -2.27%
2016-05-12 0 0.880 0.870 0.880 0.860 0.890 353,000 309,080 0.8756 0.358 0.354 0.358 0.350 0.362 867,167 0.3564 1.15%
2016-05-11 0 0.870 0.870 0.880 0.870 0.870 114,000 99,180 0.8700 0.354 0.354 0.358 0.354 0.354 280,048 0.3542 1.16%
2016-05-10 0 0.860 0.860 0.880 0.850 0.880 1,019,000 874,620 0.8583 0.350 0.350 0.358 0.346 0.358 2,503,238 0.3494 -1.15%
2016-05-09 0 0.870 0.870 0.900 0.870 0.880 184,000 161,340 0.8768 0.354 0.354 0.366 0.354 0.358 452,008 0.3569 -1.14%
2016-05-06 0 0.880 0.870 0.890 0.850 0.890 2,324,000 2,012,280 0.8659 0.358 0.354 0.362 0.346 0.362 5,709,054 0.3525 -1.12%
2016-05-05 0 0.890 0.890 0.900 0.890 0.910 361,000 324,830 0.8998 0.362 0.362 0.366 0.362 0.370 886,820 0.3663 -1.11%
2016-05-04 0 0.900 0.890 0.910 0.860 0.910 2,262,000 1,998,030 0.8833 0.366 0.362 0.370 0.350 0.370 5,556,747 0.3596 3.45%
2016-05-03 0 0.870 0.860 0.870 0.860 0.880 803,000 698,900 0.8704 0.354 0.350 0.354 0.350 0.358 1,972,621 0.3543 -2.25%
2016-04-29 0 0.890 0.890 0.900 0.860 0.900 1,114,000 978,630 0.8785 0.362 0.362 0.366 0.350 0.366 2,736,612 0.3576 0.00%
2016-04-28 0 0.890 0.880 0.890 0.880 0.900 1,101,000 980,790 0.8908 0.362 0.358 0.362 0.358 0.366 2,704,677 0.3626 0.00%
2016-04-27 0 0.890 0.880 0.890 0.880 0.930 2,461,000 2,210,640 0.8983 0.362 0.358 0.362 0.358 0.379 6,045,603 0.3657 -4.30%
2016-04-26 0 0.930 0.920 0.930 0.860 0.930 8,929,000 8,038,520 0.9003 0.379 0.375 0.379 0.350 0.379 21,934,658 0.3665 10.71%
2016-04-25 0 0.840 0.830 0.850 0.820 0.840 155,000 128,560 0.8294 0.342 0.338 0.346 0.334 0.342 380,767 0.3376 2.44%
2016-04-22 0 0.820 0.820 0.830 0.800 0.820 698,000 564,770 0.8091 0.334 0.334 0.338 0.326 0.334 1,714,682 0.3294 0.00%
2016-04-21 0 0.820 0.820 0.830 0.820 0.830 211,000 173,750 0.8235 0.334 0.334 0.338 0.334 0.338 518,335 0.3352 -1.20%
2016-04-20 0 0.830 0.830 0.840 0.820 0.830 368,000 303,520 0.8248 0.338 0.338 0.342 0.334 0.338 904,015 0.3357 1.22%
2016-04-19 0 0.820 0.820 0.830 0.810 0.830 457,000 374,270 0.8190 0.334 0.334 0.338 0.330 0.338 1,122,650 0.3334 -2.38%
2016-04-18 0 0.840 0.810 0.840 0.810 0.840 1,049,000 861,010 0.8208 0.342 0.330 0.342 0.330 0.342 2,576,935 0.3341 0.00%
2016-04-15 0 0.840 0.830 0.840 0.830 0.840 405,000 339,850 0.8391 0.342 0.338 0.342 0.338 0.342 994,908 0.3416 0.00%
2016-04-14 0 0.840 0.830 0.840 0.830 0.850 234,000 197,570 0.8443 0.342 0.338 0.342 0.338 0.346 574,836 0.3437 -1.18%
2016-04-13 0 0.850 0.850 0.860 0.830 0.850 402,000 339,490 0.8445 0.346 0.346 0.350 0.338 0.346 987,539 0.3438 1.19%
2016-04-12 0 0.840 0.840 0.850 0.840 0.840 360,000 302,400 0.8400 0.342 0.342 0.346 0.342 0.342 884,363 0.3419 -1.18%
2016-04-11 0 0.850 0.840 0.850 0.850 0.860 426,000 363,800 0.8540 0.346 0.342 0.346 0.346 0.350 1,046,496 0.3476 0.00%
2016-04-08 0 0.850 0.840 0.850 0.830 0.860 702,000 598,260 0.8522 0.346 0.342 0.346 0.338 0.350 1,724,508 0.3469 0.00%
2016-04-07 0 0.850 0.840 0.860 0.840 0.860 850,000 721,040 0.8483 0.346 0.342 0.350 0.342 0.350 2,088,079 0.3453 1.19%
2016-04-06 0 0.840 0.830 0.840 0.820 0.840 1,321,000 1,099,430 0.8323 0.342 0.338 0.342 0.334 0.342 3,245,121 0.3388 2.44%
2016-04-05 0 0.820 0.810 0.820 0.800 0.820 1,685,000 1,367,690 0.8117 0.334 0.330 0.334 0.326 0.334 4,139,310 0.3304 1.23%
2016-04-01 0 0.810 0.800 0.810 0.770 0.820 2,151,000 1,700,460 0.7905 0.330 0.326 0.330 0.313 0.334 5,284,069 0.3218 3.85%
2016-03-31 0 0.780 0.770 0.780 0.770 0.790 674,000 527,210 0.7822 0.318 0.313 0.318 0.313 0.322 1,655,724 0.3184 0.00%
2016-03-30 0 0.780 0.780 0.790 0.760 0.800 2,572,000 1,997,630 0.7767 0.318 0.318 0.322 0.309 0.326 6,318,282 0.3162 6.85%
2016-03-29 0 0.730 0.730 0.740 0.720 0.740 673,000 491,620 0.7305 0.297 0.297 0.301 0.293 0.301 1,653,267 0.2974 0.00%
2016-03-24 0 0.730 0.710 0.730 0.700 0.740 696,000 497,740 0.7151 0.297 0.289 0.297 0.285 0.301 1,709,768 0.2911 0.00%
2016-03-23 0 0.730 0.720 0.730 0.720 0.730 247,000 177,910 0.7203 0.297 0.293 0.297 0.293 0.297 606,771 0.2932 0.00%
2016-03-22 0 0.730 0.730 0.740 0.700 0.750 2,242,000 1,628,320 0.7263 0.297 0.297 0.301 0.285 0.305 5,507,616 0.2956 -1.35%
2016-03-21 0 0.740 0.710 0.740 0.700 0.740 437,000 310,040 0.7095 0.301 0.289 0.301 0.285 0.301 1,073,518 0.2888 4.23%
2016-03-18 0 0.710 0.700 0.710 0.700 0.710 57,000 40,140 0.7042 0.289 0.285 0.289 0.285 0.289 140,024 0.2867 0.00%
2016-03-17 0 0.710 0.690 0.710 0.690 0.730 973,000 680,600 0.6995 0.289 0.281 0.289 0.281 0.297 2,390,237 0.2847 -4.05%
2016-03-16 0 0.740 0.690 0.740 0.690 0.740 122,000 84,230 0.6904 0.301 0.281 0.301 0.281 0.301 299,701 0.2810 5.71%
2016-03-15 0 0.700 0.690 0.700 0.690 0.700 271,000 189,690 0.7000 0.285 0.281 0.285 0.281 0.285 665,729 0.2849 0.00%
2016-03-14 0 0.700 0.690 0.700 0.690 0.710 638,000 443,940 0.6958 0.285 0.281 0.285 0.281 0.289 1,567,288 0.2833 0.00%
2016-03-11 0 0.700 0.690 0.700 0.690 0.710 386,000 270,100 0.6997 0.285 0.281 0.285 0.281 0.289 948,234 0.2848 1.45%
2016-03-10 0 0.690 0.680 0.690 0.670 0.700 158,000 108,220 0.6849 0.281 0.277 0.281 0.273 0.285 388,137 0.2788 0.00%
2016-03-09 0 0.690 0.680 0.690 0.680 0.690 289,000 198,780 0.6878 0.281 0.277 0.281 0.277 0.281 709,947 0.2800 -2.82%
2016-03-08 0 0.710 0.700 0.710 0.680 0.710 187,000 130,150 0.6960 0.289 0.285 0.289 0.277 0.289 459,377 0.2833 1.43%
2016-03-07 0 0.700 0.680 0.700 0.680 0.700 1,052,000 728,290 0.6923 0.285 0.277 0.285 0.277 0.285 2,584,305 0.2818 0.00%
2016-03-04 0 0.700 0.690 0.700 0.690 0.720 543,000 380,430 0.7006 0.285 0.281 0.285 0.281 0.293 1,333,914 0.2852 0.00%
2016-03-03 0 0.700 0.690 0.700 0.680 0.700 1,112,000 766,750 0.6895 0.285 0.281 0.285 0.277 0.285 2,731,699 0.2807 0.00%
2016-03-02 0 0.700 0.690 0.700 0.700 0.710 1,108,000 775,790 0.7002 0.285 0.281 0.285 0.285 0.289 2,721,873 0.2850 0.00%
2016-03-01 0 0.700 0.690 0.700 0.700 0.710 500,000 350,010 0.7000 0.285 0.281 0.285 0.285 0.289 1,228,282 0.2850 -2.78%
2016-02-29 0 0.720 0.700 0.720 0.690 0.720 281,000 195,720 0.6965 0.293 0.285 0.293 0.281 0.293 690,294 0.2835 2.86%
2016-02-26 0 0.700 0.690 0.700 0.690 0.730 606,000 422,230 0.6967 0.285 0.281 0.285 0.281 0.297 1,488,678 0.2836 0.00%
2016-02-25 0 0.700 0.690 0.700 0.690 0.710 992,000 693,820 0.6994 0.285 0.281 0.285 0.281 0.289 2,436,911 0.2847 -2.78%
2016-02-24 0 0.720 0.710 0.720 0.710 0.720 456,000 323,770 0.7100 0.293 0.289 0.293 0.289 0.293 1,120,193 0.2890 0.00%
2016-02-23 0 0.720 0.720 0.730 0.720 0.740 363,000 265,560 0.7316 0.293 0.293 0.297 0.293 0.301 891,733 0.2978 -1.37%
2016-02-22 0 0.730 0.730 0.740 0.720 0.720 7,000 5,040 0.7200 0.297 0.297 0.301 0.293 0.293 17,196 0.2931 1.39%
2016-02-19 0 0.720 0.720 0.730 0.720 0.730 608,000 443,760 0.7299 0.293 0.293 0.297 0.293 0.297 1,493,591 0.2971 -2.70%
2016-02-18 0 0.740 0.710 0.740 0.710 0.740 486,000 348,720 0.7175 0.301 0.289 0.301 0.289 0.301 1,193,890 0.2921 2.78%
2016-02-17 0 0.720 0.710 0.720 0.710 0.740 145,000 104,680 0.7219 0.293 0.289 0.293 0.289 0.301 356,202 0.2939 -1.37%
2016-02-16 0 0.730 0.720 0.730 0.730 0.730 70,000 51,100 0.7300 0.297 0.293 0.297 0.297 0.297 171,959 0.2972 1.39%
2016-02-15 0 0.720 0.710 0.730 0.710 0.720 71,000 50,420 0.7101 0.293 0.289 0.297 0.289 0.293 174,416 0.2891 2.86%
2016-02-12 0 0.700 0.700 0.720 0.690 0.700 90,000 62,200 0.6911 0.285 0.285 0.293 0.281 0.285 221,091 0.2813 0.00%
2016-02-11 0 0.700 0.690 0.700 0.720 0.720 25,000 18,000 0.7200 0.285 0.281 0.285 0.293 0.293 61,414 0.2931 -2.78%
2016-02-05 0 0.720 0.720 0.730 0.710 0.730 438,000 316,510 0.7226 0.293 0.293 0.297 0.289 0.297 1,075,975 0.2942 0.00%
2016-02-04 0 0.720 0.700 0.720 0.690 0.720 451,145 317,024 0.7027 0.293 0.285 0.293 0.281 0.293 1,108,266 0.2861 1.41%
2016-02-03 0 0.710 0.710 0.720 0.710 0.710 124,000 88,040 0.7100 0.289 0.289 0.293 0.289 0.289 304,614 0.2890 0.00%
2016-02-02 0 0.710 0.710 0.720 0.710 0.710 72,000 51,120 0.7100 0.289 0.289 0.293 0.289 0.289 176,873 0.2890 0.00%
2016-02-01 0 0.710 0.700 0.720 0.700 0.710 204,000 144,400 0.7078 0.289 0.285 0.293 0.285 0.289 501,139 0.2881 0.00%
2016-01-29 0 0.710 0.700 0.710 0.700 0.710 83,000 58,110 0.7001 0.289 0.285 0.289 0.285 0.289 203,895 0.2850 2.90%
2016-01-28 0 0.690 0.680 0.690 0.680 0.700 846,000 577,890 0.6831 0.281 0.277 0.281 0.277 0.285 2,078,253 0.2781 0.00%
2016-01-27 0 0.690 0.680 0.690 0.690 0.700 584,000 407,050 0.6970 0.281 0.277 0.281 0.281 0.285 1,434,633 0.2837 -2.82%
2016-01-26 0 0.710 0.690 0.710 0.690 0.710 1,125,000 780,430 0.6937 0.289 0.281 0.289 0.281 0.289 2,763,634 0.2824 -1.39%
2016-01-25 0 0.720 0.700 0.720 0.700 0.720 342,000 241,740 0.7068 0.293 0.285 0.293 0.285 0.293 840,145 0.2877 2.86%
2016-01-22 0 0.700 0.690 0.700 0.690 0.700 361,000 249,110 0.6901 0.285 0.281 0.285 0.281 0.285 886,820 0.2809 1.45%
2016-01-21 0 0.690 0.670 0.690 0.670 0.710 2,061,000 1,406,230 0.6823 0.281 0.273 0.281 0.273 0.289 5,062,978 0.2777 -2.82%
2016-01-20 0 0.710 0.700 0.710 0.700 0.720 677,000 477,110 0.7047 0.289 0.285 0.289 0.285 0.293 1,663,094 0.2869 -2.74%
2016-01-19 0 0.730 0.720 0.730 0.700 0.730 521,000 369,570 0.7093 0.297 0.293 0.297 0.285 0.297 1,279,870 0.2888 1.39%
2016-01-18 0 0.720 0.720 0.730 0.710 0.720 293,000 210,880 0.7197 0.293 0.293 0.297 0.289 0.293 719,773 0.2930 -2.70%
2016-01-15 0 0.740 0.730 0.740 0.750 0.750 185,000 138,450 0.7484 0.301 0.297 0.301 0.305 0.305 454,464 0.3046 -1.33%
2016-01-14 0 0.750 0.740 0.750 0.710 0.750 969,000 707,370 0.7300 0.305 0.301 0.305 0.289 0.305 2,380,410 0.2972 -1.32%
2016-01-13 0 0.760 0.740 0.760 0.750 0.760 654,000 493,520 0.7546 0.309 0.301 0.309 0.305 0.309 1,606,593 0.3072 0.00%
2016-01-12 0 0.760 0.740 0.760 0.730 0.760 198,000 146,830 0.7416 0.309 0.301 0.309 0.297 0.309 486,400 0.3019 0.00%
2016-01-11 0 0.760 0.730 0.760 0.730 0.760 618,000 452,980 0.7330 0.309 0.297 0.309 0.297 0.309 1,518,156 0.2984 0.00%
2016-01-08 0 0.760 0.740 0.770 0.730 0.770 3,002,000 2,245,530 0.7480 0.309 0.301 0.313 0.297 0.313 7,374,604 0.3045 2.70%
2016-01-07 0 0.740 0.730 0.740 0.740 0.770 2,637,000 1,970,420 0.7472 0.301 0.297 0.301 0.301 0.313 6,477,959 0.3042 -7.50%
2016-01-06 0 0.800 0.780 0.800 0.780 0.810 832,000 652,650 0.7844 0.326 0.318 0.326 0.318 0.330 2,043,861 0.3193 1.27%
2016-01-05 0 0.790 0.790 0.800 0.790 0.800 398,000 315,720 0.7933 0.322 0.322 0.326 0.322 0.326 977,712 0.3229 -1.25%
2016-01-04 0 0.800 0.790 0.800 0.790 0.820 471,000 379,650 0.8061 0.326 0.322 0.326 0.322 0.334 1,157,042 0.3281 -1.23%
2015-12-31 0 0.810 0.800 0.810 0.810 0.810 50,000 40,500 0.8100 0.330 0.326 0.330 0.330 0.330 122,828 0.3297 1.25%
2015-12-30 0 0.800 0.800 0.810 0.800 0.810 330,000 264,200 0.8006 0.326 0.326 0.330 0.326 0.330 810,666 0.3259 0.00%
2015-12-29 0 0.800 0.800 0.810 0.800 0.800 52,000 41,600 0.8000 0.326 0.326 0.330 0.326 0.326 127,741 0.3257 1.27%
2015-12-28 0 0.790 0.790 0.800 0.790 0.800 90,000 71,340 0.7927 0.322 0.322 0.326 0.322 0.326 221,091 0.3227 -2.47%
2015-12-24 0 0.810 0.800 0.820 0.810 0.810 14,000 11,340 0.8100 0.330 0.326 0.334 0.330 0.330 34,392 0.3297 1.25%
2015-12-23 0 0.800 0.800 0.810 0.780 0.810 122,000 97,000 0.7951 0.326 0.326 0.330 0.318 0.330 299,701 0.3237 2.56%
2015-12-22 0 0.780 0.780 0.790 0.770 0.780 90,000 69,320 0.7702 0.318 0.318 0.322 0.313 0.318 221,091 0.3135 -2.50%
2015-12-21 0 0.800 0.790 0.800 - - 0 0 - 0.326 0.322 0.326 - - 0 - -1.23%
2015-12-18 0 0.810 0.790 0.810 - - 0 0 - 0.330 0.322 0.330 - - 0 - 0.00%
2015-12-17 0 0.810 0.790 0.810 0.780 0.810 760,000 602,880 0.7933 0.330 0.322 0.330 0.318 0.330 1,866,988 0.3229 2.53%
2015-12-16 0 0.790 0.780 0.790 0.770 0.790 302,000 234,080 0.7751 0.322 0.318 0.322 0.313 0.322 741,882 0.3155 1.28%
2015-12-15 0 0.780 0.770 0.790 0.780 0.790 254,000 198,320 0.7808 0.318 0.313 0.322 0.318 0.322 623,967 0.3178 0.00%
2015-12-14 0 0.780 0.780 0.790 0.760 0.790 481,000 370,100 0.7694 0.318 0.318 0.322 0.309 0.322 1,181,607 0.3132 1.30%
2015-12-11 0 0.770 0.770 0.800 0.760 0.790 555,000 429,290 0.7735 0.313 0.313 0.326 0.309 0.322 1,363,393 0.3149 -2.53%
2015-12-10 0 0.790 0.790 0.800 0.780 0.800 217,000 171,530 0.7905 0.322 0.322 0.326 0.318 0.326 533,074 0.3218 -1.25%
2015-12-09 0 0.800 0.790 0.800 0.790 0.800 76,000 60,090 0.7907 0.326 0.322 0.326 0.322 0.326 186,699 0.3219 0.00%
2015-12-08 0 0.800 0.790 0.800 0.800 0.810 303,000 242,740 0.8011 0.326 0.322 0.326 0.326 0.330 744,339 0.3261 -1.23%
2015-12-07 0 0.810 0.800 0.820 0.800 0.820 247,000 198,810 0.8049 0.330 0.326 0.334 0.326 0.334 606,771 0.3277 0.00%
2015-12-04 0 0.810 0.800 0.810 0.810 0.810 57,000 46,170 0.8100 0.330 0.326 0.330 0.330 0.330 140,024 0.3297 -1.22%
2015-12-03 0 0.820 0.810 0.820 0.790 0.820 207,000 165,080 0.7975 0.334 0.330 0.334 0.322 0.334 508,509 0.3246 0.00%
2015-12-02 0 0.820 0.800 0.820 0.790 0.820 385,000 308,760 0.8020 0.334 0.326 0.334 0.322 0.334 945,777 0.3265 1.23%
2015-12-01 0 0.810 0.810 0.820 0.810 0.810 20,000 16,200 0.8100 0.330 0.330 0.334 0.330 0.330 49,131 0.3297 -1.22%
2015-11-30 0 0.820 0.810 0.820 0.790 0.820 586,000 475,720 0.8118 0.334 0.330 0.334 0.322 0.334 1,439,546 0.3305 1.23%
2015-11-27 0 0.810 0.800 0.810 0.800 0.810 82,000 65,620 0.8002 0.330 0.326 0.330 0.326 0.330 201,438 0.3258 0.00%
2015-11-26 0 0.810 0.810 0.820 0.800 0.820 917,000 744,630 0.8120 0.330 0.330 0.334 0.326 0.334 2,252,669 0.3306 -1.22%
2015-11-25 0 0.820 0.820 0.830 0.820 0.830 26,000 21,380 0.8223 0.334 0.334 0.338 0.334 0.338 63,871 0.3347 -2.38%
2015-11-24 0 0.840 0.840 0.850 0.830 0.850 481,000 403,430 0.8387 0.342 0.342 0.346 0.338 0.346 1,181,607 0.3414 1.20%
2015-11-23 0 0.830 0.830 0.840 0.830 0.850 132,000 111,540 0.8450 0.338 0.338 0.342 0.338 0.346 324,266 0.3440 1.22%
2015-11-20 0 0.820 0.820 0.830 0.820 0.840 266,000 220,150 0.8276 0.334 0.334 0.338 0.334 0.342 653,446 0.3369 -1.20%
2015-11-19 0 0.830 0.830 0.840 0.810 0.840 518,000 431,050 0.8321 0.338 0.338 0.342 0.330 0.342 1,272,500 0.3387 1.22%
2015-11-18 0 0.820 0.810 0.820 0.810 0.830 479,000 395,120 0.8249 0.334 0.330 0.334 0.330 0.338 1,176,694 0.3358 0.00%
2015-11-17 0 0.820 0.820 0.830 0.820 0.830 300,000 248,350 0.8278 0.334 0.334 0.338 0.334 0.338 736,969 0.3370 0.00%
2015-11-16 0 0.820 0.820 0.830 0.790 0.850 3,507,000 2,881,630 0.8217 0.334 0.334 0.338 0.322 0.346 8,615,169 0.3345 5.13%
2015-11-13 0 0.780 0.780 0.790 0.760 0.780 607,000 469,880 0.7741 0.318 0.318 0.322 0.309 0.318 1,491,134 0.3151 -1.27%
2015-11-12 0 0.790 0.770 0.790 0.760 0.790 382,000 294,810 0.7718 0.322 0.313 0.322 0.309 0.322 938,407 0.3142 0.00%
2015-11-11 0 0.790 0.770 0.790 0.760 0.790 238,000 184,770 0.7763 0.322 0.313 0.322 0.309 0.322 584,662 0.3160 -1.25%
2015-11-10 0 0.800 0.770 0.800 0.760 0.800 1,170,000 906,410 0.7747 0.326 0.313 0.326 0.309 0.326 2,874,180 0.3154 1.27%
2015-11-09 0 0.790 0.790 0.800 0.790 0.840 584,000 467,640 0.8008 0.322 0.322 0.326 0.322 0.342 1,434,633 0.3260 -3.66%
2015-11-06 0 0.820 0.810 0.820 0.820 0.820 22,000 18,040 0.8200 0.334 0.330 0.334 0.334 0.334 54,044 0.3338 0.00%
2015-11-05 0 0.820 0.810 0.820 0.800 0.820 338,000 275,120 0.8140 0.334 0.330 0.334 0.326 0.334 830,319 0.3313 2.50%
2015-11-04 0 0.800 0.800 0.810 0.800 0.820 349,000 279,610 0.8012 0.326 0.326 0.330 0.326 0.334 857,341 0.3261 1.27%
2015-11-03 0 0.790 0.790 0.800 0.790 0.810 412,000 330,420 0.8020 0.322 0.322 0.326 0.322 0.330 1,012,104 0.3265 1.28%
2015-11-02 0 0.780 0.780 0.800 0.780 0.810 1,008,000 799,330 0.7930 0.318 0.318 0.326 0.318 0.330 2,476,216 0.3228 -1.27%
2015-10-30 0 0.790 0.780 0.790 0.770 0.790 705,000 547,920 0.7772 0.322 0.318 0.322 0.313 0.322 1,731,877 0.3164 1.28%
2015-10-29 0 0.780 0.760 0.790 0.770 0.800 439,000 341,460 0.7778 0.318 0.309 0.322 0.313 0.326 1,078,431 0.3166 1.30%
2015-10-28 0 0.770 0.760 0.770 0.760 0.790 276,000 212,290 0.7692 0.313 0.309 0.313 0.309 0.322 678,012 0.3131 0.00%
2015-10-27 0 0.770 0.770 0.780 0.760 0.780 542,000 417,560 0.7704 0.313 0.313 0.318 0.309 0.318 1,331,458 0.3136 -1.28%
2015-10-26 0 0.780 0.770 0.780 0.780 0.780 175,000 136,500 0.7800 0.318 0.313 0.318 0.318 0.318 429,899 0.3175 0.00%
2015-10-23 0 0.780 0.780 0.790 0.770 0.800 286,000 221,940 0.7760 0.318 0.318 0.322 0.313 0.326 702,577 0.3159 1.30%
2015-10-22 0 0.770 0.770 0.790 0.760 0.770 147,000 112,230 0.7635 0.313 0.313 0.322 0.309 0.313 361,115 0.3108 0.00%
2015-10-20 0 0.770 0.770 0.790 0.770 0.800 660,000 514,590 0.7797 0.313 0.313 0.322 0.313 0.326 1,621,332 0.3174 -1.28%
2015-10-19 0 0.780 0.780 0.810 0.770 0.800 1,723,000 1,355,740 0.7868 0.318 0.318 0.330 0.313 0.326 4,232,659 0.3203 2.63%
2015-10-16 0 0.760 0.760 0.770 0.750 0.770 535,000 408,410 0.7634 0.309 0.309 0.313 0.305 0.313 1,314,262 0.3108 -1.30%
2015-10-15 0 0.770 0.760 0.770 0.770 0.770 121,000 93,170 0.7700 0.313 0.309 0.313 0.313 0.313 297,244 0.3134 1.32%
2015-10-14 0 0.760 0.750 0.770 0.760 0.780 1,047,000 807,270 0.7710 0.309 0.305 0.313 0.309 0.318 2,572,022 0.3139 0.00%
2015-10-13 0 0.760 0.760 0.770 0.760 0.770 642,000 492,410 0.7670 0.309 0.309 0.313 0.309 0.313 1,577,114 0.3122 -1.30%
2015-10-12 0 0.770 0.740 0.770 0.740 0.800 2,619,000 1,982,300 0.7569 0.313 0.301 0.313 0.301 0.326 6,433,740 0.3081 4.05%
2015-10-09 0 0.740 0.730 0.750 0.710 0.750 1,637,000 1,200,300 0.7332 0.301 0.297 0.305 0.289 0.305 4,021,395 0.2985 2.78%
2015-10-08 0 0.720 0.700 0.720 0.700 0.730 5,769,000 4,062,140 0.7041 0.293 0.285 0.293 0.285 0.297 14,171,916 0.2866 1.41%
2015-10-07 0 0.710 0.710 0.720 0.690 0.730 4,293,000 3,027,910 0.7053 0.289 0.289 0.293 0.281 0.297 10,546,028 0.2871 0.00%
2015-10-06 0 0.710 0.700 0.710 0.680 0.730 3,852,000 2,688,190 0.6979 0.289 0.285 0.289 0.277 0.297 9,462,684 0.2841 -1.39%
2015-10-05 0 0.720 0.710 0.720 0.690 0.730 8,770,000 6,216,970 0.7089 0.293 0.289 0.293 0.281 0.297 21,544,064 0.2886 0.00%
2015-10-02 0 0.720 0.710 0.720 0.720 0.750 1,475,000 1,072,330 0.7270 0.293 0.289 0.293 0.293 0.305 3,623,432 0.2959 -1.37%
2015-09-30 0 0.730 0.730 0.780 0.730 0.740 170,000 124,700 0.7335 0.297 0.297 0.318 0.297 0.301 417,616 0.2986 1.39%
2015-09-29 0 0.720 0.720 0.740 0.710 0.740 631,000 460,360 0.7296 0.293 0.293 0.301 0.289 0.301 1,550,092 0.2970 -4.00%
2015-09-25 0 0.750 0.740 0.760 0.730 0.760 365,000 272,580 0.7468 0.305 0.301 0.309 0.297 0.309 896,646 0.3040 2.74%
2015-09-24 0 0.730 0.730 0.750 0.730 0.760 1,151,000 846,100 0.7351 0.297 0.297 0.305 0.297 0.309 2,827,505 0.2992 -1.35%
2015-09-23 0 0.740 0.740 0.760 0.740 0.790 3,891,000 2,924,850 0.7517 0.301 0.301 0.309 0.301 0.322 9,558,490 0.3060 -7.50%
2015-09-22 0 0.800 0.780 0.800 0.770 0.800 781,000 611,440 0.7829 0.326 0.318 0.326 0.313 0.326 1,918,576 0.3187 2.56%
2015-09-21 0 0.800 0.790 0.800 0.790 0.830 1,925,000 1,553,640 0.8071 0.318 0.314 0.318 0.314 0.329 4,850,139 0.3203 -2.44%
2015-09-18 0 0.820 0.810 0.820 0.810 0.820 370,000 302,900 0.8186 0.325 0.321 0.325 0.321 0.325 932,234 0.3249 2.50%
2015-09-17 0 0.800 0.790 0.810 0.800 0.870 3,192,000 2,574,370 0.8065 0.318 0.314 0.321 0.318 0.345 8,042,412 0.3201 -3.61%
2015-09-16 0 0.830 0.820 0.830 0.830 0.840 282,000 235,080 0.8336 0.329 0.325 0.329 0.329 0.333 710,514 0.3309 0.00%
2015-09-15 0 0.830 0.830 0.850 0.820 0.830 30,000 24,800 0.8267 0.329 0.329 0.337 0.325 0.329 75,587 0.3281 -3.49%
2015-09-14 0 0.860 0.850 0.860 - - 0 0 - 0.341 0.337 0.341 - - 0 - 0.00%
2015-09-11 0 0.860 0.850 0.870 0.860 0.860 51,000 43,860 0.8600 0.341 0.337 0.345 0.341 0.341 128,497 0.3413 1.18%
2015-09-10 0 0.850 0.840 0.850 0.840 0.850 529,000 449,570 0.8498 0.337 0.333 0.337 0.333 0.337 1,332,843 0.3373 -2.30%
2015-09-09 0 0.870 0.860 0.880 0.860 0.870 225,000 193,700 0.8609 0.345 0.341 0.349 0.341 0.345 566,899 0.3417 2.35%
2015-09-08 0 0.850 0.850 0.880 - - 0 0 - 0.337 0.337 0.349 - - 0 - 3.66%
2015-09-07 0 0.820 0.820 0.840 0.820 0.830 12,000 9,860 0.8217 0.325 0.325 0.333 0.325 0.329 30,235 0.3261 0.00%
2015-09-04 0 0.820 0.820 0.830 0.810 0.830 56,000 45,540 0.8132 0.325 0.325 0.329 0.321 0.329 141,095 0.3228 -2.38%
2015-09-02 0 0.840 0.820 0.850 0.820 0.850 598,000 506,320 0.8467 0.333 0.325 0.337 0.325 0.337 1,506,692 0.3360 1.20%
2015-09-01 0 0.830 0.830 0.840 0.820 0.830 196,000 161,480 0.8239 0.329 0.329 0.333 0.325 0.329 493,832 0.3270 -1.19%
2015-08-31 0 0.840 0.830 0.840 0.830 0.850 427,000 357,680 0.8377 0.333 0.329 0.333 0.329 0.337 1,075,849 0.3325 -1.18%
2015-08-28 0 0.850 0.840 0.850 0.840 0.870 1,341,000 1,144,360 0.8534 0.337 0.333 0.337 0.333 0.345 3,378,720 0.3387 3.66%
2015-08-27 0 0.820 0.820 0.830 0.800 0.850 744,000 607,930 0.8171 0.325 0.325 0.329 0.318 0.337 1,874,547 0.3243 3.80%
2015-08-26 0 0.790 0.790 0.800 0.730 0.800 263,000 208,330 0.7921 0.314 0.314 0.318 0.290 0.318 662,642 0.3144 -1.25%
2015-08-25 0 0.800 0.800 0.810 0.800 0.820 868,000 700,630 0.8072 0.318 0.318 0.321 0.318 0.325 2,186,972 0.3204 0.00%
2015-08-24 0 0.800 0.800 0.810 0.790 0.840 556,000 446,810 0.8036 0.318 0.318 0.321 0.314 0.333 1,400,871 0.3190 -6.98%
2015-08-21 0 0.860 0.860 0.870 0.830 0.870 441,000 373,780 0.8476 0.341 0.341 0.345 0.329 0.345 1,111,123 0.3364 -2.27%
2015-08-20 0 0.880 0.870 0.880 0.870 0.890 152,000 133,810 0.8803 0.349 0.345 0.349 0.345 0.353 382,972 0.3494 -2.22%
2015-08-19 0 0.900 0.890 0.900 0.880 0.930 193,000 173,630 0.8996 0.357 0.353 0.357 0.349 0.369 486,274 0.3571 0.00%
2015-08-18 0 0.900 0.890 0.910 0.890 0.900 93,000 83,620 0.8991 0.357 0.353 0.361 0.353 0.357 234,318 0.3569 0.00%
2015-08-17 0 0.900 0.900 0.910 0.900 0.920 210,000 189,350 0.9017 0.357 0.357 0.361 0.357 0.365 529,106 0.3579 0.00%
2015-08-14 0 0.900 0.900 0.920 0.900 0.920 64,000 57,710 0.9017 0.357 0.357 0.365 0.357 0.365 161,251 0.3579 -1.10%
2015-08-13 0 0.910 0.910 0.940 0.910 0.930 135,000 123,380 0.9139 0.361 0.361 0.373 0.361 0.369 340,140 0.3627 -1.09%
2015-08-12 0 0.920 0.920 0.930 0.900 0.930 457,000 417,470 0.9135 0.365 0.365 0.369 0.357 0.369 1,151,436 0.3626 -3.16%
2015-08-11 0 0.950 0.950 0.960 0.950 0.950 148,000 140,600 0.9500 0.377 0.377 0.381 0.377 0.377 372,894 0.3771 0.00%
2015-08-10 0 0.950 0.940 0.950 0.950 0.970 357,000 342,780 0.9602 0.377 0.373 0.377 0.377 0.385 899,480 0.3811 -2.06%
2015-08-07 0 0.970 0.950 0.970 0.940 0.970 282,000 268,880 0.9535 0.385 0.377 0.385 0.373 0.385 710,514 0.3784 1.04%
2015-08-06 0 0.960 0.940 0.960 0.930 0.970 318,000 301,570 0.9483 0.381 0.373 0.381 0.369 0.385 801,218 0.3764 -1.03%
2015-08-05 0 0.970 0.960 0.990 0.870 1.000 3,547,000 3,461,510 0.9759 0.385 0.381 0.393 0.345 0.397 8,936,853 0.3873 11.49%
2015-08-04 0 0.870 0.860 0.870 0.830 0.880 259,000 223,350 0.8624 0.345 0.341 0.345 0.329 0.349 652,564 0.3423 3.57%
2015-08-03 0 0.840 0.820 0.840 0.820 0.840 627,000 523,900 0.8356 0.333 0.325 0.333 0.325 0.333 1,579,759 0.3316 -1.18%
2015-07-31 0 0.850 0.850 0.860 0.850 0.860 46,000 39,300 0.8543 0.337 0.337 0.341 0.337 0.341 115,899 0.3391 0.00%
2015-07-30 0 0.850 0.850 0.870 0.850 0.890 332,000 285,870 0.8611 0.337 0.337 0.345 0.337 0.353 836,491 0.3417 -1.16%
2015-07-29 0 0.860 0.860 0.870 0.860 0.890 228,000 200,490 0.8793 0.341 0.341 0.345 0.341 0.353 574,458 0.3490 -1.15%
2015-07-28 0 0.870 0.870 0.900 0.840 0.890 805,000 708,860 0.8806 0.345 0.345 0.357 0.333 0.353 2,028,240 0.3495 1.16%
2015-07-27 0 0.860 0.860 0.870 0.860 0.890 397,000 344,340 0.8674 0.341 0.341 0.345 0.341 0.353 1,000,262 0.3442 -4.44%
2015-07-24 0 0.900 0.880 0.900 0.880 0.940 584,000 519,580 0.8897 0.357 0.349 0.357 0.349 0.373 1,471,419 0.3531 -1.10%
2015-07-23 0 0.910 0.910 0.920 0.910 0.920 134,000 122,200 0.9119 0.361 0.361 0.365 0.361 0.365 337,620 0.3619 -1.09%
2015-07-22 0 0.920 0.910 0.920 0.910 0.930 518,000 476,110 0.9191 0.365 0.361 0.365 0.361 0.369 1,305,128 0.3648 -1.08%
2015-07-21 0 0.930 0.920 0.980 0.920 0.980 328,000 315,490 0.9619 0.369 0.365 0.389 0.365 0.389 826,413 0.3818 1.09%
2015-07-20 0 0.920 0.920 0.950 0.920 0.950 181,000 170,540 0.9422 0.365 0.365 0.377 0.365 0.377 456,039 0.3740 -1.08%
2015-07-17 0 0.930 0.930 0.940 0.930 0.960 461,000 433,030 0.9393 0.369 0.369 0.373 0.369 0.381 1,161,514 0.3728 1.09%
2015-07-16 0 0.920 0.920 0.930 0.900 0.930 300,000 273,720 0.9124 0.365 0.365 0.369 0.357 0.369 755,866 0.3621 3.37%
2015-07-15 0 0.890 0.880 0.890 0.880 0.930 832,000 748,900 0.9001 0.353 0.349 0.353 0.349 0.369 2,096,268 0.3573 -6.32%
2015-07-14 0 0.950 0.960 0.980 0.920 1.050 1,738,000 1,687,640 0.9710 0.377 0.381 0.389 0.365 0.417 4,378,982 0.3854 3.26%
2015-07-13 0 0.920 0.910 0.920 0.840 0.940 1,771,000 1,569,780 0.8864 0.365 0.361 0.365 0.333 0.373 4,462,128 0.3518 10.84%
2015-07-10 0 0.830 0.830 0.840 0.800 0.880 2,079,000 1,745,160 0.8394 0.329 0.329 0.333 0.318 0.349 5,238,150 0.3332 3.75%
2015-07-09 0 0.800 0.800 0.810 0.750 0.830 2,804,000 2,254,990 0.8042 0.318 0.318 0.321 0.298 0.329 7,064,825 0.3192 6.67%
2015-07-08 0 0.750 0.740 0.750 0.740 0.840 11,791,000 9,142,140 0.7753 0.298 0.294 0.298 0.294 0.333 29,708,044 0.3077 -12.79%
2015-07-07 0 0.860 0.860 0.880 0.860 0.920 5,564,000 4,972,400 0.8937 0.341 0.341 0.349 0.341 0.365 14,018,791 0.3547 -7.53%
2015-07-06 0 0.930 0.930 0.950 0.890 1.030 4,460,000 4,249,690 0.9528 0.369 0.369 0.377 0.353 0.409 11,237,204 0.3782 -10.58%
2015-07-03 0 1.040 1.030 1.060 1.020 1.070 1,514,000 1,566,810 1.0349 0.413 0.409 0.421 0.405 0.425 3,814,603 0.4107 -1.89%
2015-07-02 0 1.060 1.060 1.070 1.000 1.100 1,327,000 1,405,970 1.0595 0.421 0.421 0.425 0.397 0.437 3,343,446 0.4205 0.00%
2015-06-30 0 1.060 1.050 1.060 1.040 1.080 986,000 1,037,170 1.0519 0.421 0.417 0.421 0.413 0.429 2,484,279 0.4175 -1.85%
2015-06-29 0 1.080 1.080 1.090 1.060 1.150 1,828,000 1,987,310 1.0871 0.429 0.429 0.433 0.421 0.456 4,605,742 0.4315 -4.42%
2015-06-26 0 1.130 1.130 1.140 1.110 1.180 1,521,000 1,733,080 1.1394 0.448 0.448 0.452 0.441 0.468 3,832,239 0.4522 -4.24%
2015-06-25 0 1.180 1.160 1.180 1.140 1.180 565,000 655,940 1.1610 0.468 0.460 0.468 0.452 0.468 1,423,547 0.4608 1.72%
2015-06-24 0 1.160 1.140 1.160 1.140 1.160 663,900 761,612 1.1472 0.460 0.452 0.460 0.452 0.460 1,672,731 0.4553 1.75%
2015-06-23 0 1.140 1.120 1.140 1.120 1.140 966,000 1,090,460 1.1288 0.452 0.445 0.452 0.445 0.452 2,433,888 0.4480 0.88%
2015-06-22 0 1.130 1.110 1.130 1.080 1.140 372,000 418,380 1.1247 0.448 0.441 0.448 0.429 0.452 937,274 0.4464 1.80%
2015-06-19 0 1.110 1.110 1.120 1.100 1.200 2,133,000 2,435,935 1.1420 0.441 0.441 0.445 0.437 0.476 5,374,206 0.4533 0.00%
2015-06-18 0 1.110 1.110 1.130 1.090 1.120 408,000 451,380 1.1063 0.441 0.441 0.448 0.433 0.445 1,027,977 0.4391 1.83%
2015-06-17 0 1.090 1.090 1.100 1.040 1.110 900,000 987,920 1.0977 0.433 0.433 0.437 0.413 0.441 2,267,597 0.4357 -0.91%
2015-06-16 0 1.100 1.100 1.120 1.080 1.110 1,273,000 1,392,990 1.0943 0.437 0.437 0.445 0.429 0.441 3,207,390 0.4343 0.00%
2015-06-15 0 1.100 1.100 1.110 1.050 1.100 919,000 992,660 1.0802 0.437 0.437 0.441 0.417 0.437 2,315,469 0.4287 0.00%
2015-06-12 0 1.100 1.090 1.100 1.060 1.100 1,432,000 1,536,600 1.0730 0.437 0.433 0.437 0.421 0.437 3,607,999 0.4259 2.80%
2015-06-11 0 1.070 1.060 1.070 1.030 1.140 4,348,000 4,603,930 1.0589 0.425 0.421 0.425 0.409 0.452 10,955,015 0.4203 -2.73%
2015-06-10 0 1.100 1.100 1.150 1.100 1.210 3,745,000 4,294,790 1.1468 0.437 0.437 0.456 0.437 0.480 9,435,724 0.4552 -8.33%
2015-06-09 0 1.200 1.200 1.220 1.180 1.250 1,718,000 2,073,240 1.2068 0.476 0.476 0.484 0.468 0.496 4,328,591 0.4790 -4.00%
2015-06-08 0 1.250 1.230 1.250 1.200 1.270 1,622,000 2,007,730 1.2378 0.496 0.488 0.496 0.476 0.504 4,086,714 0.4913 0.81%
2015-06-05 0 1.240 1.220 1.240 1.210 1.260 1,014,000 1,253,060 1.2358 0.492 0.484 0.492 0.480 0.500 2,554,826 0.4905 0.00%
2015-06-04 0 1.240 1.230 1.250 1.160 1.240 3,408,000 4,102,730 1.2039 0.492 0.488 0.496 0.460 0.492 8,586,635 0.4778 1.64%
2015-06-03 0 1.220 1.210 1.220 1.200 1.260 2,438,000 2,989,550 1.2262 0.484 0.480 0.484 0.476 0.500 6,142,669 0.4867 -3.17%
2015-06-02 0 1.260 1.240 1.260 1.230 1.270 2,062,000 2,584,790 1.2535 0.500 0.492 0.500 0.488 0.504 5,195,317 0.4975 0.00%
2015-06-01 0 1.260 1.260 1.280 1.230 1.300 2,428,000 3,091,270 1.2732 0.500 0.500 0.508 0.488 0.516 6,117,474 0.5053 0.00%
2015-05-29 0 1.260 1.250 1.260 1.220 1.280 2,866,000 3,597,860 1.2554 0.500 0.496 0.500 0.484 0.508 7,221,038 0.4982 0.00%
2015-05-28 0 1.260 1.250 1.260 1.240 1.320 7,846,000 10,125,300 1.2905 0.500 0.496 0.500 0.492 0.524 19,768,409 0.5122 -0.79%
2015-05-27 0 1.270 1.270 1.290 1.150 1.290 4,245,000 5,162,090 1.2160 0.504 0.504 0.512 0.456 0.512 10,695,501 0.4826 5.83%
2015-05-26 0 1.200 1.190 1.200 1.120 1.250 4,685,000 5,543,440 1.1832 0.476 0.472 0.476 0.445 0.496 11,804,104 0.4696 2.56%
2015-05-22 0 1.200 1.200 1.220 1.200 1.240 4,237,000 5,137,260 1.2125 0.464 0.464 0.472 0.464 0.480 10,949,071 0.4692 -3.23%
2015-05-21 0 1.240 1.230 1.240 1.230 1.290 3,894,000 4,867,180 1.2499 0.480 0.476 0.480 0.476 0.499 10,062,705 0.4837 -3.88%
2015-05-20 0 1.290 1.280 1.290 1.240 1.430 22,663,000 30,129,460 1.3295 0.499 0.495 0.499 0.480 0.553 58,564,738 0.5145 -5.84%
2015-05-19 0 1.370 1.370 1.380 1.250 1.380 46,150,000 60,169,120 1.3038 0.530 0.530 0.534 0.484 0.534 119,258,822 0.5045 22.32%
2015-05-18 0 1.120 1.110 1.120 0.940 1.140 23,075,000 24,903,850 1.0793 0.433 0.430 0.433 0.364 0.441 59,629,411 0.4176 19.15%
2015-05-15 0 0.940 0.930 0.950 0.880 1.040 13,101,000 12,588,170 0.9609 0.364 0.360 0.368 0.341 0.402 33,855,034 0.3718 5.62%
2015-05-14 0 0.890 0.890 0.900 0.880 0.910 2,428,000 2,169,400 0.8935 0.344 0.344 0.348 0.341 0.352 6,274,332 0.3458 -2.20%
2015-05-13 0 0.910 0.900 0.910 0.900 0.940 2,041,000 1,880,270 0.9212 0.352 0.348 0.352 0.348 0.364 5,274,263 0.3565 -2.15%
2015-05-12 0 0.930 0.930 0.940 0.930 0.960 1,107,000 1,049,950 0.9485 0.360 0.360 0.364 0.360 0.371 2,860,661 0.3670 -3.12%
2015-05-11 0 0.960 0.940 0.960 0.920 0.960 2,343,000 2,224,920 0.9496 0.371 0.364 0.371 0.356 0.371 6,054,679 0.3675 2.13%
2015-05-08 0 0.940 0.930 0.940 0.890 0.950 1,763,000 1,629,460 0.9243 0.364 0.360 0.364 0.344 0.368 4,555,868 0.3577 5.62%
2015-05-07 0 0.890 0.890 0.900 0.880 0.910 818,000 724,540 0.8857 0.344 0.344 0.348 0.341 0.352 2,113,840 0.3428 0.00%
2015-05-06 0 0.890 0.890 0.900 0.890 0.910 803,000 723,240 0.9007 0.344 0.344 0.348 0.344 0.352 2,075,078 0.3485 0.00%
2015-05-05 0 0.890 0.890 0.900 0.880 0.940 1,804,000 1,646,100 0.9125 0.344 0.344 0.348 0.341 0.364 4,661,818 0.3531 -4.30%
2015-05-04 0 0.930 0.930 0.940 0.900 0.940 2,102,000 1,953,750 0.9295 0.360 0.360 0.364 0.348 0.364 5,431,897 0.3597 3.33%
2015-04-30 0 0.900 0.890 0.900 0.890 0.920 2,324,000 2,092,480 0.9004 0.348 0.344 0.348 0.344 0.356 6,005,580 0.3484 0.00%
2015-04-29 0 0.900 0.900 0.910 0.850 0.920 4,533,000 4,070,380 0.8979 0.348 0.348 0.352 0.329 0.356 11,713,981 0.3475 5.88%
2015-04-28 0 0.850 0.840 0.850 0.840 0.850 1,558,000 1,322,800 0.8490 0.329 0.325 0.329 0.325 0.329 4,026,116 0.3286 0.00%
2015-04-27 0 0.850 0.840 0.850 0.840 0.850 4,073,000 3,459,380 0.8493 0.329 0.325 0.329 0.325 0.329 10,525,269 0.3287 0.00%
2015-04-24 0 0.850 0.840 0.850 0.830 0.850 846,000 715,620 0.8459 0.329 0.325 0.329 0.321 0.329 2,186,196 0.3273 0.00%
2015-04-23 0 0.850 0.840 0.850 0.820 0.860 1,709,000 1,449,030 0.8479 0.329 0.325 0.329 0.317 0.333 4,416,323 0.3281 1.19%
2015-04-22 0 0.840 0.840 0.850 0.820 0.840 1,041,000 864,240 0.8302 0.325 0.325 0.329 0.317 0.325 2,690,107 0.3213 2.44%
