Xingye Alloy Materials Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00505  2007-12-27    
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
2026-09-15 0 0.955 0.930 1.040 - - 0 0 - 0.955 0.930 1.040 - - 0 - 0.00%
2026-09-14 0 0.955 0.955 1.050 - - 0 0 - 0.955 0.955 1.050 - - 0 - 2.14%
2026-09-11 0 0.965 0.965 1.055 0.950 1.050 26,000 27,200 1.0462 0.935 0.935 1.022 0.920 1.017 26,834 1.0136 -8.53%
2026-09-10 0 1.055 1.040 1.060 1.020 1.055 75,000 78,330 1.0444 1.022 1.008 1.027 0.988 1.022 77,406 1.0119 1.44%
2026-09-09 0 1.040 0.980 1.040 1.020 1.040 12,000 12,460 1.0383 1.008 0.950 1.008 0.988 1.008 12,385 1.0061 0.00%
2026-09-08 0 1.040 1.000 1.050 1.000 1.040 36,000 37,270 1.0353 1.008 0.969 1.017 0.969 1.008 37,155 1.0031 4.00%
2026-09-07 0 1.000 1.000 1.040 - - 0 0 - 0.969 0.969 1.008 - - 0 - 0.50%
2026-09-04 0 0.995 0.995 1.030 0.980 0.995 17,000 16,825 0.9897 0.964 0.964 0.998 0.950 0.964 17,545 0.9589 1.53%
2026-09-03 0 0.980 0.980 1.030 0.955 0.955 2,000 1,910 0.9550 0.950 0.950 0.998 0.925 0.925 2,064 0.9253 0.00%
2026-09-02 0 0.980 0.980 1.025 0.980 0.980 15,000 14,700 0.9800 0.950 0.950 0.993 0.950 0.950 15,481 0.9495 0.00%
2026-09-01 0 0.980 0.980 1.030 0.980 0.990 4,000 3,940 0.9850 0.950 0.950 0.998 0.950 0.959 4,128 0.9544 -2.00%
2026-08-31 0 1.000 0.980 1.030 1.000 1.060 202,000 206,300 1.0213 0.969 0.950 0.998 0.969 1.027 208,481 0.9895 -1.96%
2026-08-28 0 1.020 1.020 1.030 0.885 1.060 583,000 601,850 1.0323 0.988 0.988 0.998 0.857 1.027 601,706 1.0002 15.91%
2026-08-27 0 0.880 0.880 0.920 0.875 0.920 41,000 37,675 0.9189 0.853 0.853 0.891 0.848 0.891 42,316 0.8903 -3.30%
2026-08-26 0 0.910 0.905 0.970 0.890 0.970 36,000 33,885 0.9413 0.882 0.877 0.940 0.862 0.940 37,155 0.9120 1.11%
2026-08-25 0 0.900 0.900 0.925 - - 0 0 - 0.872 0.872 0.896 - - 0 - 0.00%
2026-08-24 0 0.900 0.900 0.920 0.870 0.900 24,000 21,570 0.8988 0.872 0.872 0.891 0.843 0.872 24,770 0.8708 0.00%
2026-08-21 0 0.900 0.870 0.940 - - 0 0 - 0.872 0.843 0.911 - - 0 - 0.00%
2026-08-20 0 0.900 0.880 0.940 0.860 0.900 79,000 69,390 0.8784 0.872 0.853 0.911 0.833 0.872 81,535 0.8510 0.00%
2026-08-19 0 0.900 0.865 0.940 - - 0 0 - 0.872 0.838 0.911 - - 0 - 0.00%
2026-08-18 0 0.900 0.865 0.940 - - 0 0 - 0.872 0.838 0.911 - - 0 - 0.00%
2026-08-17 0 0.900 0.865 0.940 - - 0 0 - 0.872 0.838 0.911 - - 0 - 0.00%
2026-08-14 0 0.900 0.900 0.940 0.900 0.900 19,000 17,100 0.9000 0.872 0.872 0.911 0.872 0.872 19,610 0.8720 0.00%
2026-08-13 0 0.900 0.900 0.940 0.850 0.900 80,000 70,430 0.8804 0.872 0.872 0.911 0.824 0.872 82,567 0.8530 -0.55%
2026-08-12 0 0.905 0.905 0.940 0.905 0.905 21,000 19,005 0.9050 0.877 0.877 0.911 0.877 0.877 21,674 0.8769 0.00%