2015-04-21 0 0.820 0.830 0.840 0.810 0.830 624,000 513,430 0.8228 0.317 0.321 0.325 0.313 0.321 1,612,514 0.3184 1.23%
2015-04-20 0 0.810 0.810 0.820 0.790 0.840 1,844,000 1,495,980 0.8113 0.313 0.313 0.317 0.306 0.325 4,765,185 0.3139 -3.57%
2015-04-17 0 0.840 0.840 0.850 0.840 0.850 2,070,000 1,747,660 0.8443 0.325 0.325 0.329 0.325 0.329 5,349,204 0.3267 0.00%
2015-04-16 0 0.840 0.840 0.850 0.830 0.850 1,922,000 1,618,620 0.8422 0.325 0.325 0.329 0.321 0.329 4,966,749 0.3259 0.00%
2015-04-15 0 0.840 0.830 0.840 0.830 0.860 1,981,000 1,670,120 0.8431 0.325 0.321 0.325 0.321 0.333 5,119,214 0.3262 -1.18%
2015-04-14 0 0.850 0.840 0.850 0.830 0.860 4,269,000 3,625,230 0.8492 0.329 0.325 0.329 0.321 0.333 11,031,764 0.3286 -2.30%
2015-04-13 0 0.870 0.860 0.870 0.830 0.880 2,790,000 2,406,500 0.8625 0.337 0.333 0.337 0.321 0.341 7,209,797 0.3338 4.82%
2015-04-10 0 0.830 0.820 0.830 0.810 0.830 978,000 802,310 0.8204 0.321 0.317 0.321 0.313 0.321 2,527,305 0.3175 1.22%
2015-04-09 0 0.820 0.820 0.830 0.820 0.840 699,000 579,470 0.8290 0.317 0.317 0.321 0.317 0.325 1,806,325 0.3208 -1.20%
2015-04-08 0 0.830 0.820 0.830 0.800 0.830 544,000 445,000 0.8180 0.321 0.317 0.321 0.310 0.321 1,405,781 0.3165 3.75%
2015-04-02 0 0.800 0.800 0.810 0.800 0.810 1,327,000 1,063,160 0.8012 0.310 0.310 0.313 0.310 0.313 3,429,176 0.3100 0.00%
2015-04-01 0 0.800 0.790 0.810 0.790 0.810 419,000 335,910 0.8017 0.310 0.306 0.313 0.306 0.313 1,082,762 0.3102 -1.23%
2015-03-31 0 0.810 0.810 0.820 0.800 0.810 314,000 252,900 0.8054 0.313 0.313 0.317 0.310 0.313 811,425 0.3117 0.00%
2015-03-30 0 0.810 0.810 0.820 0.800 0.820 381,000 308,010 0.8084 0.313 0.313 0.317 0.310 0.317 984,564 0.3128 -1.22%
2015-03-27 0 0.820 0.800 0.830 0.790 0.840 1,432,000 1,160,850 0.8106 0.317 0.310 0.321 0.306 0.325 3,700,512 0.3137 -2.38%
2015-03-26 0 0.840 0.830 0.850 0.820 0.840 227,000 190,020 0.8371 0.325 0.321 0.329 0.317 0.325 586,604 0.3239 1.20%
2015-03-25 0 0.830 0.820 0.830 0.820 0.830 1,028,000 845,990 0.8229 0.321 0.317 0.321 0.317 0.321 2,656,513 0.3185 0.00%
2015-03-24 0 0.830 0.830 0.840 0.830 0.830 201,000 166,830 0.8300 0.321 0.321 0.325 0.321 0.321 519,415 0.3212 0.00%
2015-03-23 0 0.830 0.830 0.840 0.830 0.840 460,000 384,800 0.8365 0.321 0.321 0.325 0.321 0.325 1,188,712 0.3237 -1.19%
2015-03-20 0 0.840 0.840 0.850 0.840 0.850 149,000 125,300 0.8409 0.325 0.325 0.329 0.325 0.329 385,039 0.3254 1.20%
2015-03-19 0 0.830 0.830 0.850 0.830 0.840 391,000 326,330 0.8346 0.321 0.321 0.329 0.321 0.325 1,010,405 0.3230 -2.35%
2015-03-18 0 0.850 0.850 0.860 0.830 0.860 160,000 135,480 0.8468 0.329 0.329 0.333 0.321 0.333 413,465 0.3277 2.41%
2015-03-17 0 0.830 0.830 0.850 0.830 0.830 55,000 45,650 0.8300 0.321 0.321 0.329 0.321 0.321 142,129 0.3212 1.22%
2015-03-16 0 0.820 0.820 0.840 0.820 0.820 505,000 414,100 0.8200 0.317 0.317 0.325 0.317 0.317 1,304,999 0.3173 1.23%
2015-03-13 0 0.810 0.800 0.840 - - 0 0 - 0.313 0.310 0.325 - - 0 - 0.00%
2015-03-12 0 0.810 0.810 0.840 0.800 0.800 77,000 61,600 0.8000 0.313 0.313 0.325 0.310 0.310 198,980 0.3096 0.00%
2015-03-11 0 0.810 0.810 0.820 0.800 0.820 237,000 192,670 0.8130 0.313 0.313 0.317 0.310 0.317 612,445 0.3146 -2.41%
2015-03-10 0 0.830 0.820 0.830 0.820 0.840 463,000 384,200 0.8298 0.321 0.317 0.321 0.317 0.325 1,196,464 0.3211 -1.19%
2015-03-09 0 0.840 0.820 0.840 - - 0 0 - 0.325 0.317 0.325 - - 0 - 0.00%
2015-03-06 0 0.840 0.820 0.840 0.810 0.840 93,000 75,830 0.8154 0.325 0.317 0.325 0.313 0.325 240,327 0.3155 2.44%
2015-03-05 0 0.820 0.820 0.840 0.820 0.840 14,000 11,500 0.8214 0.317 0.317 0.325 0.317 0.325 36,178 0.3179 -2.38%
2015-03-04 0 0.840 0.830 0.840 0.840 0.840 110,000 92,400 0.8400 0.325 0.321 0.325 0.325 0.325 284,257 0.3251 0.00%
2015-03-03 0 0.840 0.810 0.840 0.790 0.840 873,000 699,720 0.8015 0.325 0.313 0.325 0.306 0.325 2,255,969 0.3102 2.44%
2015-03-02 0 0.820 0.810 0.820 0.810 0.840 389,000 318,270 0.8182 0.317 0.313 0.317 0.313 0.325 1,005,237 0.3166 0.00%
2015-02-27 0 0.820 0.820 0.840 0.820 0.840 1,091,000 895,870 0.8211 0.317 0.317 0.325 0.317 0.325 2,819,315 0.3178 -2.38%
2015-02-26 0 0.840 0.820 0.840 0.820 0.840 2,135,000 1,770,980 0.8295 0.325 0.317 0.325 0.317 0.325 5,517,174 0.3210 -1.18%
2015-02-25 0 0.850 0.840 0.850 0.840 0.860 124,000 105,430 0.8502 0.329 0.325 0.329 0.325 0.333 320,435 0.3290 0.00%
2015-02-24 0 0.850 0.850 0.860 0.830 0.860 35,000 29,970 0.8563 0.329 0.329 0.333 0.321 0.333 90,445 0.3314 -1.16%
2015-02-23 0 0.860 0.850 0.860 0.850 0.880 205,000 177,560 0.8661 0.333 0.329 0.333 0.329 0.341 529,752 0.3352 1.18%
2015-02-18 0 0.850 0.850 0.870 - - 0 0 - 0.329 0.329 0.337 - - 0 - 0.00%
2015-02-17 0 0.850 0.840 0.850 0.850 0.860 128,000 109,060 0.8520 0.329 0.325 0.329 0.329 0.333 330,772 0.3297 2.41%
2015-02-16 0 0.830 0.820 0.830 0.810 0.830 426,000 350,030 0.8217 0.321 0.317 0.321 0.313 0.321 1,100,851 0.3180 1.22%
2015-02-13 0 0.820 0.820 0.830 0.820 0.840 368,000 303,720 0.8253 0.317 0.317 0.321 0.317 0.325 950,970 0.3194 -1.20%
2015-02-12 0 0.830 0.830 0.840 0.830 0.860 345,000 289,240 0.8384 0.321 0.321 0.325 0.321 0.333 891,534 0.3244 -3.49%
2015-02-11 0 0.860 0.840 0.860 0.840 0.860 112,000 94,310 0.8421 0.333 0.325 0.333 0.325 0.333 289,426 0.3259 1.18%
2015-02-10 0 0.850 0.840 0.850 0.830 0.870 425,000 360,320 0.8478 0.329 0.325 0.329 0.321 0.337 1,098,267 0.3281 -1.16%
2015-02-09 0 0.860 0.860 0.870 0.850 0.880 587,000 501,740 0.8548 0.333 0.333 0.337 0.329 0.341 1,516,900 0.3308 1.18%
2015-02-06 0 0.850 0.840 0.850 0.850 0.880 275,000 235,740 0.8572 0.329 0.325 0.329 0.329 0.341 710,643 0.3317 0.00%
2015-02-05 0 0.850 0.850 0.860 0.850 0.880 498,000 425,270 0.8540 0.329 0.329 0.333 0.329 0.341 1,286,910 0.3305 -3.41%
2015-02-04 0 0.880 0.860 0.880 0.850 0.880 355,000 304,920 0.8589 0.341 0.333 0.341 0.329 0.341 917,376 0.3324 1.15%
2015-02-03 0 0.870 0.860 0.870 0.850 0.920 3,420,000 3,035,740 0.8876 0.337 0.333 0.337 0.329 0.356 8,837,815 0.3435 -3.33%
2015-02-02 0 0.900 0.890 0.900 0.830 0.910 4,280,550 3,779,507 0.8829 0.348 0.344 0.348 0.321 0.352 11,061,611 0.3417 8.43%
2015-01-30 0 0.830 0.820 0.830 0.820 0.890 8,658,000 7,343,980 0.8482 0.321 0.317 0.321 0.317 0.344 22,373,627 0.3282 2.47%
2015-01-29 0 0.810 0.810 0.820 0.800 0.810 361,000 290,400 0.8044 0.313 0.313 0.317 0.310 0.313 932,880 0.3113 -1.22%
2015-01-28 0 0.820 0.820 0.830 0.790 0.830 297,000 243,310 0.8192 0.317 0.317 0.321 0.306 0.321 767,494 0.3170 2.50%
2015-01-27 0 0.800 0.790 0.800 0.800 0.810 185,000 148,110 0.8006 0.310 0.306 0.310 0.310 0.313 478,069 0.3098 1.27%
2015-01-26 0 0.790 0.790 0.800 0.760 0.800 606,000 468,390 0.7729 0.306 0.306 0.310 0.294 0.310 1,565,999 0.2991 -1.25%
2015-01-23 0 0.800 0.790 0.800 0.800 0.800 3,545,000 2,836,000 0.8000 0.310 0.306 0.310 0.310 0.310 9,160,835 0.3096 0.00%
2015-01-22 0 0.800 0.790 0.800 0.780 0.800 100,000 79,000 0.7900 0.310 0.306 0.310 0.302 0.310 258,416 0.3057 2.56%
2015-01-21 0 0.780 0.780 0.800 0.780 0.780 23,000 17,940 0.7800 0.302 0.302 0.310 0.302 0.302 59,436 0.3018 -1.27%
2015-01-20 0 0.790 0.790 0.800 0.790 0.790 100,000 79,000 0.7900 0.306 0.306 0.310 0.306 0.306 258,416 0.3057 2.60%
2015-01-19 0 0.770 0.770 0.790 0.770 0.790 12,000 9,440 0.7867 0.298 0.298 0.306 0.298 0.306 31,010 0.3044 -2.53%
2015-01-16 0 0.790 0.790 0.800 0.790 0.790 120,000 94,800 0.7900 0.306 0.306 0.310 0.306 0.306 310,099 0.3057 0.00%
2015-01-15 0 0.790 0.790 0.800 0.790 0.790 119,000 94,010 0.7900 0.306 0.306 0.310 0.306 0.306 307,515 0.3057 0.00%
2015-01-14 0 0.790 0.790 0.800 0.780 0.790 91,000 71,400 0.7846 0.306 0.306 0.310 0.302 0.306 235,158 0.3036 0.00%
2015-01-13 0 0.790 0.790 0.800 0.780 0.800 55,000 43,480 0.7905 0.306 0.306 0.310 0.302 0.310 142,129 0.3059 1.28%
2015-01-12 0 0.780 0.780 0.800 0.780 0.780 2,000 1,560 0.7800 0.302 0.302 0.310 0.302 0.302 5,168 0.3018 0.00%
2015-01-09 0 0.780 0.780 0.790 0.780 0.780 28,000 21,840 0.7800 0.302 0.302 0.306 0.302 0.302 72,356 0.3018 -2.50%
2015-01-08 0 0.800 0.780 0.800 0.790 0.800 30,000 23,990 0.7997 0.310 0.302 0.310 0.306 0.310 77,525 0.3094 2.56%
2015-01-07 0 0.780 0.770 0.790 0.780 0.780 40,000 31,200 0.7800 0.302 0.298 0.306 0.302 0.302 103,366 0.3018 0.00%
2015-01-06 0 0.780 0.770 0.780 0.780 0.780 24,000 18,720 0.7800 0.302 0.298 0.302 0.302 0.302 62,020 0.3018 0.00%
2015-01-05 0 0.780 0.770 0.800 0.780 0.780 104,000 81,120 0.7800 0.302 0.298 0.310 0.302 0.302 268,752 0.3018 0.00%
2015-01-02 0 0.780 0.780 0.800 0.780 0.800 216,000 171,080 0.7920 0.302 0.302 0.310 0.302 0.310 558,178 0.3065 -2.50%
2014-12-31 0 0.800 0.780 0.800 - - 0 0 - 0.310 0.302 0.310 - - 0 - 0.00%
2014-12-30 0 0.800 0.780 0.800 0.800 0.800 220,000 176,000 0.8000 0.310 0.302 0.310 0.310 0.310 568,514 0.3096 2.56%
2014-12-29 0 0.780 0.780 0.800 0.770 0.790 159,000 123,980 0.7797 0.302 0.302 0.310 0.298 0.306 410,881 0.3017 0.00%
2014-12-24 0 0.780 0.780 0.800 - - 0 0 - 0.302 0.302 0.310 - - 0 - 0.00%
2014-12-23 0 0.780 0.780 0.800 0.780 0.780 369,000 287,820 0.7800 0.302 0.302 0.310 0.302 0.302 953,554 0.3018 0.00%
2014-12-22 0 0.780 0.780 0.800 - - 0 0 - 0.302 0.302 0.310 - - 0 - 0.00%
2014-12-19 0 0.780 0.780 0.800 0.780 0.780 100,000 78,000 0.7800 0.302 0.302 0.310 0.302 0.302 258,416 0.3018 0.00%
2014-12-18 0 0.780 0.780 0.800 0.770 0.780 43,000 33,340 0.7753 0.302 0.302 0.310 0.298 0.302 111,119 0.3000 0.00%
2014-12-17 0 0.780 0.780 0.790 0.780 0.780 210,000 163,800 0.7800 0.302 0.302 0.306 0.302 0.302 542,673 0.3018 2.63%
2014-12-16 0 0.760 0.760 0.790 - - 0 0 - 0.294 0.294 0.306 - - 0 - 0.00%
2014-12-15 0 0.760 0.760 0.790 0.760 0.790 220,000 167,230 0.7601 0.294 0.294 0.306 0.294 0.306 568,514 0.2942 0.00%
2014-12-12 0 0.760 0.760 0.770 0.760 0.780 594,000 458,030 0.7711 0.294 0.294 0.298 0.294 0.302 1,534,989 0.2984 -2.56%
2014-12-11 0 0.780 0.780 0.790 0.780 0.780 37,000 28,860 0.7800 0.302 0.302 0.306 0.302 0.302 95,614 0.3018 0.00%
2014-12-10 0 0.780 0.780 0.790 0.780 0.780 60,000 46,800 0.7800 0.302 0.302 0.306 0.302 0.302 155,049 0.3018 1.30%
2014-12-09 0 0.770 0.760 0.770 0.760 0.780 431,000 331,080 0.7682 0.298 0.294 0.298 0.294 0.302 1,113,771 0.2973 0.00%
2014-12-08 0 0.770 0.770 0.780 0.760 0.770 400,000 307,730 0.7693 0.298 0.298 0.302 0.294 0.298 1,033,663 0.2977 0.00%
2014-12-05 0 0.770 0.770 0.790 0.770 0.770 2,000 1,540 0.7700 0.298 0.298 0.306 0.298 0.298 5,168 0.2980 1.32%
2014-12-04 0 0.760 0.760 0.780 0.760 0.800 642,000 494,740 0.7706 0.294 0.294 0.302 0.294 0.310 1,659,028 0.2982 -3.80%
2014-12-03 0 0.790 0.780 0.790 0.790 0.790 11,000 8,690 0.7900 0.306 0.302 0.306 0.306 0.306 28,426 0.3057 -1.25%
2014-12-02 0 0.800 0.790 0.800 0.800 0.800 50,000 40,000 0.8000 0.310 0.306 0.310 0.310 0.310 129,208 0.3096 1.27%
2014-12-01 0 0.790 0.780 0.790 0.790 0.810 1,101,000 876,710 0.7963 0.306 0.302 0.306 0.306 0.313 2,845,156 0.3081 -1.25%
2014-11-28 0 0.800 0.800 0.830 0.800 0.800 910,000 728,000 0.8000 0.310 0.310 0.321 0.310 0.310 2,351,582 0.3096 1.27%
2014-11-27 0 0.790 0.790 0.800 0.790 0.790 425,000 335,750 0.7900 0.306 0.306 0.310 0.306 0.306 1,098,267 0.3057 0.00%
2014-11-26 0 0.790 0.790 0.800 0.790 0.800 123,000 97,800 0.7951 0.306 0.306 0.310 0.306 0.310 317,851 0.3077 0.00%
2014-11-25 0 0.790 0.790 0.800 0.790 0.790 10,000 7,900 0.7900 0.306 0.306 0.310 0.306 0.306 25,842 0.3057 0.00%
2014-11-24 0 0.790 0.790 0.800 0.790 0.800 1,310,000 1,047,960 0.8000 0.306 0.306 0.310 0.306 0.310 3,385,245 0.3096 -1.25%
2014-11-21 0 0.800 0.790 0.810 0.800 0.800 280,000 224,000 0.8000 0.310 0.306 0.313 0.310 0.310 723,564 0.3096 0.00%
2014-11-20 0 0.800 0.790 0.810 0.800 0.800 500,000 400,000 0.8000 0.310 0.306 0.313 0.310 0.310 1,292,078 0.3096 0.00%
2014-11-19 0 0.800 0.790 0.810 0.800 0.810 218,000 174,830 0.8020 0.310 0.306 0.313 0.310 0.313 563,346 0.3103 1.27%
2014-11-18 0 0.790 0.790 0.800 0.790 0.800 163,000 130,390 0.7999 0.306 0.306 0.310 0.306 0.310 421,218 0.3096 -1.25%
2014-11-17 0 0.800 0.790 0.800 0.800 0.810 641,000 513,690 0.8014 0.310 0.306 0.310 0.310 0.313 1,656,444 0.3101 0.00%
2014-11-14 0 0.800 0.800 0.810 0.800 0.820 270,000 217,410 0.8052 0.310 0.310 0.313 0.310 0.317 697,722 0.3116 -1.23%
2014-11-13 0 0.810 0.810 0.820 0.800 0.840 2,275,000 1,841,660 0.8095 0.313 0.313 0.317 0.310 0.325 5,878,956 0.3133 -3.57%
2014-11-12 0 0.840 0.840 0.850 0.840 0.840 639,000 536,760 0.8400 0.325 0.325 0.329 0.325 0.325 1,651,276 0.3251 0.00%
2014-11-11 0 0.840 0.830 0.840 0.810 0.840 803,000 657,430 0.8187 0.325 0.321 0.325 0.313 0.325 2,075,078 0.3168 5.00%
2014-11-10 0 0.800 0.800 0.830 0.800 0.800 43,000 34,400 0.8000 0.310 0.310 0.321 0.310 0.310 111,119 0.3096 1.27%
2014-11-07 0 0.790 0.790 0.800 0.790 0.800 186,000 147,150 0.7911 0.306 0.306 0.310 0.306 0.310 480,653 0.3061 -1.25%
2014-11-06 0 0.800 0.790 0.800 0.790 0.800 512,000 409,590 0.8000 0.310 0.306 0.310 0.306 0.310 1,323,088 0.3096 0.00%
2014-11-05 0 0.800 0.790 0.800 0.800 0.800 216,000 172,800 0.8000 0.310 0.306 0.310 0.310 0.310 558,178 0.3096 0.00%
2014-11-04 0 0.800 0.790 0.820 0.790 0.820 293,000 234,410 0.8000 0.310 0.306 0.317 0.306 0.317 757,158 0.3096 0.00%
2014-11-03 0 0.800 0.790 0.800 0.800 0.800 582,000 465,600 0.8000 0.310 0.306 0.310 0.310 0.310 1,503,979 0.3096 0.00%
2014-10-31 0 0.800 0.800 0.830 0.800 0.830 61,000 48,830 0.8005 0.310 0.310 0.321 0.310 0.321 157,634 0.3098 0.00%
2014-10-30 0 0.800 0.800 0.820 0.800 0.840 551,000 446,280 0.8099 0.310 0.310 0.317 0.310 0.325 1,423,870 0.3134 0.00%
2014-10-29 0 0.800 0.800 0.810 0.800 0.820 4,108,000 3,351,980 0.8160 0.310 0.310 0.313 0.310 0.317 10,615,715 0.3158 -3.61%
2014-10-28 0 0.830 0.830 0.850 0.820 0.840 638,000 531,600 0.8332 0.321 0.321 0.329 0.317 0.325 1,648,692 0.3224 -3.49%
2014-10-27 0 0.860 0.840 0.860 0.870 0.870 1,000 870 0.8700 0.333 0.325 0.333 0.337 0.337 2,584 0.3367 1.18%
2014-10-24 0 0.850 0.840 0.850 0.850 0.850 100,000 85,000 0.8500 0.329 0.325 0.329 0.329 0.329 258,416 0.3289 0.00%
2014-10-23 0 0.850 0.840 0.850 0.840 0.860 171,000 145,670 0.8519 0.329 0.325 0.329 0.325 0.333 441,891 0.3297 0.00%
2014-10-22 0 0.850 0.840 0.850 0.840 0.850 986,000 838,070 0.8500 0.329 0.325 0.329 0.325 0.329 2,547,978 0.3289 -1.16%
2014-10-21 0 0.860 0.860 0.870 0.860 0.870 8,000 6,890 0.8613 0.333 0.333 0.337 0.333 0.337 20,673 0.3333 1.18%
2014-10-20 0 0.850 0.850 0.860 0.850 0.870 1,158,000 990,850 0.8557 0.329 0.329 0.333 0.329 0.337 2,992,453 0.3311 -3.41%
2014-10-17 0 0.880 0.860 0.880 0.860 0.880 202,000 174,470 0.8637 0.341 0.333 0.341 0.333 0.341 522,000 0.3342 1.15%
2014-10-16 0 0.870 0.870 0.890 0.870 0.890 393,000 345,190 0.8783 0.337 0.337 0.344 0.337 0.344 1,015,573 0.3399 -1.14%
2014-10-15 0 0.880 0.870 0.890 0.880 0.890 201,000 176,890 0.8800 0.341 0.337 0.344 0.341 0.344 519,415 0.3406 1.15%
2014-10-14 0 0.870 0.870 0.880 0.870 0.880 302,000 265,750 0.8800 0.337 0.337 0.341 0.337 0.341 780,415 0.3405 -1.14%
2014-10-13 0 0.880 0.880 0.900 0.870 0.880 74,000 65,080 0.8795 0.341 0.341 0.348 0.337 0.341 191,228 0.3403 0.00%
2014-10-10 0 0.880 0.870 0.880 0.880 0.900 249,000 219,150 0.8801 0.341 0.337 0.341 0.341 0.348 643,455 0.3406 0.00%
2014-10-09 0 0.880 0.880 0.900 0.880 0.890 1,004,000 884,770 0.8812 0.341 0.341 0.348 0.341 0.344 2,594,493 0.3410 0.00%
2014-10-08 0 0.880 0.880 0.890 0.880 0.900 755,000 672,310 0.8905 0.341 0.341 0.344 0.341 0.348 1,951,038 0.3446 2.33%
2014-10-07 0 0.860 0.850 0.860 0.850 0.860 67,000 57,520 0.8585 0.333 0.329 0.333 0.329 0.333 173,138 0.3322 0.00%
2014-10-06 0 0.860 0.860 0.870 0.820 0.840 27,000 22,230 0.8233 0.333 0.333 0.337 0.317 0.325 69,772 0.3186 -1.15%
2014-10-03 0 0.870 0.850 0.870 0.850 0.870 299,000 254,800 0.8522 0.337 0.329 0.337 0.329 0.337 772,663 0.3298 4.82%
2014-09-30 0 0.830 0.800 0.840 0.830 0.840 51,000 42,340 0.8302 0.321 0.310 0.325 0.321 0.325 131,792 0.3213 0.00%
2014-09-29 0 0.830 0.830 0.840 0.800 0.850 2,872,000 2,358,110 0.8211 0.321 0.321 0.325 0.310 0.329 7,421,697 0.3177 -4.60%
2014-09-26 0 0.870 0.860 0.880 0.860 0.870 103,000 89,210 0.8661 0.337 0.333 0.341 0.333 0.337 266,168 0.3352 -1.14%
2014-09-25 0 0.880 0.850 0.880 0.850 0.880 12,000 10,260 0.8550 0.341 0.329 0.341 0.329 0.341 31,010 0.3309 0.00%
2014-09-24 0 0.880 0.860 0.880 0.880 0.890 200,000 177,700 0.8885 0.341 0.333 0.341 0.341 0.344 516,831 0.3438 0.00%
2014-09-23 0 0.880 0.850 0.880 0.840 0.890 56,000 47,090 0.8409 0.341 0.329 0.341 0.325 0.344 144,713 0.3254 1.15%
2014-09-22 0 0.870 0.850 0.870 0.850 0.870 50,000 43,370 0.8674 0.337 0.329 0.337 0.329 0.337 129,208 0.3357 0.58%
2014-09-19 0 0.880 0.870 0.880 0.880 0.880 366,000 322,080 0.8800 0.335 0.331 0.335 0.335 0.335 962,202 0.3347 2.33%
2014-09-18 0 0.860 0.860 0.880 0.860 0.860 30,000 25,800 0.8600 0.327 0.327 0.335 0.327 0.327 78,869 0.3271 -2.27%
2014-09-17 0 0.880 0.880 0.890 0.860 0.860 29,000 24,940 0.8600 0.335 0.335 0.339 0.327 0.327 76,240 0.3271 1.15%
2014-09-16 0 0.870 0.860 0.880 0.860 0.890 96,000 83,430 0.8691 0.331 0.327 0.335 0.327 0.339 252,381 0.3306 0.00%
2014-09-15 0 0.870 0.870 0.880 0.870 0.880 129,000 112,660 0.8733 0.331 0.331 0.335 0.331 0.335 339,137 0.3322 0.00%
2014-09-12 0 0.870 0.870 0.880 0.870 0.880 99,000 87,110 0.8799 0.331 0.331 0.335 0.331 0.335 260,268 0.3347 -1.14%
2014-09-11 0 0.880 0.880 0.890 0.860 0.880 315,000 275,400 0.8743 0.335 0.335 0.339 0.327 0.335 828,125 0.3326 1.15%
2014-09-10 0 0.870 0.850 0.870 0.850 0.940 1,302,000 1,164,190 0.8942 0.331 0.323 0.331 0.323 0.358 3,422,917 0.3401 2.35%
2014-09-08 0 0.850 0.850 0.860 0.830 0.860 90,000 75,600 0.8400 0.323 0.323 0.327 0.316 0.327 236,607 0.3195 -2.30%
2014-09-05 0 0.870 0.860 0.870 0.860 0.870 155,000 133,320 0.8601 0.331 0.327 0.331 0.327 0.331 407,490 0.3272 1.16%
2014-09-04 0 0.860 0.860 0.870 0.860 0.870 245,000 211,140 0.8618 0.327 0.327 0.331 0.327 0.331 644,097 0.3278 0.00%
2014-09-03 0 0.860 0.850 0.860 0.850 0.860 25,000 21,260 0.8504 0.327 0.323 0.327 0.323 0.327 65,724 0.3235 1.18%
2014-09-02 0 0.850 0.840 0.860 0.830 0.880 1,051,000 900,840 0.8571 0.323 0.320 0.327 0.316 0.335 2,763,046 0.3260 3.66%
2014-09-01 0 0.820 0.820 0.830 0.820 0.830 250,000 207,000 0.8280 0.312 0.312 0.316 0.312 0.316 657,242 0.3150 0.00%
2014-08-29 0 0.820 0.820 0.830 0.820 0.830 561,000 460,040 0.8200 0.312 0.312 0.316 0.312 0.316 1,474,851 0.3119 -1.20%
2014-08-28 0 0.830 0.830 0.840 0.830 0.830 441,000 366,030 0.8300 0.316 0.316 0.320 0.316 0.316 1,159,375 0.3157 0.00%
2014-08-27 0 0.830 0.830 0.840 0.830 0.840 246,000 204,190 0.8300 0.316 0.316 0.320 0.316 0.320 646,726 0.3157 0.00%
2014-08-26 0 0.830 0.830 0.840 0.830 0.840 579,000 482,770 0.8338 0.316 0.316 0.320 0.316 0.320 1,522,173 0.3172 1.22%
2014-08-25 0 0.820 0.820 0.830 0.800 0.820 418,100 342,719 0.8197 0.312 0.312 0.316 0.304 0.312 1,099,172 0.3118 1.23%
2014-08-22 0 0.810 0.790 0.820 0.800 0.820 530,000 425,000 0.8019 0.308 0.300 0.312 0.304 0.312 1,393,353 0.3050 2.53%
2014-08-21 0 0.790 0.790 0.800 0.790 0.800 420,000 335,000 0.7976 0.300 0.300 0.304 0.300 0.304 1,104,167 0.3034 0.00%
2014-08-20 0 0.790 0.790 0.820 0.790 0.830 957,000 781,370 0.8165 0.300 0.300 0.312 0.300 0.316 2,515,923 0.3106 -4.82%
2014-08-19 0 0.830 0.820 0.830 0.800 0.830 1,635,000 1,338,180 0.8185 0.316 0.312 0.316 0.304 0.316 4,298,363 0.3113 5.06%
2014-08-18 0 0.790 0.780 0.790 0.790 0.790 432,000 341,280 0.7900 0.300 0.297 0.300 0.300 0.300 1,135,714 0.3005 0.00%
2014-08-15 0 0.790 0.780 0.800 0.780 0.790 930,000 731,000 0.7860 0.300 0.297 0.304 0.297 0.300 2,444,941 0.2990 0.00%
2014-08-14 0 0.790 0.780 0.790 0.760 0.790 378,000 291,060 0.7700 0.300 0.297 0.300 0.289 0.300 993,750 0.2929 2.60%
2014-08-13 0 0.770 0.760 0.770 0.770 0.780 122,000 94,290 0.7729 0.293 0.289 0.293 0.293 0.297 320,734 0.2940 -1.28%
2014-08-12 0 0.780 0.770 0.780 0.770 0.780 69,000 53,190 0.7709 0.297 0.293 0.297 0.293 0.297 181,399 0.2932 1.30%
2014-08-11 0 0.770 0.770 0.780 0.770 0.770 495,000 381,150 0.7700 0.293 0.293 0.297 0.293 0.293 1,301,339 0.2929 1.32%
2014-08-08 0 0.760 0.760 0.780 0.760 0.770 205,000 156,210 0.7620 0.289 0.289 0.297 0.289 0.293 538,939 0.2898 1.33%
2014-08-07 0 0.750 0.750 0.770 0.750 0.780 699,000 530,300 0.7587 0.285 0.285 0.293 0.285 0.297 1,837,649 0.2886 -5.06%
2014-08-06 0 0.790 0.780 0.790 0.750 0.790 524,000 404,690 0.7723 0.300 0.297 0.300 0.285 0.300 1,377,579 0.2938 1.28%
2014-08-05 0 0.780 0.780 0.790 0.780 0.780 294,000 229,320 0.7800 0.297 0.297 0.300 0.297 0.297 772,917 0.2967 0.00%
2014-08-04 0 0.780 0.770 0.780 0.760 0.800 297,000 232,100 0.7815 0.297 0.293 0.297 0.289 0.304 780,804 0.2973 2.63%
2014-08-01 0 0.760 0.760 0.770 0.750 0.750 40,000 30,000 0.7500 0.289 0.289 0.293 0.285 0.285 105,159 0.2853 -1.30%
2014-07-31 0 0.770 0.750 0.770 0.750 0.780 417,000 321,410 0.7708 0.293 0.285 0.293 0.285 0.297 1,096,280 0.2932 1.32%
2014-07-30 0 0.760 0.750 0.760 0.750 0.780 261,000 199,000 0.7625 0.289 0.285 0.289 0.285 0.297 686,161 0.2900 0.00%
2014-07-29 0 0.760 0.750 0.760 0.750 0.780 972,000 734,640 0.7558 0.289 0.285 0.289 0.285 0.297 2,555,357 0.2875 1.33%
2014-07-28 0 0.750 0.740 0.760 0.740 0.760 1,874,000 1,404,380 0.7494 0.285 0.281 0.289 0.281 0.289 4,926,687 0.2851 1.35%
2014-07-25 0 0.740 0.730 0.740 0.720 0.740 623,000 448,580 0.7200 0.281 0.278 0.281 0.274 0.281 1,637,847 0.2739 2.78%
2014-07-24 0 0.720 0.720 0.750 0.720 0.720 40,000 28,800 0.7200 0.274 0.274 0.285 0.274 0.274 105,159 0.2739 0.00%
2014-07-23 0 0.720 0.720 0.730 0.720 0.730 666,000 482,960 0.7252 0.274 0.274 0.278 0.274 0.278 1,750,893 0.2758 1.41%
2014-07-22 0 0.710 0.710 0.720 0.700 0.730 240,000 173,220 0.7218 0.270 0.270 0.274 0.266 0.278 630,952 0.2745 1.43%
2014-07-21 0 0.700 0.700 0.710 0.700 0.710 111,000 77,900 0.7018 0.266 0.266 0.270 0.266 0.270 291,815 0.2669 -1.41%
2014-07-18 0 0.710 0.700 0.710 0.690 0.710 119,000 84,170 0.7073 0.270 0.266 0.270 0.262 0.270 312,847 0.2690 0.00%
2014-07-17 0 0.710 0.710 0.720 0.710 0.720 1,850,000 1,314,500 0.7105 0.270 0.270 0.274 0.270 0.274 4,863,592 0.2703 0.00%
2014-07-16 0 0.710 0.700 0.710 0.700 0.720 1,132,000 793,360 0.7008 0.270 0.266 0.270 0.266 0.274 2,975,992 0.2666 0.00%
2014-07-15 0 0.710 0.710 0.730 0.710 0.750 231,000 169,210 0.7325 0.270 0.270 0.278 0.270 0.285 607,292 0.2786 -1.39%
2014-07-14 0 0.720 0.720 0.730 0.720 0.720 170,000 122,400 0.7200 0.274 0.274 0.278 0.274 0.274 446,925 0.2739 0.00%
2014-07-11 0 0.720 0.720 0.740 - - 0 0 - 0.274 0.274 0.281 - - 0 - 0.00%
2014-07-10 0 0.720 0.720 0.740 0.720 0.730 62,000 44,900 0.7242 0.274 0.274 0.281 0.274 0.278 162,996 0.2755 -4.00%
2014-07-09 0 0.750 0.720 0.750 0.740 0.750 8,000 5,970 0.7463 0.285 0.274 0.285 0.281 0.285 21,032 0.2839 1.35%
2014-07-08 0 0.740 0.730 0.740 0.700 0.740 320,000 232,960 0.7280 0.281 0.278 0.281 0.266 0.281 841,270 0.2769 4.23%
2014-07-07 0 0.710 0.710 0.720 0.710 0.720 39,000 27,720 0.7108 0.270 0.270 0.274 0.270 0.274 102,530 0.2704 -2.74%
2014-07-04 0 0.730 0.710 0.730 0.710 0.730 620,000 441,770 0.7125 0.278 0.270 0.278 0.270 0.278 1,629,960 0.2710 2.82%
2014-07-03 0 0.710 0.700 0.710 0.710 0.710 200,000 142,000 0.7100 0.270 0.266 0.270 0.270 0.270 525,794 0.2701 -1.39%
2014-07-02 0 0.720 0.720 0.730 0.720 0.730 360,000 260,200 0.7228 0.274 0.274 0.278 0.274 0.278 946,429 0.2749 2.86%
2014-06-30 0 0.700 0.690 0.710 0.700 0.700 116,000 81,200 0.7000 0.266 0.262 0.270 0.266 0.266 304,960 0.2663 0.00%
2014-06-27 0 0.700 0.700 0.710 0.690 0.700 228,000 158,760 0.6963 0.266 0.266 0.270 0.262 0.266 599,405 0.2649 1.45%
2014-06-26 0 0.690 0.690 0.700 0.690 0.690 106,000 73,140 0.6900 0.262 0.262 0.266 0.262 0.262 278,671 0.2625 1.47%
2014-06-25 0 0.680 0.680 0.710 0.670 0.680 2,000 1,350 0.6750 0.259 0.259 0.270 0.255 0.259 5,258 0.2568 0.00%
2014-06-24 0 0.680 0.680 0.720 0.670 0.680 113,000 76,830 0.6799 0.259 0.259 0.274 0.255 0.259 297,073 0.2586 0.00%
2014-06-23 0 0.680 0.670 0.710 - - 0 0 - 0.259 0.255 0.270 - - 0 - 0.00%
2014-06-20 0 0.680 0.670 0.690 0.680 0.680 110,000 74,800 0.6800 0.259 0.255 0.262 0.259 0.259 289,187 0.2587 1.49%
2014-06-19 0 0.670 0.670 0.680 0.670 0.680 30,000 20,380 0.6793 0.255 0.255 0.259 0.255 0.259 78,869 0.2584 0.00%
2014-06-18 0 0.670 0.670 0.680 0.670 0.680 355,000 237,880 0.6701 0.255 0.255 0.259 0.255 0.259 933,284 0.2549 -1.47%
2014-06-17 0 0.680 0.670 0.700 0.670 0.680 170,000 114,700 0.6747 0.259 0.255 0.266 0.255 0.259 446,925 0.2566 0.00%
2014-06-16 0 0.680 0.670 0.680 0.670 0.690 762,000 516,470 0.6778 0.259 0.255 0.259 0.255 0.262 2,003,274 0.2578 -1.45%
2014-06-13 0 0.690 0.680 0.720 0.680 0.690 902,000 617,380 0.6845 0.262 0.259 0.274 0.259 0.262 2,371,330 0.2604 0.00%
2014-06-12 0 0.690 0.690 0.730 0.680 0.690 474,000 326,960 0.6898 0.262 0.262 0.278 0.259 0.262 1,246,131 0.2624 0.00%
2014-06-11 0 0.690 0.690 0.710 0.690 0.690 1,050,000 724,500 0.6900 0.262 0.262 0.270 0.262 0.262 2,760,417 0.2625 1.47%
2014-06-10 0 0.680 0.680 0.710 0.680 0.700 678,000 468,560 0.6911 0.259 0.259 0.270 0.259 0.266 1,782,441 0.2629 -2.86%
2014-06-09 0 0.700 0.690 0.720 0.700 0.700 211,000 147,700 0.7000 0.266 0.262 0.274 0.266 0.266 554,712 0.2663 -1.41%
2014-06-06 0 0.710 0.700 0.740 - - 0 0 - 0.270 0.266 0.281 - - 0 - 0.00%
2014-06-05 0 0.710 0.710 0.720 0.710 0.720 550,000 391,000 0.7109 0.270 0.270 0.274 0.270 0.274 1,445,933 0.2704 -1.39%
2014-06-04 0 0.720 0.700 0.740 0.710 0.730 600,000 432,000 0.7200 0.274 0.266 0.281 0.270 0.278 1,577,381 0.2739 -2.70%
2014-06-03 0 0.740 0.730 0.740 0.740 0.750 415,000 310,250 0.7476 0.281 0.278 0.281 0.281 0.285 1,091,022 0.2844 1.37%
2014-05-30 0 0.730 0.700 0.730 0.730 0.730 100,000 73,000 0.7300 0.278 0.266 0.278 0.278 0.278 262,897 0.2777 0.00%
2014-05-29 0 0.730 0.730 0.740 0.730 0.730 115,000 83,950 0.7300 0.278 0.278 0.281 0.278 0.278 302,331 0.2777 1.39%
2014-05-28 0 0.720 0.720 0.740 0.720 0.750 126,000 91,020 0.7224 0.274 0.274 0.281 0.274 0.285 331,250 0.2748 -1.37%
2014-05-27 0 0.730 0.720 0.730 0.730 0.740 163,000 119,000 0.7301 0.278 0.274 0.278 0.278 0.281 428,522 0.2777 2.82%
2014-05-26 0 0.710 0.710 0.720 0.700 0.710 367,000 258,420 0.7041 0.270 0.270 0.274 0.266 0.270 964,831 0.2678 2.90%
2014-05-23 0 0.710 0.700 0.720 0.710 0.730 1,880,000 1,348,960 0.7175 0.262 0.259 0.266 0.262 0.270 5,085,720 0.2652 -1.39%
2014-05-22 0 0.720 0.710 0.730 0.700 0.720 255,000 182,950 0.7175 0.266 0.262 0.270 0.259 0.266 689,818 0.2652 4.35%
2014-05-21 0 0.690 0.690 0.710 0.690 0.690 18,000 12,420 0.6900 0.255 0.255 0.262 0.255 0.255 48,693 0.2551 0.00%
2014-05-20 0 0.690 0.690 0.710 0.670 0.680 19,000 12,910 0.6795 0.255 0.255 0.262 0.248 0.251 51,398 0.2512 1.47%
2014-05-19 0 0.680 0.680 0.690 0.670 0.690 67,000 44,910 0.6703 0.251 0.251 0.255 0.248 0.255 181,246 0.2478 -1.45%
2014-05-16 0 0.690 0.680 0.690 0.680 0.690 209,000 142,130 0.6800 0.255 0.251 0.255 0.251 0.255 565,381 0.2514 0.00%
2014-05-15 0 0.690 0.680 0.690 0.690 0.710 779,000 539,980 0.6932 0.255 0.251 0.255 0.255 0.262 2,107,328 0.2562 -1.43%
2014-05-14 0 0.700 0.690 0.700 0.690 0.700 3,000 2,090 0.6967 0.259 0.255 0.259 0.255 0.259 8,116 0.2575 1.45%
2014-05-13 0 0.690 0.690 0.700 0.690 0.690 288,000 198,740 0.6901 0.255 0.255 0.259 0.255 0.255 779,089 0.2551 0.00%
2014-05-12 0 0.690 0.690 0.700 0.690 0.690 366,000 252,540 0.6900 0.255 0.255 0.259 0.255 0.255 990,092 0.2551 0.00%
2014-05-09 0 0.690 0.680 0.690 0.680 0.700 2,489,000 1,721,920 0.6918 0.255 0.251 0.255 0.251 0.259 6,733,169 0.2557 0.00%
2014-05-08 0 0.690 0.690 0.700 0.680 0.700 2,988,000 2,067,470 0.6919 0.255 0.255 0.259 0.251 0.259 8,083,049 0.2558 0.00%
2014-05-07 0 0.690 0.690 0.710 0.690 0.720 1,309,000 926,420 0.7077 0.255 0.255 0.262 0.255 0.266 3,541,068 0.2616 -4.17%
2014-05-05 0 0.720 0.720 0.740 0.720 0.730 783,000 571,580 0.7300 0.266 0.266 0.274 0.266 0.270 2,118,148 0.2698 -1.37%
2014-05-02 0 0.730 0.730 0.740 0.730 0.740 155,000 113,170 0.7301 0.270 0.270 0.274 0.270 0.274 419,301 0.2699 -2.67%
2014-04-30 0 0.750 0.740 0.760 0.740 0.750 110,000 81,700 0.7427 0.277 0.274 0.281 0.274 0.277 297,569 0.2746 0.00%
2014-04-29 0 0.750 0.730 0.770 0.730 0.750 55,000 41,150 0.7482 0.277 0.270 0.285 0.270 0.277 148,784 0.2766 0.00%
2014-04-28 0 0.750 0.740 0.770 0.750 0.750 48,000 36,000 0.7500 0.277 0.274 0.285 0.277 0.277 129,848 0.2772 0.00%
2014-04-25 0 0.750 0.750 0.770 0.750 0.770 213,000 161,970 0.7604 0.277 0.277 0.285 0.277 0.285 576,201 0.2811 -1.32%
2014-04-24 0 0.760 0.760 0.770 0.760 0.780 604,000 464,740 0.7694 0.281 0.281 0.285 0.281 0.288 1,633,923 0.2844 0.00%
2014-04-23 0 0.760 0.760 0.770 0.760 0.780 1,059,000 813,880 0.7685 0.281 0.281 0.285 0.281 0.288 2,864,775 0.2841 -1.30%
2014-04-22 0 0.770 0.770 0.780 0.760 0.780 1,811,000 1,395,740 0.7707 0.285 0.285 0.288 0.281 0.288 4,899,064 0.2849 0.00%
2014-04-17 0 0.770 0.760 0.790 0.770 0.770 657,000 505,890 0.7700 0.285 0.281 0.292 0.285 0.285 1,777,297 0.2846 0.00%
2014-04-16 0 0.770 0.770 0.780 0.760 0.770 255,000 196,340 0.7700 0.285 0.285 0.288 0.281 0.285 689,818 0.2846 -1.28%
2014-04-15 0 0.780 0.760 0.780 0.770 0.780 763,000 589,180 0.7722 0.288 0.281 0.288 0.285 0.288 2,064,045 0.2854 0.00%
2014-04-14 0 0.780 0.780 0.790 0.760 0.770 26,000 20,010 0.7696 0.288 0.288 0.292 0.281 0.285 70,334 0.2845 0.00%
2014-04-11 0 0.780 0.760 0.800 0.760 0.780 1,686,000 1,299,470 0.7707 0.288 0.281 0.296 0.281 0.288 4,560,917 0.2849 0.00%
2014-04-10 0 0.780 0.780 0.790 0.770 0.780 588,000 458,230 0.7793 0.288 0.288 0.292 0.285 0.288 1,590,640 0.2881 1.30%
2014-04-09 0 0.770 0.770 0.780 0.770 0.770 81,000 62,370 0.7700 0.285 0.285 0.288 0.285 0.285 219,119 0.2846 0.00%
2014-04-08 0 0.770 0.770 0.780 0.770 0.770 177,000 136,290 0.7700 0.285 0.285 0.288 0.285 0.285 478,815 0.2846 -1.28%
2014-04-07 0 0.780 0.750 0.780 0.750 0.780 294,000 226,030 0.7688 0.288 0.277 0.288 0.277 0.288 795,320 0.2842 1.30%
2014-04-04 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.285 0.274 0.285 0.285 0.285 10,821 0.2846 0.00%
2014-04-03 0 0.770 0.760 0.770 0.770 0.770 31,000 23,870 0.7700 0.285 0.281 0.285 0.285 0.285 83,860 0.2846 0.00%
2014-04-02 0 0.770 0.770 0.780 0.760 0.790 263,000 202,760 0.7710 0.285 0.285 0.288 0.281 0.292 711,460 0.2850 0.00%
2014-04-01 0 0.770 0.760 0.770 0.770 0.780 1,212,000 937,680 0.7737 0.285 0.281 0.285 0.285 0.288 3,278,667 0.2860 1.32%
2014-03-31 0 0.760 0.760 0.770 0.720 0.760 74,000 54,990 0.7431 0.281 0.281 0.285 0.266 0.281 200,183 0.2747 5.56%
2014-03-28 0 0.720 0.720 0.740 0.710 0.730 87,000 62,600 0.7195 0.266 0.266 0.274 0.262 0.270 235,350 0.2660 2.86%
2014-03-27 0 0.700 0.690 0.700 0.700 0.710 213,000 150,290 0.7056 0.259 0.255 0.259 0.259 0.262 576,201 0.2608 -5.41%
2014-03-26 0 0.740 0.740 0.780 0.700 0.740 18,000 13,280 0.7378 0.274 0.274 0.288 0.259 0.274 48,693 0.2727 2.78%
2014-03-25 0 0.720 0.700 0.720 0.720 0.730 71,000 51,430 0.7244 0.266 0.259 0.266 0.266 0.270 192,067 0.2678 1.41%
2014-03-24 0 0.710 0.700 0.720 0.690 0.740 882,000 628,060 0.7121 0.262 0.259 0.266 0.255 0.274 2,385,960 0.2632 -4.05%
2014-03-21 0 0.740 0.720 0.760 0.720 0.760 641,000 480,520 0.7496 0.274 0.266 0.281 0.266 0.281 1,734,014 0.2771 -1.33%
2014-03-20 0 0.750 0.750 0.760 0.720 0.760 304,000 228,590 0.7519 0.277 0.277 0.281 0.266 0.281 822,372 0.2780 1.35%
2014-03-19 0 0.740 0.740 0.750 - - 0 0 - 0.274 0.274 0.277 - - 0 - 1.37%
2014-03-18 0 0.730 0.720 0.730 0.720 0.750 225,000 165,280 0.7346 0.270 0.266 0.270 0.266 0.277 608,663 0.2715 -2.67%
2014-03-17 0 0.750 0.750 0.760 0.740 0.740 20,000 14,800 0.7400 0.277 0.277 0.281 0.274 0.274 54,103 0.2736 -1.32%
2014-03-14 0 0.760 0.750 0.760 0.750 0.760 251,000 188,540 0.7512 0.281 0.277 0.281 0.277 0.281 678,998 0.2777 -1.30%
2014-03-13 0 0.770 0.750 0.770 0.770 0.770 115,000 88,550 0.7700 0.285 0.277 0.285 0.285 0.285 311,095 0.2846 0.00%
2014-03-12 0 0.770 0.760 0.770 0.770 0.790 55,000 42,560 0.7738 0.285 0.281 0.285 0.285 0.292 148,784 0.2861 0.00%
2014-03-11 0 0.770 0.770 0.780 0.750 0.770 671,000 515,510 0.7683 0.285 0.285 0.288 0.277 0.285 1,815,169 0.2840 0.00%
2014-03-10 0 0.770 0.750 0.770 0.760 0.770 289,000 220,570 0.7632 0.285 0.277 0.285 0.281 0.285 781,794 0.2821 1.32%
2014-03-07 0 0.760 0.750 0.760 0.760 0.760 16,000 12,160 0.7600 0.281 0.277 0.281 0.281 0.281 43,283 0.2809 0.00%
2014-03-06 0 0.760 0.760 0.770 0.760 0.780 1,044,000 807,170 0.7732 0.281 0.281 0.285 0.281 0.288 2,824,198 0.2858 -2.56%
2014-03-05 0 0.780 0.780 0.790 0.750 0.780 233,000 181,650 0.7796 0.288 0.288 0.292 0.277 0.288 630,305 0.2882 0.00%
2014-03-04 0 0.780 0.780 0.810 0.780 0.810 55,000 42,930 0.7805 0.288 0.288 0.299 0.288 0.299 148,784 0.2885 0.00%
2014-03-03 0 0.780 0.780 0.790 0.780 0.790 32,000 24,980 0.7806 0.288 0.288 0.292 0.288 0.292 86,565 0.2886 -1.27%
2014-02-28 0 0.790 0.790 0.820 0.780 0.800 13,000 10,170 0.7823 0.292 0.292 0.303 0.288 0.296 35,167 0.2892 -1.25%
2014-02-27 0 0.800 0.780 0.800 - - 0 0 - 0.296 0.288 0.296 - - 0 - 0.00%
2014-02-26 0 0.800 0.780 0.800 - - 0 0 - 0.296 0.288 0.296 - - 0 - 0.00%
2014-02-25 0 0.800 0.780 0.800 0.780 0.800 45,000 35,130 0.7807 0.296 0.288 0.296 0.288 0.296 121,733 0.2886 0.00%
2014-02-24 0 0.800 0.790 0.800 0.780 0.810 173,000 136,990 0.7918 0.296 0.292 0.296 0.288 0.299 467,994 0.2927 2.56%
2014-02-21 0 0.780 0.780 0.810 0.780 0.780 111,000 86,580 0.7800 0.288 0.288 0.299 0.288 0.288 300,274 0.2883 1.30%
2014-02-20 0 0.770 0.770 0.780 0.770 0.770 150,000 115,500 0.7700 0.285 0.285 0.288 0.285 0.285 405,776 0.2846 0.00%
2014-02-19 0 0.770 0.760 0.770 0.770 0.770 70,000 53,900 0.7700 0.285 0.281 0.285 0.285 0.285 189,362 0.2846 0.00%
2014-02-18 0 0.770 0.760 0.780 0.770 0.780 33,000 25,540 0.7739 0.285 0.281 0.288 0.285 0.288 89,271 0.2861 -1.28%
2014-02-17 0 0.780 0.770 0.790 0.760 0.780 113,000 87,880 0.7777 0.288 0.285 0.292 0.281 0.288 305,684 0.2875 2.63%
2014-02-14 0 0.760 0.760 0.770 0.760 0.760 162,000 123,120 0.7600 0.281 0.281 0.285 0.281 0.281 438,238 0.2809 1.33%
2014-02-13 0 0.750 0.750 0.760 0.750 0.750 124,000 93,000 0.7500 0.277 0.277 0.281 0.277 0.277 335,441 0.2772 0.00%
2014-02-12 0 0.750 0.750 0.760 0.730 0.750 745,000 551,750 0.7406 0.277 0.277 0.281 0.270 0.277 2,015,352 0.2738 -2.60%
2014-02-11 0 0.770 0.750 0.770 0.760 0.780 952,000 731,130 0.7680 0.285 0.277 0.285 0.281 0.288 2,575,322 0.2839 -1.28%
2014-02-10 0 0.780 0.780 0.800 0.780 0.780 11,000 8,580 0.7800 0.288 0.288 0.296 0.288 0.288 29,757 0.2883 0.00%
2014-02-07 0 0.780 0.780 0.790 0.780 0.790 190,000 149,350 0.7861 0.288 0.288 0.292 0.288 0.292 513,982 0.2906 0.00%
2014-02-06 0 0.780 0.770 0.780 0.770 0.780 71,000 54,780 0.7715 0.288 0.285 0.288 0.285 0.288 192,067 0.2852 4.00%
2014-02-05 0 0.750 0.750 0.770 0.750 0.760 140,000 106,200 0.7586 0.277 0.277 0.285 0.277 0.281 378,724 0.2804 -2.60%
2014-02-04 0 0.770 0.770 0.780 0.760 0.790 393,000 301,560 0.7673 0.285 0.285 0.288 0.281 0.292 1,063,132 0.2837 -2.53%
2014-01-30 0 0.790 0.760 0.800 - - 40,000 30,800 0.7700 0.292 0.281 0.296 - - 108,207 0.2846 0.00%
2014-01-29 0 0.790 0.780 0.790 0.770 0.820 1,142,000 900,600 0.7886 0.292 0.288 0.292 0.285 0.303 3,089,305 0.2915 -3.66%
2014-01-28 0 0.820 0.820 0.830 0.820 0.820 212,000 173,840 0.8200 0.303 0.303 0.307 0.303 0.303 573,496 0.3031 -1.20%
2014-01-27 0 0.830 0.820 0.830 0.820 0.830 10,352,000 8,492,140 0.8203 0.307 0.303 0.307 0.303 0.307 28,003,924 0.3032 1.22%
2014-01-24 0 0.820 0.820 0.840 0.820 0.840 320,000 265,480 0.8296 0.303 0.303 0.311 0.303 0.311 865,655 0.3067 0.00%
2014-01-23 0 0.820 0.820 0.830 0.820 0.830 491,000 404,120 0.8231 0.303 0.303 0.307 0.303 0.307 1,328,239 0.3043 2.50%
2014-01-22 0 0.800 0.800 0.820 0.800 0.800 185,000 148,000 0.8000 0.296 0.296 0.303 0.296 0.296 500,457 0.2957 0.00%
2014-01-21 0 0.800 0.800 0.820 0.800 0.800 145,000 116,000 0.8000 0.296 0.296 0.303 0.296 0.296 392,250 0.2957 -2.44%
2014-01-20 0 0.820 0.800 0.820 0.790 0.820 287,000 232,130 0.8088 0.303 0.296 0.303 0.292 0.303 776,384 0.2990 0.00%
2014-01-17 0 0.820 0.800 0.820 0.800 0.820 186,000 152,050 0.8175 0.303 0.296 0.303 0.296 0.303 503,162 0.3022 2.50%
2014-01-16 0 0.800 0.790 0.800 0.770 0.800 273,000 213,320 0.7814 0.296 0.292 0.296 0.285 0.296 738,512 0.2889 0.00%
2014-01-15 0 0.800 0.800 0.810 0.790 0.800 555,000 442,050 0.7965 0.296 0.296 0.299 0.292 0.296 1,501,370 0.2944 0.00%
2014-01-14 0 0.800 0.800 0.810 0.800 0.820 864,000 704,230 0.8151 0.296 0.296 0.299 0.296 0.303 2,337,267 0.3013 -2.44%
2014-01-13 0 0.820 0.820 0.850 0.810 0.830 160,000 132,160 0.8260 0.303 0.303 0.314 0.299 0.307 432,827 0.3053 -1.20%
2014-01-10 0 0.830 0.820 0.840 0.830 0.840 16,900 14,150 0.8373 0.307 0.303 0.311 0.307 0.311 45,717 0.3095 -1.19%
2014-01-09 0 0.840 0.820 0.840 0.840 0.840 205,000 172,200 0.8400 0.311 0.303 0.311 0.311 0.311 554,560 0.3105 1.20%
2014-01-08 0 0.830 0.830 0.860 0.800 0.830 86,000 70,760 0.8228 0.307 0.307 0.318 0.296 0.307 232,645 0.3042 1.22%
2014-01-07 0 0.820 0.820 0.830 0.820 0.820 155,000 127,100 0.8200 0.303 0.303 0.307 0.303 0.303 419,301 0.3031 1.23%
2014-01-06 0 0.810 0.810 0.820 0.800 0.820 683,000 556,340 0.8146 0.299 0.299 0.303 0.296 0.303 1,847,631 0.3011 -2.41%
2014-01-03 0 0.830 0.830 0.840 0.820 0.850 841,000 699,440 0.8317 0.307 0.307 0.311 0.303 0.314 2,275,048 0.3074 -2.35%
2014-01-02 0 0.850 0.850 0.860 0.830 0.850 809,000 684,460 0.8461 0.314 0.314 0.318 0.307 0.314 2,188,483 0.3128 0.00%
2013-12-31 0 0.850 0.840 0.850 0.840 0.850 370,000 311,800 0.8427 0.314 0.311 0.314 0.311 0.314 1,000,913 0.3115 1.19%
2013-12-30 0 0.840 0.830 0.870 0.840 0.870 940,000 795,220 0.8460 0.311 0.307 0.322 0.311 0.322 2,542,860 0.3127 -4.55%
2013-12-27 0 0.880 0.880 0.890 0.860 0.880 223,000 194,160 0.8707 0.325 0.325 0.329 0.318 0.325 603,253 0.3219 0.00%
2013-12-24 0 0.880 0.880 0.890 0.870 0.880 50,000 43,720 0.8744 0.325 0.325 0.329 0.322 0.325 135,259 0.3232 0.00%
2013-12-23 0 0.880 0.880 0.900 0.880 0.880 404,000 355,520 0.8800 0.325 0.325 0.333 0.325 0.325 1,092,889 0.3253 0.00%
2013-12-20 0 0.880 0.880 0.900 0.880 0.880 70,000 61,600 0.8800 0.325 0.325 0.333 0.325 0.325 189,362 0.3253 0.00%
2013-12-19 0 0.880 0.880 0.890 0.870 0.880 727,000 636,520 0.8755 0.325 0.325 0.329 0.322 0.325 1,966,659 0.3237 -1.12%
2013-12-18 0 0.890 0.890 0.910 0.890 0.900 115,000 103,350 0.8987 0.329 0.329 0.336 0.329 0.333 311,095 0.3322 0.00%
2013-12-17 0 0.890 0.880 0.890 0.890 0.900 382,000 340,300 0.8908 0.329 0.325 0.329 0.329 0.333 1,033,375 0.3293 0.00%
2013-12-16 0 0.890 0.890 0.900 0.880 0.900 234,000 208,260 0.8900 0.329 0.329 0.333 0.325 0.333 633,010 0.3290 -1.11%
2013-12-13 0 0.900 0.880 0.900 0.880 0.900 246,000 217,680 0.8849 0.333 0.325 0.333 0.325 0.333 665,472 0.3271 0.00%
2013-12-12 0 0.900 0.890 0.910 0.890 0.900 150,000 133,900 0.8927 0.333 0.329 0.336 0.329 0.333 405,776 0.3300 -1.10%
2013-12-11 0 0.910 0.900 0.930 0.900 0.910 278,000 252,970 0.9100 0.336 0.333 0.344 0.333 0.336 752,037 0.3364 0.00%
2013-12-10 0 0.910 0.900 0.920 0.900 0.920 379,000 344,500 0.9090 0.336 0.333 0.340 0.333 0.340 1,025,260 0.3360 0.00%
2013-12-09 0 0.910 0.910 0.930 0.890 0.910 37,000 33,580 0.9076 0.336 0.336 0.344 0.329 0.336 100,091 0.3355 2.25%
2013-12-06 0 0.890 0.890 0.920 0.890 0.900 153,000 137,540 0.8990 0.329 0.329 0.340 0.329 0.333 413,891 0.3323 -1.11%
2013-12-05 0 0.900 0.900 0.920 0.890 0.890 20,000 17,800 0.8900 0.333 0.333 0.340 0.329 0.329 54,103 0.3290 0.00%
2013-12-04 0 0.900 0.900 0.910 0.870 0.910 598,000 530,440 0.8870 0.333 0.333 0.336 0.322 0.336 1,617,692 0.3279 -2.17%
2013-12-03 0 0.920 0.910 0.920 0.920 0.920 274,000 252,080 0.9200 0.340 0.336 0.340 0.340 0.340 741,217 0.3401 -1.08%
2013-12-02 0 0.930 0.920 0.930 0.900 0.930 671,000 620,700 0.9250 0.344 0.340 0.344 0.333 0.344 1,815,169 0.3420 0.00%
2013-11-29 0 0.930 0.920 0.930 0.880 0.930 394,000 352,400 0.8944 0.344 0.340 0.344 0.325 0.344 1,065,837 0.3306 4.49%
2013-11-28 0 0.890 0.880 0.890 0.880 0.920 859,000 772,430 0.8992 0.329 0.325 0.329 0.325 0.340 2,323,741 0.3324 -3.26%
2013-11-27 0 0.920 0.910 0.930 0.900 0.930 350,000 319,650 0.9133 0.340 0.336 0.344 0.333 0.344 946,810 0.3376 -1.08%
2013-11-26 0 0.930 0.920 0.960 0.880 0.960 563,000 512,490 0.9103 0.344 0.340 0.355 0.325 0.355 1,523,011 0.3365 -1.06%
2013-11-25 0 0.940 0.940 0.960 0.940 0.940 38,000 35,720 0.9400 0.347 0.347 0.355 0.347 0.347 102,796 0.3475 0.00%
2013-11-22 0 0.940 0.940 0.960 0.940 0.950 18,000 17,090 0.9494 0.347 0.347 0.355 0.347 0.351 48,693 0.3510 0.00%
2013-11-21 0 0.940 0.930 0.940 0.930 0.960 381,000 363,360 0.9537 0.347 0.344 0.347 0.344 0.355 1,030,670 0.3525 -2.08%
2013-11-20 0 0.960 0.950 0.960 0.940 1.000 209,000 201,490 0.9641 0.355 0.351 0.355 0.347 0.370 565,381 0.3564 1.05%
2013-11-19 0 0.950 0.940 0.950 0.940 0.960 699,000 662,820 0.9482 0.351 0.347 0.351 0.347 0.355 1,890,914 0.3505 -2.06%
2013-11-18 0 0.970 0.970 0.980 0.910 1.060 3,006,000 2,960,580 0.9849 0.359 0.359 0.362 0.336 0.392 8,131,742 0.3641 5.43%
2013-11-15 0 0.920 0.910 0.920 0.880 0.920 1,420,000 1,284,960 0.9049 0.340 0.336 0.340 0.325 0.340 3,841,342 0.3345 8.24%
2013-11-14 0 0.850 0.850 0.880 0.850 0.850 73,000 62,050 0.8500 0.314 0.314 0.325 0.314 0.314 197,477 0.3142 0.00%
2013-11-13 0 0.850 0.850 0.860 0.850 0.860 161,000 137,850 0.8562 0.314 0.314 0.318 0.314 0.318 435,532 0.3165 -1.16%
2013-11-12 0 0.860 0.850 0.860 - - 0 0 - 0.318 0.314 0.318 - - 0 - 0.00%
2013-11-11 0 0.860 0.850 0.860 0.850 0.860 325,000 279,000 0.8585 0.318 0.314 0.318 0.314 0.318 879,180 0.3173 0.00%
2013-11-08 0 0.860 0.850 0.860 0.850 0.860 180,000 153,840 0.8547 0.318 0.314 0.318 0.314 0.318 486,931 0.3159 1.18%
2013-11-07 0 0.850 0.850 0.860 0.850 0.860 387,000 328,960 0.8500 0.314 0.314 0.318 0.314 0.318 1,046,901 0.3142 -1.16%
2013-11-06 0 0.860 0.850 0.870 0.850 0.860 260,000 223,000 0.8577 0.318 0.314 0.322 0.314 0.318 703,344 0.3171 0.00%
2013-11-05 0 0.860 0.860 0.870 0.840 0.860 184,000 156,620 0.8512 0.318 0.318 0.322 0.311 0.318 497,751 0.3147 2.38%
2013-11-04 0 0.840 0.830 0.840 - - 0 0 - 0.311 0.307 0.311 - - 0 - 0.00%
2013-11-01 0 0.840 0.830 0.840 0.840 0.840 30,000 25,200 0.8400 0.311 0.307 0.311 0.311 0.311 81,155 0.3105 -1.18%
2013-10-31 0 0.850 0.840 0.850 0.840 0.860 365,000 308,390 0.8449 0.314 0.311 0.314 0.311 0.318 987,387 0.3123 3.66%
2013-10-30 0 0.820 0.820 0.840 0.810 0.830 132,000 108,080 0.8188 0.303 0.303 0.311 0.299 0.307 357,082 0.3027 -1.20%
2013-10-29 0 0.830 0.820 0.840 0.830 0.830 7,000 5,810 0.8300 0.307 0.303 0.311 0.307 0.307 18,936 0.3068 0.00%
2013-10-28 0 0.830 0.820 0.830 0.830 0.840 7,000 5,830 0.8329 0.307 0.303 0.307 0.307 0.311 18,936 0.3079 -1.19%
2013-10-25 0 0.840 0.820 0.840 0.810 0.840 211,500 172,965 0.8178 0.311 0.303 0.311 0.299 0.311 572,144 0.3023 2.44%
2013-10-24 0 0.820 0.820 0.830 0.820 0.830 94,000 77,580 0.8253 0.303 0.303 0.307 0.303 0.307 254,286 0.3051 -1.20%
2013-10-23 0 0.830 0.830 0.850 0.830 0.830 71,000 58,930 0.8300 0.307 0.307 0.314 0.307 0.307 192,067 0.3068 0.00%
2013-10-22 0 0.830 0.830 0.840 0.830 0.850 526,000 440,320 0.8371 0.307 0.307 0.311 0.307 0.314 1,422,920 0.3094 1.22%
2013-10-21 0 0.820 0.820 0.840 0.820 0.820 5,500 4,510 0.8200 0.303 0.303 0.311 0.303 0.303 14,878 0.3031 -2.38%
2013-10-18 0 0.840 0.820 0.840 0.840 0.850 215,000 180,680 0.8404 0.311 0.303 0.311 0.311 0.314 581,612 0.3107 0.00%
2013-10-17 0 0.840 0.820 0.840 0.840 0.840 96,000 80,640 0.8400 0.311 0.303 0.311 0.311 0.311 259,696 0.3105 1.20%
2013-10-16 0 0.830 0.830 0.840 0.830 0.840 12,000 9,970 0.8308 0.307 0.307 0.311 0.307 0.311 32,462 0.3071 0.00%
2013-10-15 0 0.830 0.810 0.830 0.810 0.830 272,000 221,160 0.8131 0.307 0.299 0.307 0.299 0.307 735,806 0.3006 1.22%
2013-10-11 0 0.820 0.820 0.840 0.820 0.820 252,000 206,640 0.8200 0.303 0.303 0.311 0.303 0.303 681,703 0.3031 1.23%
2013-10-10 0 0.810 0.810 0.830 0.790 0.840 307,000 247,880 0.8074 0.299 0.299 0.307 0.292 0.311 830,487 0.2985 -3.57%
2013-10-09 0 0.840 0.810 0.850 0.840 0.850 213,000 178,940 0.8401 0.311 0.299 0.314 0.311 0.314 576,201 0.3106 0.00%
2013-10-08 0 0.840 0.830 0.840 0.830 0.840 96,000 79,960 0.8329 0.311 0.307 0.311 0.307 0.311 259,696 0.3079 1.20%
2013-10-07 0 0.830 0.830 0.850 0.830 0.830 226,000 187,580 0.8300 0.307 0.307 0.314 0.307 0.307 611,369 0.3068 -2.35%
2013-10-04 0 0.850 0.820 0.850 - - 0 0 - 0.314 0.303 0.314 - - 0 - 0.00%
2013-10-03 0 0.850 0.820 0.850 0.850 0.850 26,000 22,100 0.8500 0.314 0.303 0.314 0.314 0.314 70,334 0.3142 0.00%
2013-10-02 0 0.850 0.830 0.850 0.830 0.850 813,000 685,480 0.8431 0.314 0.307 0.314 0.307 0.314 2,199,304 0.3117 3.66%
2013-09-30 0 0.820 0.820 0.850 0.810 0.860 1,336,000 1,129,830 0.8457 0.303 0.303 0.314 0.299 0.318 3,614,108 0.3126 1.23%
2013-09-27 0 0.810 0.810 0.820 0.800 0.810 102,000 82,100 0.8049 0.299 0.299 0.303 0.296 0.299 275,927 0.2975 0.00%
2013-09-26 0 0.810 0.810 0.830 0.800 0.810 255,000 205,000 0.8039 0.299 0.299 0.307 0.296 0.299 689,818 0.2972 -1.22%
2013-09-25 0 0.820 0.820 0.830 0.820 0.830 132,000 108,280 0.8203 0.303 0.303 0.307 0.303 0.307 357,082 0.3032 0.00%
2013-09-24 0 0.820 0.810 0.820 0.810 0.840 278,000 228,650 0.8225 0.303 0.299 0.303 0.299 0.311 752,037 0.3040 -1.20%
2013-09-23 0 0.830 0.820 0.830 0.810 0.830 410,000 338,450 0.8255 0.307 0.303 0.307 0.299 0.307 1,109,120 0.3052 2.47%
2013-09-19 0 0.810 0.810 0.820 0.800 0.840 277,000 226,890 0.8191 0.299 0.299 0.303 0.296 0.311 749,332 0.3028 0.00%
2013-09-18 0 0.810 0.810 0.820 0.780 0.840 480,000 388,350 0.8091 0.299 0.299 0.303 0.288 0.311 1,298,482 0.2991 4.52%
2013-09-17 0 0.790 0.790 0.800 0.790 0.820 637,000 512,260 0.8042 0.286 0.286 0.290 0.286 0.297 1,756,546 0.2916 -1.25%
2013-09-16 0 0.800 0.800 0.810 0.790 0.830 6,774,000 5,432,400 0.8019 0.290 0.290 0.294 0.286 0.301 18,679,499 0.2908 -5.88%
2013-09-13 0 0.850 0.850 0.860 0.810 0.850 1,003,000 824,950 0.8225 0.308 0.308 0.312 0.294 0.308 2,765,801 0.2983 2.41%
2013-09-12 0 0.830 0.830 0.860 0.830 0.840 595,000 497,180 0.8356 0.301 0.301 0.312 0.301 0.305 1,640,729 0.3030 -1.19%
2013-09-11 0 0.840 0.830 0.880 0.820 0.860 1,918,000 1,595,680 0.8319 0.305 0.301 0.319 0.297 0.312 5,288,940 0.3017 1.20%
2013-09-10 0 0.830 0.830 0.870 0.830 0.850 689,000 580,430 0.8424 0.301 0.301 0.315 0.301 0.308 1,899,937 0.3055 -1.19%
2013-09-09 0 0.840 0.840 0.870 0.840 0.950 913,000 801,630 0.8780 0.305 0.305 0.315 0.305 0.345 2,517,624 0.3184 -3.45%
2013-09-06 0 0.870 0.870 0.880 0.870 0.870 67,000 58,290 0.8700 0.315 0.315 0.319 0.315 0.315 184,754 0.3155 1.16%
2013-09-05 0 0.860 0.860 0.870 0.860 0.860 252,000 216,720 0.8600 0.312 0.312 0.315 0.312 0.312 694,897 0.3119 0.00%
2013-09-04 0 0.860 0.850 0.880 0.840 0.860 221,000 188,480 0.8529 0.312 0.308 0.319 0.305 0.312 609,414 0.3093 -1.15%
2013-09-03 0 0.870 0.870 0.880 0.840 0.880 354,000 308,250 0.8708 0.315 0.315 0.319 0.305 0.319 976,165 0.3158 -2.25%
2013-09-02 0 0.890 0.880 0.890 0.870 0.910 723,000 652,780 0.9029 0.323 0.319 0.323 0.315 0.330 1,993,693 0.3274 0.00%
2013-08-30 0 0.890 0.900 0.910 0.860 0.910 1,485,000 1,322,340 0.8905 0.323 0.326 0.330 0.312 0.330 4,094,930 0.3229 7.23%
2013-08-29 0 0.830 0.830 0.850 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2013-08-28 0 0.830 0.830 0.840 0.830 0.830 51,000 42,330 0.8300 0.301 0.301 0.305 0.301 0.301 140,634 0.3010 -1.19%
2013-08-27 0 0.840 0.840 0.850 0.840 0.840 20,000 16,800 0.8400 0.305 0.305 0.308 0.305 0.305 55,151 0.3046 0.00%
2013-08-26 0 0.840 0.830 0.840 0.840 0.840 80,000 67,200 0.8400 0.305 0.301 0.305 0.305 0.305 220,602 0.3046 0.00%
2013-08-23 0 0.840 0.830 0.840 0.830 0.840 218,000 182,620 0.8377 0.305 0.301 0.305 0.301 0.305 601,141 0.3038 0.00%
2013-08-22 0 0.840 0.830 0.840 0.830 0.840 59,000 49,050 0.8314 0.305 0.301 0.305 0.301 0.305 162,694 0.3015 1.20%
2013-08-21 0 0.830 0.830 0.860 0.820 0.830 456,000 374,730 0.8218 0.301 0.301 0.312 0.297 0.301 1,257,433 0.2980 0.00%
2013-08-20 0 0.830 0.830 0.850 0.830 0.850 980,000 832,510 0.8495 0.301 0.301 0.308 0.301 0.308 2,702,378 0.3081 -2.35%
2013-08-19 0 0.850 0.850 0.880 - - 0 0 - 0.308 0.308 0.319 - - 0 - 1.19%
2013-08-16 0 0.840 0.840 0.880 0.830 0.860 45,000 38,400 0.8533 0.305 0.305 0.319 0.301 0.312 124,089 0.3095 -3.45%
2013-08-15 0 0.870 0.870 0.890 0.870 0.870 20,000 17,400 0.8700 0.315 0.315 0.323 0.315 0.315 55,151 0.3155 1.16%
2013-08-13 0 0.860 0.860 0.890 0.860 0.870 86,000 74,120 0.8619 0.312 0.312 0.323 0.312 0.315 237,147 0.3125 -3.37%
2013-08-12 0 0.890 0.880 0.890 0.860 0.890 296,000 262,260 0.8860 0.323 0.319 0.323 0.312 0.323 816,228 0.3213 3.49%
2013-08-09 0 0.860 0.860 0.870 0.860 0.870 573,000 493,190 0.8607 0.312 0.312 0.315 0.312 0.315 1,580,064 0.3121 0.00%
2013-08-08 0 0.860 0.860 0.890 0.860 0.890 110,000 96,100 0.8736 0.312 0.312 0.323 0.312 0.323 303,328 0.3168 -2.27%
2013-08-07 0 0.880 0.870 0.880 0.880 0.890 386,000 339,880 0.8805 0.319 0.315 0.319 0.319 0.323 1,064,406 0.3193 2.33%
2013-08-06 0 0.860 0.860 0.880 0.860 0.880 111,000 95,480 0.8602 0.312 0.312 0.319 0.312 0.319 306,086 0.3119 0.00%
2013-08-05 0 0.860 0.850 0.860 0.860 0.880 216,000 187,340 0.8673 0.312 0.308 0.312 0.312 0.319 595,626 0.3145 1.18%
2013-08-02 0 0.850 0.850 0.880 0.820 0.850 575,000 488,660 0.8498 0.308 0.308 0.319 0.297 0.308 1,585,579 0.3082 0.00%
2013-08-01 0 0.850 0.850 0.860 0.850 0.850 235,000 199,750 0.8500 0.308 0.308 0.312 0.308 0.308 648,019 0.3082 0.00%
2013-07-31 0 0.850 0.820 0.850 0.800 0.850 243,000 202,080 0.8316 0.308 0.297 0.308 0.290 0.308 670,079 0.3016 2.41%
2013-07-30 0 0.830 0.800 0.830 0.830 0.830 50,000 41,500 0.8300 0.301 0.290 0.301 0.301 0.301 137,876 0.3010 0.00%
2013-07-29 0 0.830 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.301 0.301 0.308 0.301 0.301 55,151 0.3010 0.00%
2013-07-26 0 0.830 0.810 0.830 0.830 0.830 122,000 101,260 0.8300 0.301 0.294 0.301 0.301 0.301 336,418 0.3010 0.00%
2013-07-25 0 0.830 0.810 0.830 - - 0 0 - 0.301 0.294 0.301 - - 0 - 0.00%
2013-07-24 0 0.830 0.820 0.830 0.800 0.830 34,000 28,100 0.8265 0.301 0.297 0.301 0.290 0.301 93,756 0.2997 -1.19%
2013-07-23 0 0.840 0.830 0.840 0.830 0.840 135,000 112,750 0.8352 0.305 0.301 0.305 0.301 0.305 372,266 0.3029 2.44%
2013-07-22 0 0.820 0.820 0.840 - - 0 0 - 0.297 0.297 0.305 - - 0 - 0.00%
2013-07-19 0 0.820 0.820 0.850 - - 0 0 - 0.297 0.297 0.308 - - 0 - 0.00%
2013-07-18 0 0.820 0.820 0.850 - - 0 0 - 0.297 0.297 0.308 - - 0 - 0.00%
2013-07-17 0 0.820 0.820 0.830 0.820 0.840 103,000 85,050 0.8257 0.297 0.297 0.301 0.297 0.305 284,025 0.2994 -1.20%
2013-07-16 0 0.830 0.820 0.830 0.820 0.840 370,000 305,600 0.8259 0.301 0.297 0.301 0.297 0.305 1,020,286 0.2995 3.75%
2013-07-15 0 0.800 0.800 0.850 0.790 0.850 22,000 18,000 0.8182 0.290 0.290 0.308 0.286 0.308 60,666 0.2967 -1.23%
2013-07-12 0 0.810 0.810 0.840 0.780 0.810 66,000 52,350 0.7932 0.294 0.294 0.305 0.283 0.294 181,997 0.2876 -2.41%
2013-07-11 0 0.830 0.830 0.860 0.810 0.830 44,000 35,700 0.8114 0.301 0.301 0.312 0.294 0.301 121,331 0.2942 2.47%
2013-07-10 0 0.810 0.810 0.860 0.800 0.820 214,000 172,510 0.8061 0.294 0.294 0.312 0.290 0.297 590,111 0.2923 -1.22%
2013-07-09 0 0.820 0.820 0.860 0.810 0.820 102,000 82,780 0.8116 0.297 0.297 0.312 0.294 0.297 281,268 0.2943 0.00%
2013-07-08 0 0.820 0.820 0.840 0.820 0.820 50,000 41,000 0.8200 0.297 0.297 0.305 0.297 0.297 137,876 0.2974 -3.53%
2013-07-05 0 0.850 0.850 0.860 0.850 0.850 1,001 850 0.8492 0.308 0.308 0.312 0.308 0.308 2,760 0.3079 -2.30%
2013-07-04 0 0.870 0.840 0.870 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2013-07-03 0 0.870 0.810 0.870 0.820 0.880 100,000 82,780 0.8278 0.315 0.294 0.315 0.297 0.319 275,753 0.3002 6.10%
2013-07-02 0 0.820 0.810 0.850 0.820 0.820 20,000 16,400 0.8200 0.297 0.294 0.308 0.297 0.297 55,151 0.2974 -1.20%
2013-06-28 0 0.830 0.830 0.860 0.810 0.830 411,000 335,830 0.8171 0.301 0.301 0.312 0.294 0.301 1,133,344 0.2963 1.22%
2013-06-27 0 0.820 0.810 0.830 0.810 0.820 73,000 59,230 0.8114 0.297 0.294 0.301 0.294 0.297 201,300 0.2942 1.23%
2013-06-26 0 0.810 0.810 0.830 - - 0 0 - 0.294 0.294 0.301 - - 0 - 0.00%
2013-06-25 0 0.810 0.800 0.810 0.790 0.830 445,000 361,330 0.8120 0.294 0.290 0.294 0.286 0.301 1,227,100 0.2945 -4.71%
2013-06-24 0 0.850 0.830 0.860 0.850 0.850 147,000 124,950 0.8500 0.308 0.301 0.312 0.308 0.308 405,357 0.3082 -2.30%
2013-06-21 0 0.870 0.870 0.880 0.850 0.870 199,000 172,750 0.8681 0.315 0.315 0.319 0.308 0.315 548,748 0.3148 0.00%
2013-06-20 0 0.870 0.870 0.880 0.870 0.880 140,000 122,600 0.8757 0.315 0.315 0.319 0.315 0.319 386,054 0.3176 0.00%
2013-06-19 0 0.870 0.870 0.890 0.870 0.880 341,000 297,540 0.8726 0.315 0.315 0.323 0.315 0.319 940,317 0.3164 -1.14%
2013-06-18 0 0.880 0.880 0.890 0.870 0.880 601,000 525,170 0.8738 0.319 0.319 0.323 0.315 0.319 1,657,275 0.3169 -1.12%
2013-06-17 0 0.890 0.890 0.900 0.880 0.890 629,000 554,230 0.8811 0.323 0.323 0.326 0.319 0.323 1,734,485 0.3195 -1.11%
2013-06-14 0 0.900 0.880 0.900 0.940 0.950 10,000 9,250 0.9250 0.326 0.319 0.326 0.341 0.345 27,575 0.3354 3.45%
2013-06-13 0 0.870 0.860 0.870 0.860 0.880 443,000 386,860 0.8733 0.315 0.312 0.315 0.312 0.319 1,221,585 0.3167 -1.14%
2013-06-11 0 0.880 0.880 0.890 0.880 0.880 21,000 18,480 0.8800 0.319 0.319 0.323 0.319 0.319 57,908 0.3191 -1.12%
2013-06-10 0 0.890 0.880 0.890 0.880 0.890 231,000 204,850 0.8868 0.323 0.319 0.323 0.319 0.323 636,989 0.3216 1.14%
2013-06-07 0 0.880 0.880 0.900 0.850 0.880 49,000 42,940 0.8763 0.319 0.319 0.326 0.308 0.319 135,119 0.3178 0.00%
2013-06-06 0 0.880 0.880 0.900 0.880 0.940 193,000 175,420 0.9089 0.319 0.319 0.326 0.319 0.341 532,203 0.3296 0.00%
2013-06-05 0 0.880 0.880 0.890 0.880 0.880 29,000 25,520 0.8800 0.319 0.319 0.323 0.319 0.319 79,968 0.3191 0.00%
2013-06-04 0 0.880 0.880 0.890 0.880 0.890 1,097,000 965,560 0.8802 0.319 0.319 0.323 0.319 0.323 3,025,009 0.3192 0.00%
2013-06-03 0 0.880 0.880 0.890 0.880 0.890 2,023,000 1,782,240 0.8810 0.319 0.319 0.323 0.319 0.323 5,578,480 0.3195 0.00%
2013-05-31 0 0.880 0.880 0.890 0.880 0.880 901,000 792,880 0.8800 0.319 0.319 0.323 0.319 0.319 2,484,533 0.3191 0.00%
2013-05-30 0 0.880 0.880 0.890 0.840 0.880 1,383,000 1,217,300 0.8802 0.319 0.319 0.323 0.305 0.319 3,813,662 0.3192 -1.12%
2013-05-29 0 0.890 0.880 0.890 0.880 0.890 234,000 207,730 0.8877 0.323 0.319 0.323 0.319 0.323 645,262 0.3219 0.00%
2013-05-28 0 0.890 0.890 0.900 0.880 0.890 729,000 643,180 0.8823 0.323 0.323 0.326 0.319 0.323 2,010,238 0.3200 1.14%
2013-05-27 0 0.880 0.880 0.890 0.880 0.880 799,000 703,120 0.8800 0.319 0.319 0.323 0.319 0.319 2,203,265 0.3191 0.57%
2013-05-24 0 0.900 0.880 0.900 0.880 0.900 146,000 128,880 0.8827 0.317 0.310 0.317 0.310 0.317 414,102 0.3112 2.27%
2013-05-23 0 0.880 0.880 0.890 0.880 0.890 753,000 662,680 0.8801 0.310 0.310 0.314 0.310 0.314 2,135,745 0.3103 0.00%
2013-05-22 0 0.880 0.880 0.890 0.880 0.890 422,000 371,580 0.8805 0.310 0.310 0.314 0.310 0.314 1,196,925 0.3104 0.00%
2013-05-21 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.310 0.310 0.317 0.310 0.310 56,726 0.3103 0.00%
2013-05-20 0 0.880 0.880 0.900 0.880 0.900 364,000 323,800 0.8896 0.310 0.310 0.317 0.310 0.317 1,032,419 0.3136 -1.12%
2013-05-16 0 0.890 0.880 0.900 0.880 0.890 775,000 683,320 0.8817 0.314 0.310 0.317 0.310 0.314 2,198,144 0.3109 0.00%
2013-05-15 0 0.890 0.880 0.900 0.880 0.890 876,000 771,730 0.8810 0.314 0.310 0.317 0.310 0.314 2,484,612 0.3106 1.14%
2013-05-14 0 0.880 0.880 0.890 0.880 0.900 474,000 417,140 0.8800 0.310 0.310 0.314 0.310 0.317 1,344,413 0.3103 0.00%
2013-05-13 0 0.880 0.850 0.880 0.880 0.880 50,000 44,000 0.8800 0.310 0.300 0.310 0.310 0.310 141,816 0.3103 0.00%
2013-05-10 0 0.880 0.870 0.880 0.830 0.880 630,000 536,550 0.8517 0.310 0.307 0.310 0.293 0.310 1,786,879 0.3003 4.76%
2013-05-09 0 0.840 0.840 0.850 0.820 0.840 768,000 634,530 0.8262 0.296 0.296 0.300 0.289 0.296 2,178,290 0.2913 0.00%
2013-05-08 0 0.840 0.840 0.860 0.830 0.880 406,000 339,990 0.8374 0.296 0.296 0.303 0.293 0.310 1,151,544 0.2952 -2.33%
2013-05-07 0 0.860 0.860 0.870 0.820 0.860 444,000 376,260 0.8474 0.303 0.303 0.307 0.289 0.303 1,259,324 0.2988 1.18%
2013-05-06 0 0.850 0.830 0.850 0.830 0.850 513,000 425,990 0.8304 0.300 0.293 0.300 0.293 0.300 1,455,030 0.2928 2.41%
2013-05-03 0 0.830 0.830 0.850 0.810 0.830 604,000 496,510 0.8220 0.293 0.293 0.300 0.286 0.293 1,713,134 0.2898 -2.35%
2013-05-02 0 0.850 0.830 0.850 0.820 0.850 362,000 304,480 0.8411 0.300 0.293 0.300 0.289 0.300 1,026,746 0.2965 1.19%
2013-04-30 0 0.840 0.830 0.850 0.840 0.840 100,000 84,000 0.8400 0.296 0.293 0.300 0.296 0.296 283,632 0.2962 -1.18%
2013-04-29 0 0.850 0.850 0.860 0.810 0.850 1,278,000 1,084,050 0.8482 0.300 0.300 0.303 0.286 0.300 3,624,811 0.2991 0.00%
2013-04-26 0 0.850 0.850 0.880 0.850 0.850 15,000 12,750 0.8500 0.300 0.300 0.310 0.300 0.300 42,545 0.2997 0.00%
2013-04-25 0 0.850 0.850 0.860 0.850 0.850 90,000 76,500 0.8500 0.300 0.300 0.303 0.300 0.300 255,268 0.2997 0.00%
2013-04-24 0 0.850 0.850 0.860 0.830 0.850 469,000 397,150 0.8468 0.300 0.300 0.303 0.293 0.300 1,330,232 0.2986 0.00%
2013-04-23 0 0.850 0.850 0.860 0.830 0.860 1,633,000 1,375,760 0.8425 0.300 0.300 0.303 0.293 0.303 4,631,703 0.2970 4.94%
2013-04-22 0 0.810 0.810 0.820 0.800 0.810 190,000 153,300 0.8068 0.286 0.286 0.289 0.282 0.286 538,900 0.2845 -1.22%
2013-04-19 0 0.820 0.820 0.830 0.810 0.840 134,000 109,900 0.8201 0.289 0.289 0.293 0.286 0.296 380,066 0.2892 -3.53%
2013-04-18 0 0.850 0.820 0.850 0.850 0.860 84,000 72,210 0.8596 0.300 0.289 0.300 0.300 0.303 238,250 0.3031 0.00%
2013-04-17 0 0.850 0.810 0.850 0.810 0.850 15,000 12,550 0.8367 0.300 0.286 0.300 0.286 0.300 42,545 0.2950 4.94%
2013-04-16 0 0.810 0.810 0.840 0.780 0.810 52,000 41,760 0.8031 0.286 0.286 0.296 0.275 0.286 147,488 0.2831 -2.41%
2013-04-15 0 0.830 0.800 0.830 0.830 0.830 26,000 21,580 0.8300 0.293 0.282 0.293 0.293 0.293 73,744 0.2926 0.00%
2013-04-12 0 0.830 0.830 0.840 0.820 0.830 144,000 119,150 0.8274 0.293 0.293 0.296 0.289 0.293 408,429 0.2917 0.00%
2013-04-11 0 0.830 0.820 0.830 0.820 0.830 110,000 90,300 0.8209 0.293 0.289 0.293 0.289 0.293 311,995 0.2894 1.22%
2013-04-10 0 0.820 0.820 0.830 0.810 0.820 446,000 365,520 0.8196 0.289 0.289 0.293 0.286 0.289 1,264,997 0.2889 0.00%
2013-04-09 0 0.820 0.800 0.820 0.800 0.820 50,000 40,390 0.8078 0.289 0.282 0.289 0.282 0.289 141,816 0.2848 2.50%
2013-04-08 0 0.800 0.800 0.820 0.790 0.800 659,000 526,980 0.7997 0.282 0.282 0.289 0.279 0.282 1,869,132 0.2819 0.00%
2013-04-05 0 0.800 0.800 0.820 0.800 0.820 18,000 14,500 0.8056 0.282 0.282 0.289 0.282 0.289 51,054 0.2840 -4.76%
2013-04-03 0 0.840 0.820 0.840 0.820 0.850 406,000 337,500 0.8313 0.296 0.289 0.296 0.289 0.300 1,151,544 0.2931 0.00%
2013-04-02 0 0.840 0.830 0.850 0.820 0.860 800,000 667,950 0.8349 0.296 0.293 0.300 0.289 0.303 2,269,052 0.2944 2.44%
2013-03-28 0 0.820 0.820 0.830 0.820 0.830 81,000 66,830 0.8251 0.289 0.289 0.293 0.289 0.293 229,742 0.2909 -1.20%
2013-03-27 0 0.830 0.810 0.830 0.820 0.830 100,000 82,010 0.8201 0.293 0.286 0.293 0.289 0.293 283,632 0.2891 2.47%
2013-03-26 0 0.810 0.800 0.840 0.800 0.810 35,000 28,250 0.8071 0.286 0.282 0.296 0.282 0.286 99,271 0.2846 0.00%
2013-03-25 0 0.810 0.810 0.820 0.810 0.820 393,000 322,050 0.8195 0.286 0.286 0.289 0.286 0.289 1,114,672 0.2889 -2.41%
2013-03-22 0 0.830 0.810 0.830 0.830 0.830 61,000 50,630 0.8300 0.293 0.286 0.293 0.293 0.293 173,015 0.2926 1.22%
2013-03-21 0 0.820 0.800 0.820 0.800 0.820 279,000 224,800 0.8057 0.289 0.282 0.289 0.282 0.289 791,332 0.2841 1.23%
2013-03-20 0 0.810 0.810 0.820 0.800 0.800 110,000 88,000 0.8000 0.286 0.286 0.289 0.282 0.282 311,995 0.2821 1.25%
2013-03-19 0 0.800 0.800 0.810 0.780 0.810 267,000 209,980 0.7864 0.282 0.282 0.286 0.275 0.286 757,296 0.2773 -2.44%
2013-03-18 0 0.820 0.830 0.850 0.780 0.830 143,000 113,310 0.7924 0.289 0.293 0.300 0.275 0.293 405,593 0.2794 -1.20%
2013-03-15 0 0.830 0.820 0.830 0.830 0.830 253,000 209,990 0.8300 0.293 0.289 0.293 0.293 0.293 717,588 0.2926 -1.19%
2013-03-14 0 0.840 0.830 0.840 0.810 0.840 453,000 369,850 0.8164 0.296 0.293 0.296 0.286 0.296 1,284,851 0.2879 0.00%
2013-03-13 0 0.840 0.810 0.840 0.810 0.850 211,000 177,820 0.8427 0.296 0.286 0.296 0.286 0.300 598,462 0.2971 1.20%
2013-03-12 0 0.830 0.830 0.850 0.810 0.870 25,000 20,410 0.8164 0.293 0.293 0.300 0.286 0.307 70,908 0.2878 1.22%
2013-03-11 0 0.820 0.810 0.860 0.820 0.860 37,000 30,560 0.8259 0.289 0.286 0.303 0.289 0.303 104,944 0.2912 -2.38%
2013-03-08 0 0.840 0.830 0.850 0.810 0.850 110,000 89,580 0.8144 0.296 0.293 0.300 0.286 0.300 311,995 0.2871 1.20%
2013-03-07 0 0.830 0.830 0.850 0.830 0.860 481,000 408,750 0.8498 0.293 0.293 0.300 0.293 0.303 1,364,268 0.2996 -4.60%
2013-03-06 0 0.870 0.860 0.870 0.830 0.870 935,000 801,920 0.8577 0.307 0.303 0.307 0.293 0.307 2,651,955 0.3024 4.82%
2013-03-05 0 0.830 0.810 0.830 0.800 0.830 361,000 289,800 0.8028 0.293 0.286 0.293 0.282 0.293 1,023,910 0.2830 0.00%
2013-03-04 0 0.830 0.830 0.840 0.800 0.820 131,000 105,900 0.8084 0.293 0.293 0.296 0.282 0.289 371,557 0.2850 0.00%
2013-03-01 0 0.830 0.830 0.850 0.830 0.830 40,000 33,200 0.8300 0.293 0.293 0.300 0.293 0.293 113,453 0.2926 0.00%
2013-02-28 0 0.830 0.830 0.850 0.820 0.840 89,000 74,260 0.8344 0.293 0.293 0.300 0.289 0.296 252,432 0.2942 0.00%
2013-02-27 0 0.830 0.800 0.830 0.800 0.850 1,183,000 965,990 0.8166 0.293 0.282 0.293 0.282 0.300 3,355,361 0.2879 0.00%
2013-02-26 0 0.830 0.830 0.870 0.830 0.850 402,000 338,380 0.8417 0.293 0.293 0.307 0.293 0.300 1,140,199 0.2968 -3.49%
2013-02-25 0 0.860 0.860 0.870 0.860 0.860 23,000 19,780 0.8600 0.303 0.303 0.307 0.303 0.303 65,235 0.3032 -1.15%
2013-02-22 0 0.870 0.860 0.880 0.850 0.870 199,000 170,400 0.8563 0.307 0.303 0.310 0.300 0.307 564,427 0.3019 1.16%
2013-02-21 0 0.860 0.860 0.890 0.860 0.870 160,000 138,140 0.8634 0.303 0.303 0.314 0.303 0.307 453,810 0.3044 -2.27%
2013-02-20 0 0.880 0.880 0.930 - - 0 0 - 0.310 0.310 0.328 - - 0 - 0.00%
2013-02-19 0 0.880 0.860 0.890 0.880 0.900 100,000 89,440 0.8944 0.310 0.303 0.314 0.310 0.317 283,632 0.3153 -2.22%
2013-02-18 0 0.900 0.900 0.930 - - 0 0 - 0.317 0.317 0.328 - - 0 - 0.00%
2013-02-15 0 0.900 0.900 0.930 0.900 0.900 20,000 18,000 0.9000 0.317 0.317 0.328 0.317 0.317 56,726 0.3173 0.00%
2013-02-14 0 0.900 0.900 0.930 0.900 0.930 199,000 182,370 0.9164 0.317 0.317 0.328 0.317 0.328 564,427 0.3231 1.12%
2013-02-08 0 0.890 0.880 0.900 - - 0 0 - 0.314 0.310 0.317 - - 0 - 0.00%
2013-02-07 0 0.890 0.880 0.900 0.880 0.890 77,000 67,820 0.8808 0.314 0.310 0.317 0.310 0.314 218,396 0.3105 -2.20%