2026-08-11 0 0.905 0.885 0.905 0.880 0.905 41,000 36,955 0.9013 0.877 0.857 0.877 0.853 0.877 42,316 0.8733 -2.69%
2026-08-10 0 0.930 0.930 0.940 0.900 0.940 44,000 41,090 0.9339 0.901 0.901 0.911 0.872 0.911 45,412 0.9048 6.90%
2026-08-07 0 0.870 0.870 0.940 0.840 0.880 5,000 4,360 0.8720 0.843 0.843 0.911 0.814 0.853 5,160 0.8449 -1.14%
2026-08-06 0 0.880 0.830 0.920 - - 0 0 - 0.853 0.804 0.891 - - 0 - 0.00%
2026-08-05 0 0.880 0.820 0.920 - - 0 0 - 0.853 0.795 0.891 - - 0 - 0.00%
2026-08-04 0 0.880 0.880 0.910 0.860 0.865 3,000 2,585 0.8617 0.853 0.853 0.882 0.833 0.838 3,096 0.8349 0.00%
2026-08-03 0 0.880 0.880 0.920 0.880 0.900 9,000 8,020 0.8911 0.853 0.853 0.891 0.853 0.872 9,289 0.8634 1.15%
2026-07-31 0 0.870 0.860 0.920 - - 0 0 - 0.843 0.833 0.891 - - 0 - 0.00%
2026-07-30 0 0.870 0.870 0.920 0.870 0.900 19,000 16,980 0.8937 0.843 0.843 0.891 0.843 0.872 19,610 0.8659 -3.33%
2026-07-29 0 0.900 0.850 0.900 0.860 0.900 59,000 50,960 0.8637 0.872 0.824 0.872 0.833 0.872 60,893 0.8369 0.00%
2026-07-28 0 0.900 0.880 0.920 - - 0 0 - 0.872 0.853 0.891 - - 0 - 0.00%
2026-07-27 0 0.900 0.870 0.900 0.840 0.900 179,000 156,290 0.8731 0.872 0.843 0.872 0.814 0.872 184,743 0.8460 5.88%
2026-07-24 0 0.850 0.850 0.870 0.770 0.920 1,073,000 905,550 0.8439 0.824 0.824 0.843 0.746 0.891 1,107,428 0.8177 -5.56%
2026-07-23 0 0.900 0.900 0.980 0.900 0.960 257,000 241,320 0.9390 0.872 0.872 0.950 0.872 0.930 265,246 0.9098 -7.22%
2026-07-22 0 0.970 0.960 0.970 0.970 0.990 16,000 15,800 0.9875 0.940 0.930 0.940 0.940 0.959 16,513 0.9568 -2.02%
2026-07-21 0 0.990 0.960 1.000 - - 0 0 - 0.959 0.930 0.969 - - 0 - 0.00%
2026-07-20 0 0.990 0.950 1.000 - - 0 0 - 0.959 0.920 0.969 - - 0 - 0.00%
2026-07-17 0 0.990 0.970 1.130 0.970 1.000 286,000 284,660 0.9953 0.959 0.940 1.095 0.940 0.969 295,176 0.9644 -1.00%
2026-07-16 0 1.000 0.970 1.000 - - 0 0 - 0.969 0.940 0.969 - - 0 - 0.00%
2026-07-15 0 1.000 0.960 1.000 0.950 1.000 223,000 222,290 0.9968 0.969 0.930 0.969 0.920 0.969 230,155 0.9658 4.17%
2026-07-14 0 0.960 0.960 0.990 0.940 0.970 18,000 17,320 0.9622 0.930 0.930 0.959 0.911 0.940 18,578 0.9323 1.05%
2026-07-13 0 0.950 0.950 0.980 0.950 0.950 68,000 64,600 0.9500 0.920 0.920 0.950 0.920 0.920 70,182 0.9205 0.00%
2026-07-10 0 0.950 0.950 0.990 0.950 0.960 52,000 49,500 0.9519 0.920 0.920 0.959 0.920 0.930 53,668 0.9223 2.15%
2026-07-09 0 0.930 0.930 0.990 0.930 1.000 247,000 244,040 0.9880 0.901 0.901 0.959 0.901 0.969 254,925 0.9573 -2.11%
2026-07-08 0 0.950 0.910 0.990 0.890 1.000 328,000 316,370 0.9645 0.920 0.882 0.959 0.862 0.969 338,524 0.9346 5.56%
2026-07-07 0 0.900 0.870 0.900 - - 0 0 - 0.872 0.843 0.872 - - 0 - 0.00%