2013-02-06 0 0.910 0.900 0.910 0.850 0.920 546,000 495,640 0.9078 0.321 0.317 0.321 0.300 0.324 1,548,628 0.3201 1.11%
2013-02-05 0 0.900 0.890 0.910 0.850 0.920 357,000 318,670 0.8926 0.317 0.314 0.321 0.300 0.324 1,012,564 0.3147 -3.23%
2013-02-04 0 0.930 0.930 0.950 0.930 0.950 219,000 205,830 0.9399 0.328 0.328 0.335 0.328 0.335 621,153 0.3314 -1.06%
2013-02-01 0 0.940 0.930 0.940 0.930 0.940 110,000 103,270 0.9388 0.331 0.328 0.331 0.328 0.331 311,995 0.3310 -2.08%
2013-01-31 0 0.960 0.930 0.960 0.960 0.970 26,000 24,970 0.9604 0.338 0.328 0.338 0.338 0.342 73,744 0.3386 -1.03%
2013-01-30 0 0.970 0.970 0.980 0.950 0.970 196,000 186,660 0.9523 0.342 0.342 0.346 0.335 0.342 555,918 0.3358 2.11%
2013-01-29 0 0.950 0.950 0.970 0.940 0.970 20,000 19,120 0.9560 0.335 0.335 0.342 0.331 0.342 56,726 0.3371 0.00%
2013-01-28 0 0.950 0.950 0.960 0.930 0.950 316,000 297,560 0.9416 0.335 0.335 0.338 0.328 0.335 896,276 0.3320 -2.06%
2013-01-25 0 0.970 0.950 0.970 0.950 1.020 832,000 820,050 0.9856 0.342 0.335 0.342 0.335 0.360 2,359,814 0.3475 -3.00%
2013-01-24 0 1.000 0.990 1.000 0.950 1.000 1,313,000 1,278,240 0.9735 0.353 0.349 0.353 0.335 0.353 3,724,082 0.3432 2.04%
2013-01-23 0 0.980 0.980 0.990 0.960 0.980 333,000 322,620 0.9688 0.346 0.346 0.349 0.338 0.346 944,493 0.3416 -1.01%
2013-01-22 0 0.990 0.980 0.990 0.980 1.000 1,112,000 1,097,320 0.9868 0.349 0.346 0.349 0.346 0.353 3,153,982 0.3479 0.00%
2013-01-21 0 0.990 0.980 0.990 0.940 0.990 1,472,000 1,426,860 0.9693 0.349 0.346 0.349 0.331 0.349 4,175,056 0.3418 4.21%
2013-01-18 0 0.950 0.940 0.990 0.930 0.990 1,351,000 1,291,110 0.9557 0.335 0.331 0.349 0.328 0.349 3,831,862 0.3369 -1.04%
2013-01-17 0 0.960 0.940 0.960 0.940 0.960 169,000 159,140 0.9417 0.338 0.331 0.338 0.331 0.338 479,337 0.3320 -2.04%
2013-01-16 0 0.980 0.970 0.980 0.930 0.990 803,000 780,940 0.9725 0.346 0.342 0.346 0.328 0.349 2,277,561 0.3429 0.00%
2013-01-15 0 0.980 0.960 0.970 0.940 1.000 1,978,000 1,925,360 0.9734 0.346 0.338 0.342 0.331 0.353 5,610,231 0.3432 3.16%
2013-01-14 0 0.950 0.940 0.950 0.860 0.960 1,773,000 1,639,040 0.9244 0.335 0.331 0.335 0.303 0.338 5,028,787 0.3259 10.47%
2013-01-11 0 0.860 0.860 0.880 0.850 0.870 156,000 134,880 0.8646 0.303 0.303 0.310 0.300 0.307 442,465 0.3048 -1.15%
2013-01-10 0 0.870 0.870 0.880 0.860 0.880 913,000 791,260 0.8667 0.307 0.307 0.310 0.303 0.310 2,589,556 0.3056 -1.14%
2013-01-09 0 0.880 0.850 0.880 0.820 0.890 1,905,000 1,600,980 0.8404 0.310 0.300 0.310 0.289 0.314 5,403,180 0.2963 3.53%
2013-01-08 0 0.850 0.850 0.860 0.830 0.870 1,308,000 1,108,960 0.8478 0.300 0.300 0.303 0.293 0.307 3,709,900 0.2989 -2.30%
2013-01-07 0 0.870 0.870 0.890 0.860 0.870 123,000 106,770 0.8680 0.307 0.307 0.314 0.303 0.307 348,867 0.3060 0.00%
2013-01-04 0 0.870 0.870 0.880 0.870 0.890 1,064,000 937,320 0.8809 0.307 0.307 0.310 0.307 0.314 3,017,839 0.3106 0.00%
2013-01-03 0 0.870 0.870 0.880 0.840 0.870 438,000 374,220 0.8544 0.307 0.307 0.310 0.296 0.307 1,242,306 0.3012 3.57%
2013-01-02 0 0.840 0.840 0.870 0.840 0.850 97,000 81,780 0.8431 0.296 0.296 0.307 0.296 0.300 275,123 0.2972 0.00%
2012-12-31 0 0.840 0.840 0.870 0.830 0.830 10,000 8,300 0.8300 0.296 0.296 0.307 0.293 0.293 28,363 0.2926 0.00%
2012-12-28 0 0.840 0.840 0.860 0.840 0.850 400,000 338,860 0.8472 0.296 0.296 0.303 0.296 0.300 1,134,526 0.2987 -2.33%
2012-12-27 0 0.860 0.840 0.860 0.840 0.870 460,000 395,690 0.8602 0.303 0.296 0.303 0.296 0.307 1,304,705 0.3033 1.18%
2012-12-24 0 0.850 0.850 0.890 - - 0 0 - 0.300 0.300 0.314 - - 0 - 0.00%
2012-12-21 0 0.850 0.850 0.860 0.830 0.850 537,000 448,810 0.8358 0.300 0.300 0.303 0.293 0.300 1,523,101 0.2947 -3.41%
2012-12-20 0 0.880 0.850 0.890 0.850 0.900 234,000 201,980 0.8632 0.310 0.300 0.314 0.300 0.317 663,698 0.3043 -2.22%
2012-12-19 0 0.900 0.890 0.900 0.840 0.900 1,780,000 1,575,860 0.8853 0.317 0.314 0.317 0.296 0.317 5,048,641 0.3121 9.76%
2012-12-18 0 0.820 0.820 0.850 0.820 0.840 680,000 567,050 0.8339 0.289 0.289 0.300 0.289 0.296 1,928,694 0.2940 -4.65%
2012-12-17 0 0.860 0.840 0.860 0.820 0.870 538,000 452,580 0.8412 0.303 0.296 0.303 0.289 0.307 1,525,938 0.2966 1.18%
2012-12-14 0 0.850 0.830 0.860 0.810 0.850 262,000 219,420 0.8375 0.300 0.293 0.303 0.286 0.300 743,115 0.2953 2.41%
2012-12-13 0 0.830 0.830 0.840 0.830 0.840 440,000 367,200 0.8345 0.293 0.293 0.296 0.293 0.296 1,247,979 0.2942 -2.35%
2012-12-12 0 0.850 0.840 0.850 0.830 0.850 508,000 428,080 0.8427 0.300 0.296 0.300 0.293 0.300 1,440,848 0.2971 1.19%
2012-12-11 0 0.840 0.840 0.850 0.830 0.840 50,000 41,800 0.8360 0.296 0.296 0.300 0.293 0.296 141,816 0.2947 -2.33%
2012-12-10 0 0.860 0.840 0.860 0.840 0.860 546,000 462,340 0.8468 0.303 0.296 0.303 0.296 0.303 1,548,628 0.2985 3.61%
2012-12-07 0 0.830 0.830 0.840 0.830 0.840 162,000 135,180 0.8344 0.293 0.293 0.296 0.293 0.296 459,483 0.2942 -2.35%
2012-12-06 0 0.850 0.840 0.860 0.830 0.850 550,000 460,880 0.8380 0.300 0.296 0.303 0.293 0.300 1,559,973 0.2954 2.41%
2012-12-05 0 0.830 0.830 0.840 0.810 0.850 125,000 103,600 0.8288 0.293 0.293 0.296 0.286 0.300 354,539 0.2922 -2.35%
2012-12-04 0 0.850 0.840 0.850 0.850 0.900 1,453,000 1,263,900 0.8699 0.300 0.296 0.300 0.300 0.317 4,121,166 0.3067 -1.16%
2012-12-03 0 0.860 0.850 0.860 0.780 0.880 3,877,000 3,267,280 0.8427 0.303 0.300 0.303 0.275 0.310 10,996,394 0.2971 8.86%
2012-11-30 0 0.790 0.790 0.800 0.720 0.830 1,916,000 1,519,040 0.7928 0.279 0.279 0.282 0.254 0.293 5,434,380 0.2795 2.60%
2012-11-29 0 0.770 0.750 0.770 0.730 0.790 1,823,000 1,402,390 0.7693 0.271 0.264 0.271 0.257 0.279 5,170,602 0.2712 8.45%
2012-11-28 0 0.710 0.700 0.710 0.710 0.730 96,000 69,880 0.7279 0.250 0.247 0.250 0.250 0.257 272,286 0.2566 0.00%
2012-11-27 0 0.710 0.700 0.730 0.710 0.770 523,000 380,920 0.7283 0.250 0.247 0.257 0.250 0.271 1,483,393 0.2568 0.00%
2012-11-26 0 0.710 0.700 0.710 0.700 0.710 191,000 133,710 0.7001 0.250 0.247 0.250 0.247 0.250 541,736 0.2468 1.43%
2012-11-23 0 0.700 0.690 0.700 0.690 0.710 95,000 66,430 0.6993 0.247 0.243 0.247 0.243 0.250 269,450 0.2465 1.45%
2012-11-22 0 0.690 0.690 0.710 0.670 0.690 14,000 9,620 0.6871 0.243 0.243 0.250 0.236 0.243 39,708 0.2423 -1.43%
2012-11-21 0 0.700 0.680 0.700 0.670 0.700 610,000 417,910 0.6851 0.247 0.240 0.247 0.236 0.247 1,730,152 0.2415 0.00%
2012-11-20 0 0.700 0.680 0.700 0.670 0.700 233,000 157,720 0.6769 0.247 0.240 0.247 0.236 0.247 660,861 0.2387 2.94%
2012-11-19 0 0.680 0.670 0.690 0.680 0.690 198,000 134,890 0.6813 0.240 0.236 0.243 0.240 0.243 561,590 0.2402 -1.45%
2012-11-16 0 0.690 0.680 0.700 - - 0 0 - 0.243 0.240 0.247 - - 0 - 0.00%
2012-11-15 0 0.690 0.680 0.690 0.660 0.690 237,000 160,770 0.6784 0.243 0.240 0.243 0.233 0.243 672,207 0.2392 -1.43%
2012-11-14 0 0.700 0.690 0.700 0.660 0.700 901,000 611,200 0.6784 0.247 0.243 0.247 0.233 0.247 2,555,520 0.2392 0.00%
2012-11-13 0 0.700 0.680 0.700 0.680 0.720 301,000 210,610 0.6997 0.247 0.240 0.247 0.240 0.254 853,731 0.2467 -2.78%
2012-11-12 0 0.720 0.720 0.730 0.720 0.720 111,000 79,920 0.7200 0.254 0.254 0.257 0.254 0.254 314,831 0.2539 -1.37%
2012-11-09 0 0.730 0.720 0.730 0.710 0.730 411,000 296,250 0.7208 0.257 0.254 0.257 0.250 0.257 1,165,726 0.2541 2.82%
2012-11-08 0 0.710 0.700 0.710 0.700 0.720 967,000 678,590 0.7017 0.250 0.247 0.250 0.247 0.254 2,742,717 0.2474 -2.74%
2012-11-07 0 0.730 0.730 0.750 0.720 0.790 367,000 265,980 0.7247 0.257 0.257 0.264 0.254 0.279 1,040,928 0.2555 1.39%
2012-11-06 0 0.720 0.710 0.720 0.700 0.720 433,000 307,660 0.7105 0.254 0.250 0.254 0.247 0.254 1,228,124 0.2505 0.00%
2012-11-05 0 0.720 0.710 0.720 0.710 0.720 700,000 503,800 0.7197 0.254 0.250 0.254 0.250 0.254 1,985,421 0.2537 0.00%
2012-11-02 0 0.720 0.710 0.720 0.710 0.720 658,000 470,880 0.7156 0.254 0.250 0.254 0.250 0.254 1,866,295 0.2523 1.41%
2012-11-01 0 0.710 0.710 0.720 0.700 0.720 1,419,000 1,002,300 0.7063 0.250 0.250 0.254 0.247 0.254 4,024,731 0.2490 1.43%
2012-10-31 0 0.700 0.690 0.720 0.700 0.740 929,000 664,700 0.7155 0.247 0.243 0.254 0.247 0.261 2,634,937 0.2523 -5.41%
2012-10-30 0 0.740 0.720 0.740 0.730 0.740 680,000 497,500 0.7316 0.261 0.254 0.261 0.257 0.261 1,928,694 0.2579 1.37%
2012-10-29 0 0.730 0.730 0.740 0.710 0.740 1,027,000 744,500 0.7249 0.257 0.257 0.261 0.250 0.261 2,912,896 0.2556 2.82%
2012-10-26 0 0.710 0.700 0.710 0.680 0.790 3,653,000 2,566,280 0.7025 0.250 0.247 0.250 0.240 0.279 10,361,059 0.2477 -8.97%
2012-10-25 0 0.780 0.750 0.780 0.780 0.780 50,000 39,000 0.7800 0.275 0.264 0.275 0.275 0.275 141,816 0.2750 0.00%
2012-10-24 0 0.780 0.770 0.780 0.780 0.810 401,000 317,220 0.7911 0.275 0.271 0.275 0.275 0.286 1,137,362 0.2789 -3.70%
2012-10-22 0 0.810 0.810 0.820 0.800 0.810 223,000 179,920 0.8068 0.286 0.286 0.289 0.282 0.286 632,498 0.2845 1.25%
2012-10-19 0 0.800 0.800 0.810 0.800 0.840 717,000 586,750 0.8183 0.282 0.282 0.286 0.282 0.296 2,033,638 0.2885 2.56%
2012-10-18 0 0.780 0.780 0.790 0.730 0.780 864,000 666,670 0.7716 0.275 0.275 0.279 0.257 0.275 2,450,576 0.2720 1.30%
2012-10-17 0 0.770 0.750 0.780 0.750 0.770 84,000 63,300 0.7536 0.271 0.264 0.275 0.264 0.271 238,250 0.2657 0.00%
2012-10-16 0 0.770 0.750 0.780 0.770 0.780 283,000 218,850 0.7733 0.271 0.264 0.275 0.271 0.275 802,677 0.2727 0.00%
2012-10-15 0 0.770 0.760 0.770 0.720 0.770 1,110,000 834,700 0.7520 0.271 0.268 0.271 0.254 0.271 3,148,310 0.2651 8.45%
2012-10-12 0 0.710 0.710 0.720 0.690 0.710 182,000 127,760 0.7020 0.250 0.250 0.254 0.243 0.250 516,209 0.2475 2.90%
2012-10-11 0 0.690 0.680 0.700 0.680 0.730 531,000 372,520 0.7015 0.243 0.240 0.247 0.240 0.257 1,506,083 0.2473 -2.82%
2012-10-10 0 0.710 0.710 0.720 0.710 0.710 258,000 183,180 0.7100 0.250 0.250 0.254 0.250 0.250 731,769 0.2503 0.00%
2012-10-09 0 0.710 0.710 0.720 0.710 0.720 315,000 223,970 0.7110 0.250 0.250 0.254 0.250 0.254 893,439 0.2507 -1.39%
2012-10-08 0 0.720 0.710 0.730 0.700 0.720 675,000 479,130 0.7098 0.254 0.250 0.257 0.247 0.254 1,914,513 0.2503 1.41%
2012-10-05 0 0.710 0.710 0.730 0.700 0.710 362,000 254,380 0.7027 0.250 0.250 0.257 0.247 0.250 1,026,746 0.2478 1.43%
2012-10-04 0 0.700 0.690 0.700 0.680 0.730 434,000 306,260 0.7057 0.247 0.243 0.247 0.240 0.257 1,230,961 0.2488 2.94%
2012-10-03 0 0.680 0.670 0.680 0.660 0.680 104,000 68,940 0.6629 0.240 0.236 0.240 0.233 0.240 294,977 0.2337 3.03%
2012-09-28 0 0.660 0.650 0.660 0.630 0.670 198,000 129,910 0.6561 0.233 0.229 0.233 0.222 0.236 561,590 0.2313 -1.49%
2012-09-27 0 0.670 0.660 0.670 0.660 0.690 205,000 138,120 0.6738 0.236 0.233 0.236 0.233 0.243 581,445 0.2375 -1.47%
2012-09-26 0 0.680 0.650 0.680 0.680 0.680 10,000 6,800 0.6800 0.240 0.229 0.240 0.240 0.240 28,363 0.2397 0.00%
2012-09-25 0 0.680 0.680 0.690 0.680 0.700 230,000 157,020 0.6827 0.240 0.240 0.243 0.240 0.247 652,352 0.2407 -2.86%
2012-09-24 0 0.700 0.670 0.700 - - 40,000 28,000 0.7000 0.247 0.236 0.247 - - 113,453 0.2468 0.00%
2012-09-21 0 0.700 0.680 0.700 0.680 0.700 140,000 97,200 0.6943 0.247 0.240 0.247 0.240 0.247 397,084 0.2448 0.00%
2012-09-20 0 0.700 0.670 0.700 0.680 0.740 445,000 308,690 0.6937 0.247 0.236 0.247 0.240 0.261 1,262,160 0.2446 1.45%
2012-09-19 0 0.690 0.680 0.700 0.690 0.710 1,219,000 850,100 0.6974 0.243 0.240 0.247 0.243 0.250 3,457,468 0.2459 0.00%
2012-09-18 0 0.690 0.690 0.700 0.690 0.730 609,000 431,970 0.7093 0.243 0.243 0.247 0.243 0.257 1,727,316 0.2501 0.00%
2012-09-17 0 0.700 0.690 0.700 0.640 0.780 4,121,000 2,917,620 0.7080 0.243 0.240 0.243 0.222 0.271 11,857,852 0.2460 7.69%
2012-09-14 0 0.650 0.640 0.650 0.620 0.650 2,870,000 1,810,620 0.6309 0.226 0.222 0.226 0.215 0.226 8,258,199 0.2193 4.84%
2012-09-13 0 0.620 0.610 0.620 0.610 0.620 164,000 101,280 0.6176 0.215 0.212 0.215 0.212 0.215 471,897 0.2146 0.00%
2012-09-12 0 0.620 0.610 0.620 0.620 0.630 452,000 280,740 0.6211 0.215 0.212 0.215 0.215 0.219 1,300,594 0.2159 0.00%
2012-09-11 0 0.620 0.610 0.620 0.610 0.620 420,000 258,790 0.6162 0.215 0.212 0.215 0.212 0.215 1,208,517 0.2141 0.00%
2012-09-10 0 0.620 0.610 0.620 0.610 0.620 56,000 34,510 0.6163 0.215 0.212 0.215 0.212 0.215 161,136 0.2142 0.00%
2012-09-07 0 0.620 0.610 0.620 0.610 0.630 428,000 266,780 0.6233 0.215 0.212 0.215 0.212 0.219 1,231,536 0.2166 0.00%
2012-09-06 0 0.620 0.600 0.620 0.600 0.620 412,000 251,310 0.6100 0.215 0.209 0.215 0.209 0.215 1,185,497 0.2120 0.00%
2012-09-05 0 0.620 0.610 0.620 0.600 0.620 970,000 588,740 0.6069 0.215 0.212 0.215 0.209 0.215 2,791,098 0.2109 0.00%
2012-09-04 0 0.620 0.610 0.620 0.610 0.640 1,151,000 712,130 0.6187 0.215 0.212 0.215 0.212 0.222 3,311,912 0.2150 -3.12%
2012-09-03 0 0.640 0.630 0.640 0.600 0.640 1,329,000 831,010 0.6253 0.222 0.219 0.222 0.209 0.222 3,824,093 0.2173 6.67%
2012-08-31 0 0.600 0.590 0.600 0.600 0.600 545,000 327,000 0.6000 0.209 0.205 0.209 0.209 0.209 1,568,195 0.2085 0.00%
2012-08-30 0 0.600 0.590 0.600 0.600 0.600 304,000 182,300 0.5997 0.209 0.205 0.209 0.209 0.209 874,736 0.2084 0.00%
2012-08-29 0 0.600 0.590 0.600 0.580 0.620 1,397,000 852,380 0.6102 0.209 0.205 0.209 0.202 0.215 4,019,757 0.2120 0.00%
2012-08-28 0 0.600 0.580 0.600 0.580 0.600 751,000 444,200 0.5915 0.209 0.202 0.209 0.202 0.209 2,160,943 0.2056 1.69%
2012-08-27 0 0.590 0.590 0.600 0.590 0.590 826,000 487,340 0.5900 0.205 0.205 0.209 0.205 0.205 2,376,750 0.2050 -1.67%
2012-08-24 0 0.600 0.590 0.600 0.600 0.600 220,000 132,000 0.6000 0.209 0.205 0.209 0.209 0.209 633,033 0.2085 0.00%
2012-08-23 0 0.600 0.590 0.600 0.590 0.620 819,000 491,430 0.6000 0.209 0.205 0.209 0.205 0.215 2,356,608 0.2085 0.00%
2012-08-22 0 0.600 0.590 0.600 0.600 0.600 563,000 337,800 0.6000 0.209 0.205 0.209 0.209 0.209 1,619,988 0.2085 0.00%
2012-08-21 0 0.600 0.580 0.600 - - 0 0 - 0.209 0.202 0.209 - - 0 - 0.00%
2012-08-20 0 0.600 0.580 0.600 0.580 0.600 203,000 119,780 0.5900 0.209 0.202 0.209 0.202 0.209 584,116 0.2051 0.00%
2012-08-17 0 0.600 0.580 0.600 0.580 0.610 214,000 127,900 0.5977 0.209 0.202 0.209 0.202 0.212 615,768 0.2077 0.00%
2012-08-16 0 0.600 0.580 0.600 - - 0 0 - 0.209 0.202 0.209 - - 0 - 0.00%
2012-08-15 0 0.600 0.580 0.600 0.580 0.610 649,000 382,930 0.5900 0.209 0.202 0.209 0.202 0.212 1,867,446 0.2051 -1.64%
2012-08-14 0 0.610 0.600 0.610 0.590 0.610 32,000 19,250 0.6016 0.212 0.209 0.212 0.205 0.212 92,077 0.2091 0.00%
2012-08-13 0 0.610 0.600 0.610 0.600 0.630 180,000 111,940 0.6219 0.212 0.209 0.212 0.209 0.219 517,936 0.2161 1.67%
2012-08-10 0 0.600 0.600 0.620 0.590 0.590 194,000 114,460 0.5900 0.209 0.209 0.215 0.205 0.205 558,220 0.2050 0.00%
2012-08-09 0 0.600 0.590 0.600 0.590 0.600 365,000 217,860 0.5969 0.209 0.205 0.209 0.205 0.209 1,050,259 0.2074 0.00%
2012-08-08 0 0.600 0.580 0.600 0.580 0.620 485,000 285,640 0.5889 0.209 0.202 0.209 0.202 0.215 1,395,549 0.2047 0.00%
2012-08-07 0 0.600 0.590 0.600 0.590 0.600 2,341,000 1,403,640 0.5996 0.209 0.205 0.209 0.205 0.209 6,736,043 0.2084 -3.23%
2012-08-06 0 0.620 0.610 0.620 0.600 0.620 971,000 586,530 0.6040 0.215 0.212 0.215 0.209 0.215 2,793,976 0.2099 3.33%
2012-08-03 0 0.600 0.580 0.610 0.580 0.600 517,000 308,260 0.5962 0.209 0.202 0.212 0.202 0.209 1,487,627 0.2072 -1.64%
2012-08-02 0 0.610 0.610 0.620 0.580 0.630 62,000 37,060 0.5977 0.212 0.212 0.215 0.202 0.219 178,400 0.2077 1.67%
2012-08-01 0 0.600 0.590 0.610 0.570 0.610 690,000 405,730 0.5880 0.209 0.205 0.212 0.198 0.212 1,985,421 0.2044 3.45%
2012-07-31 0 0.580 0.580 0.590 0.580 0.580 200,000 116,000 0.5800 0.202 0.202 0.205 0.202 0.202 575,484 0.2016 0.00%
2012-07-30 0 0.580 0.570 0.580 0.570 0.580 231,000 133,970 0.5800 0.202 0.198 0.202 0.198 0.202 664,684 0.2016 -1.69%
2012-07-27 0 0.590 0.580 0.590 0.580 0.590 74,000 43,160 0.5832 0.205 0.202 0.205 0.202 0.205 212,929 0.2027 0.00%
2012-07-26 0 0.590 0.580 0.590 0.560 0.590 221,000 127,450 0.5767 0.205 0.202 0.205 0.195 0.205 635,910 0.2004 1.72%
2012-07-25 0 0.580 0.580 0.600 0.580 0.580 30,000 17,400 0.5800 0.202 0.202 0.209 0.202 0.202 86,323 0.2016 0.00%
2012-07-24 0 0.580 0.570 0.590 0.580 0.590 182,000 105,980 0.5823 0.202 0.198 0.205 0.202 0.205 523,691 0.2024 -1.69%
2012-07-23 0 0.590 0.590 0.600 0.580 0.600 250,000 146,400 0.5856 0.205 0.205 0.209 0.202 0.209 719,355 0.2035 -4.84%
2012-07-20 0 0.620 0.610 0.620 0.580 0.630 599,000 368,560 0.6153 0.215 0.212 0.215 0.202 0.219 1,723,575 0.2138 1.64%
2012-07-19 0 0.610 0.600 0.610 0.610 0.610 36,000 21,960 0.6100 0.212 0.209 0.212 0.212 0.212 103,587 0.2120 -3.17%
2012-07-18 0 0.630 0.620 0.630 0.620 0.680 585,000 372,110 0.6361 0.219 0.215 0.219 0.215 0.236 1,683,291 0.2211 0.00%
2012-07-17 0 0.630 0.620 0.630 0.610 0.650 2,693,000 1,721,340 0.6392 0.219 0.215 0.219 0.212 0.226 7,748,895 0.2221 6.78%
2012-07-16 0 0.590 0.590 0.600 0.590 0.610 485,000 289,340 0.5966 0.205 0.205 0.209 0.205 0.212 1,395,549 0.2073 -1.67%
2012-07-13 0 0.600 0.590 0.600 0.570 0.610 1,139,000 672,930 0.5908 0.209 0.205 0.209 0.198 0.212 3,277,383 0.2053 -1.64%
2012-07-12 0 0.610 0.590 0.610 0.580 0.610 359,000 213,420 0.5945 0.212 0.205 0.212 0.202 0.212 1,032,994 0.2066 0.00%
2012-07-11 0 0.610 0.610 0.620 0.610 0.610 160,000 98,200 0.6138 0.212 0.212 0.215 0.212 0.212 460,387 0.2133 -1.61%
2012-07-10 0 0.620 0.610 0.620 0.610 0.620 309,000 189,500 0.6133 0.215 0.212 0.215 0.212 0.215 889,123 0.2131 0.00%
2012-07-09 0 0.620 0.610 0.620 0.610 0.620 90,000 55,400 0.6156 0.215 0.212 0.215 0.212 0.215 258,968 0.2139 0.00%
2012-07-06 0 0.620 0.610 0.620 0.600 0.620 54,000 32,590 0.6035 0.215 0.212 0.215 0.209 0.215 155,381 0.2097 0.00%
2012-07-05 0 0.620 0.620 0.630 0.600 0.610 160,000 96,200 0.6013 0.215 0.215 0.219 0.209 0.212 460,387 0.2090 0.00%
2012-07-04 0 0.620 0.610 0.620 0.620 0.630 1,069,000 671,120 0.6278 0.215 0.212 0.215 0.215 0.219 3,075,963 0.2182 -1.59%
2012-07-03 0 0.630 0.620 0.630 0.610 0.630 286,000 177,920 0.6221 0.219 0.215 0.219 0.212 0.219 822,942 0.2162 0.00%
2012-06-29 0 0.630 0.620 0.630 0.610 0.630 594,000 371,170 0.6249 0.219 0.215 0.219 0.212 0.219 1,709,188 0.2172 1.61%
2012-06-28 0 0.620 0.620 0.630 0.610 0.670 657,000 412,350 0.6276 0.215 0.215 0.219 0.212 0.233 1,890,466 0.2181 -1.59%
2012-06-27 0 0.630 0.620 0.630 0.620 0.630 523,000 327,990 0.6271 0.219 0.215 0.219 0.215 0.219 1,504,891 0.2179 0.00%
2012-06-26 0 0.630 0.610 0.630 0.600 0.630 452,000 281,260 0.6223 0.219 0.212 0.219 0.209 0.219 1,300,594 0.2163 0.00%
2012-06-25 0 0.630 0.620 0.630 0.610 0.650 481,000 298,700 0.6210 0.219 0.215 0.219 0.212 0.226 1,384,040 0.2158 0.00%
2012-06-22 0 0.630 0.610 0.630 0.620 0.630 183,000 114,190 0.6240 0.219 0.212 0.219 0.215 0.219 526,568 0.2169 3.28%
2012-06-21 0 0.610 0.610 0.620 0.610 0.630 708,000 438,760 0.6197 0.212 0.212 0.215 0.212 0.219 2,037,214 0.2154 -3.17%
2012-06-20 0 0.630 0.620 0.630 0.630 0.650 1,005,000 633,790 0.6306 0.219 0.215 0.219 0.219 0.226 2,891,808 0.2192 0.00%
2012-06-19 0 0.630 0.620 0.630 0.630 0.630 475,000 299,250 0.6300 0.219 0.215 0.219 0.219 0.219 1,366,775 0.2189 0.00%
2012-06-18 0 0.630 0.620 0.630 0.620 0.660 566,000 355,000 0.6272 0.219 0.215 0.219 0.215 0.229 1,628,620 0.2180 0.00%
2012-06-15 0 0.630 0.630 0.640 0.620 0.640 4,621,000 2,912,120 0.6302 0.219 0.219 0.222 0.215 0.222 13,296,563 0.2190 0.00%
2012-06-14 0 0.630 0.620 0.630 0.590 0.660 2,710,000 1,717,090 0.6336 0.219 0.215 0.219 0.205 0.229 7,797,811 0.2202 -4.55%
2012-06-13 0 0.660 0.650 0.670 0.650 0.680 119,000 78,750 0.6618 0.229 0.226 0.233 0.226 0.236 342,413 0.2300 -1.49%
2012-06-12 0 0.670 0.650 0.670 0.650 0.670 237,000 156,950 0.6622 0.233 0.226 0.233 0.226 0.233 681,949 0.2301 -1.47%
2012-06-11 0 0.680 0.670 0.680 0.670 0.700 278,000 186,920 0.6724 0.236 0.233 0.236 0.233 0.243 799,923 0.2337 1.49%
2012-06-08 0 0.670 0.650 0.670 0.620 0.680 71,000 46,800 0.6592 0.233 0.226 0.233 0.215 0.236 204,297 0.2291 0.00%
2012-06-07 0 0.670 0.660 0.670 0.660 0.690 317,000 214,230 0.6758 0.233 0.229 0.233 0.229 0.240 912,142 0.2349 -2.90%
2012-06-06 0 0.690 0.680 0.690 0.680 0.690 268,000 182,250 0.6800 0.240 0.236 0.240 0.236 0.240 771,149 0.2363 -1.43%
2012-06-05 0 0.700 0.660 0.700 0.700 0.700 60,000 42,000 0.7000 0.243 0.229 0.243 0.243 0.243 172,645 0.2433 2.94%
2012-06-04 0 0.680 0.660 0.680 0.660 0.680 342,000 228,750 0.6689 0.236 0.229 0.236 0.229 0.236 984,078 0.2325 1.49%
2012-06-01 0 0.670 0.670 0.690 0.670 0.700 195,000 133,020 0.6822 0.233 0.233 0.240 0.233 0.243 561,097 0.2371 -1.47%
2012-05-31 0 0.680 0.670 0.680 0.680 0.680 50,000 34,000 0.6800 0.236 0.233 0.236 0.236 0.236 143,871 0.2363 -1.45%
2012-05-30 0 0.690 0.670 0.690 0.660 0.690 781,000 529,730 0.6783 0.240 0.233 0.240 0.229 0.240 2,247,266 0.2357 -1.43%
2012-05-29 0 0.700 0.680 0.700 0.660 0.700 734,000 503,500 0.6860 0.243 0.236 0.243 0.229 0.243 2,112,027 0.2384 6.06%
2012-05-28 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.229 0.229 0.236 0.229 0.229 59,292 0.2294 0.00%
2012-05-25 0 0.680 0.670 0.690 0.670 0.680 309,000 208,550 0.6749 0.229 0.226 0.233 0.226 0.229 916,066 0.2277 1.49%
2012-05-24 0 0.670 0.670 0.680 0.660 0.690 421,000 281,230 0.6680 0.226 0.226 0.229 0.223 0.233 1,248,103 0.2253 1.52%
2012-05-23 0 0.660 0.650 0.660 0.640 0.680 643,600 421,698 0.6552 0.223 0.219 0.223 0.216 0.229 1,908,027 0.2210 -2.94%
2012-05-22 0 0.680 0.650 0.700 0.680 0.720 152,000 106,640 0.7016 0.229 0.219 0.236 0.229 0.243 450,622 0.2367 -2.86%
2012-05-21 0 0.700 0.690 0.700 0.680 0.710 631,000 436,850 0.6923 0.236 0.233 0.236 0.229 0.239 1,870,673 0.2335 1.45%
2012-05-18 0 0.690 0.690 0.700 0.620 0.720 1,509,000 1,031,200 0.6834 0.233 0.233 0.236 0.209 0.243 4,473,605 0.2305 -8.00%
2012-05-17 0 0.750 0.720 0.750 0.730 0.750 286,000 208,830 0.7302 0.253 0.243 0.253 0.246 0.253 847,880 0.2463 2.74%
2012-05-16 0 0.730 0.720 0.730 0.720 0.740 868,000 632,800 0.7290 0.246 0.243 0.246 0.243 0.250 2,573,286 0.2459 -5.19%
2012-05-15 0 0.770 0.760 0.770 0.740 0.770 100,000 75,220 0.7522 0.260 0.256 0.260 0.250 0.260 296,462 0.2537 1.32%
2012-05-14 0 0.760 0.750 0.770 0.740 0.760 627,000 469,270 0.7484 0.256 0.253 0.260 0.250 0.256 1,858,814 0.2525 -2.56%
2012-05-11 0 0.780 0.770 0.780 0.750 0.780 715,000 554,410 0.7754 0.263 0.260 0.263 0.253 0.263 2,119,700 0.2616 -2.50%
2012-05-10 0 0.800 0.760 0.800 0.750 0.800 162,000 126,700 0.7821 0.270 0.256 0.270 0.253 0.270 480,268 0.2638 0.00%
2012-05-09 0 0.800 0.800 0.820 0.750 0.760 293,000 224,180 0.7651 0.270 0.270 0.277 0.253 0.256 868,632 0.2581 2.56%
2012-05-08 0 0.780 0.780 0.800 0.780 0.800 1,076,000 851,100 0.7910 0.263 0.263 0.270 0.263 0.270 3,189,926 0.2668 -2.50%
2012-05-07 0 0.800 0.790 0.800 0.790 0.800 441,000 352,230 0.7987 0.270 0.266 0.270 0.266 0.270 1,307,396 0.2694 -2.44%
2012-05-04 0 0.820 0.810 0.820 0.800 0.820 145,000 117,620 0.8112 0.277 0.273 0.277 0.270 0.277 429,869 0.2736 -1.20%
2012-05-03 0 0.830 0.800 0.830 0.800 0.830 78,000 62,720 0.8041 0.280 0.270 0.280 0.270 0.280 231,240 0.2712 0.00%
2012-05-02 0 0.830 0.820 0.830 0.800 0.830 127,000 103,720 0.8167 0.280 0.277 0.280 0.270 0.280 376,506 0.2755 2.47%
2012-04-30 0 0.810 0.800 0.820 0.800 0.820 44,000 35,290 0.8020 0.273 0.270 0.277 0.270 0.277 130,443 0.2705 0.00%
2012-04-27 0 0.810 0.800 0.810 0.800 0.810 146,000 117,200 0.8027 0.273 0.270 0.273 0.270 0.273 432,834 0.2708 1.25%
2012-04-26 0 0.800 0.790 0.800 0.790 0.800 90,000 71,110 0.7901 0.270 0.266 0.270 0.266 0.270 266,815 0.2665 -1.23%
2012-04-25 0 0.810 0.790 0.810 0.780 0.820 332,000 265,310 0.7991 0.273 0.266 0.273 0.263 0.277 984,252 0.2696 1.25%
2012-04-24 0 0.800 0.800 0.820 0.800 0.810 472,000 378,430 0.8018 0.270 0.270 0.277 0.270 0.273 1,399,299 0.2704 -1.23%
2012-04-23 0 0.810 0.800 0.810 0.780 0.840 791,000 645,480 0.8160 0.273 0.270 0.273 0.263 0.283 2,345,011 0.2753 -2.41%
2012-04-20 0 0.830 0.820 0.830 0.800 0.850 967,000 802,350 0.8297 0.280 0.277 0.280 0.270 0.287 2,866,783 0.2799 -1.19%
2012-04-19 0 0.840 0.830 0.840 0.840 0.840 199,000 167,160 0.8400 0.283 0.280 0.283 0.283 0.283 589,959 0.2833 -1.18%
2012-04-18 0 0.850 0.850 0.860 0.840 0.880 974,000 841,080 0.8635 0.287 0.287 0.290 0.283 0.297 2,887,536 0.2913 1.19%
2012-04-17 0 0.840 0.840 0.850 0.840 0.850 780,000 660,660 0.8470 0.283 0.283 0.287 0.283 0.287 2,312,400 0.2857 -2.33%
2012-04-16 0 0.860 0.850 0.860 0.860 0.880 313,000 270,500 0.8642 0.290 0.287 0.290 0.290 0.297 927,925 0.2915 -2.27%
2012-04-13 0 0.880 0.880 0.890 0.860 0.900 272,000 238,540 0.8770 0.297 0.297 0.300 0.290 0.304 806,375 0.2958 -1.12%
2012-04-12 0 0.890 0.880 0.890 0.850 0.890 304,000 268,610 0.8836 0.300 0.297 0.300 0.287 0.300 901,243 0.2980 1.14%
2012-04-11 0 0.880 0.860 0.880 0.840 0.880 163,000 141,680 0.8692 0.297 0.290 0.297 0.283 0.297 483,232 0.2932 0.00%
2012-04-10 0 0.880 0.850 0.880 0.840 0.880 123,000 107,290 0.8723 0.297 0.287 0.297 0.283 0.297 364,648 0.2942 1.15%
2012-04-05 0 0.870 0.870 0.880 0.840 0.880 399,000 346,160 0.8676 0.293 0.293 0.297 0.283 0.297 1,182,882 0.2926 -1.14%
2012-04-03 0 0.880 0.880 0.900 0.850 0.890 265,000 233,710 0.8819 0.297 0.297 0.304 0.287 0.300 785,623 0.2975 3.53%
2012-04-02 0 0.850 0.850 0.860 0.840 0.870 836,000 714,830 0.8551 0.287 0.287 0.290 0.283 0.293 2,478,419 0.2884 -5.56%
2012-03-30 0 0.900 0.870 0.900 0.850 0.930 1,649,000 1,462,660 0.8870 0.304 0.293 0.304 0.287 0.314 4,888,651 0.2992 4.65%
2012-03-29 0 0.860 0.860 0.880 0.860 0.910 438,000 385,000 0.8790 0.290 0.290 0.297 0.290 0.307 1,298,502 0.2965 -6.52%
2012-03-28 0 0.920 0.920 0.940 0.920 0.960 370,000 348,470 0.9418 0.310 0.310 0.317 0.310 0.324 1,096,908 0.3177 -2.13%
2012-03-27 0 0.940 0.940 0.960 0.940 0.960 584,000 556,480 0.9529 0.317 0.317 0.324 0.317 0.324 1,731,336 0.3214 -2.08%
2012-03-26 0 0.960 0.950 0.960 0.950 0.970 1,050,000 1,005,180 0.9573 0.324 0.320 0.324 0.320 0.327 3,112,846 0.3229 3.23%
2012-03-23 0 0.930 0.920 0.940 0.860 0.930 512,000 468,870 0.9158 0.314 0.310 0.317 0.290 0.314 1,517,883 0.3089 -3.12%
2012-03-22 0 0.960 0.940 0.960 0.940 0.970 700,000 668,140 0.9545 0.324 0.317 0.324 0.317 0.327 2,075,231 0.3220 1.05%
2012-03-21 0 0.950 0.930 0.950 0.920 0.970 699,000 657,020 0.9399 0.320 0.314 0.320 0.310 0.327 2,072,266 0.3171 -2.06%
2012-03-20 0 0.970 0.950 0.970 0.920 0.970 1,663,000 1,562,310 0.9395 0.327 0.320 0.327 0.310 0.327 4,930,156 0.3169 1.04%
2012-03-19 0 0.960 0.960 0.970 0.960 0.990 501,000 482,660 0.9634 0.324 0.324 0.327 0.324 0.334 1,485,272 0.3250 -3.03%
2012-03-16 0 0.990 0.960 0.990 0.950 0.990 644,000 622,930 0.9673 0.334 0.324 0.334 0.320 0.334 1,909,213 0.3263 0.00%
2012-03-15 0 0.990 0.980 1.000 0.960 1.010 1,107,000 1,084,280 0.9795 0.334 0.331 0.337 0.324 0.341 3,281,830 0.3304 -1.00%
2012-03-14 0 1.000 0.990 1.000 0.970 1.060 3,414,000 3,464,070 1.0147 0.337 0.334 0.337 0.327 0.358 10,121,198 0.3423 -4.76%
2012-03-13 0 1.050 1.050 1.060 1.040 1.090 1,805,000 1,909,170 1.0577 0.354 0.354 0.358 0.351 0.368 5,351,131 0.3568 -3.67%
2012-03-12 0 1.090 1.080 1.090 1.080 1.110 3,672,000 4,015,270 1.0935 0.368 0.364 0.368 0.364 0.374 10,886,069 0.3688 1.87%
2012-03-09 0 1.070 1.070 1.080 1.040 1.180 31,443,000 34,688,490 1.1032 0.361 0.361 0.364 0.351 0.398 93,216,411 0.3721 8.08%
2012-03-08 0 0.990 0.980 0.990 0.900 1.000 11,808,000 10,957,040 0.9279 0.334 0.331 0.334 0.304 0.337 35,006,182 0.3130 10.00%
2012-03-07 0 0.900 0.890 0.900 0.860 0.900 1,016,000 894,200 0.8801 0.304 0.300 0.304 0.290 0.304 3,012,050 0.2969 0.00%
2012-03-06 0 0.900 0.890 0.900 0.890 0.940 1,837,000 1,677,540 0.9132 0.304 0.300 0.304 0.300 0.317 5,445,999 0.3080 -4.26%
2012-03-05 0 0.940 0.930 0.940 0.930 0.960 1,189,000 1,119,300 0.9414 0.317 0.314 0.317 0.314 0.324 3,524,928 0.3175 0.00%
2012-03-02 0 0.940 0.940 0.950 0.910 0.950 1,693,000 1,580,130 0.9333 0.317 0.317 0.320 0.307 0.320 5,019,094 0.3148 3.30%
2012-03-01 0 0.910 0.910 0.920 0.900 0.930 854,000 781,270 0.9148 0.307 0.307 0.310 0.304 0.314 2,531,782 0.3086 0.00%
2012-02-29 0 0.910 0.910 0.920 0.900 0.920 1,703,000 1,552,130 0.9114 0.307 0.307 0.310 0.304 0.310 5,048,741 0.3074 1.11%
2012-02-28 0 0.900 0.890 0.900 0.890 0.900 381,000 340,590 0.8939 0.304 0.300 0.304 0.300 0.304 1,129,519 0.3015 -2.17%
2012-02-27 0 0.920 0.900 0.910 0.900 0.950 1,854,000 1,686,640 0.9097 0.310 0.304 0.307 0.304 0.320 5,496,397 0.3069 -3.16%
2012-02-24 0 0.950 0.940 0.950 0.930 0.970 1,308,000 1,239,010 0.9473 0.320 0.317 0.320 0.314 0.327 3,877,717 0.3195 0.00%
2012-02-23 0 0.950 0.950 0.960 0.920 0.980 9,900,000 9,457,670 0.9553 0.320 0.320 0.324 0.310 0.331 29,349,695 0.3222 3.26%
2012-02-22 0 0.920 0.920 0.930 0.830 0.930 7,924,000 6,856,910 0.8653 0.310 0.310 0.314 0.280 0.314 23,491,615 0.2919 9.52%
2012-02-21 0 0.840 0.830 0.840 0.830 0.850 842,000 701,920 0.8336 0.283 0.280 0.283 0.280 0.287 2,496,206 0.2812 -1.18%
2012-02-20 0 0.850 0.840 0.850 0.830 0.850 1,430,000 1,206,280 0.8436 0.287 0.283 0.287 0.280 0.287 4,239,400 0.2845 0.00%
2012-02-17 0 0.850 0.840 0.850 0.830 0.850 873,000 740,280 0.8480 0.287 0.283 0.287 0.280 0.287 2,588,110 0.2860 1.19%
2012-02-16 0 0.840 0.830 0.840 0.820 0.840 611,000 506,670 0.8292 0.283 0.280 0.283 0.277 0.283 1,811,380 0.2797 1.20%
2012-02-15 0 0.830 0.830 0.840 0.820 0.840 816,000 679,780 0.8331 0.280 0.280 0.283 0.277 0.283 2,419,126 0.2810 2.47%
2012-02-14 0 0.810 0.820 0.830 0.810 0.840 657,000 537,400 0.8180 0.273 0.277 0.280 0.273 0.283 1,947,753 0.2759 -3.57%
2012-02-13 0 0.840 0.830 0.840 0.830 0.850 480,000 406,440 0.8468 0.283 0.280 0.283 0.280 0.287 1,423,016 0.2856 0.00%
2012-02-10 0 0.840 0.830 0.840 0.830 0.880 2,457,000 2,097,460 0.8537 0.283 0.280 0.283 0.280 0.297 7,284,061 0.2880 -3.45%
2012-02-09 0 0.870 0.860 0.870 0.810 0.870 7,881,000 6,724,660 0.8533 0.293 0.290 0.293 0.273 0.293 23,364,136 0.2878 8.75%
2012-02-08 0 0.800 0.800 0.810 0.780 0.830 2,747,000 2,205,850 0.8030 0.270 0.270 0.273 0.263 0.280 8,143,799 0.2709 2.56%
2012-02-07 0 0.780 0.780 0.790 0.760 0.800 3,046,000 2,372,300 0.7788 0.263 0.263 0.266 0.256 0.270 9,030,219 0.2627 1.30%
2012-02-06 0 0.770 0.760 0.780 0.760 0.800 1,174,000 903,710 0.7698 0.260 0.256 0.263 0.256 0.270 3,480,459 0.2597 -2.53%
2012-02-03 0 0.790 0.770 0.790 0.780 0.800 948,000 741,810 0.7825 0.266 0.260 0.266 0.263 0.270 2,810,456 0.2639 -1.25%
2012-02-02 0 0.800 0.780 0.800 0.770 0.800 331,000 256,550 0.7751 0.270 0.263 0.270 0.260 0.270 981,288 0.2614 2.56%
2012-02-01 0 0.780 0.780 0.790 0.760 0.800 956,000 742,240 0.7764 0.263 0.263 0.266 0.256 0.270 2,834,173 0.2619 -2.50%
2012-01-31 0 0.800 0.790 0.800 0.780 0.800 310,000 243,670 0.7860 0.270 0.266 0.270 0.263 0.270 919,031 0.2651 0.00%
2012-01-30 0 0.800 0.790 0.800 0.780 0.800 404,000 317,320 0.7854 0.270 0.266 0.270 0.263 0.270 1,197,705 0.2649 2.56%
2012-01-27 0 0.780 0.780 0.790 0.780 0.800 285,000 224,810 0.7888 0.263 0.263 0.266 0.263 0.270 844,915 0.2661 -1.27%
2012-01-26 0 0.790 0.780 0.790 0.780 0.820 259,000 205,450 0.7932 0.266 0.263 0.266 0.263 0.277 767,835 0.2676 -2.47%
2012-01-20 0 0.810 0.800 0.810 0.770 0.830 3,196,000 2,565,980 0.8029 0.273 0.270 0.273 0.260 0.280 9,474,912 0.2708 6.58%
2012-01-19 0 0.760 0.760 0.770 0.750 0.780 1,859,000 1,422,260 0.7651 0.256 0.256 0.260 0.253 0.263 5,511,221 0.2581 1.33%
2012-01-18 0 0.750 0.750 0.760 0.730 0.770 4,767,000 3,597,720 0.7547 0.253 0.253 0.256 0.246 0.260 14,132,323 0.2546 2.74%
2012-01-17 0 0.730 0.730 0.740 0.730 0.920 20,370,059 15,627,911 0.7672 0.246 0.246 0.250 0.246 0.310 60,389,397 0.2588 -25.51%
2012-01-16 0 0.980 0.970 0.980 0.970 0.990 355,000 346,790 0.9769 0.331 0.327 0.331 0.327 0.334 1,052,439 0.3295 -1.01%
2012-01-13 0 0.990 0.980 0.990 0.970 1.020 1,403,000 1,399,710 0.9977 0.334 0.331 0.334 0.327 0.344 4,159,356 0.3365 -3.88%
2012-01-12 0 1.030 1.000 1.030 1.010 1.030 923,000 942,310 1.0209 0.347 0.337 0.347 0.341 0.347 2,736,340 0.3444 0.00%
2012-01-11 0 1.030 1.020 1.030 1.030 1.030 265,000 272,950 1.0300 0.347 0.344 0.347 0.347 0.347 785,623 0.3474 -0.96%
2012-01-10 0 1.040 1.010 1.050 0.990 1.040 947,000 949,340 1.0025 0.351 0.341 0.354 0.334 0.351 2,807,491 0.3381 5.05%
2012-01-09 0 0.990 0.980 0.990 0.980 0.990 200,000 196,400 0.9820 0.334 0.331 0.334 0.331 0.334 592,923 0.3312 -1.00%
2012-01-06 0 1.000 0.990 1.010 1.000 1.010 529,000 534,000 1.0095 0.337 0.334 0.341 0.337 0.341 1,568,282 0.3405 0.00%
2012-01-05 0 1.000 1.000 1.010 1.000 1.000 170,000 170,500 1.0029 0.337 0.337 0.341 0.337 0.337 503,985 0.3383 -0.99%
2012-01-04 0 1.010 1.000 1.020 1.000 1.020 401,000 406,090 1.0127 0.341 0.337 0.344 0.337 0.344 1,188,811 0.3416 0.00%
2012-01-03 0 1.010 0.990 1.010 1.000 1.010 20,000 20,160 1.0080 0.341 0.334 0.341 0.337 0.341 59,292 0.3400 2.02%
2011-12-30 0 0.990 0.990 1.010 0.960 1.010 799,000 780,920 0.9774 0.334 0.334 0.341 0.324 0.341 2,368,728 0.3297 -1.00%
2011-12-29 0 1.000 0.990 1.010 0.980 1.000 427,000 423,960 0.9929 0.337 0.334 0.341 0.331 0.337 1,265,891 0.3349 1.01%
2011-12-28 0 0.990 0.980 0.990 - - 0 0 - 0.334 0.331 0.334 - - 0 - -1.00%
2011-12-23 0 1.000 0.980 1.000 0.980 1.000 149,000 148,200 0.9946 0.337 0.331 0.337 0.331 0.337 441,728 0.3355 1.01%
2011-12-22 0 0.990 0.980 0.990 0.980 1.000 133,000 132,380 0.9953 0.334 0.331 0.334 0.331 0.337 394,294 0.3357 -1.00%
2011-12-21 0 1.000 0.980 1.000 0.990 1.010 285,000 283,980 0.9964 0.337 0.331 0.337 0.334 0.341 844,915 0.3361 -0.99%
2011-12-20 0 1.010 0.970 1.010 0.970 1.010 546,000 530,220 0.9711 0.341 0.327 0.341 0.327 0.341 1,618,680 0.3276 2.02%
2011-12-19 0 0.990 0.960 0.990 0.970 1.000 1,140,000 1,113,990 0.9772 0.334 0.324 0.334 0.327 0.337 3,379,662 0.3296 -2.94%
2011-12-16 0 1.020 0.980 1.020 0.980 1.020 3,076,000 3,017,570 0.9810 0.344 0.331 0.344 0.331 0.344 9,119,158 0.3309 0.00%
2011-12-15 0 1.020 0.990 1.020 0.990 1.020 2,766,000 2,751,520 0.9948 0.344 0.334 0.344 0.334 0.344 8,200,127 0.3355 -3.77%
2011-12-14 0 1.060 1.040 1.060 1.030 1.060 50,000 51,530 1.0306 0.358 0.351 0.358 0.347 0.358 148,231 0.3476 0.00%
2011-12-13 0 1.060 1.050 1.060 1.030 1.060 1,819,000 1,926,840 1.0593 0.358 0.354 0.358 0.347 0.358 5,392,636 0.3573 0.00%
2011-12-12 0 1.060 1.020 1.060 1.030 1.060 5,000 5,220 1.0440 0.358 0.344 0.358 0.347 0.358 14,823 0.3522 0.00%
2011-12-09 0 1.060 1.020 1.060 0.990 1.060 452,000 464,600 1.0279 0.358 0.344 0.358 0.334 0.358 1,340,006 0.3467 0.95%
2011-12-08 0 1.050 1.020 1.050 0.980 1.100 1,092,000 1,116,330 1.0223 0.354 0.344 0.354 0.331 0.371 3,237,360 0.3448 3.96%
2011-12-07 0 1.010 1.010 1.020 0.990 1.040 628,000 633,050 1.0080 0.341 0.341 0.344 0.334 0.351 1,861,779 0.3400 0.00%
2011-12-06 0 1.010 0.990 1.010 0.990 1.010 648,000 642,880 0.9921 0.341 0.334 0.341 0.334 0.341 1,921,071 0.3346 -0.98%
2011-12-05 0 1.020 1.000 1.020 0.920 1.030 1,913,000 1,915,890 1.0015 0.344 0.337 0.344 0.310 0.347 5,671,310 0.3378 -3.77%
2011-12-02 0 1.060 1.040 1.070 0.980 1.070 394,170 407,698 1.0343 0.358 0.351 0.361 0.331 0.361 1,168,563 0.3489 -3.64%
2011-12-01 0 1.100 1.080 1.100 1.050 1.100 403,000 434,450 1.0780 0.371 0.364 0.371 0.354 0.371 1,194,740 0.3636 3.77%
2011-11-30 0 1.060 1.040 1.060 1.010 1.060 168,000 174,520 1.0388 0.358 0.351 0.358 0.341 0.358 498,055 0.3504 0.95%
2011-11-29 0 1.050 1.040 1.050 1.000 1.050 307,000 314,650 1.0249 0.354 0.351 0.354 0.337 0.354 910,137 0.3457 1.94%
2011-11-28 0 1.030 1.000 1.030 0.990 1.030 1,223,000 1,220,060 0.9976 0.347 0.337 0.347 0.334 0.347 3,625,725 0.3365 0.00%
2011-11-25 0 1.030 1.010 1.030 1.010 1.030 95,000 97,040 1.0215 0.347 0.341 0.347 0.341 0.347 281,638 0.3446 0.00%
2011-11-24 0 1.030 1.030 1.060 1.030 1.050 142,000 148,920 1.0487 0.347 0.347 0.358 0.347 0.354 420,975 0.3537 0.00%
2011-11-23 0 1.030 1.030 1.060 1.030 1.060 1,296,000 1,352,430 1.0435 0.347 0.347 0.358 0.347 0.358 3,842,142 0.3520 -5.50%
2011-11-22 0 1.090 1.070 1.090 1.060 1.090 63,000 67,190 1.0665 0.368 0.361 0.368 0.358 0.368 186,771 0.3597 -0.91%
2011-11-21 0 1.100 1.080 1.100 1.070 1.100 579,000 630,980 1.0898 0.371 0.364 0.371 0.361 0.371 1,716,512 0.3676 -0.90%
2011-11-18 0 1.110 1.090 1.110 1.070 1.110 144,000 155,840 1.0822 0.374 0.368 0.374 0.361 0.374 426,905 0.3650 -0.89%
2011-11-17 0 1.120 1.100 1.120 1.070 1.120 876,000 962,710 1.0990 0.378 0.371 0.378 0.361 0.378 2,597,003 0.3707 2.75%
2011-11-16 0 1.090 1.090 1.100 1.070 1.110 440,000 484,530 1.1012 0.368 0.368 0.371 0.361 0.374 1,304,431 0.3714 -4.39%
2011-11-15 0 1.140 1.120 1.140 1.110 1.140 287,000 320,780 1.1177 0.385 0.378 0.385 0.374 0.385 850,845 0.3770 0.00%
2011-11-14 0 1.140 1.130 1.140 1.110 1.140 678,000 759,220 1.1198 0.385 0.381 0.385 0.374 0.385 2,010,009 0.3777 2.70%
2011-11-11 0 1.110 1.080 1.110 1.060 1.120 429,000 465,800 1.0858 0.374 0.364 0.374 0.358 0.378 1,271,820 0.3662 4.72%
2011-11-10 0 1.060 1.050 1.060 1.050 1.100 1,550,000 1,665,640 1.0746 0.358 0.354 0.358 0.354 0.371 4,595,154 0.3625 -7.83%
2011-11-09 0 1.150 1.130 1.150 1.060 1.180 6,491,000 7,405,300 1.1409 0.388 0.381 0.388 0.358 0.398 19,243,320 0.3848 6.48%
2011-11-08 0 1.080 1.070 1.090 1.060 1.100 1,021,000 1,102,730 1.0800 0.364 0.361 0.368 0.358 0.371 3,026,873 0.3643 4.85%
2011-11-07 0 1.030 1.030 1.040 1.020 1.060 615,000 638,630 1.0384 0.347 0.347 0.351 0.344 0.358 1,823,239 0.3503 -2.83%
2011-11-04 0 1.060 1.040 1.060 1.050 1.100 3,097,000 3,295,910 1.0642 0.358 0.351 0.358 0.354 0.371 9,181,415 0.3590 0.95%
2011-11-03 0 1.050 1.040 1.050 1.030 1.100 1,659,000 1,748,220 1.0538 0.354 0.351 0.354 0.347 0.371 4,918,297 0.3555 -5.41%
2011-11-02 0 1.110 1.100 1.110 1.050 1.110 1,263,000 1,366,160 1.0817 0.374 0.371 0.374 0.354 0.374 3,744,310 0.3649 0.00%
2011-11-01 0 1.110 1.090 1.110 1.090 1.130 789,000 874,830 1.1088 0.374 0.368 0.374 0.368 0.381 2,339,082 0.3740 -3.48%
2011-10-31 0 1.150 1.140 1.160 1.100 1.210 581,000 672,540 1.1576 0.388 0.385 0.391 0.371 0.408 1,722,442 0.3905 0.00%
2011-10-28 0 1.150 1.150 1.170 1.140 1.270 2,324,000 2,761,370 1.1882 0.388 0.388 0.395 0.385 0.428 6,889,767 0.4008 -4.96%
2011-10-27 0 1.210 1.160 1.210 1.130 1.250 3,787,000 4,414,690 1.1657 0.408 0.391 0.408 0.381 0.422 11,227,000 0.3932 7.08%
2011-10-26 0 1.130 1.110 1.130 1.100 1.130 251,000 281,070 1.1198 0.381 0.374 0.381 0.371 0.381 744,119 0.3777 0.00%
2011-10-25 0 1.130 1.120 1.130 1.110 1.170 730,000 822,390 1.1266 0.381 0.378 0.381 0.374 0.395 2,164,169 0.3800 0.00%
2011-10-24 0 1.130 1.120 1.130 1.080 1.130 1,086,000 1,196,370 1.1016 0.381 0.378 0.381 0.364 0.381 3,219,573 0.3716 2.73%
2011-10-21 0 1.100 1.060 1.100 1.050 1.100 503,000 539,960 1.0735 0.371 0.358 0.371 0.354 0.371 1,491,202 0.3621 3.77%
2011-10-20 0 1.060 1.010 1.060 1.000 1.150 1,091,000 1,145,240 1.0497 0.358 0.341 0.358 0.337 0.388 3,234,396 0.3541 -2.75%
2011-10-19 0 1.090 1.060 1.090 1.020 1.090 839,000 861,210 1.0265 0.368 0.358 0.368 0.344 0.368 2,487,313 0.3462 5.83%
2011-10-18 0 1.030 1.020 1.030 1.000 1.050 842,000 849,710 1.0092 0.347 0.344 0.347 0.337 0.354 2,496,206 0.3404 -4.63%
2011-10-17 0 1.080 1.060 1.080 1.050 1.100 1,304,000 1,401,670 1.0749 0.364 0.358 0.364 0.354 0.371 3,865,859 0.3626 3.85%
2011-10-14 0 1.040 1.030 1.040 1.010 1.140 2,170,000 2,283,530 1.0523 0.351 0.347 0.351 0.341 0.385 6,433,216 0.3550 -9.57%
2011-10-13 0 1.150 1.140 1.150 1.120 1.270 3,369,000 3,925,100 1.1651 0.388 0.385 0.388 0.378 0.428 9,987,790 0.3930 8.49%
2011-10-12 0 1.060 1.020 1.060 0.970 1.070 419,000 421,370 1.0057 0.358 0.344 0.358 0.327 0.361 1,242,174 0.3392 6.00%
2011-10-11 0 1.000 0.980 1.000 0.950 1.010 1,580,000 1,550,910 0.9816 0.337 0.331 0.337 0.320 0.341 4,684,093 0.3311 7.53%
2011-10-10 0 0.930 0.910 0.930 0.880 0.990 744,000 678,800 0.9124 0.314 0.307 0.314 0.297 0.334 2,205,674 0.3078 1.09%
2011-10-07 0 0.920 0.900 0.940 0.820 0.930 2,069,010 1,844,969 0.8917 0.310 0.304 0.317 0.277 0.314 6,133,820 0.3008 13.58%
2011-10-06 0 0.810 0.780 0.810 0.790 0.830 533,000 428,380 0.8037 0.273 0.263 0.273 0.266 0.280 1,580,140 0.2711 5.19%
2011-10-04 0 0.770 0.760 0.770 0.750 0.800 2,439,000 1,876,100 0.7692 0.260 0.256 0.260 0.253 0.270 7,230,698 0.2595 -3.75%
2011-10-03 0 0.800 0.790 0.800 0.730 0.800 1,202,000 912,310 0.7590 0.270 0.266 0.270 0.246 0.270 3,563,468 0.2560 2.56%
2011-09-30 0 0.780 0.770 0.780 0.730 0.820 7,241,000 5,548,850 0.7663 0.263 0.260 0.263 0.246 0.277 21,466,782 0.2585 -4.88%
2011-09-28 0 0.820 0.810 0.830 0.800 0.870 3,058,000 2,523,460 0.8252 0.277 0.273 0.280 0.270 0.293 9,065,795 0.2783 -3.53%
2011-09-27 0 0.850 0.850 0.860 0.830 0.980 4,158,000 3,576,530 0.8602 0.287 0.287 0.290 0.280 0.331 12,326,872 0.2901 -4.49%
2011-09-26 0 0.890 0.880 0.890 0.880 1.000 1,652,000 1,534,350 0.9288 0.300 0.297 0.300 0.297 0.337 4,897,545 0.3133 -9.18%
2011-09-23 0 0.980 0.950 0.980 0.930 1.040 1,885,001 1,861,271 0.9874 0.331 0.320 0.331 0.314 0.351 5,588,304 0.3331 -5.77%
2011-09-22 0 1.040 1.010 1.030 1.000 1.120 1,733,000 1,771,270 1.0221 0.351 0.341 0.347 0.337 0.378 5,137,679 0.3448 -7.14%
2011-09-21 0 1.120 1.090 1.120 1.100 1.150 429,000 476,720 1.1112 0.378 0.368 0.378 0.371 0.388 1,271,820 0.3748 -2.61%
2011-09-20 0 1.150 1.130 1.150 1.130 1.230 725,000 834,290 1.1507 0.388 0.381 0.388 0.381 0.415 2,149,346 0.3882 -6.12%
2011-09-19 0 1.240 1.210 1.240 1.220 1.310 215,000 271,490 1.2627 0.413 0.403 0.413 0.407 0.437 645,197 0.4208 -3.12%
2011-09-16 0 1.280 1.230 1.280 1.240 1.360 633,000 806,580 1.2742 0.427 0.410 0.427 0.413 0.453 1,899,581 0.4246 -2.29%
2011-09-15 0 1.310 1.280 1.310 1.230 1.410 1,996,100 2,536,045 1.2705 0.437 0.427 0.437 0.410 0.470 5,990,131 0.4234 -2.96%
2011-09-14 0 1.350 1.360 1.400 1.340 1.540 1,392,000 1,940,730 1.3942 0.450 0.453 0.467 0.447 0.513 4,177,277 0.4646 -9.40%
2011-09-12 0 1.490 1.430 1.480 1.450 1.520 1,513,000 2,279,610 1.5067 0.497 0.477 0.493 0.483 0.507 4,540,388 0.5021 -3.25%
2011-09-09 0 1.540 1.530 1.550 1.530 1.550 150,000 232,260 1.5484 0.513 0.510 0.517 0.510 0.517 450,138 0.5160 -0.65%
2011-09-08 0 1.550 1.540 1.550 1.540 1.610 333,000 525,030 1.5767 0.517 0.513 0.517 0.513 0.537 999,305 0.5254 -1.27%
2011-09-07 0 1.570 1.530 1.570 1.520 1.570 357,000 551,370 1.5445 0.523 0.510 0.523 0.507 0.523 1,071,327 0.5147 0.64%
2011-09-06 0 1.560 1.530 1.560 1.510 1.560 528,000 809,440 1.5330 0.520 0.510 0.520 0.503 0.520 1,584,484 0.5109 -1.27%
2011-09-05 0 1.580 1.560 1.580 1.520 1.580 59,000 90,720 1.5376 0.527 0.520 0.527 0.507 0.527 177,054 0.5124 -2.47%
2011-09-02 0 1.620 1.590 1.620 1.580 1.650 149,000 242,440 1.6271 0.540 0.530 0.540 0.527 0.550 447,137 0.5422 -1.82%
2011-09-01 0 1.650 1.640 1.670 1.630 1.700 169,000 281,120 1.6634 0.550 0.546 0.556 0.543 0.566 507,155 0.5543 -2.94%
2011-08-31 0 1.700 1.670 1.700 1.660 1.730 174,000 297,450 1.7095 0.566 0.556 0.566 0.553 0.576 522,160 0.5697 1.80%
2011-08-30 0 1.670 1.630 1.670 1.610 1.670 219,000 362,300 1.6543 0.556 0.543 0.556 0.537 0.556 657,201 0.5513 2.45%
2011-08-29 0 1.630 1.600 1.630 1.600 1.650 836,000 1,345,920 1.6100 0.543 0.533 0.543 0.533 0.550 2,508,767 0.5365 0.62%
2011-08-26 0 1.620 1.600 1.630 1.600 1.660 533,000 867,830 1.6282 0.540 0.533 0.543 0.533 0.553 1,599,489 0.5426 -1.82%
2011-08-25 0 1.650 1.610 1.650 1.610 1.720 529,000 855,780 1.6177 0.550 0.537 0.550 0.537 0.573 1,587,485 0.5391 2.48%
2011-08-24 0 1.610 1.600 1.620 1.550 1.620 379,000 601,030 1.5858 0.537 0.533 0.540 0.517 0.540 1,137,348 0.5284 1.90%
2011-08-23 0 1.580 1.550 1.580 1.550 1.580 115,000 178,950 1.5561 0.527 0.517 0.527 0.517 0.527 345,105 0.5185 0.00%
2011-08-22 0 1.580 1.530 1.580 1.530 1.700 626,000 1,015,680 1.6225 0.527 0.510 0.527 0.510 0.566 1,878,574 0.5407 -7.06%
2011-08-19 0 1.700 1.660 1.700 1.640 1.720 425,000 702,760 1.6536 0.566 0.553 0.566 0.546 0.573 1,275,390 0.5510 0.59%
2011-08-18 0 1.690 1.690 1.700 1.690 1.750 201,000 342,820 1.7056 0.563 0.563 0.566 0.563 0.583 603,184 0.5684 0.00%
2011-08-17 0 1.690 1.680 1.700 1.670 1.770 2,732,000 4,685,810 1.7152 0.563 0.560 0.566 0.556 0.590 8,198,506 0.5715 1.20%
2011-08-16 0 1.670 1.650 1.690 1.620 1.720 212,000 348,610 1.6444 0.556 0.550 0.563 0.540 0.573 636,194 0.5480 3.09%
2011-08-15 0 1.620 1.600 1.620 1.550 1.620 1,385,000 2,179,197 1.5734 0.540 0.533 0.540 0.517 0.540 4,156,270 0.5243 3.18%
2011-08-12 0 1.570 1.530 1.580 1.530 1.630 1,085,000 1,711,190 1.5771 0.523 0.510 0.527 0.510 0.543 3,255,995 0.5256 1.29%
2011-08-11 0 1.550 1.500 1.550 1.500 1.600 322,000 495,510 1.5389 0.517 0.500 0.517 0.500 0.533 966,295 0.5128 -3.13%
2011-08-10 0 1.600 1.560 1.580 1.580 1.750 1,003,000 1,661,160 1.6562 0.533 0.520 0.527 0.527 0.583 3,009,920 0.5519 -2.44%
2011-08-09 0 1.640 1.630 1.640 1.500 1.640 2,647,000 4,193,800 1.5844 0.546 0.543 0.546 0.500 0.546 7,943,428 0.5280 -2.38%
2011-08-08 0 1.680 1.650 1.680 1.640 1.750 1,541,000 2,594,420 1.6836 0.560 0.550 0.560 0.546 0.583 4,624,413 0.5610 -5.62%
2011-08-05 0 1.780 1.760 1.780 1.750 1.850 1,882,000 3,393,170 1.8030 0.593 0.586 0.593 0.583 0.616 5,647,726 0.6008 -8.25%
2011-08-04 0 1.940 1.920 1.940 1.910 2.010 1,641,000 3,178,950 1.9372 0.646 0.640 0.646 0.636 0.670 4,924,505 0.6455 -3.00%
2011-08-03 0 2.000 1.970 2.000 1.960 2.090 1,404,000 2,815,620 2.0054 0.666 0.656 0.666 0.653 0.696 4,213,288 0.6683 -4.31%
2011-08-02 0 2.090 2.050 2.090 2.050 2.170 6,464,000 13,685,570 2.1172 0.696 0.683 0.696 0.683 0.723 19,397,928 0.7055 -3.24%
2011-08-01 0 2.160 2.130 2.160 2.120 2.220 346,000 749,220 2.1654 0.720 0.710 0.720 0.706 0.740 1,038,317 0.7216 -1.82%
2011-07-29 0 2.200 2.170 2.200 2.160 2.200 153,000 333,120 2.1773 0.733 0.723 0.733 0.720 0.733 459,140 0.7255 1.38%
2011-07-28 0 2.170 2.150 2.170 2.000 2.170 319,000 682,810 2.1405 0.723 0.716 0.723 0.666 0.723 957,293 0.7133 -1.36%
2011-07-27 0 2.200 2.190 2.210 2.180 2.200 157,000 344,680 2.1954 0.733 0.730 0.736 0.726 0.733 471,144 0.7316 0.00%
2011-07-26 0 2.200 2.180 2.200 2.180 2.200 168,000 368,440 2.1931 0.733 0.726 0.733 0.726 0.733 504,154 0.7308 0.00%
2011-07-25 0 2.200 2.170 2.200 2.150 2.200 560,680 1,215,944 2.1687 0.733 0.723 0.733 0.716 0.733 1,682,554 0.7227 -0.45%
2011-07-22 0 2.210 2.190 2.210 2.180 2.210 483,000 1,062,500 2.1998 0.736 0.730 0.736 0.726 0.736 1,449,443 0.7330 0.45%
2011-07-21 0 2.200 2.180 2.220 2.200 2.240 458,000 1,007,940 2.2007 0.733 0.726 0.740 0.733 0.746 1,374,420 0.7334 0.00%
2011-07-20 0 2.200 2.200 2.220 2.160 2.240 302,000 662,390 2.1933 0.733 0.733 0.740 0.720 0.746 906,277 0.7309 1.38%
2011-07-19 0 2.170 2.170 2.220 2.140 2.220 218,000 473,160 2.1705 0.723 0.723 0.740 0.713 0.740 654,200 0.7233 -3.12%
2011-07-18 0 2.240 2.200 2.250 2.180 2.260 292,000 649,240 2.2234 0.746 0.733 0.750 0.726 0.753 876,268 0.7409 0.90%
2011-07-15 0 2.220 2.190 2.220 2.160 2.240 78,000 172,650 2.2135 0.740 0.730 0.740 0.720 0.746 234,072 0.7376 -1.33%
2011-07-14 0 2.250 2.150 2.250 2.220 2.250 4,000 8,910 2.2275 0.750 0.716 0.750 0.740 0.750 12,004 0.7423 1.81%
2011-07-13 0 2.210 2.180 2.210 2.180 2.210 731,000 1,607,910 2.1996 0.736 0.726 0.736 0.726 0.736 2,193,670 0.7330 3.76%
2011-07-12 0 2.130 2.130 2.140 2.130 2.220 579,000 1,251,270 2.1611 0.710 0.710 0.713 0.710 0.740 1,737,531 0.7201 -5.33%
2011-07-11 0 2.250 2.200 2.250 2.200 2.300 339,000 761,120 2.2452 0.750 0.733 0.750 0.733 0.766 1,017,311 0.7482 -1.32%
2011-07-08 0 2.280 2.240 2.280 2.220 2.330 671,000 1,527,940 2.2771 0.760 0.746 0.760 0.740 0.776 2,013,615 0.7588 0.44%
2011-07-07 0 2.270 2.250 2.280 2.230 2.290 135,000 305,655 2.2641 0.756 0.750 0.760 0.743 0.763 405,124 0.7545 0.89%
2011-07-06 0 2.250 2.230 2.250 2.220 2.290 320,000 716,470 2.2390 0.750 0.743 0.750 0.740 0.763 960,293 0.7461 -2.17%
2011-07-05 0 2.300 2.250 2.300 2.230 2.320 895,000 2,036,755 2.2757 0.766 0.750 0.766 0.743 0.773 2,685,821 0.7583 2.22%
2011-07-04 0 2.250 2.230 2.250 2.180 2.300 237,000 526,230 2.2204 0.750 0.743 0.750 0.726 0.766 711,217 0.7399 1.35%
2011-06-30 0 2.220 2.210 2.220 2.150 2.220 1,625,000 3,546,244 2.1823 0.740 0.736 0.740 0.716 0.740 4,876,490 0.7272 4.23%
2011-06-29 0 2.130 2.130 2.160 2.110 2.170 31,000 66,300 2.1387 0.710 0.710 0.720 0.703 0.723 93,028 0.7127 -0.47%
2011-06-28 0 2.140 2.120 2.150 2.100 2.150 77,000 163,430 2.1225 0.713 0.706 0.716 0.700 0.716 231,071 0.7073 -0.93%
2011-06-27 0 2.160 2.160 2.180 2.150 2.230 367,000 807,390 2.2000 0.720 0.720 0.726 0.716 0.743 1,101,337 0.7331 -0.46%
2011-06-24 0 2.170 2.160 2.170 2.020 2.180 1,134,000 2,389,420 2.1071 0.723 0.720 0.723 0.673 0.726 3,403,040 0.7021 4.33%
2011-06-23 0 2.080 2.050 2.080 1.980 2.100 1,965,000 3,967,170 2.0189 0.693 0.683 0.693 0.660 0.700 5,896,802 0.6728 -0.95%
2011-06-22 0 2.100 2.080 2.110 2.060 2.150 514,000 1,084,000 2.1089 0.700 0.693 0.703 0.686 0.716 1,542,471 0.7028 -1.41%
2011-06-21 0 2.130 2.100 2.140 2.100 2.160 1,264,000 2,690,810 2.1288 0.710 0.700 0.713 0.700 0.720 3,793,159 0.7094 0.47%
2011-06-20 0 2.120 2.090 2.130 2.100 2.200 211,000 448,020 2.1233 0.706 0.696 0.710 0.700 0.733 633,194 0.7076 -0.93%
2011-06-17 0 2.140 2.120 2.160 2.090 2.160 489,000 1,039,420 2.1256 0.713 0.706 0.720 0.696 0.720 1,467,448 0.7083 0.00%
2011-06-16 0 2.140 2.140 2.150 2.090 2.200 1,739,500 3,691,395 2.1221 0.713 0.713 0.716 0.696 0.733 5,220,095 0.7072 1.42%
2011-06-15 0 2.110 2.110 2.120 2.070 2.140 739,450 1,560,056 2.1098 0.703 0.703 0.706 0.690 0.713 2,219,028 0.7030 0.00%
2011-06-14 0 2.110 2.110 2.120 2.080 2.150 585,700 1,232,955 2.1051 0.703 0.703 0.706 0.693 0.716 1,757,637 0.7015 -3.65%
2011-06-13 0 2.190 2.190 2.200 2.050 2.200 622,000 1,332,410 2.1421 0.730 0.730 0.733 0.683 0.733 1,866,570 0.7138 3.79%
2011-06-10 0 2.110 2.100 2.110 2.090 2.200 1,524,000 3,258,670 2.1382 0.703 0.700 0.703 0.696 0.733 4,573,398 0.7125 -5.80%
2011-06-09 0 2.240 2.200 2.240 2.180 2.280 1,558,000 3,439,690 2.2078 0.746 0.733 0.746 0.726 0.760 4,675,429 0.7357 -2.18%
2011-06-08 0 2.290 2.270 2.290 2.240 2.330 1,361,000 3,088,620 2.2694 0.763 0.756 0.763 0.746 0.776 4,084,248 0.7562 -2.14%
2011-06-07 0 2.340 2.360 2.380 2.330 2.540 3,159,000 7,547,320 2.3891 0.780 0.786 0.793 0.776 0.846 9,479,897 0.7961 -7.51%
2011-06-03 0 2.530 2.520 2.530 2.490 2.530 1,086,000 2,727,710 2.5117 0.843 0.840 0.843 0.830 0.843 3,258,996 0.8370 0.40%
2011-06-02 0 2.520 2.510 2.540 2.470 2.550 1,238,000 3,116,320 2.5172 0.840 0.836 0.846 0.823 0.850 3,715,135 0.8388 0.80%
2011-06-01 0 2.500 2.470 2.500 2.410 2.670 2,306,000 5,876,390 2.5483 0.833 0.823 0.833 0.803 0.890 6,920,115 0.8492 0.40%
2011-05-31 0 2.490 2.480 2.500 2.400 2.520 1,431,000 3,541,070 2.4745 0.830 0.826 0.833 0.800 0.840 4,294,312 0.8246 3.75%
2011-05-30 0 2.400 2.370 2.400 2.260 2.410 1,407,000 3,307,300 2.3506 0.800 0.790 0.800 0.753 0.803 4,222,290 0.7833 1.69%
2011-05-27 0 2.360 2.370 2.400 2.200 2.430 53,402,000 114,116,190 2.1369 0.786 0.790 0.800 0.733 0.810 160,254,976 0.7121 1.72%
2011-05-26 0 2.320 2.290 2.320 2.200 2.330 826,000 1,870,590 2.2646 0.773 0.763 0.773 0.733 0.776 2,478,758 0.7546 2.65%
2011-05-25 0 2.260 2.240 2.260 2.180 2.280 1,240,000 2,770,340 2.2341 0.753 0.746 0.753 0.726 0.760 3,721,137 0.7445 0.00%
2011-05-24 0 2.260 2.250 2.260 2.230 2.330 429,000 970,590 2.2624 0.753 0.750 0.753 0.743 0.776 1,287,393 0.7539 -3.42%
2011-05-23 0 2.340 2.340 2.360 2.280 2.360 1,240,000 2,874,120 2.3178 0.780 0.780 0.786 0.760 0.786 3,721,137 0.7724 -3.31%
2011-05-20 0 2.420 2.400 2.430 2.370 2.460 404,000 972,430 2.4070 0.806 0.800 0.810 0.790 0.820 1,212,371 0.8021 -1.63%
2011-05-19 0 2.460 2.460 2.480 2.400 2.500 851,000 2,099,420 2.4670 0.820 0.820 0.826 0.800 0.833 2,553,780 0.8221 2.50%
2011-05-18 0 2.400 2.400 2.420 2.340 2.410 354,000 844,220 2.3848 0.800 0.800 0.806 0.780 0.803 1,062,325 0.7947 0.84%
2011-05-17 0 2.380 2.360 2.380 2.350 2.400 525,000 1,245,400 2.3722 0.793 0.786 0.793 0.783 0.800 1,575,481 0.7905 0.42%
2011-05-16 0 2.370 2.330 2.370 2.330 2.390 1,140,000 2,668,660 2.3409 0.790 0.776 0.790 0.776 0.796 3,421,046 0.7801 -0.84%
2011-05-13 0 2.390 2.390 2.400 2.330 2.390 284,000 672,090 2.3665 0.796 0.796 0.800 0.776 0.796 852,260 0.7886 3.02%
2011-05-12 0 2.320 2.320 2.370 2.300 2.440 1,693,000 4,035,330 2.3835 0.773 0.773 0.790 0.766 0.813 5,080,553 0.7943 -3.33%
2011-05-11 0 2.400 2.400 2.420 2.250 2.420 3,524,000 8,032,970 2.2795 0.800 0.800 0.806 0.750 0.806 10,575,232 0.7596 4.35%
2011-05-09 0 2.300 2.300 2.330 2.300 2.380 1,840,000 4,277,400 2.3247 0.766 0.766 0.776 0.766 0.793 5,521,687 0.7747 -2.13%
2011-05-06 0 2.350 2.340 2.370 2.240 2.350 2,223,000 5,130,430 2.3079 0.783 0.780 0.790 0.746 0.783 6,671,039 0.7691 4.91%
2011-05-05 0 2.240 2.250 2.260 2.240 2.290 1,198,000 2,706,690 2.2593 0.746 0.750 0.753 0.746 0.763 3,595,099 0.7529 -0.88%
2011-05-04 0 2.260 2.260 2.280 2.250 2.350 1,603,000 3,665,170 2.2864 0.753 0.753 0.760 0.750 0.783 4,810,470 0.7619 -1.31%
2011-05-03 0 2.290 2.280 2.300 2.260 2.340 1,041,000 2,389,020 2.2949 0.763 0.760 0.766 0.753 0.780 3,123,955 0.7647 -0.87%
2011-04-29 0 2.310 2.280 2.310 2.230 2.430 2,428,000 5,607,560 2.3095 0.770 0.760 0.770 0.743 0.810 7,286,227 0.7696 -3.35%
2011-04-28 0 2.390 2.360 2.370 2.360 2.550 3,645,000 8,890,980 2.4392 0.796 0.786 0.790 0.786 0.850 10,938,343 0.8128 -6.64%
2011-04-27 0 2.560 2.550 2.560 2.540 2.620 1,021,000 2,632,070 2.5779 0.853 0.850 0.853 0.846 0.873 3,063,936 0.8590 -1.35%
2011-04-26 0 2.640 2.640 2.650 2.610 2.670 1,557,000 4,097,930 2.6319 0.865 0.865 0.868 0.855 0.875 4,753,453 0.8621 -0.75%
2011-04-21 0 2.660 2.660 2.670 2.600 2.730 2,614,000 7,004,390 2.6796 0.871 0.871 0.875 0.852 0.894 7,980,427 0.8777 1.92%
2011-04-20 0 2.610 2.580 2.610 2.570 2.620 2,404,000 6,221,990 2.5882 0.855 0.845 0.855 0.842 0.858 7,339,307 0.8478 -0.38%
2011-04-19 0 2.620 2.620 2.630 2.580 2.680 235,000 620,380 2.6399 0.858 0.858 0.861 0.845 0.878 717,445 0.8647 -1.13%
2011-04-18 0 2.650 2.640 2.680 2.650 2.700 446,000 1,188,960 2.6658 0.868 0.865 0.878 0.868 0.884 1,361,618 0.8732 -1.85%
2011-04-15 0 2.700 2.700 2.710 2.650 2.710 2,086,000 5,588,450 2.6790 0.884 0.884 0.888 0.868 0.888 6,368,466 0.8775 -1.10%
2011-04-14 0 2.730 2.710 2.730 2.670 2.780 2,122,000 5,788,190 2.7277 0.894 0.888 0.894 0.875 0.911 6,478,373 0.8935 -2.15%
2011-04-13 0 2.790 2.780 2.800 2.720 2.910 20,614,500 53,617,185 2.6009 0.914 0.911 0.917 0.891 0.953 62,935,164 0.8519 1.82%
2011-04-12 0 2.740 2.700 2.740 2.690 2.800 1,108,000 3,020,740 2.7263 0.897 0.884 0.897 0.881 0.917 3,382,675 0.8930 -0.36%
2011-04-11 0 2.750 2.700 2.750 2.700 2.820 1,322,000 3,666,530 2.7735 0.901 0.884 0.901 0.884 0.924 4,036,008 0.9085 -1.43%
2011-04-08 0 2.790 2.770 2.790 2.750 2.810 519,000 1,436,220 2.7673 0.914 0.907 0.914 0.901 0.920 1,584,484 0.9064 -1.06%
2011-04-07 0 2.820 2.790 2.820 2.760 2.820 3,664,000 10,234,710 2.7933 0.924 0.914 0.924 0.904 0.924 11,186,031 0.9150 2.17%
2011-04-06 0 2.760 2.760 2.770 2.750 2.830 416,000 1,150,460 2.7655 0.904 0.904 0.907 0.901 0.927 1,270,030 0.9059 -2.13%
2011-04-04 0 2.820 2.790 2.820 2.710 2.840 1,039,000 2,879,500 2.7714 0.924 0.914 0.924 0.888 0.930 3,172,021 0.9078 0.36%
2011-04-01 0 2.810 2.770 2.810 2.760 2.810 478,000 1,330,440 2.7833 0.920 0.907 0.920 0.904 0.920 1,459,313 0.9117 1.81%
2011-03-31 0 2.760 2.750 2.760 2.680 2.820 1,508,000 4,144,060 2.7481 0.904 0.901 0.904 0.878 0.924 4,603,858 0.9001 1.10%
2011-03-30 0 2.730 2.710 2.730 2.600 2.730 453,000 1,211,830 2.6751 0.894 0.888 0.894 0.852 0.894 1,382,989 0.8762 1.87%
2011-03-29 0 2.680 2.680 2.710 2.670 2.750 1,961,000 5,286,770 2.6960 0.878 0.878 0.888 0.875 0.901 5,986,847 0.8831 -0.37%
2011-03-28 0 2.690 2.690 2.730 2.680 2.690 76,000 203,750 2.6809 0.881 0.881 0.894 0.878 0.881 232,025 0.8781 1.13%
2011-03-25 0 2.660 2.660 2.680 2.600 2.690 1,129,600 2,989,562 2.6466 0.871 0.871 0.878 0.852 0.881 3,448,619 0.8669 -1.48%
2011-03-24 0 2.700 2.700 2.710 2.680 2.700 68,000 182,930 2.6901 0.884 0.884 0.888 0.878 0.884 207,601 0.8812 0.75%
2011-03-23 0 2.680 2.680 2.700 2.660 2.680 47,000 125,190 2.6636 0.878 0.878 0.884 0.871 0.878 143,489 0.8725 0.37%
2011-03-22 0 2.670 2.670 2.700 2.660 2.750 775,000 2,096,820 2.7056 0.875 0.875 0.884 0.871 0.901 2,366,041 0.8862 -0.37%
2011-03-21 0 2.680 2.650 2.680 2.650 2.700 673,000 1,795,570 2.6680 0.878 0.868 0.878 0.868 0.884 2,054,639 0.8739 3.47%
2011-03-18 0 2.590 2.590 2.600 2.590 2.620 240,000 624,690 2.6029 0.848 0.848 0.852 0.848 0.858 732,709 0.8526 0.00%
2011-03-17 0 2.590 2.570 2.590 2.520 2.620 392,600 1,009,960 2.5725 0.848 0.842 0.848 0.825 0.858 1,198,591 0.8426 -2.26%
2011-03-16 0 2.650 2.650 2.680 2.620 2.690 332,000 880,990 2.6536 0.868 0.868 0.878 0.858 0.881 1,013,581 0.8692 -1.49%
2011-03-15 0 2.690 2.660 2.690 2.550 2.690 403,000 1,058,640 2.6269 0.881 0.871 0.881 0.835 0.881 1,230,341 0.8604 -1.10%
2011-03-14 0 2.720 2.690 2.720 2.620 2.720 667,000 1,788,940 2.6821 0.891 0.881 0.891 0.858 0.891 2,036,322 0.8785 -1.81%
2011-03-11 0 2.770 2.770 2.800 2.730 2.820 445,000 1,244,830 2.7974 0.907 0.907 0.917 0.894 0.924 1,358,565 0.9163 -1.42%
2011-03-10 0 2.810 2.800 2.820 2.800 2.820 493,000 1,384,200 2.8077 0.920 0.917 0.924 0.917 0.924 1,505,107 0.9197 0.36%
2011-03-09 0 2.800 2.770 2.800 2.760 2.830 525,000 1,460,200 2.7813 0.917 0.907 0.917 0.904 0.927 1,602,802 0.9110 0.36%
2011-03-08 0 2.790 2.790 2.800 2.770 2.880 1,193,000 3,366,670 2.8220 0.914 0.914 0.917 0.907 0.943 3,642,177 0.9244 -2.45%
2011-03-07 0 2.860 2.860 2.880 2.830 2.900 1,148,100 3,293,258 2.8684 0.937 0.937 0.943 0.927 0.950 3,505,099 0.9396 -0.69%
2011-03-04 0 2.880 2.850 2.880 2.790 2.890 1,282,000 3,675,420 2.8669 0.943 0.934 0.943 0.914 0.947 3,913,890 0.9391 3.23%
2011-03-03 0 2.790 2.770 2.790 2.640 2.860 3,076,000 8,473,870 2.7548 0.914 0.907 0.914 0.865 0.937 9,390,893 0.9023 5.68%
2011-03-02 0 2.640 2.630 2.640 2.600 2.640 1,639,000 4,280,080 2.6114 0.865 0.861 0.865 0.852 0.865 5,003,795 0.8554 -0.75%
2011-03-01 0 2.660 2.660 2.680 2.640 2.730 1,566,000 4,189,790 2.6755 0.871 0.871 0.878 0.865 0.894 4,780,929 0.8764 -1.85%
2011-02-28 0 2.710 2.710 2.720 2.600 2.750 855,900 2,298,361 2.6853 0.888 0.888 0.891 0.852 0.901 2,613,025 0.8796 2.65%
2011-02-25 0 2.640 2.590 2.640 2.510 2.650 377,400 968,702 2.5668 0.865 0.848 0.865 0.822 0.868 1,152,186 0.8408 5.18%
2011-02-24 0 2.510 2.510 2.540 2.480 2.600 941,000 2,367,040 2.5155 0.822 0.822 0.832 0.812 0.852 2,872,832 0.8239 -3.46%
2011-02-23 0 2.600 2.590 2.600 2.550 2.760 5,964,000 15,888,310 2.6640 0.852 0.848 0.852 0.835 0.904 18,207,830 0.8726 2.36%
2011-02-22 0 2.540 2.510 2.540 2.500 2.600 4,513,000 11,389,050 2.5236 0.832 0.822 0.832 0.819 0.852 13,777,991 0.8266 -3.79%
2011-02-21 0 2.640 2.630 2.640 2.580 2.640 920,200 2,389,488 2.5967 0.865 0.861 0.865 0.845 0.865 2,809,330 0.8506 0.38%
2011-02-18 0 2.630 2.610 2.640 2.590 2.710 1,390,000 3,639,000 2.6180 0.861 0.855 0.865 0.848 0.888 4,243,609 0.8575 -2.23%
2011-02-17 0 2.690 2.670 2.690 2.670 2.740 3,714,800 10,063,752 2.7091 0.881 0.875 0.881 0.875 0.897 11,341,121 0.8874 0.37%
2011-02-16 0 2.680 2.680 2.690 2.660 2.710 3,012,000 8,103,400 2.6904 0.878 0.878 0.881 0.871 0.888 9,195,504 0.8812 0.00%
2011-02-15 0 2.680 2.670 2.690 2.610 2.770 2,322,000 6,191,790 2.6666 0.878 0.875 0.881 0.855 0.907 7,088,964 0.8734 -1.83%
2011-02-14 0 2.730 2.700 2.730 2.680 2.850 2,308,000 6,260,450 2.7125 0.894 0.884 0.894 0.878 0.934 7,046,223 0.8885 0.74%
2011-02-11 0 2.710 2.710 2.720 2.690 2.780 2,553,000 6,930,500 2.7146 0.888 0.888 0.891 0.881 0.911 7,794,197 0.8892 -0.73%
2011-02-10 0 2.730 2.730 2.740 2.680 2.750 2,354,000 6,393,660 2.7161 0.894 0.894 0.897 0.878 0.901 7,186,659 0.8897 -1.44%
2011-02-09 0 2.770 2.770 2.780 2.750 2.820 858,200 2,374,544 2.7669 0.907 0.907 0.911 0.901 0.924 2,620,047 0.9063 -2.12%
2011-02-08 0 2.830 2.820 2.830 2.760 2.900 1,075,000 3,035,950 2.8241 0.927 0.924 0.927 0.904 0.950 3,281,928 0.9251 -2.41%
2011-02-07 0 2.900 2.890 2.900 2.860 2.900 209,000 602,080 2.8808 0.950 0.947 0.950 0.937 0.950 638,068 0.9436 2.47%
2011-02-02 0 2.830 2.800 2.850 2.790 2.860 310,000 875,510 2.8242 0.927 0.917 0.934 0.914 0.937 946,416 0.9251 0.35%
2011-02-01 0 2.820 2.800 2.820 2.770 2.850 417,000 1,169,250 2.8040 0.924 0.917 0.924 0.907 0.934 1,273,083 0.9184 0.36%
2011-01-31 0 2.810 2.780 2.840 2.740 2.840 488,000 1,362,840 2.7927 0.920 0.911 0.930 0.897 0.930 1,489,843 0.9148 -0.35%
2011-01-28 0 2.820 2.810 2.830 2.770 2.920 2,663,000 7,585,640 2.8485 0.924 0.920 0.927 0.907 0.956 8,130,022 0.9330 -0.35%
2011-01-27 0 2.830 2.820 2.860 2.530 2.870 11,835,800 31,743,064 2.6820 0.927 0.924 0.937 0.829 0.940 36,134,178 0.8785 3.66%
2011-01-26 0 2.730 2.700 2.730 2.700 2.890 1,365,000 3,766,100 2.7590 0.894 0.884 0.894 0.884 0.947 4,167,285 0.9037 -2.50%
2011-01-25 0 2.800 2.800 2.820 2.720 2.910 2,738,000 7,666,810 2.8001 0.917 0.917 0.924 0.891 0.953 8,358,994 0.9172 -1.06%
2011-01-24 0 2.830 2.840 2.880 2.800 3.080 2,701,000 7,838,330 2.9020 0.927 0.930 0.943 0.917 1.009 8,246,035 0.9506 -5.03%
2011-01-21 0 2.980 2.960 2.980 2.960 3.000 1,668,000 4,963,790 2.9759 0.976 0.970 0.976 0.970 0.983 5,092,331 0.9748 -0.67%
2011-01-20 0 3.000 2.990 3.000 2.970 3.120 2,629,000 7,935,260 3.0184 0.983 0.979 0.983 0.973 1.022 8,026,222 0.9887 -3.23%
2011-01-19 0 3.100 3.100 3.120 3.010 3.120 1,176,000 3,609,000 3.0689 1.015 1.015 1.022 0.986 1.022 3,590,276 1.0052 2.99%
2011-01-18 0 3.010 3.000 3.010 3.000 3.070 2,458,000 7,423,430 3.0201 0.986 0.983 0.986 0.983 1.006 7,504,166 0.9892 -1.31%
2011-01-17 0 3.050 3.030 3.050 3.020 3.130 2,064,000 6,310,820 3.0576 0.999 0.992 0.999 0.989 1.025 6,301,301 1.0015 -2.87%
2011-01-14 0 3.140 3.140 3.150 3.130 3.170 674,000 2,122,830 3.1496 1.029 1.029 1.032 1.025 1.038 2,057,692 1.0317 -0.63%
2011-01-13 0 3.160 3.160 3.190 3.140 3.200 1,008,000 3,198,010 3.1726 1.035 1.035 1.045 1.029 1.048 3,077,380 1.0392 0.64%
2011-01-12 0 3.140 3.140 3.150 3.080 3.200 2,706,000 8,462,990 3.1275 1.029 1.029 1.032 1.009 1.048 8,261,299 1.0244 2.61%
2011-01-11 0 3.060 3.060 3.070 3.050 3.070 1,000,000 3,062,010 3.0620 1.002 1.002 1.006 0.999 1.006 3,052,956 1.0030 0.00%
2011-01-10 0 3.060 3.060 3.070 3.060 3.160 718,000 2,211,930 3.0807 1.002 1.002 1.006 1.002 1.035 2,192,023 1.0091 -0.33%
2011-01-07 0 3.070 3.060 3.070 3.040 3.110 619,000 1,911,710 3.0884 1.006 1.002 1.006 0.996 1.019 1,889,780 1.0116 0.33%
2011-01-06 0 3.060 3.060 3.080 3.050 3.180 1,251,000 3,862,120 3.0872 1.002 1.002 1.009 0.999 1.042 3,819,248 1.0112 -2.55%
2011-01-05 0 3.140 3.130 3.140 3.110 3.170 845,000 2,657,770 3.1453 1.029 1.025 1.029 1.019 1.038 2,579,748 1.0302 -2.48%
2011-01-04 0 3.220 3.200 3.220 3.150 3.220 1,213,000 3,863,990 3.1855 1.055 1.048 1.055 1.032 1.055 3,703,236 1.0434 1.58%
2011-01-03 0 3.170 3.160 3.170 3.050 3.180 1,909,000 5,945,820 3.1146 1.038 1.035 1.038 0.999 1.042 5,828,093 1.0202 -0.94%