2026-07-06 0 0.900 0.870 0.970 0.900 0.940 24,000 21,990 0.9163 0.872 0.843 0.940 0.872 0.911 24,770 0.8878 3.45%
2026-07-03 0 0.870 0.870 0.900 0.870 0.900 44,000 38,720 0.8800 0.843 0.843 0.872 0.843 0.872 45,412 0.8526 -3.33%
2026-07-02 0 0.900 0.870 0.900 - - 0 0 - 0.872 0.843 0.872 - - 0 - -1.10%
2026-06-30 0 0.910 0.880 0.920 0.860 0.920 129,000 114,650 0.8888 0.882 0.853 0.891 0.833 0.891 133,139 0.8611 1.11%
2026-06-29 0 0.900 0.900 0.930 - - 0 0 - 0.872 0.872 0.901 - - 0 - 0.00%
2026-06-26 0 0.900 0.880 0.930 0.900 0.940 127,000 117,110 0.9221 0.872 0.853 0.901 0.872 0.911 131,075 0.8935 -4.26%
2026-06-25 0 0.940 0.940 0.970 0.940 0.950 86,000 81,130 0.9434 0.911 0.911 0.940 0.911 0.920 88,759 0.9140 -5.05%
2026-06-24 0 0.990 0.960 0.990 0.940 1.000 325,000 319,880 0.9842 0.959 0.930 0.959 0.911 0.969 335,428 0.9536 5.32%
2026-06-23 0 0.940 0.940 0.950 0.940 0.950 31,000 29,440 0.9497 0.911 0.911 0.920 0.911 0.920 31,995 0.9202 -1.05%
2026-06-22 0 0.950 0.940 0.950 0.950 0.950 24,200 22,982 0.9497 0.920 0.911 0.920 0.920 0.920 24,976 0.9201 0.00%
2026-06-18 0 0.950 0.950 0.990 0.950 0.960 10,000 9,560 0.9560 0.920 0.920 0.959 0.920 0.930 10,321 0.9263 -5.00%
2026-06-17 0 1.000 0.960 1.020 - - 0 0 - 0.969 0.930 0.988 - - 0 - 0.00%
2026-06-16 0 1.000 0.950 1.000 0.950 1.000 208,000 206,730 0.9939 0.969 0.920 0.969 0.920 0.969 214,674 0.9630 5.26%
2026-06-15 0 0.950 0.950 0.970 0.950 0.980 37,000 35,970 0.9722 0.920 0.920 0.940 0.920 0.950 38,187 0.9419 0.00%
2026-06-12 0 0.950 0.940 0.950 0.950 1.000 215,000 208,350 0.9691 0.920 0.911 0.920 0.920 0.969 221,898 0.9389 -5.00%
2026-06-11 0 1.000 0.950 1.000 - - 0 0 - 0.969 0.920 0.969 - - 0 - 0.00%
2026-06-10 0 1.000 0.960 1.000 0.940 1.000 214,000 213,030 0.9955 0.969 0.930 0.969 0.911 0.969 220,866 0.9645 4.17%
2026-06-09 0 0.960 0.950 0.990 0.960 0.960 10,000 9,600 0.9600 0.930 0.920 0.959 0.930 0.930 10,321 0.9302 -3.03%
2026-06-08 0 0.990 0.950 0.990 - - 0 0 - 0.959 0.920 0.959 - - 0 - -1.00%
2026-06-05 0 1.000 0.960 1.000 1.000 1.000 1,000 1,000 1.0000 0.969 0.930 0.969 0.969 0.969 1,032 0.9689 0.00%
2026-06-04 0 1.000 0.960 1.000 - - 0 0 - 0.969 0.930 0.969 - - 0 - 0.00%
2026-06-03 0 1.000 0.960 1.020 - - 0 0 - 0.969 0.930 0.988 - - 0 - 0.00%
2026-06-02 0 1.000 0.990 1.020 0.960 1.000 203,000 202,960 0.9998 0.969 0.959 0.988 0.930 0.969 209,513 0.9687 0.00%
2026-06-01 0 1.000 0.960 1.020 - - 0 0 - 0.969 0.930 0.988 - - 0 - 0.00%
2026-05-29 0 1.000 0.960 1.000 - - 0 0 - 0.969 0.930 0.969 - - 0 - 0.00%
2026-05-28 0 1.000 0.950 1.040 1.000 1.000 200,000 200,000 1.0000 0.969 0.920 1.008 0.969 0.969 206,417 0.9689 1.01%
2026-05-27 0 0.990 0.960 1.000 - - 0 0 - 0.959 0.930 0.969 - - 0 - 0.00%