2010-12-31 0 3.200 3.200 3.210 2.990 3.230 3,359,000 10,367,140 3.0864 1.048 1.048 1.051 0.979 1.058 10,254,880 1.0109 2.56%
2010-12-30 0 3.120 3.060 3.120 3.040 3.160 2,177,000 6,710,220 3.0823 1.022 1.002 1.022 0.996 1.035 6,646,286 1.0096 0.65%
2010-12-29 0 3.100 3.050 3.110 3.010 3.110 6,609,000 20,186,620 3.0544 1.015 0.999 1.019 0.986 1.019 20,176,987 1.0005 0.65%
2010-12-28 0 3.080 3.080 3.100 2.980 3.100 1,501,000 4,582,110 3.0527 1.009 1.009 1.015 0.976 1.015 4,582,487 0.9999 0.00%
2010-12-24 0 3.080 3.050 3.080 3.050 3.120 613,000 1,888,450 3.0807 1.009 0.999 1.009 0.999 1.022 1,871,462 1.0091 -0.65%
2010-12-23 0 3.100 3.100 3.110 3.080 3.140 814,000 2,525,296 3.1023 1.015 1.015 1.019 1.009 1.029 2,485,106 1.0162 -0.32%
2010-12-22 0 3.110 3.090 3.110 3.080 3.150 232,000 719,910 3.1031 1.019 1.012 1.019 1.009 1.032 708,286 1.0164 -0.32%
2010-12-21 0 3.120 3.090 3.120 3.040 3.160 1,104,000 3,398,780 3.0786 1.022 1.012 1.022 0.996 1.035 3,370,464 1.0084 0.65%
2010-12-20 0 3.100 3.080 3.100 3.070 3.120 826,000 2,546,990 3.0835 1.015 1.009 1.015 1.006 1.022 2,521,742 1.0100 -1.90%
2010-12-17 0 3.160 3.160 3.170 3.100 3.160 189,000 594,110 3.1434 1.035 1.035 1.038 1.015 1.035 577,009 1.0296 0.64%
2010-12-16 0 3.140 3.140 3.160 3.120 3.210 1,710,000 5,393,900 3.1543 1.029 1.029 1.035 1.022 1.051 5,220,555 1.0332 -3.68%
2010-12-15 0 3.260 3.250 3.290 3.240 3.300 1,630,000 5,330,890 3.2705 1.068 1.065 1.078 1.061 1.081 4,976,319 1.0713 -1.81%
2010-12-14 0 3.320 3.320 3.340 3.260 3.360 3,108,000 10,301,070 3.3144 1.087 1.087 1.094 1.068 1.101 9,488,588 1.0856 0.61%
2010-12-13 0 3.300 3.280 3.300 3.260 3.340 1,479,000 4,868,850 3.2920 1.081 1.074 1.081 1.068 1.094 4,515,322 1.0783 0.30%
2010-12-10 0 3.290 3.280 3.290 3.180 3.290 1,208,000 3,927,470 3.2512 1.078 1.074 1.078 1.042 1.078 3,687,971 1.0649 -0.60%
2010-12-09 0 3.310 3.290 3.310 3.290 3.390 731,000 2,429,530 3.3236 1.084 1.078 1.084 1.078 1.110 2,231,711 1.0886 -2.36%
2010-12-08 0 3.390 3.370 3.390 3.350 3.440 1,062,000 3,603,270 3.3929 1.110 1.104 1.110 1.097 1.127 3,242,239 1.1114 0.30%
2010-12-07 0 3.380 3.380 3.400 3.320 3.420 4,166,000 14,093,820 3.3831 1.107 1.107 1.114 1.087 1.120 12,718,615 1.1081 -2.31%
2010-12-06 0 3.460 3.430 3.460 3.380 3.540 5,203,000 18,056,140 3.4703 1.133 1.124 1.133 1.107 1.160 15,884,531 1.1367 0.58%
2010-12-03 0 3.440 3.440 3.450 3.290 3.490 7,144,000 24,422,660 3.4186 1.127 1.127 1.130 1.078 1.143 21,810,319 1.1198 4.56%
2010-12-02 0 3.290 3.280 3.290 3.220 3.320 3,654,000 11,930,370 3.2650 1.078 1.074 1.078 1.055 1.087 11,155,502 1.0695 1.54%
2010-12-01 0 3.240 3.200 3.240 3.200 3.330 1,493,000 4,851,470 3.2495 1.061 1.048 1.061 1.048 1.091 4,558,064 1.0644 -1.22%
2010-11-30 0 3.280 3.290 3.300 3.210 3.380 6,882,000 22,735,410 3.3036 1.074 1.078 1.081 1.051 1.107 21,010,444 1.0821 1.23%
2010-11-29 0 3.240 3.230 3.260 3.090 3.260 6,654,000 21,385,855 3.2140 1.061 1.058 1.068 1.012 1.068 20,314,370 1.0527 5.88%
2010-11-26 0 3.060 3.050 3.100 3.040 3.140 1,688,000 5,216,580 3.0904 1.002 0.999 1.015 0.996 1.029 5,153,390 1.0123 -0.33%
2010-11-25 0 3.070 3.070 3.100 2.990 3.120 2,187,000 6,720,660 3.0730 1.006 1.006 1.015 0.979 1.022 6,676,815 1.0066 2.33%
2010-11-24 0 3.000 3.000 3.020 2.970 3.040 725,000 2,177,860 3.0039 0.983 0.983 0.989 0.973 0.996 2,213,393 0.9839 -0.99%
2010-11-23 0 3.030 3.020 3.070 3.010 3.070 3,248,000 9,875,060 3.0404 0.992 0.989 1.006 0.986 1.006 9,916,002 0.9959 -0.33%
2010-11-22 0 3.040 3.040 3.050 3.010 3.090 1,132,000 3,449,450 3.0472 0.996 0.996 0.999 0.986 1.012 3,455,946 0.9981 -1.62%
2010-11-19 0 3.090 3.090 3.100 3.060 3.150 836,000 2,589,160 3.0971 1.012 1.012 1.015 1.002 1.032 2,552,271 1.0145 0.32%
2010-11-18 0 3.080 3.080 3.090 3.020 3.150 1,117,000 3,475,170 3.1112 1.009 1.009 1.012 0.989 1.032 3,410,152 1.0191 0.98%
2010-11-17 0 3.050 3.040 3.050 2.990 3.170 4,150,000 12,834,890 3.0927 0.999 0.996 0.999 0.979 1.038 12,669,768 1.0130 -2.24%
2010-11-16 0 3.120 3.090 3.120 3.060 3.180 3,772,000 11,767,870 3.1198 1.022 1.012 1.022 1.002 1.042 11,515,751 1.0219 2.30%
2010-11-15 0 3.050 3.050 3.070 3.000 3.070 2,095,000 6,374,190 3.0426 0.999 0.999 1.006 0.983 1.006 6,395,943 0.9966 -0.33%
2010-11-12 0 3.060 3.050 3.060 2.990 3.100 2,618,000 7,989,400 3.0517 1.002 0.999 1.002 0.979 1.015 7,992,639 0.9996 1.66%
2010-11-11 0 3.010 3.000 3.010 2.980 3.100 5,360,000 16,251,140 3.0319 0.986 0.983 0.986 0.976 1.015 16,363,845 0.9931 2.38%
2010-11-10 0 2.940 2.940 2.960 2.930 3.080 4,463,000 13,263,930 2.9720 0.963 0.963 0.970 0.960 1.009 13,625,343 0.9735 -3.92%
2010-11-09 0 3.060 3.020 3.060 2.960 3.120 5,492,000 16,574,090 3.0179 1.002 0.989 1.002 0.970 1.022 16,766,835 0.9885 -0.65%
2010-11-08 0 3.080 3.050 3.080 3.010 3.240 7,338,000 22,859,130 3.1152 1.009 0.999 1.009 0.986 1.061 22,402,592 1.0204 -2.53%
2010-11-05 0 3.160 3.160 3.180 3.140 3.240 1,135,000 3,598,220 3.1702 1.035 1.035 1.042 1.029 1.061 3,465,105 1.0384 -0.63%
2010-11-04 0 3.180 3.160 3.180 3.140 3.230 1,747,000 5,538,150 3.1701 1.042 1.035 1.042 1.029 1.058 5,333,514 1.0384 -0.93%
2010-11-03 0 3.210 3.200 3.210 3.130 3.240 2,636,000 8,416,690 3.1930 1.051 1.048 1.051 1.025 1.061 8,047,592 1.0459 2.23%
2010-11-02 0 3.140 3.120 3.140 3.050 3.150 1,440,000 4,483,510 3.1135 1.029 1.022 1.029 0.999 1.032 4,396,257 1.0198 -1.26%
2010-11-01 0 3.180 3.150 3.180 3.070 3.220 1,675,000 5,311,130 3.1708 1.042 1.032 1.042 1.006 1.055 5,113,702 1.0386 2.58%
2010-10-29 0 3.100 3.100 3.110 3.000 3.160 2,253,000 6,934,714 3.0780 1.015 1.015 1.019 0.983 1.035 6,878,310 1.0082 -1.90%
2010-10-28 0 3.160 3.120 3.160 3.120 3.230 981,000 3,103,270 3.1634 1.035 1.022 1.035 1.022 1.058 2,994,950 1.0362 0.64%
2010-10-27 0 3.140 3.110 3.140 3.080 3.250 3,677,000 11,513,360 3.1312 1.029 1.019 1.029 1.009 1.065 11,225,720 1.0256 -3.68%
2010-10-26 0 3.260 3.240 3.260 3.210 3.300 1,823,000 5,918,620 3.2466 1.068 1.061 1.068 1.051 1.081 5,565,539 1.0634 -2.10%
2010-10-25 0 3.330 3.280 3.330 3.260 3.380 2,564,000 8,462,190 3.3004 1.091 1.074 1.091 1.068 1.107 7,827,780 1.0810 -1.19%
2010-10-22 0 3.370 3.350 3.380 3.220 3.450 5,749,000 19,332,140 3.3627 1.104 1.097 1.107 1.055 1.130 17,551,445 1.1015 1.51%
2010-10-21 0 3.320 3.320 3.330 3.150 3.340 4,753,000 15,514,220 3.2641 1.087 1.087 1.091 1.032 1.094 14,510,701 1.0692 3.11%
2010-10-20 0 3.220 3.200 3.220 3.040 3.250 5,588,000 17,612,170 3.1518 1.055 1.048 1.055 0.996 1.065 17,059,919 1.0324 3.54%
2010-10-19 0 3.110 3.100 3.110 3.070 3.160 2,388,000 7,386,050 3.0930 1.019 1.015 1.019 1.006 1.035 7,290,459 1.0131 0.00%
2010-10-18 0 3.110 3.090 3.110 3.080 3.280 3,144,000 9,973,090 3.1721 1.019 1.012 1.019 1.009 1.074 9,598,494 1.0390 -4.31%
2010-10-15 0 3.250 3.230 3.250 3.180 3.270 3,585,300 11,542,402 3.2194 1.065 1.058 1.065 1.042 1.071 10,945,764 1.0545 -1.22%
2010-10-14 0 3.290 3.290 3.300 3.120 3.360 6,507,000 21,137,890 3.2485 1.078 1.078 1.081 1.022 1.101 19,865,586 1.0640 0.00%
2010-10-13 0 3.290 3.280 3.310 3.260 3.420 5,243,500 17,540,655 3.3452 1.078 1.074 1.084 1.068 1.120 16,008,175 1.0957 -1.20%
2010-10-12 0 3.330 3.320 3.330 3.270 3.430 3,622,000 12,072,840 3.3332 1.091 1.087 1.091 1.071 1.124 11,057,807 1.0918 -1.48%
2010-10-11 0 3.380 3.370 3.380 3.360 3.690 7,404,000 25,567,760 3.4532 1.107 1.104 1.107 1.101 1.209 22,604,087 1.1311 -6.11%
2010-10-08 0 3.600 3.590 3.600 3.460 3.730 9,632,000 35,045,480 3.6384 1.179 1.176 1.179 1.133 1.222 29,406,073 1.1918 2.86%
2010-10-07 0 3.500 3.490 3.500 3.360 3.650 17,203,000 60,683,940 3.5275 1.146 1.143 1.146 1.101 1.196 52,520,004 1.1554 2.94%
2010-10-06 0 3.400 3.380 3.390 3.230 3.400 10,785,088 36,047,812 3.3424 1.114 1.107 1.110 1.058 1.114 32,926,401 1.0948 5.92%
2010-10-05 0 3.210 3.200 3.220 3.150 3.310 9,188,000 29,464,190 3.2068 1.051 1.048 1.055 1.032 1.084 28,050,561 1.0504 -1.23%
2010-10-04 0 3.250 3.240 3.250 3.030 3.350 14,490,000 46,224,990 3.1901 1.065 1.061 1.065 0.992 1.097 44,237,334 1.0449 7.26%
2010-09-30 0 3.030 3.030 3.040 2.910 3.070 8,261,000 24,756,550 2.9968 0.992 0.992 0.996 0.953 1.006 25,220,471 0.9816 3.77%
2010-09-29 0 2.920 2.890 2.930 2.890 2.960 6,009,000 17,494,450 2.9114 0.956 0.947 0.960 0.947 0.970 18,345,213 0.9536 1.39%
2010-09-28 0 2.880 2.880 2.900 2.870 3.030 5,600,000 16,550,110 2.9554 0.943 0.943 0.950 0.940 0.992 17,096,554 0.9680 -2.37%
2010-09-27 0 2.950 2.940 2.950 2.860 2.990 84,053,000 217,354,160 2.5859 0.966 0.963 0.966 0.937 0.979 256,610,122 0.8470 2.08%
2010-09-24 0 2.890 2.870 2.890 2.800 2.960 3,175,000 9,142,390 2.8795 0.947 0.940 0.947 0.917 0.970 9,693,136 0.9432 2.12%
2010-09-22 0 2.830 2.830 2.840 2.750 2.920 2,305,000 6,480,100 2.8113 0.927 0.927 0.930 0.901 0.956 7,037,064 0.9209 2.54%
2010-09-21 0 2.760 2.760 2.770 2.740 2.770 1,096,000 3,018,330 2.7540 0.904 0.904 0.907 0.897 0.907 3,346,040 0.9021 -0.36%
2010-09-20 0 2.770 2.770 2.780 2.720 2.780 1,166,000 3,194,470 2.7397 0.907 0.907 0.911 0.891 0.911 3,559,747 0.8974 2.03%
2010-09-17 0 2.750 2.730 2.760 2.650 2.760 2,726,000 7,372,600 2.7045 0.889 0.883 0.893 0.857 0.893 8,429,645 0.8746 3.77%
2010-09-16 0 2.650 2.650 2.670 2.610 2.740 1,236,000 3,276,280 2.6507 0.857 0.857 0.863 0.844 0.886 3,822,099 0.8572 -3.99%
2010-09-15 0 2.760 2.750 2.760 2.680 2.780 1,420,000 3,896,100 2.7437 0.893 0.889 0.893 0.867 0.899 4,391,084 0.8873 2.22%
2010-09-14 0 2.700 2.690 2.700 2.660 2.800 3,285,000 8,946,730 2.7235 0.873 0.870 0.873 0.860 0.905 10,158,248 0.8807 -2.88%
2010-09-13 0 2.780 2.770 2.780 2.780 2.910 1,794,000 5,099,270 2.8424 0.899 0.896 0.899 0.899 0.941 5,547,609 0.9192 -2.46%
2010-09-10 0 2.850 2.840 2.860 2.790 2.870 2,937,000 8,296,150 2.8247 0.922 0.918 0.925 0.902 0.928 9,082,123 0.9135 2.52%
2010-09-09 0 2.780 2.740 2.780 2.750 2.840 678,000 1,899,980 2.8023 0.899 0.886 0.899 0.889 0.918 2,096,588 0.9062 2.21%
2010-09-08 0 2.720 2.720 2.790 2.700 2.820 217,000 594,220 2.7383 0.880 0.880 0.902 0.873 0.912 671,032 0.8855 -4.56%
2010-09-07 0 2.850 2.840 2.850 2.830 2.880 784,000 2,233,360 2.8487 0.922 0.918 0.922 0.915 0.931 2,424,373 0.9212 0.35%
2010-09-06 0 2.840 2.840 2.860 2.670 2.860 1,985,000 5,583,080 2.8126 0.918 0.918 0.925 0.863 0.925 6,138,241 0.9096 6.37%
2010-09-03 0 2.670 2.640 2.670 2.590 2.690 882,000 2,308,260 2.6171 0.863 0.854 0.863 0.838 0.870 2,727,420 0.8463 2.30%
2010-09-02 0 2.610 2.610 2.660 2.500 2.650 1,316,000 3,448,300 2.6203 0.844 0.844 0.860 0.808 0.857 4,069,484 0.8474 4.82%
2010-09-01 0 2.490 2.490 2.500 2.490 2.530 1,307,000 3,272,970 2.5042 0.805 0.805 0.808 0.805 0.818 4,041,653 0.8098 -0.40%
2010-08-31 0 2.500 2.430 2.500 2.400 2.500 1,278,000 3,148,750 2.4638 0.808 0.786 0.808 0.776 0.808 3,951,976 0.7968 -1.57%
2010-08-30 0 2.540 2.540 2.620 2.540 2.630 433,000 1,118,480 2.5831 0.821 0.821 0.847 0.821 0.850 1,338,971 0.8353 -2.31%
2010-08-27 0 2.600 2.520 2.600 2.500 2.700 1,794,000 4,647,240 2.5904 0.841 0.815 0.841 0.808 0.873 5,547,609 0.8377 -5.11%
2010-08-26 0 2.740 2.730 2.750 2.700 2.750 331,000 898,630 2.7149 0.886 0.883 0.889 0.873 0.889 1,023,556 0.8779 1.48%
2010-08-25 0 2.700 2.690 2.700 2.680 2.780 313,000 849,390 2.7137 0.873 0.870 0.873 0.867 0.899 967,894 0.8776 0.00%
2010-08-24 0 2.700 2.690 2.730 2.680 2.700 531,000 1,431,440 2.6957 0.873 0.870 0.883 0.867 0.873 1,642,018 0.8718 0.00%
2010-08-23 0 2.700 2.690 2.700 2.680 2.840 224,000 606,870 2.7092 0.873 0.870 0.873 0.867 0.918 692,678 0.8761 0.00%
2010-08-20 0 2.700 2.680 2.700 2.690 2.710 571,000 1,541,160 2.6991 0.873 0.867 0.873 0.870 0.876 1,765,711 0.8728 -0.37%
2010-08-19 0 2.710 2.690 2.720 2.650 2.750 1,493,000 4,029,520 2.6989 0.876 0.870 0.880 0.857 0.889 4,616,823 0.8728 -0.73%
2010-08-18 0 2.730 2.670 2.730 2.670 2.840 891,000 2,429,100 2.7263 0.883 0.863 0.883 0.863 0.918 2,755,251 0.8816 1.49%
2010-08-17 0 2.690 2.680 2.690 2.640 2.700 1,017,000 2,710,380 2.6651 0.870 0.867 0.870 0.854 0.873 3,144,882 0.8618 -0.37%
2010-08-16 0 2.700 2.700 2.740 2.660 2.800 507,000 1,381,850 2.7255 0.873 0.873 0.886 0.860 0.905 1,567,803 0.8814 -2.88%
2010-08-13 0 2.780 2.780 2.800 2.780 2.850 467,000 1,311,960 2.8093 0.899 0.899 0.905 0.899 0.922 1,444,110 0.9085 -2.80%
2010-08-12 0 2.860 2.850 2.880 2.780 2.890 197,000 552,630 2.8052 0.925 0.922 0.931 0.899 0.935 609,186 0.9072 0.00%
2010-08-11 0 2.860 2.860 2.900 2.850 2.860 157,000 447,610 2.8510 0.925 0.925 0.938 0.922 0.925 485,493 0.9220 0.35%
2010-08-10 0 2.850 2.830 2.860 2.830 2.950 753,600 2,164,998 2.8729 0.922 0.915 0.925 0.915 0.954 2,330,367 0.9290 -2.40%
2010-08-09 0 2.920 2.870 2.950 2.920 2.990 197,000 584,500 2.9670 0.944 0.928 0.954 0.944 0.967 609,186 0.9595 -1.02%
2010-08-06 0 2.950 2.880 2.950 2.850 2.950 316,500 919,440 2.9050 0.954 0.931 0.954 0.922 0.954 978,717 0.9394 2.43%
2010-08-05 0 2.880 2.840 2.890 2.820 2.910 487,000 1,405,190 2.8854 0.931 0.918 0.935 0.912 0.941 1,505,956 0.9331 -0.69%
2010-08-04 0 2.900 2.880 2.900 2.840 2.900 983,000 2,833,830 2.8828 0.938 0.931 0.938 0.918 0.938 3,039,744 0.9323 -0.68%
2010-08-03 0 2.920 2.910 2.920 2.890 2.950 321,000 935,070 2.9130 0.944 0.941 0.944 0.935 0.954 992,632 0.9420 0.69%
2010-08-02 0 2.900 2.900 2.950 2.900 2.990 796,000 2,320,770 2.9155 0.938 0.938 0.954 0.938 0.967 2,461,481 0.9428 -3.01%
2010-07-30 0 2.990 2.940 3.000 2.930 2.990 597,000 1,762,610 2.9524 0.967 0.951 0.970 0.948 0.967 1,846,111 0.9548 -1.32%
2010-07-29 0 3.030 2.970 3.030 2.950 3.140 514,000 1,542,050 3.0001 0.980 0.960 0.980 0.954 1.015 1,589,449 0.9702 2.71%
2010-07-28 0 2.950 2.930 3.000 2.920 3.000 260,000 772,850 2.9725 0.954 0.948 0.970 0.944 0.970 804,001 0.9613 -0.67%
2010-07-27 0 2.970 2.960 2.970 2.930 2.970 395,000 1,166,890 2.9542 0.960 0.957 0.960 0.948 0.960 1,221,464 0.9553 -0.34%
2010-07-26 0 2.980 2.950 2.980 2.950 3.000 168,000 498,430 2.9668 0.964 0.954 0.964 0.954 0.970 519,509 0.9594 -0.67%
2010-07-23 0 3.000 2.980 3.000 2.950 3.000 540,000 1,615,450 2.9916 0.970 0.964 0.970 0.954 0.970 1,669,849 0.9674 1.69%
2010-07-22 0 2.950 2.930 2.950 2.920 3.000 412,000 1,218,280 2.9570 0.954 0.948 0.954 0.944 0.970 1,274,033 0.9562 0.34%
2010-07-21 0 2.940 2.900 2.940 2.920 2.950 221,000 649,210 2.9376 0.951 0.938 0.951 0.944 0.954 683,401 0.9500 -0.34%
2010-07-20 0 2.950 2.930 2.960 2.920 2.960 196,000 577,180 2.9448 0.954 0.948 0.957 0.944 0.957 606,093 0.9523 1.72%
2010-07-19 0 2.900 2.900 2.950 2.880 2.950 520,000 1,517,300 2.9179 0.938 0.938 0.954 0.931 0.954 1,608,003 0.9436 -2.68%
2010-07-16 0 2.980 2.980 3.010 2.980 3.020 112,000 334,270 2.9846 0.964 0.964 0.973 0.964 0.977 346,339 0.9652 0.34%
2010-07-15 0 2.970 2.970 3.020 2.950 3.030 530,000 1,588,780 2.9977 0.960 0.960 0.977 0.954 0.980 1,638,926 0.9694 -2.94%
2010-07-14 0 3.060 3.030 3.060 3.000 3.080 645,000 1,960,850 3.0401 0.990 0.980 0.990 0.970 0.996 1,994,542 0.9831 0.33%
2010-07-13 0 3.050 3.030 3.050 3.000 3.090 137,000 414,260 3.0238 0.986 0.980 0.986 0.970 0.999 423,647 0.9778 1.33%
2010-07-12 0 3.010 3.010 3.030 3.000 3.140 99,000 298,960 3.0198 0.973 0.973 0.980 0.970 1.015 306,139 0.9765 0.00%
2010-07-09 0 3.010 3.010 3.070 3.010 3.160 623,000 1,917,690 3.0782 0.973 0.973 0.993 0.973 1.022 1,926,511 0.9954 0.33%
2010-07-08 0 3.000 2.980 3.000 2.960 3.070 195,000 585,790 3.0041 0.970 0.964 0.970 0.957 0.993 603,001 0.9715 1.69%
2010-07-07 0 2.950 2.950 2.970 2.890 2.950 243,000 708,730 2.9166 0.954 0.954 0.960 0.935 0.954 751,432 0.9432 -1.01%
2010-07-06 0 2.980 2.980 3.000 2.950 3.030 278,000 831,580 2.9913 0.964 0.964 0.970 0.954 0.980 859,663 0.9673 0.68%
2010-07-05 0 2.960 2.950 2.960 2.910 3.040 146,000 430,610 2.9494 0.957 0.954 0.957 0.941 0.983 451,478 0.9538 -1.33%
2010-07-02 0 3.000 3.000 3.070 2.950 3.060 577,000 1,732,930 3.0033 0.970 0.970 0.993 0.954 0.990 1,784,265 0.9712 -2.60%
2010-06-30 0 3.080 3.020 3.090 2.940 3.090 845,000 2,548,990 3.0166 0.996 0.977 0.999 0.951 0.999 2,613,004 0.9755 -0.32%
2010-06-29 0 3.090 3.080 3.090 3.010 3.150 1,013,000 3,109,420 3.0695 0.999 0.996 0.999 0.973 1.019 3,132,513 0.9926 -1.90%
2010-06-28 0 3.150 3.110 3.160 3.100 3.160 447,000 1,398,020 3.1276 1.019 1.006 1.022 1.002 1.022 1,382,264 1.0114 1.94%
2010-06-25 0 3.090 3.090 3.100 3.060 3.190 1,519,000 4,716,290 3.1049 0.999 0.999 1.002 0.990 1.032 4,697,223 1.0041 -3.44%
2010-06-24 0 3.200 3.180 3.200 3.110 3.290 4,692,000 15,080,890 3.2142 1.035 1.028 1.035 1.006 1.064 14,509,132 1.0394 3.23%
2010-06-23 0 3.100 3.090 3.120 2.860 3.130 3,657,000 11,096,920 3.0344 1.002 0.999 1.009 0.925 1.012 11,308,588 0.9813 7.64%
2010-06-22 0 2.880 2.880 2.890 2.880 2.960 924,000 2,701,310 2.9235 0.931 0.931 0.935 0.931 0.957 2,857,297 0.9454 0.35%
2010-06-21 0 2.870 2.870 2.910 2.830 2.940 1,104,000 3,207,100 2.9050 0.928 0.928 0.941 0.915 0.951 3,413,913 0.9394 1.41%
2010-06-18 0 2.830 2.830 2.850 2.800 2.850 482,000 1,360,660 2.8229 0.915 0.915 0.922 0.905 0.922 1,490,495 0.9129 -1.39%
2010-06-17 0 2.870 2.840 2.870 2.780 2.890 566,000 1,614,320 2.8522 0.928 0.918 0.928 0.899 0.935 1,750,249 0.9223 0.35%
2010-06-15 0 2.860 2.860 2.900 2.650 2.910 934,000 2,644,560 2.8314 0.925 0.925 0.938 0.857 0.941 2,888,220 0.9156 6.72%
2010-06-14 0 2.680 2.670 2.710 2.640 2.710 302,000 805,090 2.6659 0.867 0.863 0.876 0.854 0.876 933,878 0.8621 1.52%
2010-06-11 0 2.640 2.640 2.660 2.640 2.700 455,000 1,209,180 2.6575 0.854 0.854 0.860 0.854 0.873 1,407,002 0.8594 -1.86%
2010-06-10 0 2.690 2.690 2.700 2.670 2.720 569,000 1,532,770 2.6938 0.870 0.870 0.873 0.863 0.880 1,759,526 0.8711 -1.47%
2010-06-09 0 2.730 2.710 2.740 2.710 2.760 191,000 522,580 2.7360 0.883 0.876 0.886 0.876 0.893 590,632 0.8848 0.74%
2010-06-08 0 2.710 2.710 2.750 2.690 2.750 361,000 982,050 2.7204 0.876 0.876 0.889 0.870 0.889 1,116,325 0.8797 -0.73%
2010-06-07 0 2.730 2.730 2.770 2.670 2.800 453,000 1,248,020 2.7550 0.883 0.883 0.896 0.863 0.905 1,400,818 0.8909 -2.50%
2010-06-04 0 2.800 2.790 2.810 2.700 2.800 433,000 1,186,350 2.7398 0.905 0.902 0.909 0.873 0.905 1,338,971 0.8860 1.82%
2010-06-03 0 2.750 2.720 2.750 2.730 2.810 793,000 2,183,700 2.7537 0.889 0.880 0.889 0.883 0.909 2,452,204 0.8905 0.00%
2010-06-02 0 2.750 2.750 2.780 2.750 2.870 1,047,000 2,905,910 2.7755 0.889 0.889 0.899 0.889 0.928 3,237,652 0.8975 -2.14%
2010-06-01 0 2.810 2.810 2.860 2.800 2.890 671,000 1,912,900 2.8508 0.909 0.909 0.925 0.905 0.935 2,074,942 0.9219 -2.77%
2010-05-31 0 2.890 2.880 2.890 2.800 2.900 713,000 2,037,940 2.8583 0.935 0.931 0.935 0.905 0.938 2,204,819 0.9243 2.85%
2010-05-28 0 2.810 2.800 2.850 2.800 2.980 1,451,000 4,188,740 2.8868 0.909 0.905 0.922 0.905 0.964 4,486,946 0.9335 -1.06%
2010-05-27 0 2.840 2.810 2.840 2.700 2.840 910,000 2,528,940 2.7791 0.918 0.909 0.918 0.873 0.918 2,814,005 0.8987 5.58%
2010-05-26 0 2.690 2.680 2.690 2.660 2.880 1,682,000 4,564,010 2.7134 0.870 0.867 0.870 0.860 0.931 5,201,270 0.8775 -1.47%
2010-05-25 0 2.730 2.730 2.740 2.730 2.870 1,529,000 4,226,220 2.7640 0.883 0.883 0.886 0.883 0.928 4,728,146 0.8938 -4.88%
2010-05-24 0 2.870 2.870 2.880 2.600 3.020 5,834,000 16,719,090 2.8658 0.928 0.928 0.931 0.841 0.977 18,040,553 0.9268 12.55%
2010-05-20 0 2.550 2.540 2.550 2.400 2.860 7,925,000 20,196,970 2.5485 0.825 0.821 0.825 0.776 0.925 24,506,579 0.8241 -8.93%
2010-05-19 0 2.800 2.800 2.850 2.800 3.350 7,379,601 22,611,217 3.0640 0.905 0.905 0.922 0.905 1.083 22,820,035 0.9908 -14.11%
2010-05-18 0 3.260 3.240 3.260 3.060 3.330 5,875,000 18,600,840 3.1661 1.054 1.048 1.054 0.990 1.077 18,167,338 1.0239 0.62%
2010-05-17 0 3.240 3.240 3.250 3.130 3.630 5,997,200 19,736,220 3.2909 1.048 1.048 1.051 1.012 1.174 18,545,219 1.0642 -7.43%
2010-05-14 0 3.500 3.500 3.510 3.490 3.670 4,268,000 15,147,560 3.5491 1.132 1.132 1.135 1.129 1.187 13,197,991 1.1477 -5.66%
2010-05-13 0 3.710 3.690 3.710 3.490 3.720 3,449,000 12,555,760 3.6404 1.200 1.193 1.200 1.129 1.203 10,665,387 1.1772 6.30%
2010-05-12 0 3.490 3.490 3.500 3.470 3.890 9,938,000 35,774,230 3.5997 1.129 1.129 1.132 1.122 1.258 30,731,405 1.1641 -8.64%
2010-05-11 0 3.820 3.810 3.820 3.760 3.950 4,963,000 18,931,390 3.8145 1.235 1.232 1.235 1.216 1.277 15,347,149 1.2335 -1.55%
2010-05-10 0 3.880 3.870 3.880 3.700 3.950 8,505,000 33,024,220 3.8829 1.255 1.251 1.255 1.197 1.277 26,300,121 1.2557 4.30%
2010-05-07 0 3.720 3.710 3.720 3.600 3.780 12,097,000 44,840,180 3.7067 1.203 1.200 1.203 1.164 1.222 37,407,708 1.1987 -2.36%
2010-05-06 0 3.810 3.810 3.820 3.540 3.840 13,620,000 50,917,530 3.7384 1.232 1.232 1.235 1.145 1.242 42,117,301 1.2089 7.63%
2010-05-05 0 3.540 3.530 3.540 3.230 3.590 10,381,000 35,432,100 3.4132 1.145 1.142 1.145 1.045 1.161 32,101,300 1.1038 0.57%
2010-05-04 0 3.520 3.520 3.530 3.300 3.550 8,498,000 29,659,510 3.4902 1.138 1.138 1.142 1.067 1.148 26,278,475 1.1287 6.67%
2010-05-03 0 3.300 3.300 3.310 3.180 3.320 7,389,000 24,249,550 3.2818 1.067 1.067 1.070 1.028 1.074 22,849,100 1.0613 3.77%
2010-04-30 0 3.180 3.180 3.190 3.100 3.340 6,164,000 19,769,670 3.2073 1.028 1.028 1.032 1.002 1.080 19,061,016 1.0372 -1.55%
2010-04-29 0 3.230 3.220 3.230 3.170 3.320 6,286,000 20,402,600 3.2457 1.045 1.041 1.045 1.025 1.074 19,438,279 1.0496 2.22%
2010-04-28 0 3.160 3.140 3.150 2.980 3.220 6,223,000 19,679,430 3.1624 1.022 1.015 1.019 0.964 1.041 19,243,463 1.0227 1.61%
2010-04-27 0 3.110 3.100 3.110 2.980 3.170 4,246,000 13,183,700 3.1050 1.006 1.002 1.006 0.964 1.025 13,129,960 1.0041 4.36%
2010-04-26 0 3.030 3.030 3.050 2.700 3.120 6,721,000 19,998,530 2.9755 0.964 0.964 0.970 0.859 0.992 21,132,150 0.9464 9.78%
2010-04-23 0 2.760 2.760 2.780 2.690 2.780 1,052,000 2,867,660 2.7259 0.878 0.878 0.884 0.856 0.884 3,307,696 0.8670 2.22%
2010-04-22 0 2.700 2.690 2.700 2.660 2.780 2,072,000 5,614,090 2.7095 0.859 0.856 0.859 0.846 0.884 6,514,777 0.8617 -0.37%
2010-04-21 0 2.710 2.690 2.720 2.680 2.770 2,034,000 5,541,600 2.7245 0.862 0.856 0.865 0.852 0.881 6,395,297 0.8665 -1.09%
2010-04-20 0 2.740 2.750 2.780 2.740 2.870 4,082,000 11,386,580 2.7895 0.871 0.875 0.884 0.871 0.913 12,834,613 0.8872 -2.49%
2010-04-19 0 2.810 2.790 2.840 2.730 2.950 4,661,500 13,357,265 2.8654 0.894 0.887 0.903 0.868 0.938 14,656,676 0.9113 -2.09%
2010-04-16 0 2.870 2.830 2.870 2.680 2.880 6,356,000 17,738,830 2.7909 0.913 0.900 0.913 0.852 0.916 19,984,518 0.8876 5.90%
2010-04-15 0 2.710 2.720 2.740 2.680 2.810 4,199,200 11,557,410 2.7523 0.862 0.865 0.871 0.852 0.894 13,203,113 0.8754 1.12%
2010-04-14 0 2.680 2.670 2.700 2.460 2.750 7,735,000 20,384,770 2.6354 0.852 0.849 0.859 0.782 0.875 24,320,366 0.8382 6.35%
2010-04-13 0 2.520 2.510 2.520 2.400 2.520 4,131,000 10,232,440 2.4770 0.801 0.798 0.801 0.763 0.801 12,988,679 0.7878 5.00%
2010-04-12 0 2.400 2.390 2.410 2.200 2.560 136,066,000 218,833,080 1.6083 0.763 0.760 0.766 0.700 0.814 427,818,348 0.5115 11.63%
2010-04-09 0 2.150 2.150 2.200 2.150 2.350 4,453,000 9,737,540 2.1867 0.684 0.684 0.700 0.684 0.747 14,001,111 0.6955 -6.11%
2010-04-08 0 2.290 2.260 2.300 2.200 2.450 5,838,500 13,681,370 2.3433 0.728 0.719 0.732 0.700 0.779 18,357,396 0.7453 -0.43%
2010-04-07 0 2.300 2.280 2.300 1.940 2.320 7,733,000 16,890,040 2.1842 0.732 0.725 0.732 0.617 0.738 24,314,078 0.6947 19.79%
2010-04-01 0 1.920 1.910 1.920 1.830 1.950 1,768,000 3,323,400 1.8798 0.611 0.607 0.611 0.582 0.620 5,558,941 0.5978 5.49%
2010-03-31 0 1.820 1.800 1.830 1.790 1.840 658,000 1,194,640 1.8156 0.579 0.572 0.582 0.569 0.585 2,068,882 0.5774 1.68%
2010-03-30 0 1.790 1.790 1.840 1.780 1.860 3,367,000 6,089,180 1.8085 0.569 0.569 0.585 0.566 0.592 10,586,512 0.5752 -2.72%
2010-03-29 0 1.840 1.830 1.840 1.820 1.860 1,237,000 2,270,150 1.8352 0.585 0.582 0.585 0.579 0.592 3,889,372 0.5837 -1.08%
2010-03-26 0 1.860 1.860 1.870 1.840 1.900 5,590,000 10,432,520 1.8663 0.592 0.592 0.595 0.585 0.604 17,576,063 0.5936 -3.12%
2010-03-25 1 1.920 1.830 1.920 1.910 1.930 125,000 240,460 1.9237 0.611 0.582 0.611 0.607 0.614 393,025 0.6118 2.13%
2010-03-24 0 1.880 1.870 1.880 1.800 1.900 1,371,000 2,520,200 1.8382 0.598 0.595 0.598 0.572 0.604 4,310,694 0.5846 0.00%
2010-03-23 0 1.880 1.850 1.860 1.800 2.000 5,889,000 11,386,020 1.9334 0.598 0.588 0.592 0.572 0.636 18,516,178 0.6149 4.44%
2010-03-22 0 1.800 1.780 1.800 1.750 1.820 523,000 936,540 1.7907 0.572 0.566 0.572 0.557 0.579 1,644,415 0.5695 0.56%
2010-03-19 0 1.790 1.790 1.800 1.710 1.810 1,448,000 2,545,310 1.7578 0.569 0.569 0.572 0.544 0.576 4,552,798 0.5591 -1.10%
2010-03-18 0 1.810 1.770 1.810 1.710 1.830 1,848,000 3,249,720 1.7585 0.576 0.563 0.576 0.544 0.582 5,810,477 0.5593 0.56%
2010-03-17 0 1.800 1.780 1.840 1.790 1.850 591,000 1,069,240 1.8092 0.572 0.566 0.585 0.569 0.588 1,858,221 0.5754 0.00%
2010-03-16 0 1.800 1.720 1.800 1.750 1.880 1,421,000 2,568,750 1.8077 0.572 0.547 0.572 0.557 0.598 4,467,904 0.5749 -2.17%
2010-03-15 0 1.840 1.870 1.880 1.800 2.010 3,138,000 5,951,980 1.8967 0.585 0.595 0.598 0.572 0.639 9,866,491 0.6033 2.79%
2010-03-12 0 1.790 1.780 1.800 1.780 1.820 767,000 1,379,310 1.7983 0.569 0.566 0.572 0.566 0.579 2,411,599 0.5719 -0.56%
2010-03-11 0 1.800 1.770 1.800 1.660 1.820 2,360,000 4,148,110 1.7577 0.572 0.563 0.572 0.528 0.579 7,420,306 0.5590 7.78%
2010-03-10 0 1.670 1.660 1.670 1.640 1.670 717,000 1,192,390 1.6630 0.531 0.528 0.531 0.522 0.531 2,254,389 0.5289 1.21%
2010-03-09 0 1.650 1.640 1.650 1.510 1.660 436,000 705,930 1.6191 0.525 0.522 0.525 0.480 0.528 1,370,870 0.5150 -0.60%
2010-03-08 0 1.660 1.650 1.680 1.620 1.660 254,000 416,080 1.6381 0.528 0.525 0.534 0.515 0.528 798,626 0.5210 0.61%
2010-03-05 0 1.650 1.650 1.660 1.600 1.610 110,000 176,530 1.6048 0.525 0.525 0.528 0.509 0.512 345,862 0.5104 1.23%
2010-03-04 0 1.630 1.620 1.660 1.620 1.680 174,000 286,210 1.6449 0.518 0.515 0.528 0.515 0.534 547,090 0.5231 0.62%
2010-03-03 0 1.620 1.610 1.620 1.630 1.630 44,000 71,720 1.6300 0.515 0.512 0.515 0.518 0.518 138,345 0.5184 -0.61%
2010-03-02 0 1.630 1.630 1.650 1.600 1.710 890,000 1,486,640 1.6704 0.518 0.518 0.525 0.509 0.544 2,798,336 0.5313 1.87%
2010-03-01 0 1.600 1.590 1.600 1.550 1.600 387,000 609,520 1.5750 0.509 0.506 0.509 0.493 0.509 1,216,804 0.5009 0.63%
2010-02-26 0 1.590 1.590 1.620 1.570 1.600 305,000 483,490 1.5852 0.506 0.506 0.515 0.499 0.509 958,980 0.5042 -0.62%
2010-02-25 0 1.600 1.580 1.610 1.570 1.620 249,000 400,980 1.6104 0.509 0.503 0.512 0.499 0.515 782,905 0.5122 -0.62%
2010-02-24 0 1.610 1.610 1.630 1.580 1.700 396,000 647,720 1.6357 0.512 0.512 0.518 0.503 0.541 1,245,102 0.5202 0.62%
2010-02-23 0 1.600 1.580 1.600 1.570 1.600 375,000 594,820 1.5862 0.509 0.503 0.509 0.499 0.509 1,179,074 0.5045 -1.84%
2010-02-22 0 1.630 1.600 1.640 1.580 1.640 369,000 598,260 1.6213 0.518 0.509 0.522 0.503 0.522 1,160,209 0.5156 1.87%
2010-02-19 0 1.600 1.600 1.610 1.550 1.630 194,000 305,850 1.5765 0.509 0.509 0.512 0.493 0.518 609,974 0.5014 -1.23%
2010-02-18 0 1.620 1.610 1.620 1.590 1.650 165,000 268,920 1.6298 0.515 0.512 0.515 0.506 0.525 518,793 0.5184 0.00%
2010-02-17 0 1.620 1.600 1.620 1.600 1.800 361,000 616,730 1.7084 0.515 0.509 0.515 0.509 0.572 1,135,055 0.5433 5.88%
2010-02-12 0 1.530 1.490 1.530 1.450 1.530 339,000 510,290 1.5053 0.487 0.474 0.487 0.461 0.487 1,065,883 0.4787 0.66%
2010-02-11 0 1.520 1.490 1.520 1.520 1.550 174,000 266,700 1.5328 0.483 0.474 0.483 0.483 0.493 547,090 0.4875 0.00%
2010-02-10 0 1.520 1.520 1.550 1.490 1.510 52,000 77,800 1.4962 0.483 0.483 0.493 0.474 0.480 163,498 0.4758 2.70%
2010-02-09 0 1.480 1.480 1.500 1.430 1.480 241,000 347,850 1.4434 0.471 0.471 0.477 0.455 0.471 757,752 0.4591 2.07%
2010-02-08 0 1.450 1.450 1.490 1.430 1.450 245,000 354,670 1.4476 0.461 0.461 0.474 0.455 0.461 770,328 0.4604 0.00%
2010-02-05 0 1.450 1.410 1.450 1.400 1.450 942,000 1,329,200 1.4110 0.461 0.448 0.461 0.445 0.461 2,961,834 0.4488 -3.33%
2010-02-04 0 1.500 1.480 1.500 1.500 1.500 52,000 78,000 1.5000 0.477 0.471 0.477 0.477 0.477 163,498 0.4771 -3.23%
2010-02-03 0 1.550 1.540 1.580 1.460 1.600 545,000 853,210 1.5655 0.493 0.490 0.503 0.464 0.509 1,713,588 0.4979 4.73%
2010-02-02 0 1.480 1.460 1.490 1.460 1.480 30,000 43,960 1.4653 0.471 0.464 0.474 0.464 0.471 94,326 0.4660 2.78%
2010-02-01 0 1.440 1.440 1.450 1.420 1.420 20,000 28,400 1.4200 0.458 0.458 0.461 0.452 0.452 62,884 0.4516 -0.69%
2010-01-29 0 1.450 1.440 1.450 1.410 1.480 401,000 578,560 1.4428 0.461 0.458 0.461 0.448 0.471 1,260,823 0.4589 -2.03%
2010-01-28 0 1.480 1.480 1.520 1.400 1.540 697,000 1,045,560 1.5001 0.471 0.471 0.483 0.445 0.490 2,191,506 0.4771 2.07%
2010-01-27 0 1.450 1.440 1.490 1.450 1.500 444,000 653,670 1.4722 0.461 0.458 0.474 0.461 0.477 1,396,024 0.4682 -2.68%
2010-01-26 0 1.490 1.480 1.510 1.450 1.600 944,000 1,424,330 1.5088 0.474 0.471 0.480 0.461 0.509 2,968,122 0.4799 -6.88%
2010-01-25 0 1.600 1.570 1.600 1.550 1.600 134,000 213,800 1.5955 0.509 0.499 0.509 0.493 0.509 421,322 0.5074 0.00%
2010-01-22 0 1.600 1.570 1.610 1.560 1.610 1,124,000 1,779,160 1.5829 0.509 0.499 0.512 0.496 0.512 3,534,078 0.5034 -0.62%
2010-01-21 0 1.610 1.610 1.640 1.570 1.650 785,000 1,260,880 1.6062 0.512 0.512 0.522 0.499 0.525 2,468,195 0.5109 2.55%
2010-01-20 0 1.570 1.560 1.620 1.550 1.620 1,389,000 2,192,180 1.5782 0.499 0.496 0.515 0.493 0.515 4,367,290 0.5020 -3.09%
2010-01-19 0 1.620 1.620 1.640 1.610 1.690 1,145,000 1,882,930 1.6445 0.515 0.515 0.522 0.512 0.537 3,600,106 0.5230 -3.57%
2010-01-18 0 1.680 1.680 1.710 1.610 1.730 2,192,000 3,686,420 1.6818 0.534 0.534 0.544 0.512 0.550 6,892,080 0.5349 -3.45%
2010-01-15 0 1.740 1.740 1.770 1.690 1.920 4,545,000 8,166,560 1.7968 0.553 0.553 0.563 0.537 0.611 14,290,377 0.5715 -6.95%
2010-01-14 0 1.870 1.870 1.880 1.620 1.950 4,118,000 7,418,030 1.8014 0.595 0.595 0.598 0.515 0.620 12,947,804 0.5729 15.43%
2010-01-13 0 1.620 1.610 1.620 1.550 1.640 933,000 1,494,490 1.6018 0.515 0.512 0.515 0.493 0.522 2,933,536 0.5095 5.88%
2010-01-12 0 1.530 1.530 1.610 1.410 1.690 4,775,000 7,597,690 1.5911 0.487 0.487 0.512 0.448 0.537 15,013,542 0.5061 9.29%
2010-01-11 0 1.400 1.400 1.440 1.350 1.450 1,632,000 2,278,540 1.3962 0.445 0.445 0.458 0.429 0.461 5,131,330 0.4440 6.87%
2010-01-08 0 1.310 1.310 1.320 1.310 1.350 682,000 905,170 1.3272 0.417 0.417 0.420 0.417 0.429 2,144,343 0.4221 -1.50%
2010-01-07 0 1.330 1.320 1.330 1.310 1.360 801,000 1,071,260 1.3374 0.423 0.420 0.423 0.417 0.433 2,518,502 0.4254 -1.48%
2010-01-06 0 1.350 1.340 1.350 1.310 1.350 430,000 577,230 1.3424 0.429 0.426 0.429 0.417 0.429 1,352,005 0.4269 -0.74%
2010-01-05 0 1.360 1.330 1.370 1.310 1.390 445,500 600,265 1.3474 0.433 0.423 0.436 0.417 0.442 1,400,740 0.4285 0.74%
2010-01-04 0 1.350 1.350 1.370 1.330 1.330 50,000 66,500 1.3300 0.429 0.429 0.436 0.423 0.423 157,210 0.4230 0.00%
2009-12-31 0 1.350 1.320 1.350 - - 0 0 - 0.429 0.420 0.429 - - 0 - 0.00%
2009-12-30 0 1.350 1.340 1.350 1.310 1.370 171,000 227,830 1.3323 0.429 0.426 0.429 0.417 0.436 537,658 0.4237 -0.74%
2009-12-29 0 1.360 1.320 1.370 1.310 1.360 276,000 364,910 1.3221 0.433 0.420 0.436 0.417 0.433 867,798 0.4205 -0.73%
2009-12-28 0 1.370 1.340 1.390 1.370 1.410 1,289,000 1,778,890 1.3801 0.436 0.426 0.442 0.436 0.448 4,052,870 0.4389 0.00%
2009-12-24 0 1.370 1.370 1.380 1.330 1.390 526,000 720,500 1.3698 0.436 0.436 0.439 0.423 0.442 1,653,848 0.4357 2.24%