2026-05-26 0 0.990 0.960 0.990 0.950 0.990 203,000 200,050 0.9855 0.959 0.930 0.959 0.920 0.959 209,513 0.9548 0.00%
2026-05-22 0 0.990 0.960 0.990 0.960 0.990 213,000 210,810 0.9897 0.959 0.930 0.959 0.930 0.959 219,834 0.9589 0.00%
2026-05-21 0 0.990 0.950 1.000 0.960 0.990 370,000 363,510 0.9825 0.959 0.920 0.969 0.930 0.959 381,872 0.9519 1.02%
2026-05-20 0 0.980 0.950 0.980 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2026-05-19 0 0.980 0.980 0.990 0.940 0.990 292,000 284,560 0.9745 0.950 0.950 0.959 0.911 0.959 301,369 0.9442 1.03%
2026-05-18 0 0.970 0.960 0.970 0.940 0.970 6,000 5,710 0.9517 0.940 0.930 0.940 0.911 0.940 6,193 0.9221 0.00%
2026-05-15 0 0.970 0.970 0.980 0.950 0.980 212,000 207,400 0.9783 0.940 0.940 0.950 0.920 0.950 218,802 0.9479 3.19%
2026-05-14 0 0.940 0.940 0.980 0.940 0.970 113,000 109,220 0.9665 0.911 0.911 0.950 0.911 0.940 116,626 0.9365 -2.08%
2026-05-13 0 0.960 0.960 1.000 0.920 0.960 44,000 41,550 0.9443 0.930 0.930 0.969 0.891 0.930 45,412 0.9150 0.00%
2026-05-12 0 0.960 0.950 0.990 0.910 0.960 22,000 20,620 0.9373 0.930 0.920 0.959 0.882 0.930 22,706 0.9081 1.05%
2026-05-11 0 0.950 0.950 0.990 0.950 0.960 60,000 57,200 0.9533 0.920 0.920 0.959 0.920 0.930 61,925 0.9237 1.06%
2026-05-08 0 0.940 0.940 0.960 - - 0 0 - 0.911 0.911 0.930 - - 0 - 0.00%
2026-05-07 0 0.940 0.940 0.950 0.910 0.960 64,000 59,420 0.9284 0.911 0.911 0.920 0.882 0.930 66,053 0.8996 0.00%
2026-05-06 0 0.940 0.920 0.940 0.920 0.940 10,000 9,370 0.9370 0.911 0.891 0.911 0.891 0.911 10,321 0.9079 2.17%
2026-05-05 0 0.920 0.910 0.940 0.880 0.920 65,000 59,100 0.9092 0.891 0.882 0.911 0.853 0.891 67,086 0.8810 0.00%
2026-05-04 0 0.920 0.900 0.960 - - 0 0 - 0.891 0.872 0.930 - - 0 - 0.00%
2026-04-30 0 0.920 0.920 0.940 0.900 0.910 11,000 10,000 0.9091 0.891 0.891 0.911 0.872 0.882 11,353 0.8808 1.10%
2026-04-29 0 0.910 0.900 0.910 - - 0 0 - 0.882 0.872 0.882 - - 0 - 0.00%
2026-04-28 0 0.910 0.910 0.960 0.910 0.910 14,000 13,000 0.9286 0.882 0.882 0.930 0.882 0.882 14,449 0.8997 0.00%
2026-04-27 0 0.910 0.910 0.960 0.900 0.930 65,000 59,890 0.9214 0.882 0.882 0.930 0.872 0.901 67,086 0.8927 -3.19%
2026-04-24 0 0.940 0.930 0.940 0.930 0.940 51,000 47,930 0.9398 0.911 0.901 0.911 0.901 0.911 52,636 0.9106 0.00%
2026-04-23 0 0.940 0.940 0.990 0.930 0.950 41,000 38,930 0.9495 0.911 0.911 0.959 0.901 0.920 42,316 0.9200 -1.05%
2026-04-22 0 0.950 0.950 0.990 0.950 0.950 15,000 14,250 0.9500 0.920 0.920 0.959 0.920 0.920 15,481 0.9205 -4.04%
2026-04-21 0 0.990 0.950 0.990 - - 0 0 - 0.959 0.920 0.959 - - 0 - 0.00%
2026-04-20 0 0.990 0.950 0.990 - - 0 0 - 0.959 0.920 0.959 - - 0 - -1.00%
2026-04-17 0 1.000 0.960 1.000 - - 0 0 - 0.969 0.930 0.969 - - 0 - 0.00%
2026-04-16 0 1.000 0.960 1.000 - - 0 0 - 0.969 0.930 0.969 - - 0 - 0.00%