2009-12-23 0 1.340 1.330 1.350 1.260 1.360 98,000 130,980 1.3365 0.426 0.423 0.429 0.401 0.433 308,131 0.4251 -0.74%
2009-12-22 0 1.350 1.320 1.350 1.280 1.370 144,000 195,210 1.3556 0.429 0.420 0.429 0.407 0.436 452,764 0.4312 5.47%
2009-12-21 0 1.280 1.280 1.300 1.270 1.280 12,000 15,250 1.2708 0.407 0.407 0.413 0.404 0.407 37,730 0.4042 0.00%
2009-12-18 0 1.280 1.280 1.290 1.200 1.300 626,000 786,400 1.2562 0.407 0.407 0.410 0.382 0.413 1,968,268 0.3995 -1.54%
2009-12-17 0 1.300 1.280 1.310 1.300 1.370 310,000 409,640 1.3214 0.413 0.407 0.417 0.413 0.436 974,701 0.4203 -1.52%
2009-12-16 0 1.320 1.260 1.320 1.220 1.320 1,259,000 1,597,750 1.2691 0.420 0.401 0.420 0.388 0.420 3,958,544 0.4036 1.54%
2009-12-15 0 1.300 1.260 1.310 1.260 1.300 34,000 43,920 1.2918 0.413 0.401 0.417 0.401 0.413 106,903 0.4108 0.00%
2009-12-14 0 1.300 1.260 1.300 - - 0 0 - 0.413 0.401 0.413 - - 0 - -0.76%
2009-12-11 0 1.310 1.300 1.310 1.230 1.310 613,000 772,190 1.2597 0.417 0.413 0.417 0.391 0.417 1,927,393 0.4006 0.00%
2009-12-10 0 1.310 1.260 1.310 1.250 1.320 752,000 960,490 1.2772 0.417 0.401 0.417 0.398 0.420 2,364,436 0.4062 -1.50%
2009-12-09 0 1.330 1.300 1.330 1.300 1.360 1,060,000 1,402,540 1.3232 0.423 0.413 0.423 0.413 0.433 3,332,849 0.4208 -2.92%
2009-12-08 0 1.370 1.310 1.370 1.300 1.420 620,000 841,100 1.3566 0.436 0.417 0.436 0.413 0.452 1,949,402 0.4315 -5.52%
2009-12-07 0 1.450 1.440 1.450 1.440 1.480 498,000 726,570 1.4590 0.461 0.458 0.461 0.458 0.471 1,565,810 0.4640 0.00%
2009-12-04 0 1.450 1.420 1.470 1.450 1.550 1,553,000 2,301,910 1.4822 0.461 0.452 0.468 0.461 0.493 4,882,938 0.4714 0.00%
2009-12-03 0 1.450 1.420 1.450 1.350 1.480 2,984,000 4,275,930 1.4330 0.461 0.452 0.461 0.429 0.471 9,382,285 0.4557 7.41%
2009-12-02 0 1.350 1.310 1.350 1.330 1.400 1,546,000 2,085,090 1.3487 0.429 0.417 0.429 0.423 0.445 4,860,929 0.4289 -0.74%
2009-12-01 0 1.360 1.330 1.370 1.300 1.370 477,000 641,630 1.3451 0.433 0.423 0.436 0.413 0.436 1,499,782 0.4278 5.43%
2009-11-30 0 1.290 1.280 1.320 1.200 1.280 13,000 16,360 1.2585 0.410 0.407 0.420 0.382 0.407 40,875 0.4002 6.61%
2009-11-27 0 1.210 1.210 1.240 1.210 1.270 502,000 621,230 1.2375 0.385 0.385 0.394 0.385 0.404 1,578,387 0.3936 -7.63%
2009-11-26 0 1.310 1.290 1.310 1.260 1.310 32,000 40,440 1.2638 0.417 0.410 0.417 0.401 0.417 100,614 0.4019 -0.76%
2009-11-25 0 1.320 1.280 1.320 1.150 1.320 660,000 851,140 1.2896 0.420 0.407 0.420 0.366 0.420 2,075,170 0.4102 -2.22%
2009-11-24 0 1.350 1.300 1.350 1.290 1.350 107,000 143,040 1.3368 0.429 0.413 0.429 0.410 0.429 336,429 0.4252 0.00%
2009-11-23 0 1.350 1.290 1.350 1.220 1.350 465,000 617,750 1.3285 0.429 0.410 0.429 0.388 0.429 1,462,052 0.4225 0.00%
2009-11-20 0 1.350 1.340 1.350 1.330 1.400 467,000 636,310 1.3625 0.429 0.426 0.429 0.423 0.445 1,468,340 0.4334 0.75%
2009-11-19 0 1.340 1.330 1.340 1.330 1.360 564,000 758,750 1.3453 0.426 0.423 0.426 0.423 0.433 1,773,327 0.4279 -0.74%
2009-11-18 0 1.350 1.310 1.360 1.270 1.360 449,000 584,390 1.3015 0.429 0.417 0.433 0.404 0.433 1,411,745 0.4139 7.14%
2009-11-17 0 1.260 1.260 1.270 1.240 1.280 223,000 281,330 1.2616 0.401 0.401 0.404 0.394 0.407 701,156 0.4012 -1.56%
2009-11-16 0 1.280 1.280 1.290 1.280 1.310 254,000 328,500 1.2933 0.407 0.407 0.410 0.407 0.417 798,626 0.4113 0.00%
2009-11-13 0 1.280 1.250 1.290 1.240 1.290 149,000 188,820 1.2672 0.407 0.398 0.410 0.394 0.410 468,485 0.4030 1.59%
2009-11-12 0 1.260 1.230 1.260 1.240 1.260 187,000 234,830 1.2558 0.401 0.391 0.401 0.394 0.401 587,965 0.3994 0.80%
2009-11-11 0 1.250 1.260 1.270 1.230 1.270 269,000 335,850 1.2485 0.398 0.401 0.404 0.391 0.404 845,789 0.3971 -1.57%
2009-11-10 0 1.270 1.260 1.270 1.260 1.280 314,000 400,460 1.2754 0.404 0.401 0.404 0.401 0.407 987,278 0.4056 -0.78%
2009-11-09 0 1.280 1.270 1.280 1.200 1.280 118,000 147,710 1.2518 0.407 0.404 0.407 0.382 0.407 371,015 0.3981 -0.78%
2009-11-06 0 1.290 1.200 1.280 1.250 1.290 368,000 468,790 1.2739 0.410 0.382 0.407 0.398 0.410 1,157,065 0.4052 -1.53%
2009-11-05 0 1.310 1.270 1.310 1.170 1.310 639,000 803,830 1.2579 0.417 0.404 0.417 0.372 0.417 2,009,142 0.4001 8.26%
2009-11-04 0 1.210 1.210 1.220 1.200 1.220 41,000 50,040 1.2205 0.385 0.385 0.388 0.382 0.388 128,912 0.3882 0.00%
2009-11-03 0 1.210 1.200 1.220 1.130 1.210 7,000 8,160 1.1657 0.385 0.382 0.388 0.359 0.385 22,009 0.3708 2.54%
2009-11-02 0 1.180 1.170 1.180 1.180 1.180 7,000 8,380 1.1971 0.375 0.372 0.375 0.375 0.375 22,009 0.3807 -1.67%
2009-10-30 0 1.200 1.170 1.200 1.130 1.200 87,000 101,850 1.1707 0.382 0.372 0.382 0.359 0.382 273,545 0.3723 0.00%
2009-10-29 0 1.200 1.170 1.200 1.150 1.220 80,000 96,350 1.2044 0.382 0.372 0.382 0.366 0.388 251,536 0.3830 -1.64%
2009-10-28 0 1.220 1.210 1.220 1.200 1.220 10,000 12,060 1.2060 0.388 0.385 0.388 0.382 0.388 31,442 0.3836 0.00%
2009-10-27 0 1.220 1.190 1.220 1.180 1.220 74,000 88,530 1.1964 0.388 0.378 0.388 0.375 0.388 232,671 0.3805 0.83%
2009-10-23 0 1.210 1.200 1.210 1.200 1.220 83,000 100,880 1.2154 0.385 0.382 0.385 0.382 0.388 260,968 0.3866 0.00%
2009-10-22 0 1.210 1.210 1.220 1.180 1.190 22,000 26,170 1.1895 0.385 0.385 0.388 0.375 0.378 69,172 0.3783 0.83%
2009-10-21 0 1.200 1.180 1.210 1.200 1.220 207,000 248,820 1.2020 0.382 0.375 0.385 0.382 0.388 650,849 0.3823 -0.83%
2009-10-20 0 1.210 1.200 1.210 1.180 1.220 162,000 194,610 1.2013 0.385 0.382 0.385 0.375 0.388 509,360 0.3821 0.83%
2009-10-19 0 1.200 1.200 1.220 1.200 1.200 205,000 246,000 1.2000 0.382 0.382 0.388 0.382 0.382 644,560 0.3817 0.00%
2009-10-16 0 1.200 1.200 1.220 1.190 1.240 143,000 172,850 1.2087 0.382 0.382 0.388 0.378 0.394 449,620 0.3844 -3.23%
2009-10-15 0 1.240 1.200 1.240 1.200 1.250 542,000 664,750 1.2265 0.394 0.382 0.394 0.382 0.398 1,704,155 0.3901 3.33%
2009-10-14 0 1.200 1.190 1.200 1.190 1.200 70,000 83,980 1.1997 0.382 0.378 0.382 0.378 0.382 220,094 0.3816 0.00%
2009-10-13 0 1.200 1.180 1.200 1.170 1.220 282,000 338,230 1.1994 0.382 0.375 0.382 0.372 0.388 886,664 0.3815 0.84%
2009-10-12 0 1.190 1.180 1.190 1.190 1.220 202,000 241,800 1.1970 0.378 0.375 0.378 0.378 0.388 635,128 0.3807 0.00%
2009-10-09 0 1.190 1.190 1.200 1.180 1.230 319,000 386,050 1.2102 0.378 0.378 0.382 0.375 0.391 1,002,999 0.3849 -3.25%
2009-10-08 0 1.230 1.210 1.230 1.210 1.230 129,000 157,370 1.2199 0.391 0.385 0.391 0.385 0.391 405,601 0.3880 0.82%
2009-10-07 0 1.220 1.210 1.220 1.200 1.230 108,700 131,571 1.2104 0.388 0.385 0.388 0.382 0.391 341,774 0.3850 0.83%
2009-10-06 0 1.210 1.220 1.240 1.150 1.210 275,000 328,200 1.1935 0.385 0.388 0.394 0.366 0.385 864,654 0.3796 0.83%
2009-10-05 0 1.200 1.170 1.200 1.110 1.200 85,000 99,540 1.1711 0.382 0.372 0.382 0.353 0.382 267,257 0.3725 8.11%
2009-10-02 0 1.110 1.110 1.150 1.090 1.090 3,000 3,270 1.0900 0.353 0.353 0.366 0.347 0.347 9,433 0.3467 0.00%
2009-09-30 0 1.110 1.110 1.140 1.110 1.110 2,000 2,210 1.1050 0.353 0.353 0.363 0.353 0.353 6,288 0.3514 -2.63%
2009-09-29 0 1.140 1.140 1.180 1.110 1.150 26,000 29,530 1.1358 0.363 0.363 0.375 0.353 0.366 81,749 0.3612 -0.87%
2009-09-28 0 1.150 1.150 1.180 1.150 1.150 118,000 135,700 1.1500 0.366 0.366 0.375 0.366 0.366 371,015 0.3658 0.00%
2009-09-25 0 1.150 1.150 1.180 1.130 1.150 11,000 12,630 1.1482 0.366 0.366 0.375 0.359 0.366 34,586 0.3652 -2.54%
2009-09-24 0 1.180 1.140 1.180 - - 0 0 - 0.375 0.363 0.375 - - 0 - -1.67%
2009-09-23 0 1.200 1.200 1.220 1.150 1.220 12,000 14,170 1.1808 0.382 0.382 0.388 0.366 0.388 37,730 0.3756 1.69%
2009-09-22 0 1.210 1.210 1.220 1.160 1.210 63,000 75,560 1.1994 0.375 0.375 0.378 0.360 0.375 203,120 0.3720 0.83%
2009-09-21 0 1.200 1.190 1.200 1.190 1.200 46,000 55,080 1.1974 0.372 0.369 0.372 0.369 0.372 148,310 0.3714 -2.44%
2009-09-18 0 1.230 1.230 1.240 1.170 1.270 1,186,000 1,473,200 1.2422 0.381 0.381 0.385 0.363 0.394 3,823,824 0.3853 0.82%
2009-09-17 0 1.220 1.210 1.220 1.110 1.220 367,000 426,680 1.1626 0.378 0.375 0.378 0.344 0.378 1,183,257 0.3606 6.09%
2009-09-16 0 1.150 1.130 1.170 1.100 1.150 84,000 94,180 1.1212 0.357 0.350 0.363 0.341 0.357 270,827 0.3477 -0.86%
2009-09-15 0 1.160 1.160 1.170 - - 0 0 - 0.360 0.360 0.363 - - 0 - 2.65%
2009-09-14 0 1.130 1.120 1.170 1.100 1.170 122,000 136,680 1.1203 0.350 0.347 0.363 0.341 0.363 393,344 0.3475 -3.42%
2009-09-11 0 1.170 1.160 1.170 1.140 1.170 84,000 97,620 1.1621 0.363 0.360 0.363 0.354 0.363 270,827 0.3605 -2.50%
2009-09-10 0 1.200 1.150 1.210 1.180 1.220 351,000 418,420 1.1921 0.372 0.357 0.375 0.366 0.378 1,131,671 0.3697 2.56%
2009-09-09 0 1.170 1.130 1.210 1.130 1.170 113,000 131,570 1.1643 0.363 0.350 0.375 0.350 0.363 364,327 0.3611 2.63%
2009-09-08 0 1.140 1.110 1.140 1.130 1.200 322,000 377,080 1.1711 0.354 0.344 0.354 0.350 0.372 1,038,171 0.3632 0.00%
2009-09-07 0 1.140 1.120 1.150 1.110 1.150 189,000 212,320 1.1234 0.354 0.347 0.357 0.344 0.357 609,361 0.3484 -0.87%
2009-09-04 0 1.150 1.140 1.150 1.080 1.160 1,092,000 1,212,170 1.1100 0.357 0.354 0.357 0.335 0.360 3,520,755 0.3443 2.68%
2009-09-03 1 1.120 1.080 1.240 1.080 1.360 13,435,000 13,982,450 1.0407 0.347 0.335 0.385 0.335 0.422 43,316,247 0.3228 9.80%
2009-09-02 0 1.020 1.020 1.050 1.000 1.070 175,000 179,530 1.0259 0.316 0.316 0.326 0.310 0.332 564,224 0.3182 -5.56%
2009-09-01 0 1.080 1.060 1.100 - - 1,000 1,080 1.0800 0.335 0.329 0.341 - - 3,224 0.3350 0.00%
2009-08-31 0 1.080 1.080 1.110 1.080 1.080 3,000 3,240 1.0800 0.335 0.335 0.344 0.335 0.335 9,672 0.3350 0.00%
2009-08-28 0 1.080 1.080 1.090 1.030 1.130 195,000 211,870 1.0865 0.335 0.335 0.338 0.319 0.350 628,706 0.3370 -3.57%
2009-08-27 0 1.120 1.110 1.150 1.100 1.120 31,000 34,700 1.1194 0.347 0.344 0.357 0.341 0.347 99,948 0.3472 0.00%
2009-08-26 0 1.120 1.120 1.140 1.120 1.120 21,000 23,520 1.1200 0.347 0.347 0.354 0.347 0.347 67,707 0.3474 0.00%
2009-08-25 0 1.120 1.100 1.150 1.100 1.120 95,000 106,180 1.1177 0.347 0.341 0.357 0.341 0.347 306,293 0.3467 0.00%
2009-08-24 0 1.120 1.110 1.120 1.100 1.150 54,000 61,950 1.1472 0.347 0.344 0.347 0.341 0.357 174,103 0.3558 0.00%
2009-08-21 0 1.120 1.100 1.120 1.100 1.130 14,000 15,470 1.1050 0.347 0.341 0.347 0.341 0.350 45,138 0.3427 -0.88%
2009-08-20 0 1.130 1.070 1.130 - - 0 0 - 0.350 0.332 0.350 - - 0 - 0.00%
2009-08-19 0 1.130 1.120 1.130 1.060 1.130 34,000 37,700 1.1088 0.350 0.347 0.350 0.329 0.350 109,621 0.3439 1.80%
2009-08-18 0 1.110 1.110 1.160 1.100 1.170 90,000 101,400 1.1267 0.344 0.344 0.360 0.341 0.363 290,172 0.3494 -3.48%
2009-08-17 0 1.150 1.130 1.150 1.150 1.180 80,000 92,770 1.1596 0.357 0.350 0.357 0.357 0.366 257,931 0.3597 2.68%
2009-08-14 0 1.120 1.100 1.120 1.120 1.180 117,000 136,070 1.1630 0.347 0.341 0.347 0.347 0.366 377,224 0.3607 -5.08%
2009-08-13 0 1.180 1.130 1.180 1.110 1.180 248,000 283,700 1.1440 0.366 0.350 0.366 0.344 0.366 799,585 0.3548 5.36%
2009-08-12 0 1.120 1.120 1.140 1.120 1.140 73,000 81,900 1.1219 0.347 0.347 0.354 0.347 0.354 235,362 0.3480 -2.61%
2009-08-11 0 1.150 1.120 1.150 1.100 1.150 434,000 486,250 1.1204 0.357 0.347 0.357 0.341 0.357 1,399,274 0.3475 -0.86%
2009-08-10 0 1.160 1.150 1.170 1.130 1.160 116,000 132,150 1.1392 0.360 0.357 0.363 0.350 0.360 374,000 0.3533 0.87%
2009-08-07 0 1.150 1.120 1.160 1.100 1.170 477,500 538,430 1.1276 0.357 0.347 0.360 0.341 0.363 1,539,524 0.3497 -0.86%
2009-08-06 0 1.160 1.130 1.160 1.130 1.200 52,000 59,640 1.1469 0.360 0.350 0.360 0.350 0.372 167,655 0.3557 3.57%
2009-08-05 0 1.120 1.120 1.170 1.120 1.170 235,000 269,650 1.1474 0.347 0.347 0.363 0.347 0.363 757,672 0.3559 -5.08%
2009-08-04 0 1.180 1.120 1.180 1.100 1.200 737,000 840,280 1.1401 0.366 0.347 0.366 0.341 0.372 2,376,187 0.3536 -1.67%
2009-08-03 0 1.200 1.200 1.220 1.160 1.220 15,000 18,160 1.2107 0.372 0.372 0.378 0.360 0.378 48,362 0.3755 2.56%
2009-07-31 0 1.170 1.160 1.190 1.150 1.230 238,000 282,750 1.1880 0.363 0.360 0.369 0.357 0.381 767,344 0.3685 0.00%
2009-07-30 0 1.170 1.140 1.200 1.170 1.200 102,000 120,840 1.1847 0.363 0.354 0.372 0.363 0.372 328,862 0.3674 -2.50%
2009-07-29 0 1.200 1.200 1.220 1.140 1.200 168,000 199,230 1.1859 0.372 0.372 0.378 0.354 0.372 541,655 0.3678 0.00%
2009-07-28 0 1.200 1.180 1.200 1.200 1.200 68,000 81,600 1.2000 0.372 0.366 0.372 0.372 0.372 219,241 0.3722 -2.44%
2009-07-27 0 1.230 1.200 1.230 1.230 1.230 20,000 24,600 1.2300 0.381 0.372 0.381 0.381 0.381 64,483 0.3815 0.00%
2009-07-24 0 1.230 1.230 1.280 1.200 1.300 42,000 52,900 1.2595 0.381 0.381 0.397 0.372 0.403 135,414 0.3907 -3.91%
2009-07-23 0 1.280 1.260 1.280 1.250 1.290 225,000 283,670 1.2608 0.397 0.391 0.397 0.388 0.400 725,430 0.3910 1.59%
2009-07-22 0 1.260 1.220 1.260 1.110 1.260 88,000 109,770 1.2474 0.391 0.378 0.391 0.344 0.391 283,724 0.3869 0.00%
2009-07-21 0 1.260 1.230 1.300 1.180 1.300 679,000 842,740 1.2411 0.391 0.381 0.403 0.366 0.403 2,189,187 0.3850 1.61%
2009-07-20 0 1.240 1.220 1.240 1.210 1.250 335,000 411,510 1.2284 0.385 0.378 0.385 0.375 0.388 1,080,085 0.3810 3.33%
2009-07-17 0 1.200 1.200 1.220 1.190 1.200 80,000 95,940 1.1993 0.372 0.372 0.378 0.369 0.372 257,931 0.3720 0.84%
2009-07-16 0 1.190 1.120 1.200 1.090 1.250 84,000 100,720 1.1990 0.369 0.347 0.372 0.338 0.388 270,827 0.3719 -0.83%
2009-07-15 0 1.200 1.190 1.200 1.150 1.200 148,000 175,820 1.1880 0.372 0.369 0.372 0.357 0.372 477,172 0.3685 0.00%
2009-07-14 0 1.200 1.070 1.200 1.050 1.200 6,000 6,920 1.1533 0.372 0.332 0.372 0.326 0.372 19,345 0.3577 0.00%
2009-07-13 0 1.200 1.050 1.200 1.160 1.200 519,000 620,640 1.1958 0.372 0.326 0.372 0.360 0.372 1,673,326 0.3709 3.45%
2009-07-10 0 1.160 1.060 1.160 1.160 1.160 1,000 1,160 1.1600 0.360 0.329 0.360 0.360 0.360 3,224 0.3598 0.00%
2009-07-09 0 1.160 1.160 1.180 1.050 1.160 5,000 5,690 1.1380 0.360 0.360 0.366 0.326 0.360 16,121 0.3530 0.00%
2009-07-08 0 1.160 1.050 1.160 1.140 1.170 16,000 18,410 1.1506 0.360 0.326 0.360 0.354 0.363 51,586 0.3569 -1.69%
2009-07-07 0 1.180 1.130 1.180 1.180 1.180 28,000 33,040 1.1800 0.366 0.350 0.366 0.366 0.366 90,276 0.3660 0.00%
2009-07-06 0 1.180 1.180 1.200 1.180 1.200 109,000 128,650 1.1803 0.366 0.366 0.372 0.366 0.372 351,431 0.3661 -1.67%
2009-07-03 0 1.200 1.180 1.200 1.150 1.200 192,000 228,710 1.1912 0.372 0.366 0.372 0.357 0.372 619,034 0.3695 0.00%
2009-07-02 0 1.200 1.190 1.240 1.200 1.250 82,000 98,540 1.2017 0.372 0.369 0.385 0.372 0.388 264,379 0.3727 0.84%
2009-06-30 0 1.190 1.190 1.200 1.190 1.190 1,000 1,190 1.1900 0.369 0.369 0.372 0.369 0.369 3,224 0.3691 -0.83%
2009-06-29 0 1.200 1.190 1.200 1.150 1.250 3,000 3,620 1.2067 0.372 0.369 0.372 0.357 0.388 9,672 0.3743 -1.64%
2009-06-26 0 1.220 1.170 1.220 1.060 1.250 388,000 469,780 1.2108 0.378 0.363 0.378 0.329 0.388 1,250,964 0.3755 0.83%
2009-06-25 0 1.210 1.180 1.210 1.150 1.240 341,000 407,310 1.1945 0.375 0.366 0.375 0.357 0.385 1,099,430 0.3705 1.68%
2009-06-24 0 1.190 1.130 1.190 1.110 1.200 8,000 9,050 1.1313 0.369 0.350 0.369 0.344 0.372 25,793 0.3509 7.21%
2009-06-23 0 1.110 1.110 1.170 - - 0 0 - 0.344 0.344 0.363 - - 0 - 0.00%
2009-06-22 0 1.110 1.110 1.140 1.050 1.140 63,000 69,360 1.1010 0.344 0.344 0.354 0.326 0.354 203,120 0.3415 0.91%
2009-06-19 0 1.100 1.100 1.130 1.060 1.140 86,000 92,880 1.0800 0.341 0.341 0.350 0.329 0.354 277,276 0.3350 1.85%
2009-06-18 0 1.080 1.050 1.130 1.050 1.180 69,000 76,840 1.1136 0.335 0.326 0.350 0.326 0.366 222,465 0.3454 -6.09%
2009-06-17 0 1.150 1.090 1.200 1.000 1.150 227,000 247,940 1.0922 0.357 0.338 0.372 0.310 0.357 731,879 0.3388 1.77%
2009-06-16 0 1.130 1.040 1.150 1.130 1.160 35,000 40,000 1.1429 0.350 0.323 0.357 0.350 0.360 112,845 0.3545 -4.24%
2009-06-15 0 1.180 1.150 1.180 1.150 1.190 2,000 2,340 1.1700 0.366 0.357 0.366 0.357 0.369 6,448 0.3629 -0.84%
2009-06-12 0 1.190 1.180 1.190 1.170 1.200 38,000 44,690 1.1761 0.369 0.366 0.369 0.363 0.372 122,517 0.3648 2.59%
2009-06-11 0 1.160 1.160 1.180 1.120 1.180 66,000 77,620 1.1761 0.360 0.360 0.366 0.347 0.366 212,793 0.3648 -2.52%
2009-06-10 0 1.190 1.190 1.200 1.150 1.200 137,000 158,750 1.1588 0.369 0.369 0.372 0.357 0.372 441,706 0.3594 0.00%
2009-06-09 0 1.190 1.120 1.190 1.120 1.200 86,000 101,200 1.1767 0.369 0.347 0.369 0.347 0.372 277,276 0.3650 0.00%
2009-06-08 0 1.190 1.180 1.190 1.190 1.210 202,000 242,360 1.1998 0.369 0.366 0.369 0.369 0.375 651,275 0.3721 -4.80%
2009-06-05 0 1.250 1.200 1.260 1.200 1.260 148,000 186,280 1.2586 0.388 0.372 0.391 0.372 0.391 477,172 0.3904 0.00%
2009-06-04 0 1.250 1.240 1.250 1.200 1.270 472,000 581,640 1.2323 0.388 0.385 0.388 0.372 0.394 1,521,791 0.3822 -1.57%
2009-06-03 0 1.270 1.250 1.270 1.200 1.340 833,000 1,052,120 1.2630 0.394 0.388 0.394 0.372 0.416 2,685,704 0.3917 8.55%
2009-06-02 0 1.170 1.170 1.180 1.130 1.180 667,000 771,250 1.1563 0.363 0.363 0.366 0.350 0.366 2,150,498 0.3586 3.54%
2009-06-01 0 1.130 1.120 1.130 1.060 1.130 934,000 1,033,590 1.1066 0.350 0.347 0.350 0.329 0.350 3,011,342 0.3432 4.63%
2009-05-29 0 1.080 1.080 1.100 1.050 1.100 34,000 36,910 1.0856 0.335 0.335 0.341 0.326 0.341 109,621 0.3367 0.00%
2009-05-27 0 1.080 1.080 1.100 1.040 1.090 388,000 414,400 1.0680 0.335 0.335 0.341 0.323 0.338 1,250,964 0.3313 1.89%
2009-05-26 0 1.060 1.050 1.100 1.040 1.070 160,000 168,440 1.0528 0.329 0.326 0.341 0.323 0.332 515,862 0.3265 0.00%
2009-05-25 0 1.060 1.050 1.100 1.000 1.060 199,000 204,660 1.0284 0.329 0.326 0.341 0.310 0.329 641,603 0.3190 1.92%
2009-05-22 0 1.040 1.010 1.040 1.000 1.080 222,000 228,360 1.0286 0.323 0.313 0.323 0.310 0.335 715,758 0.3190 -3.70%
2009-05-21 0 1.080 1.060 1.080 1.080 1.100 80,000 86,690 1.0836 0.335 0.329 0.335 0.335 0.341 257,931 0.3361 -1.82%
2009-05-20 0 1.100 1.060 1.120 1.050 1.130 662,000 724,740 1.0948 0.341 0.329 0.347 0.326 0.350 2,134,377 0.3396 4.76%
2009-05-19 0 1.050 1.050 1.060 0.980 1.050 778,000 790,820 1.0165 0.326 0.326 0.329 0.304 0.326 2,508,377 0.3153 7.14%
2009-05-18 0 0.980 0.960 0.980 0.950 1.020 322,000 315,310 0.9792 0.304 0.298 0.304 0.295 0.316 1,038,171 0.3037 -2.00%
2009-05-15 0 1.000 0.970 1.000 0.950 1.000 140,000 133,610 0.9544 0.310 0.301 0.310 0.295 0.310 451,379 0.2960 3.09%
2009-05-14 0 0.970 0.930 0.970 - - 0 0 - 0.301 0.288 0.301 - - 0 - 0.00%
2009-05-13 0 0.970 0.930 0.970 0.920 0.970 200,000 190,750 0.9538 0.301 0.288 0.301 0.285 0.301 644,827 0.2958 5.43%
2009-05-12 0 0.920 0.920 0.950 0.920 0.950 56,000 51,740 0.9239 0.285 0.285 0.295 0.285 0.295 180,552 0.2866 -2.13%
2009-05-11 0 0.940 0.930 0.960 0.930 0.970 512,000 481,720 0.9409 0.292 0.288 0.298 0.288 0.301 1,650,757 0.2918 -1.05%
2009-05-08 0 0.950 0.940 0.970 0.930 0.970 258,000 243,660 0.9444 0.295 0.292 0.301 0.288 0.301 831,827 0.2929 -1.04%
2009-05-07 0 0.960 0.960 0.990 0.950 1.000 340,000 327,480 0.9632 0.298 0.298 0.307 0.295 0.310 1,096,206 0.2987 2.13%
2009-05-06 0 0.940 0.940 0.970 0.920 0.980 199,000 184,730 0.9283 0.292 0.292 0.301 0.285 0.304 641,603 0.2879 1.08%
2009-05-05 0 0.930 0.920 0.930 0.920 0.940 504,000 468,290 0.9291 0.288 0.285 0.288 0.285 0.292 1,624,964 0.2882 2.20%
2009-05-04 0 0.910 0.910 0.930 0.900 0.930 278,000 255,360 0.9186 0.282 0.282 0.288 0.279 0.288 896,309 0.2849 1.11%
2009-04-30 0 0.900 0.900 0.920 0.870 0.910 191,000 170,230 0.8913 0.279 0.279 0.285 0.270 0.282 615,810 0.2764 5.88%
2009-04-29 0 0.850 0.850 0.880 0.850 0.860 188,000 159,980 0.8510 0.264 0.264 0.273 0.264 0.267 606,137 0.2639 1.19%
2009-04-28 0 0.840 0.840 0.850 0.840 0.860 326,000 276,540 0.8483 0.261 0.261 0.264 0.261 0.267 1,051,068 0.2631 -4.55%
2009-04-27 0 0.880 0.880 0.900 0.880 0.950 911,000 832,210 0.9135 0.273 0.273 0.279 0.273 0.295 2,937,187 0.2833 -10.20%
2009-04-24 0 0.980 0.960 1.000 0.950 0.980 90,000 87,300 0.9700 0.304 0.298 0.310 0.295 0.304 290,172 0.3009 4.70%
2009-04-23 0 1.020 1.020 1.040 1.000 1.030 343,000 346,270 1.0095 0.290 0.290 0.296 0.285 0.293 1,205,124 0.2873 2.00%
2009-04-22 0 1.000 0.980 1.010 0.940 1.020 154,000 153,900 0.9994 0.285 0.279 0.287 0.268 0.290 541,076 0.2844 1.01%
2009-04-21 0 0.990 0.950 0.990 0.980 0.990 70,000 68,750 0.9821 0.282 0.270 0.282 0.279 0.282 245,944 0.2795 -1.98%
2009-04-20 0 1.010 1.010 1.020 0.920 1.000 455,000 445,490 0.9791 0.287 0.287 0.290 0.262 0.285 1,598,633 0.2787 10.99%
2009-04-17 0 0.910 0.910 0.920 0.880 0.920 114,000 103,240 0.9056 0.259 0.259 0.262 0.250 0.262 400,537 0.2578 1.11%
2009-04-16 0 0.900 0.870 0.900 0.870 0.900 200,000 176,940 0.8847 0.256 0.248 0.256 0.248 0.256 702,696 0.2518 2.27%
2009-04-15 0 0.880 0.880 0.900 0.880 0.890 200,000 176,300 0.8815 0.250 0.250 0.256 0.250 0.253 702,696 0.2509 -3.30%
2009-04-14 0 0.910 0.850 0.910 0.820 0.910 186,000 162,620 0.8743 0.259 0.242 0.259 0.233 0.259 653,507 0.2488 3.41%
2009-04-09 0 0.880 0.830 0.880 0.820 0.880 87,000 74,220 0.8531 0.250 0.236 0.250 0.233 0.250 305,673 0.2428 6.02%
2009-04-08 0 0.830 0.820 0.830 0.830 0.830 32,000 26,560 0.8300 0.236 0.233 0.236 0.236 0.236 112,431 0.2362 0.00%
2009-04-07 0 0.830 0.830 0.850 0.780 0.820 1,356,000 1,097,310 0.8092 0.236 0.236 0.242 0.222 0.233 4,764,279 0.2303 -1.19%
2009-04-06 0 0.840 0.830 0.860 0.840 0.870 79,000 67,330 0.8523 0.239 0.236 0.245 0.239 0.248 277,565 0.2426 -3.45%
2009-04-03 0 0.870 0.870 0.880 0.840 0.870 32,000 27,580 0.8619 0.248 0.248 0.250 0.239 0.248 112,431 0.2453 1.16%
2009-04-02 0 0.860 0.860 0.880 0.840 0.880 161,000 137,880 0.8564 0.245 0.245 0.250 0.239 0.250 565,670 0.2437 0.00%
2009-04-01 0 0.860 0.840 0.860 0.800 0.860 195,000 166,240 0.8525 0.245 0.239 0.245 0.228 0.245 685,129 0.2426 2.38%
2009-03-31 0 0.840 0.800 0.840 0.780 0.840 32,000 26,340 0.8231 0.239 0.228 0.239 0.222 0.239 112,431 0.2343 3.70%
2009-03-30 0 0.810 0.810 0.830 0.800 0.810 70,000 56,300 0.8043 0.231 0.231 0.236 0.228 0.231 245,944 0.2289 -5.81%
2009-03-27 0 0.860 0.840 0.860 0.830 0.860 61,000 51,040 0.8367 0.245 0.239 0.245 0.236 0.245 214,322 0.2381 7.50%
2009-03-26 0 0.800 0.800 0.850 0.800 0.880 561,000 473,030 0.8432 0.228 0.228 0.242 0.228 0.250 1,971,062 0.2400 -6.98%
2009-03-25 0 0.860 0.860 0.880 0.810 0.860 362,000 306,020 0.8454 0.245 0.245 0.250 0.231 0.245 1,271,880 0.2406 4.88%
2009-03-24 0 0.820 0.810 0.840 0.790 0.840 488,000 398,090 0.8158 0.233 0.231 0.239 0.225 0.239 1,714,578 0.2322 1.23%
2009-03-23 0 0.810 0.800 0.810 0.800 0.810 296,000 239,740 0.8099 0.231 0.228 0.231 0.228 0.231 1,039,990 0.2305 0.00%
2009-03-20 0 0.810 0.790 0.810 0.790 0.850 127,000 104,150 0.8201 0.231 0.225 0.231 0.225 0.242 446,212 0.2334 -1.22%
2009-03-19 0 0.820 0.820 0.830 0.750 0.820 1,349,000 1,052,780 0.7804 0.233 0.233 0.236 0.213 0.233 4,739,684 0.2221 9.33%
2009-03-18 0 0.750 0.740 0.750 0.740 0.750 164,000 122,990 0.7499 0.213 0.211 0.213 0.211 0.213 576,211 0.2134 -1.32%
2009-03-17 0 0.760 0.760 0.770 0.740 0.760 642,000 485,060 0.7555 0.216 0.216 0.219 0.211 0.216 2,255,654 0.2150 2.70%
2009-03-16 0 0.740 0.730 0.750 0.740 0.750 397,000 303,560 0.7646 0.211 0.208 0.213 0.211 0.213 1,394,852 0.2176 0.00%
2009-03-13 0 0.740 0.740 0.760 0.740 0.880 1,047,000 819,540 0.7828 0.211 0.211 0.216 0.211 0.250 3,678,613 0.2228 -6.33%
2009-03-12 0 0.790 0.690 0.790 0.690 0.790 400,000 287,130 0.7178 0.225 0.196 0.225 0.196 0.225 1,405,392 0.2043 17.91%
2009-03-11 0 0.670 0.670 0.700 0.650 0.670 41,000 27,450 0.6695 0.191 0.191 0.199 0.185 0.191 144,053 0.1906 3.08%
2009-03-10 0 0.650 0.650 0.700 0.610 0.650 470,000 304,580 0.6480 0.185 0.185 0.199 0.174 0.185 1,651,336 0.1844 4.84%
2009-03-09 0 0.620 0.600 0.640 - - 0 0 - 0.176 0.171 0.182 - - 0 - 0.00%
2009-03-06 0 0.620 0.600 0.700 0.600 0.690 206,000 128,950 0.6260 0.176 0.171 0.199 0.171 0.196 723,777 0.1782 -3.12%
2009-03-05 0 0.640 0.640 0.700 0.640 0.640 10,000 6,400 0.6400 0.182 0.182 0.199 0.182 0.182 35,135 0.1822 -3.03%
2009-03-04 0 0.660 0.640 0.690 0.640 0.660 107,000 70,480 0.6587 0.188 0.182 0.196 0.182 0.188 375,942 0.1875 0.00%
2009-03-03 0 0.660 0.660 0.700 0.650 0.650 5,000 3,250 0.6500 0.188 0.188 0.199 0.185 0.185 17,567 0.1850 3.13%
2009-03-02 0 0.640 0.640 0.700 0.640 0.700 181,000 121,230 0.6698 0.182 0.182 0.199 0.182 0.199 635,940 0.1906 -9.86%
2009-02-27 0 0.710 0.710 0.730 0.710 0.710 40,000 28,400 0.7100 0.202 0.202 0.208 0.202 0.202 140,539 0.2021 -2.74%
2009-02-26 0 0.730 0.720 0.730 0.730 0.730 5,000 3,650 0.7300 0.208 0.205 0.208 0.208 0.208 17,567 0.2078 0.00%
2009-02-25 0 0.730 0.710 0.750 0.700 0.730 154,000 111,320 0.7229 0.208 0.202 0.213 0.199 0.208 541,076 0.2057 2.82%
2009-02-24 0 0.710 0.710 0.750 0.710 0.710 11,000 7,810 0.7100 0.202 0.202 0.213 0.202 0.202 38,648 0.2021 -2.74%
2009-02-23 0 0.730 0.730 0.750 0.710 0.720 41,000 29,160 0.7112 0.208 0.208 0.213 0.202 0.205 144,053 0.2024 -3.95%
2009-02-20 0 0.760 0.740 0.760 0.710 0.760 84,000 62,800 0.7476 0.216 0.211 0.216 0.202 0.216 295,132 0.2128 7.04%
2009-02-19 0 0.710 0.710 0.780 0.700 0.780 10,000 7,400 0.7400 0.202 0.202 0.222 0.199 0.222 35,135 0.2106 -8.97%
2009-02-18 0 0.780 0.680 0.800 0.780 0.800 1,017,000 813,260 0.7997 0.222 0.194 0.228 0.222 0.228 3,573,209 0.2276 0.00%
2009-02-17 0 0.780 0.780 0.800 0.780 0.780 24,000 18,720 0.7800 0.222 0.222 0.228 0.222 0.222 84,324 0.2220 -2.50%
2009-02-16 0 0.800 0.790 0.800 0.800 0.800 123,000 98,400 0.8000 0.228 0.225 0.228 0.228 0.228 432,158 0.2277 -1.23%
2009-02-13 0 0.810 0.810 0.820 0.780 0.810 11,000 8,790 0.7991 0.231 0.231 0.233 0.222 0.231 38,648 0.2274 3.85%
2009-02-12 0 0.780 0.780 0.850 0.780 0.780 15,000 11,900 0.7933 0.222 0.222 0.242 0.222 0.222 52,702 0.2258 1.30%
2009-02-11 0 0.770 0.750 0.770 - - 0 0 - 0.219 0.213 0.219 - - 0 - -3.75%
2009-02-10 0 0.800 0.780 0.800 - - 0 0 - 0.228 0.222 0.228 - - 0 - -1.23%
2009-02-09 0 0.810 0.800 0.850 0.810 0.810 9,000 7,220 0.8022 0.231 0.228 0.242 0.231 0.231 31,621 0.2283 1.25%
2009-02-06 0 0.800 0.800 0.810 0.780 0.800 49,000 38,960 0.7951 0.228 0.228 0.231 0.222 0.228 172,161 0.2263 2.56%
2009-02-05 0 0.780 0.780 0.800 0.780 0.780 2,000 1,560 0.7800 0.222 0.222 0.228 0.222 0.222 7,027 0.2220 -2.50%
2009-02-04 0 0.800 0.800 0.980 0.760 0.780 48,000 37,010 0.7710 0.228 0.228 0.279 0.216 0.222 168,647 0.2195 3.90%
2009-02-03 0 0.770 0.770 0.860 0.770 0.770 12,000 9,240 0.7700 0.219 0.219 0.245 0.219 0.219 42,162 0.2192 0.00%
2009-02-02 0 0.770 0.770 - 0.760 0.760 5,000 3,800 0.7600 0.219 0.219 - 0.216 0.216 17,567 0.2163 0.00%
2009-01-30 0 0.770 0.760 1.000 - - 0 0 - 0.219 0.216 0.285 - - 0 - 0.00%
2009-01-29 0 0.770 0.770 0.800 0.750 0.770 4,000 3,050 0.7625 0.219 0.219 0.228 0.213 0.219 14,054 0.2170 2.67%
2009-01-23 0 0.750 0.750 0.800 0.750 0.750 71,000 53,250 0.7500 0.213 0.213 0.228 0.213 0.213 249,457 0.2135 0.00%
2009-01-22 0 0.750 0.750 0.880 0.750 0.750 1,000 750 0.7500 0.213 0.213 0.250 0.213 0.213 3,513 0.2135 0.00%
2009-01-21 0 0.750 0.750 0.900 0.750 0.750 1,000 750 0.7500 0.213 0.213 0.256 0.213 0.213 3,513 0.2135 0.00%
2009-01-20 0 0.750 0.750 0.780 0.750 0.750 51,000 38,250 0.7500 0.213 0.213 0.222 0.213 0.213 179,187 0.2135 -6.25%
2009-01-19 0 0.800 0.800 0.880 0.800 0.800 1,000 800 0.8000 0.228 0.228 0.250 0.228 0.228 3,513 0.2277 6.67%
2009-01-16 0 0.750 0.750 0.860 - - 0 0 - 0.213 0.213 0.245 - - 0 - 0.00%
2009-01-15 0 0.750 0.750 0.770 0.750 0.750 63,000 47,250 0.7500 0.213 0.213 0.219 0.213 0.213 221,349 0.2135 0.00%
2009-01-14 0 0.750 0.750 0.770 0.750 0.750 6,000 4,500 0.7500 0.213 0.213 0.219 0.213 0.213 21,081 0.2135 -2.60%
2009-01-13 0 0.770 0.750 0.770 0.750 0.770 7,000 5,350 0.7643 0.219 0.213 0.219 0.213 0.219 24,594 0.2175 -2.53%
2009-01-12 0 0.790 0.750 0.840 0.790 0.850 7,000 5,590 0.7986 0.225 0.213 0.239 0.225 0.242 24,594 0.2273 -3.66%
2009-01-09 0 0.820 0.820 0.900 0.820 0.820 7,000 5,740 0.8200 0.233 0.233 0.256 0.233 0.233 24,594 0.2334 1.23%
2009-01-08 0 0.810 0.810 0.850 0.800 0.810 2,000 1,610 0.8050 0.231 0.231 0.242 0.228 0.231 7,027 0.2291 0.00%
2009-01-07 0 0.810 0.800 0.880 0.800 0.810 41,000 33,000 0.8049 0.231 0.228 0.250 0.228 0.231 144,053 0.2291 -7.95%
2009-01-06 0 0.880 0.840 0.880 0.780 0.880 252,000 214,380 0.8507 0.250 0.239 0.250 0.222 0.250 885,397 0.2421 10.00%
2009-01-05 0 0.800 0.800 0.820 0.780 0.810 134,000 106,880 0.7976 0.228 0.228 0.233 0.222 0.231 470,806 0.2270 2.56%
2009-01-02 0 0.780 0.780 0.800 - - 0 0 - 0.222 0.222 0.228 - - 0 - 2.63%
2008-12-31 0 0.760 0.760 0.800 0.760 0.760 2,000 1,520 0.7600 0.216 0.216 0.228 0.216 0.216 7,027 0.2163 -5.00%
2008-12-30 0 0.800 0.750 0.800 0.750 0.800 246,000 184,620 0.7505 0.228 0.213 0.228 0.213 0.228 864,316 0.2136 3.90%
2008-12-29 0 0.770 0.750 0.790 0.750 0.770 41,000 31,550 0.7695 0.219 0.213 0.225 0.213 0.219 144,053 0.2190 2.67%
2008-12-24 0 0.750 0.750 0.800 0.750 0.750 30,000 22,500 0.7500 0.213 0.213 0.228 0.213 0.213 105,404 0.2135 0.00%
2008-12-23 0 0.750 0.750 0.780 0.750 0.750 227,000 170,250 0.7500 0.213 0.213 0.222 0.213 0.213 797,560 0.2135 0.00%
2008-12-22 0 0.750 0.750 0.770 0.750 0.760 543,000 407,950 0.7513 0.213 0.213 0.219 0.213 0.216 1,907,820 0.2138 -2.60%
2008-12-19 0 0.770 0.770 0.790 0.760 0.790 33,000 25,310 0.7670 0.219 0.219 0.225 0.216 0.225 115,945 0.2183 1.32%
2008-12-18 0 0.760 0.760 0.770 0.760 0.760 255,000 193,800 0.7600 0.216 0.216 0.219 0.216 0.216 895,937 0.2163 1.33%
2008-12-17 0 0.750 0.750 0.760 0.700 0.750 218,000 163,190 0.7486 0.213 0.213 0.216 0.199 0.213 765,939 0.2131 7.14%
2008-12-16 0 0.700 0.680 0.720 0.680 0.700 17,000 11,760 0.6918 0.199 0.194 0.205 0.194 0.199 59,729 0.1969 0.00%
2008-12-15 0 0.700 0.700 0.720 0.700 0.700 169,000 118,300 0.7000 0.199 0.199 0.205 0.199 0.199 593,778 0.1992 0.00%
2008-12-12 0 0.700 0.700 0.740 0.700 0.700 2,000 1,400 0.7000 0.199 0.199 0.211 0.199 0.199 7,027 0.1992 -9.09%
2008-12-11 0 0.770 0.770 0.780 0.730 0.770 34,000 25,810 0.7591 0.219 0.219 0.222 0.208 0.219 119,458 0.2161 5.48%
2008-12-10 0 0.730 0.730 0.740 0.710 0.740 206,000 149,430 0.7254 0.208 0.208 0.211 0.202 0.211 723,777 0.2065 2.82%
2008-12-09 0 0.710 0.710 0.720 0.700 0.720 324,000 229,400 0.7080 0.202 0.202 0.205 0.199 0.205 1,138,367 0.2015 4.41%
2008-12-08 0 0.680 0.680 0.690 0.650 0.690 131,000 88,610 0.6764 0.194 0.194 0.196 0.185 0.196 460,266 0.1925 0.00%
2008-12-05 0 0.680 0.660 0.690 0.660 0.680 65,000 44,140 0.6791 0.194 0.188 0.196 0.188 0.194 228,376 0.1933 0.00%
2008-12-04 0 0.680 0.680 0.700 - - 0 0 - 0.194 0.194 0.199 - - 0 - 0.00%
2008-12-03 0 0.680 0.660 0.680 0.660 0.680 108,000 73,150 0.6773 0.194 0.188 0.194 0.188 0.194 379,456 0.1928 3.03%
2008-12-02 0 0.660 0.660 0.690 0.660 0.660 96,000 63,360 0.6600 0.188 0.188 0.196 0.188 0.188 337,294 0.1878 0.00%
2008-12-01 0 0.660 0.660 0.690 0.660 0.660 8,000 5,280 0.6600 0.188 0.188 0.196 0.188 0.188 28,108 0.1878 0.00%
2008-11-28 0 0.660 0.660 0.700 0.660 0.660 52,000 34,320 0.6600 0.188 0.188 0.199 0.188 0.188 182,701 0.1878 0.00%
2008-11-27 0 0.660 0.660 0.680 0.640 0.680 305,000 199,900 0.6554 0.188 0.188 0.194 0.182 0.194 1,071,611 0.1865 3.13%
2008-11-26 0 0.640 0.630 0.640 0.620 0.680 266,000 175,350 0.6592 0.182 0.179 0.182 0.176 0.194 934,586 0.1876 1.59%
2008-11-25 0 0.630 0.630 0.650 0.610 0.650 158,000 101,200 0.6405 0.179 0.179 0.185 0.174 0.185 555,130 0.1823 3.28%
2008-11-24 0 0.610 0.600 0.650 0.600 0.610 161,000 98,200 0.6099 0.174 0.171 0.185 0.171 0.174 565,670 0.1736 0.00%
2008-11-21 0 0.610 0.600 0.620 0.590 0.610 50,000 30,230 0.6046 0.174 0.171 0.176 0.168 0.174 175,674 0.1721 3.39%
2008-11-20 0 0.590 0.600 0.620 0.580 0.640 547,000 333,860 0.6103 0.168 0.171 0.176 0.165 0.182 1,921,874 0.1737 -7.81%
2008-11-19 0 0.640 0.610 0.650 0.640 0.660 459,000 298,750 0.6509 0.182 0.174 0.185 0.182 0.188 1,612,687 0.1852 -3.03%
2008-11-18 0 0.660 0.640 0.660 0.660 0.680 548,000 364,180 0.6646 0.188 0.182 0.188 0.188 0.194 1,925,387 0.1891 -1.49%
2008-11-17 0 0.670 0.670 0.690 0.650 0.670 33,000 22,090 0.6694 0.191 0.191 0.196 0.185 0.191 115,945 0.1905 -1.47%
2008-11-14 0 0.680 0.680 0.700 0.680 0.700 466,000 320,580 0.6879 0.194 0.194 0.199 0.194 0.199 1,637,282 0.1958 -1.45%
2008-11-13 0 0.690 0.680 0.690 0.680 0.690 240,000 164,700 0.6863 0.196 0.194 0.196 0.194 0.196 843,235 0.1953 -8.00%
2008-11-12 0 0.750 0.720 0.750 0.700 0.750 238,000 171,020 0.7186 0.213 0.205 0.213 0.199 0.213 836,208 0.2045 2.74%
2008-11-11 0 0.730 0.690 0.730 0.680 0.750 559,000 392,080 0.7014 0.208 0.196 0.208 0.194 0.213 1,964,035 0.1996 19.67%
2008-11-10 0 0.610 0.610 0.680 0.600 0.670 1,046,000 642,540 0.6143 0.174 0.174 0.194 0.171 0.191 3,675,100 0.1748 -1.61%
2008-11-07 0 0.620 0.620 0.640 0.620 0.630 187,000 116,550 0.6233 0.176 0.176 0.182 0.176 0.179 657,021 0.1774 -6.06%
2008-11-06 0 0.660 0.630 0.660 0.620 0.660 204,000 130,830 0.6413 0.188 0.179 0.188 0.176 0.188 716,750 0.1825 1.54%
2008-11-05 0 0.650 0.620 0.650 0.620 0.650 30,000 18,630 0.6210 0.185 0.176 0.185 0.176 0.185 105,404 0.1767 4.84%
2008-11-04 0 0.620 0.620 0.650 0.600 0.610 178,000 108,570 0.6099 0.176 0.176 0.185 0.171 0.174 625,399 0.1736 -4.62%
2008-11-03 0 0.650 0.630 0.660 0.580 0.650 232,000 146,660 0.6322 0.185 0.179 0.188 0.165 0.185 815,127 0.1799 0.00%
2008-10-31 0 0.650 0.650 0.660 0.600 0.650 20,000 12,430 0.6215 0.185 0.185 0.188 0.171 0.185 70,270 0.1769 4.84%
2008-10-30 0 0.620 0.620 0.660 0.620 0.660 312,000 199,140 0.6383 0.176 0.176 0.188 0.176 0.188 1,096,206 0.1817 -3.12%
2008-10-29 0 0.640 0.610 0.640 0.600 0.640 257,000 154,620 0.6016 0.182 0.174 0.182 0.171 0.182 902,964 0.1712 4.92%
2008-10-28 0 0.610 0.610 0.620 0.600 0.610 329,000 198,710 0.6040 0.174 0.174 0.176 0.171 0.174 1,155,935 0.1719 1.67%
2008-10-27 0 0.600 0.590 0.600 0.600 0.610 352,000 211,700 0.6014 0.171 0.168 0.171 0.171 0.174 1,236,745 0.1712 -4.76%
2008-10-24 0 0.630 0.610 0.630 0.590 0.650 754,000 469,040 0.6221 0.179 0.174 0.179 0.168 0.185 2,649,164 0.1771 5.00%
2008-10-23 0 0.600 0.600 0.630 0.590 0.610 125,000 75,000 0.6000 0.171 0.171 0.179 0.168 0.174 439,185 0.1708 0.00%
2008-10-22 0 0.600 0.600 0.620 0.590 0.610 5,608,000 3,415,400 0.6090 0.171 0.171 0.176 0.168 0.174 19,703,595 0.1733 -1.64%
2008-10-21 0 0.610 0.610 0.650 0.600 0.660 978,000 602,500 0.6161 0.174 0.174 0.185 0.171 0.188 3,436,183 0.1753 -6.15%
2008-10-20 0 0.650 0.650 0.680 0.590 0.650 1,000,000 621,750 0.6218 0.185 0.185 0.194 0.168 0.185 3,513,480 0.1770 12.07%
2008-10-17 0 0.580 0.580 0.650 0.570 0.680 3,230,000 1,907,290 0.5905 0.165 0.165 0.185 0.162 0.194 11,348,540 0.1681 -9.38%
2008-10-16 0 0.640 0.580 0.640 0.580 0.700 2,192,000 1,320,440 0.6024 0.182 0.165 0.182 0.165 0.199 7,701,548 0.1715 -7.25%
2008-10-15 0 0.690 0.690 0.730 0.690 0.710 190,000 133,390 0.7021 0.196 0.196 0.208 0.196 0.202 667,561 0.1998 -6.76%
2008-10-14 0 0.740 0.710 0.740 0.700 0.740 398,000 286,000 0.7186 0.211 0.202 0.211 0.199 0.211 1,398,365 0.2045 8.82%
2008-10-13 0 0.680 0.680 0.700 0.650 0.700 267,000 180,270 0.6752 0.194 0.194 0.199 0.185 0.199 938,099 0.1922 -9.33%
2008-10-10 0 0.750 0.700 0.750 0.600 0.750 1,865,000 1,227,720 0.6583 0.213 0.199 0.213 0.171 0.213 6,552,640 0.1874 0.00%
2008-10-09 0 0.750 0.740 0.750 0.750 0.780 1,570,000 1,187,540 0.7564 0.213 0.211 0.213 0.213 0.222 5,516,163 0.2153 -1.32%
2008-10-08 0 0.760 0.750 0.760 0.710 0.780 832,000 628,150 0.7550 0.216 0.213 0.216 0.202 0.222 2,923,215 0.2149 -2.56%
2008-10-06 0 0.780 0.780 0.790 0.780 0.800 922,000 720,050 0.7810 0.222 0.222 0.225 0.222 0.228 3,239,428 0.2223 -2.50%
2008-10-03 0 0.800 0.790 0.800 0.800 0.810 109,000 87,440 0.8022 0.228 0.225 0.228 0.228 0.231 382,969 0.2283 -1.23%
2008-10-02 0 0.810 0.810 0.840 0.790 0.810 66,000 52,880 0.8012 0.231 0.231 0.239 0.225 0.231 231,890 0.2280 3.85%
2008-09-30 0 0.780 0.780 0.830 0.780 0.840 1,659,000 1,324,460 0.7983 0.222 0.222 0.236 0.222 0.239 5,828,863 0.2272 -7.14%
2008-09-29 0 0.840 0.840 0.890 0.840 0.900 724,000 614,660 0.8490 0.239 0.239 0.253 0.239 0.256 2,543,759 0.2416 -6.67%
2008-09-26 0 0.900 0.860 0.900 0.850 0.930 390,000 336,980 0.8641 0.256 0.245 0.256 0.242 0.265 1,370,257 0.2459 2.27%
2008-09-25 0 0.880 0.880 0.890 0.880 0.900 238,000 211,350 0.8880 0.250 0.250 0.253 0.250 0.256 836,208 0.2527 0.00%
2008-09-24 0 0.880 0.880 0.890 0.880 0.900 602,000 537,040 0.8921 0.250 0.250 0.253 0.250 0.256 2,115,115 0.2539 2.33%
2008-09-23 0 0.860 0.860 0.900 0.850 0.930 1,451,000 1,284,290 0.8851 0.245 0.245 0.256 0.242 0.265 5,098,059 0.2519 -9.47%
2008-09-22 0 0.950 0.910 0.950 0.900 0.960 513,000 481,190 0.9380 0.270 0.259 0.270 0.256 0.273 1,802,415 0.2670 5.56%
2008-09-19 0 0.900 0.900 0.920 0.900 0.930 107,000 98,550 0.9210 0.256 0.256 0.262 0.256 0.265 375,942 0.2621 0.00%
2008-09-18 0 0.900 0.880 0.910 0.900 0.960 564,000 508,080 0.9009 0.256 0.250 0.259 0.256 0.273 1,981,603 0.2564 -8.16%
2008-09-17 0 0.980 0.980 0.990 0.970 0.980 720,000 704,950 0.9791 0.279 0.279 0.282 0.276 0.279 2,529,706 0.2787 0.00%
2008-09-16 0 0.980 0.970 0.980 0.830 0.980 734,000 687,860 0.9371 0.279 0.276 0.279 0.236 0.279 2,578,894 0.2667 -2.00%
2008-09-12 0 1.000 0.990 1.000 0.990 1.010 532,000 531,990 1.0000 0.285 0.282 0.285 0.282 0.287 1,869,171 0.2846 0.00%
2008-09-11 0 1.000 0.990 1.000 0.980 1.010 892,000 891,180 0.9991 0.285 0.282 0.285 0.279 0.287 3,134,024 0.2844 2.04%
2008-09-10 0 0.980 1.000 1.010 0.980 1.000 1,034,000 1,033,350 0.9994 0.279 0.285 0.287 0.279 0.285 3,632,938 0.2844 -2.00%
2008-09-09 0 1.000 1.000 1.010 0.990 1.010 1,737,000 1,737,660 1.0004 0.285 0.285 0.287 0.282 0.287 6,102,915 0.2847 0.00%
2008-09-08 0 1.000 1.000 1.010 0.990 1.010 1,405,000 1,407,060 1.0015 0.285 0.285 0.287 0.282 0.287 4,936,439 0.2850 0.00%
2008-09-05 0 1.000 1.000 1.020 0.970 1.030 1,617,000 1,595,620 0.9868 0.285 0.285 0.290 0.276 0.293 5,681,297 0.2809 -7.41%
2008-09-04 0 1.080 1.080 1.120 1.040 1.120 859,000 926,530 1.0786 0.307 0.307 0.319 0.296 0.319 3,018,079 0.3070 0.00%
2008-09-03 0 1.080 1.060 1.080 1.030 1.080 1,647,000 1,736,680 1.0545 0.307 0.302 0.307 0.293 0.307 5,786,701 0.3001 0.00%
2008-09-02 0 1.080 1.070 1.080 1.050 1.110 1,475,000 1,592,240 1.0795 0.307 0.305 0.307 0.299 0.316 5,182,383 0.3072 -1.82%
2008-09-01 0 1.100 1.080 1.100 1.070 1.130 1,153,000 1,253,980 1.0876 0.313 0.307 0.313 0.305 0.322 4,051,042 0.3095 -2.65%
2008-08-29 0 1.130 1.120 1.130 1.080 1.140 1,003,000 1,108,380 1.1051 0.322 0.319 0.322 0.307 0.324 3,524,020 0.3145 0.89%
2008-08-28 0 1.120 1.110 1.130 1.090 1.130 221,000 246,970 1.1175 0.319 0.316 0.322 0.310 0.322 776,479 0.3181 0.00%
2008-08-27 0 1.120 1.110 1.140 1.110 1.140 378,000 425,650 1.1261 0.319 0.316 0.324 0.316 0.324 1,328,095 0.3205 -1.75%
2008-08-26 0 1.140 1.140 1.150 1.120 1.140 120,000 136,320 1.1360 0.324 0.324 0.327 0.319 0.324 421,618 0.3233 0.88%
2008-08-25 0 1.130 1.120 1.140 1.100 1.130 314,000 353,170 1.1247 0.322 0.319 0.324 0.313 0.322 1,103,233 0.3201 0.89%
2008-08-21 0 1.120 1.100 1.120 1.100 1.130 602,000 669,370 1.1119 0.319 0.313 0.319 0.313 0.322 2,115,115 0.3165 1.82%
2008-08-20 0 1.100 1.100 1.110 1.070 1.100 19,000 20,560 1.0821 0.313 0.313 0.316 0.305 0.313 66,756 0.3080 -0.90%
2008-08-19 0 1.110 1.100 1.110 1.090 1.140 590,000 668,440 1.1329 0.316 0.313 0.316 0.310 0.324 2,072,953 0.3225 -1.77%
2008-08-18 0 1.130 1.130 1.140 1.110 1.140 203,000 230,590 1.1359 0.322 0.322 0.324 0.316 0.324 713,236 0.3233 -0.88%
2008-08-15 0 1.140 1.140 1.160 1.100 1.140 204,000 228,550 1.1203 0.324 0.324 0.330 0.313 0.324 716,750 0.3189 3.64%
2008-08-14 0 1.100 1.100 1.170 1.050 1.130 344,000 376,000 1.0930 0.313 0.313 0.333 0.299 0.322 1,208,637 0.3111 1.85%
2008-08-13 0 1.080 1.070 1.080 1.070 1.110 544,000 594,550 1.0929 0.307 0.305 0.307 0.305 0.316 1,911,333 0.3111 -5.26%
2008-08-12 0 1.140 1.130 1.140 1.130 1.150 903,000 1,034,540 1.1457 0.324 0.322 0.324 0.322 0.327 3,172,672 0.3261 0.88%
2008-08-11 0 1.130 1.130 1.200 1.120 1.220 565,785 653,414 1.1549 0.322 0.322 0.342 0.319 0.347 1,987,874 0.3287 -9.60%
2008-08-08 0 1.250 1.250 1.260 1.120 1.300 331,000 417,950 1.2627 0.356 0.356 0.359 0.319 0.370 1,162,962 0.3594 -5.30%
2008-08-07 0 1.320 1.320 1.340 1.320 1.380 289,000 389,220 1.3468 0.376 0.376 0.381 0.376 0.393 1,015,396 0.3833 -5.04%
2008-08-05 0 1.390 1.390 1.410 1.380 1.410 90,000 126,170 1.4019 0.396 0.396 0.401 0.393 0.401 316,213 0.3990 -2.80%
2008-08-04 0 1.430 1.430 1.470 1.430 1.430 2,000 2,860 1.4300 0.407 0.407 0.418 0.407 0.407 7,027 0.4070 -1.38%
2008-08-01 0 1.450 1.450 1.500 1.450 1.470 229,000 333,470 1.4562 0.413 0.413 0.427 0.413 0.418 804,587 0.4145 -2.68%
2008-07-31 0 1.490 1.470 1.500 1.480 1.490 82,000 121,450 1.4811 0.424 0.418 0.427 0.421 0.424 288,105 0.4215 0.68%
2008-07-30 0 1.480 1.470 1.480 1.480 1.500 219,000 324,490 1.4817 0.421 0.418 0.421 0.421 0.427 769,452 0.4217 0.00%
2008-07-29 0 1.480 1.490 1.500 1.480 1.490 77,215 114,590 1.4840 0.421 0.424 0.427 0.421 0.424 271,293 0.4224 0.00%
2008-07-28 0 1.480 1.470 1.480 1.470 1.500 397,000 590,400 1.4872 0.421 0.418 0.421 0.418 0.427 1,394,852 0.4233 0.00%
2008-07-25 0 1.480 1.470 1.480 1.480 1.480 68,000 100,640 1.4800 0.421 0.418 0.421 0.421 0.421 238,917 0.4212 -1.33%
2008-07-24 0 1.500 1.490 1.500 1.480 1.500 177,000 264,830 1.4962 0.427 0.424 0.427 0.421 0.427 621,886 0.4258 0.67%
2008-07-23 0 1.490 1.480 1.490 1.480 1.500 153,000 228,140 1.4911 0.424 0.421 0.424 0.421 0.427 537,562 0.4244 0.68%
2008-07-22 0 1.480 1.480 1.500 1.470 1.500 41,000 61,510 1.5002 0.421 0.421 0.427 0.418 0.427 144,053 0.4270 -0.67%
2008-07-21 0 1.490 1.480 1.500 1.460 1.490 93,000 137,640 1.4800 0.424 0.421 0.427 0.416 0.424 326,754 0.4212 0.00%
2008-07-18 0 1.490 1.490 1.500 1.490 1.520 232,000 348,460 1.5020 0.424 0.424 0.427 0.424 0.433 815,127 0.4275 0.00%
2008-07-17 0 1.490 1.500 1.570 1.480 1.500 21,000 31,120 1.4819 0.424 0.427 0.447 0.421 0.427 73,783 0.4218 0.68%
2008-07-16 0 1.480 1.480 1.540 1.480 1.480 14,000 20,720 1.4800 0.421 0.421 0.438 0.421 0.421 49,189 0.4212 -1.33%
2008-07-15 0 1.500 1.440 1.500 1.430 1.500 138,000 202,400 1.4667 0.427 0.410 0.427 0.407 0.427 484,860 0.4174 0.00%
2008-07-14 0 1.500 1.500 1.520 1.500 1.510 90,000 135,600 1.5067 0.427 0.427 0.433 0.427 0.430 316,213 0.4288 -2.60%
2008-07-11 0 1.540 1.530 1.580 1.540 1.590 132,000 204,720 1.5509 0.438 0.435 0.450 0.438 0.453 463,779 0.4414 0.65%
2008-07-10 0 1.530 1.540 1.560 1.500 1.580 270,000 411,450 1.5239 0.435 0.438 0.444 0.427 0.450 948,640 0.4337 0.00%
2008-07-09 0 1.530 1.530 1.580 1.480 1.550 253,000 383,700 1.5166 0.435 0.435 0.450 0.421 0.441 888,910 0.4317 -0.65%
2008-07-08 0 1.540 1.510 1.590 1.510 1.610 299,000 463,180 1.5491 0.438 0.430 0.453 0.430 0.458 1,050,530 0.4409 -3.75%
2008-07-07 0 1.600 1.600 1.610 1.600 1.680 281,000 455,140 1.6197 0.455 0.455 0.458 0.455 0.478 987,288 0.4610 -4.19%
2008-07-04 0 1.670 1.650 1.670 1.600 1.690 42,000 69,030 1.6436 0.475 0.470 0.475 0.455 0.481 147,566 0.4678 4.37%
2008-07-03 0 1.600 1.600 1.650 1.560 1.610 314,000 500,580 1.5942 0.455 0.455 0.470 0.444 0.458 1,103,233 0.4537 -4.19%
2008-07-02 0 1.670 1.670 1.700 1.650 1.750 230,000 390,010 1.6957 0.475 0.475 0.484 0.470 0.498 808,100 0.4826 -4.02%
2008-06-30 0 1.740 1.720 1.740 1.700 1.740 80,000 136,880 1.7110 0.495 0.490 0.495 0.484 0.495 281,078 0.4870 1.16%
2008-06-27 0 1.720 1.710 1.720 1.720 1.780 594,000 1,034,320 1.7413 0.490 0.487 0.490 0.490 0.507 2,087,007 0.4956 -3.91%
2008-06-26 0 1.790 1.790 1.800 1.790 1.820 229,000 414,650 1.8107 0.509 0.509 0.512 0.509 0.518 804,587 0.5154 -2.19%
2008-06-25 0 1.830 1.830 1.840 1.830 1.840 11,000 20,150 1.8318 0.521 0.521 0.524 0.521 0.524 38,648 0.5214 -0.54%
2008-06-24 0 1.840 1.830 1.850 1.830 1.860 307,000 565,270 1.8413 0.524 0.521 0.527 0.521 0.529 1,078,638 0.5241 -0.54%
2008-06-23 0 1.850 1.850 1.860 1.830 1.850 42,000 77,560 1.8467 0.527 0.527 0.529 0.521 0.527 147,566 0.5256 0.00%
2008-06-20 0 1.850 1.840 1.850 1.830 1.880 322,000 592,990 1.8416 0.527 0.524 0.527 0.521 0.535 1,131,341 0.5241 0.00%
2008-06-19 0 1.850 1.850 1.860 1.840 1.870 98,000 181,660 1.8537 0.527 0.527 0.529 0.524 0.532 344,321 0.5276 -1.60%
2008-06-18 0 1.880 1.860 1.880 1.830 1.880 42,000 78,840 1.8771 0.535 0.529 0.535 0.521 0.535 147,566 0.5343 1.08%
2008-06-17 0 1.860 1.860 1.870 1.840 1.870 215,000 398,420 1.8531 0.529 0.529 0.532 0.524 0.532 755,398 0.5274 0.00%
2008-06-16 0 1.860 1.850 1.860 1.850 1.890 121,000 225,240 1.8615 0.529 0.527 0.529 0.527 0.538 425,131 0.5298 1.64%
2008-06-13 0 1.830 1.830 1.850 1.830 1.860 940,000 1,728,680 1.8390 0.521 0.521 0.527 0.521 0.529 3,302,671 0.5234 -1.61%
2008-06-12 0 1.860 1.850 1.870 1.820 1.870 515,000 951,080 1.8468 0.529 0.527 0.532 0.518 0.532 1,809,442 0.5256 -2.11%
2008-06-11 0 1.900 1.890 1.910 1.860 1.910 566,000 1,067,920 1.8868 0.541 0.538 0.544 0.529 0.544 1,988,630 0.5370 0.53%
2008-06-10 0 1.890 1.870 1.900 1.850 1.900 537,000 1,005,760 1.8729 0.538 0.532 0.541 0.527 0.541 1,886,739 0.5331 -0.53%
2008-06-06 0 1.900 1.910 1.920 1.890 1.910 145,000 276,410 1.9063 0.541 0.544 0.546 0.538 0.544 509,455 0.5426 -0.52%
2008-06-05 0 1.910 1.910 1.930 1.860 1.930 609,000 1,153,390 1.8939 0.544 0.544 0.549 0.529 0.549 2,139,709 0.5390 -0.52%
2008-06-04 0 1.920 1.910 1.920 1.800 1.950 1,722,000 3,270,310 1.8991 0.546 0.544 0.546 0.512 0.555 6,050,212 0.5405 6.67%
2008-06-03 0 1.800 1.800 1.810 1.790 1.830 674,000 1,215,450 1.8033 0.512 0.512 0.515 0.509 0.521 2,368,085 0.5133 -2.17%
2008-06-02 0 1.840 1.820 1.840 1.800 1.840 891,000 1,626,540 1.8255 0.524 0.518 0.524 0.512 0.524 3,130,511 0.5196 2.22%
2008-05-30 0 1.800 1.760 1.800 1.750 1.820 714,000 1,280,960 1.7941 0.512 0.501 0.512 0.498 0.518 2,508,625 0.5106 2.27%
2008-05-29 0 1.760 1.750 1.780 1.760 1.800 185,500 328,470 1.7707 0.501 0.498 0.507 0.501 0.512 651,751 0.5040 -0.56%
2008-05-28 0 1.770 1.750 1.770 1.740 1.770 168,000 295,920 1.7614 0.504 0.498 0.504 0.495 0.504 590,265 0.5013 2.31%
2008-05-27 0 1.730 1.700 1.730 1.710 1.800 341,000 593,690 1.7410 0.492 0.484 0.492 0.487 0.512 1,198,097 0.4955 0.58%
2008-05-26 0 1.720 1.720 1.740 1.700 1.800 362,000 631,630 1.7448 0.490 0.490 0.495 0.484 0.512 1,271,880 0.4966 -4.44%
2008-05-23 0 1.800 1.770 1.800 1.780 1.830 1,226,000 2,188,180 1.7848 0.512 0.504 0.512 0.507 0.521 4,307,526 0.5080 1.12%
2008-05-22 0 1.780 1.780 1.800 1.770 1.800 123,000 219,130 1.7815 0.507 0.507 0.512 0.504 0.512 432,158 0.5071 -1.11%
2008-05-21 0 1.800 1.780 1.820 1.780 1.820 265,000 474,030 1.7888 0.512 0.507 0.518 0.507 0.518 931,072 0.5091 1.12%
2008-05-20 0 1.780 1.780 1.810 1.770 1.810 500,000 900,530 1.8011 0.507 0.507 0.515 0.504 0.515 1,756,740 0.5126 -2.20%
2008-05-19 0 1.820 1.820 1.830 1.790 1.840 460,000 839,150 1.8242 0.518 0.518 0.521 0.509 0.524 1,616,201 0.5192 -0.55%
2008-05-16 0 1.830 1.800 1.830 1.800 1.840 371,000 674,060 1.8169 0.521 0.512 0.521 0.512 0.524 1,303,501 0.5171 -0.54%
2008-05-15 0 1.840 1.840 1.850 1.820 1.850 311,000 566,960 1.8230 0.524 0.524 0.527 0.518 0.527 1,092,692 0.5189 1.10%
2008-05-14 0 1.820 1.810 1.830 1.810 1.850 451,000 823,220 1.8253 0.518 0.515 0.521 0.515 0.527 1,584,579 0.5195 -0.55%
2008-05-13 0 1.830 1.830 1.850 1.820 1.880 133,000 248,480 1.8683 0.521 0.521 0.527 0.518 0.535 467,293 0.5317 -3.17%
2008-05-09 0 1.890 1.880 1.890 1.880 1.900 460,000 869,590 1.8904 0.538 0.535 0.538 0.535 0.541 1,616,201 0.5380 0.00%
2008-05-08 0 1.890 1.890 1.910 1.870 1.900 400,000 757,820 1.8946 0.538 0.538 0.544 0.532 0.541 1,405,392 0.5392 -0.53%
2008-05-07 0 1.900 1.900 1.910 1.890 1.950 1,017,000 1,960,060 1.9273 0.541 0.541 0.544 0.538 0.555 3,573,209 0.5485 -1.55%
2008-05-06 0 1.930 1.920 1.930 1.890 1.980 865,000 1,662,650 1.9221 0.549 0.546 0.549 0.538 0.564 3,039,160 0.5471 -2.53%
2008-05-05 0 1.980 1.970 1.980 1.950 2.040 804,000 1,590,300 1.9780 0.564 0.561 0.564 0.555 0.581 2,824,838 0.5630 1.02%
2008-05-02 0 1.960 1.960 1.980 1.940 1.990 579,000 1,130,810 1.9530 0.558 0.558 0.564 0.552 0.566 2,034,305 0.5559 -1.01%
2008-04-30 0 1.980 1.970 1.980 1.950 2.000 1,104,000 2,185,300 1.9794 0.564 0.561 0.564 0.555 0.569 3,878,882 0.5634 -0.50%
2008-04-29 0 1.990 1.980 1.990 1.900 2.020 3,399,000 6,763,970 1.9900 0.566 0.564 0.566 0.541 0.575 11,942,318 0.5664 5.29%
2008-04-28 0 1.890 1.880 1.890 1.730 1.890 1,442,000 2,581,090 1.7899 0.538 0.535 0.538 0.492 0.538 5,066,438 0.5094 9.25%
2008-04-25 0 1.730 1.720 1.750 1.690 1.750 12,905,000 21,671,588 1.6793 0.492 0.490 0.498 0.481 0.498 45,341,458 0.4780 1.76%
2008-04-24 0 1.700 1.690 1.720 1.640 1.720 631,000 1,058,690 1.6778 0.484 0.481 0.490 0.467 0.490 2,217,006 0.4775 3.03%
2008-04-23 0 1.650 1.650 1.660 1.640 1.650 216,000 354,760 1.6424 0.470 0.470 0.472 0.467 0.470 758,912 0.4675 1.85%
2008-04-22 0 1.620 1.620 1.640 1.610 1.620 25,000 40,370 1.6148 0.461 0.461 0.467 0.458 0.461 87,837 0.4596 -0.61%
2008-04-21 0 1.630 1.620 1.630 1.620 1.640 99,000 161,570 1.6320 0.464 0.461 0.464 0.461 0.467 347,835 0.4645 1.24%
2008-04-18 0 1.610 1.610 1.620 1.590 1.630 25,000 40,330 1.6132 0.458 0.458 0.461 0.453 0.464 87,837 0.4591 0.00%
2008-04-17 0 1.610 1.600 1.630 1.600 1.610 243,000 390,970 1.6089 0.458 0.455 0.464 0.455 0.458 853,776 0.4579 -1.23%
2008-04-16 0 1.630 1.630 1.640 1.600 1.630 11,000 17,940 1.6309 0.464 0.464 0.467 0.455 0.464 38,648 0.4642 -1.21%
2008-04-15 0 1.650 1.630 1.670 1.600 1.650 56,000 91,560 1.6350 0.470 0.464 0.475 0.455 0.470 196,755 0.4654 1.85%
2008-04-14 0 1.620 1.620 1.630 1.600 1.630 88,000 142,330 1.6174 0.461 0.461 0.464 0.455 0.464 309,186 0.4603 -2.41%
2008-04-11 0 1.660 1.650 1.670 1.630 1.660 225,000 368,610 1.6383 0.472 0.470 0.475 0.464 0.472 790,533 0.4663 2.47%
2008-04-10 0 1.620 1.620 1.670 1.620 1.640 228,000 371,660 1.6301 0.461 0.461 0.475 0.461 0.467 801,073 0.4640 -1.82%
2008-04-09 0 1.650 1.650 1.660 1.630 1.670 39,000 64,380 1.6508 0.470 0.470 0.472 0.464 0.475 137,026 0.4698 -1.20%
2008-04-08 0 1.670 1.670 1.690 1.670 1.700 52,000 86,960 1.6723 0.475 0.475 0.481 0.475 0.484 182,701 0.4760 0.60%
2008-04-07 0 1.660 1.660 1.670 1.650 1.670 218,000 360,860 1.6553 0.472 0.472 0.475 0.470 0.475 765,939 0.4711 0.00%
2008-04-03 0 1.660 1.650 1.660 1.610 1.680 420,000 694,200 1.6529 0.472 0.470 0.472 0.458 0.478 1,475,662 0.4704 0.61%
2008-04-02 0 1.650 1.650 1.670 1.650 1.750 531,000 890,830 1.6776 0.470 0.470 0.475 0.470 0.498 1,865,658 0.4775 0.00%
2008-04-01 0 1.650 1.640 1.650 1.620 1.700 549,000 909,840 1.6573 0.470 0.467 0.470 0.461 0.484 1,928,900 0.4717 5.36%
2008-03-31 0 1.650 1.640 1.660 1.600 1.680 463,000 765,160 1.6526 0.446 0.443 0.448 0.432 0.454 1,713,999 0.4464 3.12%
2008-03-28 0 1.600 1.600 1.620 1.570 1.610 353,000 563,480 1.5963 0.432 0.432 0.438 0.424 0.435 1,306,786 0.4312 1.27%
2008-03-27 0 1.580 1.560 1.580 1.540 1.600 803,000 1,244,780 1.5502 0.427 0.421 0.427 0.416 0.432 2,972,660 0.4187 -1.25%
2008-03-26 0 1.600 1.570 1.600 1.560 1.600 1,119,000 1,773,280 1.5847 0.432 0.424 0.432 0.421 0.432 4,142,474 0.4281 0.00%
2008-03-25 0 1.600 1.600 1.620 1.550 1.620 606,000 960,480 1.5850 0.432 0.432 0.438 0.419 0.438 2,243,377 0.4281 1.91%
2008-03-20 0 1.570 1.560 1.570 1.510 1.570 194,000 301,160 1.5524 0.424 0.421 0.424 0.408 0.424 718,177 0.4193 -0.63%
2008-03-19 0 1.580 1.560 1.600 1.580 1.680 265,000 429,870 1.6222 0.427 0.421 0.432 0.427 0.454 981,015 0.4382 -4.82%
2008-03-18 0 1.660 1.660 1.670 1.610 1.690 5,969,000 10,089,271 1.6903 0.448 0.448 0.451 0.435 0.457 22,096,894 0.4566 -1.19%
2008-03-17 0 1.680 1.680 1.700 1.650 1.740 463,000 785,390 1.6963 0.454 0.454 0.459 0.446 0.470 1,713,999 0.4582 -4.00%
2008-03-14 0 1.750 1.740 1.780 1.750 1.760 43,000 75,320 1.7516 0.473 0.470 0.481 0.473 0.475 159,184 0.4732 -2.78%
2008-03-13 0 1.800 1.750 1.800 1.740 1.800 1,391,000 2,468,990 1.7750 0.486 0.473 0.486 0.470 0.486 5,149,402 0.4795 -0.55%
2008-03-12 0 1.810 1.810 1.820 1.800 1.900 481,000 874,100 1.8173 0.489 0.489 0.492 0.486 0.513 1,780,634 0.4909 0.56%
2008-03-11 0 1.800 1.790 1.800 1.780 1.840 549,000 989,370 1.8021 0.486 0.484 0.486 0.481 0.497 2,032,366 0.4868 0.56%
2008-03-10 0 1.790 1.790 1.800 1.790 1.880 1,176,000 2,138,810 1.8187 0.484 0.484 0.486 0.484 0.508 4,353,484 0.4913 -5.29%
2008-03-07 0 1.890 1.890 1.900 1.850 1.900 847,000 1,594,280 1.8823 0.511 0.511 0.513 0.500 0.513 3,135,545 0.5085 2.16%
2008-03-06 0 1.850 1.840 1.880 1.840 1.930 477,000 889,980 1.8658 0.500 0.497 0.508 0.497 0.521 1,765,827 0.5040 -1.07%
2008-03-05 0 1.870 1.850 1.860 1.850 1.960 801,000 1,521,170 1.8991 0.505 0.500 0.502 0.500 0.529 2,965,256 0.5130 -1.58%
2008-03-04 0 1.900 1.900 1.910 1.860 2.020 2,919,000 5,594,760 1.9167 0.513 0.513 0.516 0.502 0.546 10,805,970 0.5177 3.26%
2008-03-03 0 1.840 1.830 1.840 1.780 1.850 2,074,000 3,769,190 1.8174 0.497 0.494 0.497 0.481 0.500 7,677,829 0.4909 5.14%
2008-02-29 0 1.750 1.720 1.790 1.700 1.800 1,465,000 2,562,570 1.7492 0.473 0.465 0.484 0.459 0.486 5,423,346 0.4725 0.57%
2008-02-28 0 1.740 1.730 1.740 1.710 1.780 445,000 784,913 1.7638 0.470 0.467 0.470 0.462 0.481 1,647,364 0.4765 0.58%
2008-02-27 0 1.730 1.690 1.730 1.680 1.740 1,635,500 2,794,235 1.7085 0.467 0.457 0.467 0.454 0.470 6,054,527 0.4615 1.76%
2008-02-26 0 1.700 1.700 1.710 1.700 1.750 292,000 501,400 1.7171 0.459 0.459 0.462 0.459 0.473 1,080,967 0.4638 -0.58%
2008-02-25 0 1.710 1.710 1.740 1.700 1.720 67,000 114,730 1.7124 0.462 0.462 0.470 0.459 0.465 248,030 0.4626 -1.72%
2008-02-22 0 1.740 1.690 1.740 1.690 1.740 489,000 828,620 1.6945 0.470 0.457 0.470 0.457 0.470 1,810,250 0.4577 1.75%
2008-02-21 0 1.710 1.700 1.710 1.700 1.750 308,000 526,320 1.7088 0.462 0.459 0.462 0.459 0.473 1,140,198 0.4616 -2.29%
2008-02-20 0 1.750 1.710 1.750 1.700 1.770 371,000 643,070 1.7333 0.473 0.462 0.473 0.459 0.478 1,373,421 0.4682 3.55%
2008-02-19 0 1.690 1.690 1.710 1.690 1.720 594,000 1,011,220 1.7024 0.457 0.457 0.462 0.457 0.465 2,198,954 0.4599 -1.17%
2008-02-18 0 1.710 1.710 1.740 1.710 1.710 21,000 35,910 1.7100 0.462 0.462 0.470 0.462 0.462 77,741 0.4619 0.00%
2008-02-15 0 1.710 1.710 1.760 1.700 1.720 180,000 308,110 1.7117 0.462 0.462 0.475 0.459 0.465 666,350 0.4624 -2.29%
2008-02-14 0 1.750 1.750 1.790 1.750 1.830 4,832,000 8,479,740 1.7549 0.473 0.473 0.484 0.473 0.494 17,887,786 0.4741 -2.23%
2008-02-13 0 1.790 1.790 1.800 1.700 1.790 84,000 145,630 1.7337 0.484 0.484 0.486 0.459 0.484 310,963 0.4683 4.68%
2008-02-12 0 1.710 1.710 1.750 1.700 1.730 58,000 98,910 1.7053 0.462 0.462 0.473 0.459 0.467 214,713 0.4607 -1.16%
2008-02-11 0 1.730 1.730 1.800 1.700 1.720 13,000 22,300 1.7154 0.467 0.467 0.486 0.459 0.465 48,125 0.4634 1.17%
2008-02-06 0 1.710 1.710 1.800 1.640 1.710 256,000 431,110 1.6840 0.462 0.462 0.486 0.443 0.462 947,697 0.4549 -1.16%
2008-02-05 0 1.730 1.730 1.750 1.720 1.730 138,000 238,290 1.7267 0.467 0.467 0.473 0.465 0.467 510,868 0.4664 0.00%
2008-02-04 0 1.730 1.730 1.740 1.690 1.760 192,000 333,790 1.7385 0.467 0.467 0.470 0.457 0.475 710,773 0.4696 0.00%
2008-02-01 0 1.730 1.730 1.760 1.650 1.730 281,000 467,070 1.6622 0.467 0.467 0.475 0.446 0.467 1,040,246 0.4490 -4.95%
2008-01-31 0 1.820 1.750 1.820 1.600 1.870 433,000 740,230 1.7095 0.492 0.473 0.492 0.432 0.505 1,602,941 0.4618 8.98%
2008-01-30 0 1.670 1.670 1.680 1.670 1.670 345,000 576,150 1.6700 0.451 0.451 0.454 0.451 0.451 1,277,170 0.4511 -1.18%
2008-01-29 0 1.690 1.690 1.760 1.680 1.690 300,000 504,720 1.6824 0.457 0.457 0.475 0.454 0.457 1,110,583 0.4545 0.00%
2008-01-28 0 1.690 1.690 1.780 1.690 1.690 11,000 18,590 1.6900 0.457 0.457 0.481 0.457 0.457 40,721 0.4565 -6.63%
2008-01-25 0 1.810 1.810 1.850 1.700 1.810 253,000 447,480 1.7687 0.489 0.489 0.500 0.459 0.489 936,591 0.4778 5.23%
2008-01-24 0 1.720 1.720 1.740 1.700 1.730 349,000 600,840 1.7216 0.465 0.465 0.470 0.459 0.467 1,291,978 0.4651 0.58%
2008-01-23 0 1.710 1.700 1.750 1.630 1.760 516,000 874,770 1.6953 0.462 0.459 0.473 0.440 0.475 1,910,202 0.4579 -2.29%
2008-01-22 0 1.750 1.690 1.760 1.650 1.770 1,194,000 2,056,620 1.7225 0.473 0.457 0.475 0.446 0.478 4,420,119 0.4653 -6.91%
2008-01-21 0 1.880 1.770 1.880 1.760 1.880 739,000 1,375,472 1.8613 0.508 0.478 0.508 0.475 0.508 2,735,735 0.5028 1.08%
2008-01-18 0 1.860 1.860 1.910 1.850 1.910 687,000 1,290,450 1.8784 0.502 0.502 0.516 0.500 0.516 2,543,234 0.5074 -2.62%
2008-01-17 0 1.910 1.890 1.910 1.810 1.930 673,000 1,267,962 1.8840 0.516 0.511 0.516 0.489 0.521 2,491,407 0.5089 1.06%
2008-01-16 0 1.890 1.890 1.900 1.870 1.940 1,906,000 3,593,680 1.8855 0.511 0.511 0.513 0.505 0.524 7,055,902 0.5093 -3.08%
2008-01-15 0 1.950 1.950 2.000 1.930 2.080 1,060,000 2,102,010 1.9830 0.527 0.527 0.540 0.521 0.562 3,924,059 0.5357 -5.80%
2008-01-14 0 2.070 2.060 2.070 2.050 2.110 820,000 1,697,950 2.0707 0.559 0.556 0.559 0.554 0.570 3,035,593 0.5593 -2.82%
2008-01-11 0 2.130 2.120 2.130 1.980 2.170 2,094,000 4,424,930 2.1131 0.575 0.573 0.575 0.535 0.586 7,751,867 0.5708 3.90%
2008-01-10 0 2.050 2.020 2.050 1.970 2.130 1,832,000 3,736,940 2.0398 0.554 0.546 0.554 0.532 0.575 6,781,959 0.5510 -1.44%
2008-01-09 0 2.080 2.050 2.080 1.970 2.080 1,121,000 2,264,230 2.0198 0.562 0.554 0.562 0.532 0.562 4,149,877 0.5456 1.46%
2008-01-08 0 2.050 2.000 2.050 2.000 2.070 581,000 1,177,640 2.0269 0.554 0.540 0.554 0.540 0.559 2,150,829 0.5475 -0.97%
2008-01-07 0 2.070 2.050 2.070 1.980 2.070 413,000 837,700 2.0283 0.559 0.554 0.559 0.535 0.559 1,528,902 0.5479 0.00%
2008-01-04 0 2.070 2.070 2.080 2.040 2.100 656,000 1,366,110 2.0825 0.559 0.559 0.562 0.551 0.567 2,428,474 0.5625 0.98%
2008-01-03 0 2.050 2.050 2.080 2.020 2.060 895,000 1,833,240 2.0483 0.554 0.554 0.562 0.546 0.556 3,313,238 0.5533 -0.49%
2008-01-02 0 2.060 2.060 2.100 2.050 2.250 493,000 1,036,100 2.1016 0.556 0.556 0.567 0.554 0.608 1,825,058 0.5677 -3.29%
2007-12-31 0 2.130 2.120 2.130 2.050 2.190 978,000 2,055,970 2.1022 0.575 0.573 0.575 0.554 0.592 3,620,500 0.5679 1.43%
2007-12-28 0 2.100 2.060 2.100 1.900 2.230 3,322,000 6,878,760 2.0707 0.567 0.556 0.567 0.513 0.602 12,297,853 0.5593 10.53%
2007-12-27 0 1.900 1.900 1.930 1.890 1.960 609,000 1,168,780 1.9192 0.513 0.513 0.521 0.511 0.529 2,254,483 0.5184 0.00%
2007-12-24 0 1.900 1.890 1.900 1.890 1.910 537,000 1,020,380 1.9001 0.513 0.511 0.513 0.511 0.516 1,987,943 0.5133 0.00%
2007-12-21 0 1.900 1.910 1.940 1.890 1.910 2,032,000 3,865,430 1.9023 0.513 0.516 0.524 0.511 0.516 7,522,347 0.5139 -0.52%
2007-12-20 0 1.910 1.890 1.910 1.900 1.950 793,000 1,519,440 1.9161 0.516 0.511 0.516 0.513 0.527 2,935,640 0.5176 0.53%
2007-12-19 0 1.900 1.900 1.920 1.900 2.000 1,111,000 2,137,410 1.9239 0.513 0.513 0.519 0.513 0.540 4,112,858 0.5197 0.00%
2007-12-18 0 1.900 1.900 1.930 1.900 1.940 700,000 1,341,740 1.9168 0.513 0.513 0.521 0.513 0.524 2,591,360 0.5178 -2.06%
2007-12-17 0 1.940 1.940 1.950 1.940 1.970 834,000 1,631,910 1.9567 0.524 0.524 0.527 0.524 0.532 3,087,420 0.5286 -5.37%
2007-12-14 0 2.050 2.000 2.050 1.980 2.050 1,164,000 2,333,060 2.0043 0.554 0.540 0.554 0.535 0.554 4,309,061 0.5414 -0.49%
2007-12-13 0 2.060 2.040 2.050 2.030 2.140 2,134,000 4,422,955 2.0726 0.556 0.551 0.554 0.548 0.578 7,899,945 0.5599 0.49%
2007-12-12 0 2.050 2.040 2.050 1.990 2.050 2,172,000 4,380,250 2.0167 0.554 0.551 0.554 0.538 0.554 8,040,619 0.5448 -1.91%
2007-12-11 0 2.090 2.090 2.100 2.060 2.120 1,640,000 3,434,910 2.0945 0.565 0.565 0.567 0.556 0.573 6,071,186 0.5658 1.46%
2007-12-10 0 2.060 2.050 2.060 1.970 2.100 1,366,000 2,790,960 2.0432 0.556 0.554 0.556 0.532 0.567 5,056,853 0.5519 0.00%
2007-12-07 0 2.060 2.060 2.100 1.940 2.160 3,633,000 7,562,910 2.0817 0.556 0.556 0.567 0.524 0.583 13,449,157 0.5623 4.57%
2007-12-06 0 1.970 1.930 1.970 1.920 2.040 3,061,000 5,949,220 1.9436 0.532 0.521 0.532 0.519 0.551 11,331,646 0.5250 0.51%
2007-12-05 0 1.960 1.930 1.960 1.920 1.960 714,000 1,387,500 1.9433 0.529 0.521 0.529 0.519 0.529 2,643,187 0.5249 0.51%
2007-12-04 0 1.950 1.950 1.970 1.860 1.970 1,113,000 2,121,610 1.9062 0.527 0.527 0.532 0.502 0.532 4,120,262 0.5149 0.52%
2007-12-03 0 1.940 1.940 1.950 1.940 2.100 2,556,500 5,115,880 2.0011 0.524 0.524 0.527 0.524 0.567 9,464,016 0.5406 -4.90%
2007-11-30 0 2.040 2.010 2.040 1.860 2.040 3,473,000 6,712,160 1.9327 0.551 0.543 0.551 0.502 0.551 12,856,846 0.5221 9.68%
2007-11-29 0 1.860 1.860 1.870 1.660 1.880 3,831,000 6,783,770 1.7708 0.502 0.502 0.505 0.448 0.508 14,182,141 0.4783 15.53%
2007-11-28 0 1.610 1.600 1.640 1.520 1.730 2,791,000 4,549,759 1.6302 0.435 0.432 0.443 0.411 0.467 10,332,121 0.4404 5.92%
2007-11-27 0 1.520 1.520 1.530 1.490 1.520 635,000 958,930 1.5101 0.411 0.411 0.413 0.402 0.411 2,350,733 0.4079 0.00%
2007-11-26 0 1.520 1.520 1.530 1.440 1.600 829,000 1,275,680 1.5388 0.411 0.411 0.413 0.389 0.432 3,068,910 0.4157 6.29%
2007-11-23 0 1.430 1.420 1.430 1.390 1.500 1,653,000 2,346,820 1.4197 0.386 0.384 0.386 0.375 0.405 6,119,311 0.3835 -1.38%
2007-11-22 0 1.450 1.460 1.490 1.390 1.570 6,197,000 9,253,050 1.4931 0.392 0.394 0.402 0.375 0.424 22,940,937 0.4033 -2.68%
2007-11-21 0 1.490 1.490 1.500 1.490 1.600 4,548,000 6,953,360 1.5289 0.402 0.402 0.405 0.402 0.432 16,836,434 0.4130 -6.88%
2007-11-20 0 1.600 1.590 1.600 1.490 1.650 5,676,000 8,883,910 1.5652 0.432 0.430 0.432 0.402 0.446 21,012,225 0.4228 -4.19%
2007-11-19 0 1.670 1.670 1.680 1.660 1.800 1,587,000 2,704,390 1.7041 0.451 0.451 0.454 0.448 0.486 5,874,983 0.4603 -6.70%
2007-11-16 0 1.790 1.790 1.800 1.730 1.850 3,675,000 6,614,575 1.7999 0.484 0.484 0.486 0.467 0.500 13,604,638 0.4862 -2.19%
2007-11-15 0 1.830 1.830 1.840 1.810 1.920 1,629,000 2,993,830 1.8378 0.494 0.494 0.497 0.489 0.519 6,030,464 0.4965 -4.19%
2007-11-14 0 1.910 1.910 1.920 1.910 1.990 11,335,000 21,669,150 1.9117 0.516 0.516 0.519 0.516 0.538 41,961,518 0.5164 1.06%
2007-11-13 0 1.890 1.880 1.890 1.800 1.920 7,718,000 14,281,520 1.8504 0.511 0.508 0.511 0.486 0.519 28,571,592 0.4999 0.53%
2007-11-12 0 1.880 1.870 1.880 1.850 2.030 7,850,000 15,074,250 1.9203 0.508 0.505 0.508 0.500 0.548 29,060,248 0.5187 -11.32%
2007-11-09 0 2.120 2.120 2.130 2.100 2.240 6,158,000 13,164,560 2.1378 0.573 0.573 0.575 0.567 0.605 22,796,562 0.5775 -5.36%
2007-11-08 0 2.240 2.220 2.240 2.200 2.360 4,847,000 11,000,650 2.2696 0.605 0.600 0.605 0.594 0.638 17,943,315 0.6131 -6.67%
2007-11-07 0 2.400 2.400 2.410 2.300 2.460 12,073,000 29,027,010 2.4043 0.648 0.648 0.651 0.621 0.665 44,693,551 0.6495 2.13%
2007-11-06 0 2.350 2.340 2.350 2.120 2.590 30,958,000 71,794,280 2.3191 0.635 0.632 0.635 0.573 0.700 114,604,734 0.6265 -5.62%
2007-11-05 0 2.490 2.480 2.490 2.460 2.830 16,669,000 42,330,440 2.5395 0.673 0.670 0.673 0.665 0.764 61,707,678 0.6860 -11.07%
2007-11-02 0 2.800 2.790 2.800 2.600 3.050 73,280,000 209,317,180 2.8564 0.756 0.754 0.756 0.702 0.824 271,278,342 0.7716

Copyright & disclaimer, Privacy policy

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

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

Back to top