2026-04-15 0 1.000 1.000 1.020 0.960 1.000 36,000 35,230 0.9786 0.969 0.969 0.988 0.930 0.969 37,155 0.9482 -0.99%
2026-04-14 0 1.010 1.010 1.020 0.970 1.020 5,000 4,940 0.9880 0.979 0.979 0.988 0.940 0.988 5,160 0.9573 -0.98%
2026-04-13 0 1.020 1.000 1.020 1.000 1.020 118,000 118,040 1.0003 0.988 0.969 0.988 0.969 0.988 121,786 0.9692 3.03%
2026-04-10 0 0.990 0.930 1.000 0.960 0.990 200,000 196,930 0.9847 0.959 0.901 0.969 0.930 0.959 206,417 0.9540 2.06%
2026-04-09 0 0.970 0.970 0.980 0.930 0.970 5,000 4,810 0.9620 0.940 0.940 0.950 0.901 0.940 5,160 0.9321 1.04%
2026-04-08 0 0.960 0.960 0.980 0.930 0.960 96,000 91,560 0.9538 0.930 0.930 0.950 0.901 0.930 99,080 0.9241 5.49%
2026-04-02 0 0.910 0.890 0.940 - - 0 0 - 0.882 0.862 0.911 - - 0 - 0.00%
2026-04-01 0 0.910 0.910 0.930 0.910 0.910 9,000 8,190 0.9100 0.882 0.882 0.901 0.882 0.882 9,289 0.8817 -1.09%
2026-03-31 0 0.920 0.920 0.950 0.890 0.930 32,000 29,610 0.9253 0.891 0.891 0.920 0.862 0.901 33,027 0.8965 0.00%
2026-03-30 0 0.920 0.890 0.920 - - 0 0 - 0.891 0.862 0.891 - - 0 - 0.00%
2026-03-27 0 0.920 0.910 0.920 0.860 0.920 58,000 51,500 0.8879 0.891 0.882 0.891 0.833 0.891 59,861 0.8603 0.00%
2026-03-26 0 0.920 0.920 0.950 0.910 0.930 15,000 13,890 0.9260 0.891 0.891 0.920 0.882 0.901 15,481 0.8972 -1.08%
2026-03-25 0 0.930 0.910 0.930 - - 0 0 - 0.901 0.882 0.901 - - 0 - 0.00%
2026-03-24 0 0.930 0.910 0.930 0.900 0.930 38,000 34,850 0.9171 0.901 0.882 0.901 0.872 0.901 39,219 0.8886 0.00%
2026-03-23 0 0.930 0.910 0.930 - - 0 0 - 0.901 0.882 0.901 - - 0 - 0.00%
2026-03-20 0 0.930 0.910 0.950 - - 0 0 - 0.901 0.882 0.920 - - 0 - 0.00%
2026-03-19 0 0.930 0.930 0.950 0.900 0.930 105,500 97,145 0.9208 0.901 0.901 0.920 0.872 0.901 108,885 0.8922 0.00%
2026-03-18 0 0.930 0.920 0.970 0.930 0.930 6,000 5,580 0.9300 0.901 0.891 0.940 0.901 0.901 6,193 0.9011 0.00%
2026-03-17 0 0.930 0.920 0.980 - - 0 0 - 0.901 0.891 0.950 - - 0 - 0.00%
2026-03-16 0 0.930 0.930 0.980 0.930 0.950 28,000 26,460 0.9450 0.901 0.901 0.950 0.901 0.920 28,898 0.9156 -2.11%
2026-03-13 0 0.950 0.920 0.950 - - 0 0 - 0.920 0.891 0.920 - - 0 - 0.00%
2026-03-12 0 0.950 0.930 0.980 - - 0 0 - 0.920 0.901 0.950 - - 0 - 0.00%
2026-03-11 0 0.950 0.950 0.980 0.950 0.950 11,000 10,450 0.9500 0.920 0.920 0.950 0.920 0.920 11,353 0.9205 0.00%
2026-03-10 0 0.950 0.950 0.990 0.950 0.980 53,000 51,400 0.9698 0.920 0.920 0.959 0.920 0.950 54,701 0.9397 0.00%
2026-03-09 0 0.950 0.920 0.950 - - 0 0 - 0.920 0.891 0.920 - - 0 - 0.00%
2026-03-06 0 0.950 0.920 0.950 - - 0 0 - 0.920 0.891 0.920 - - 0 - 0.00%
2026-03-05 0 0.950 0.930 0.950 0.940 0.950 23,000 21,770 0.9465 0.920 0.901 0.920 0.911 0.920 23,738 0.9171 4.40%
2026-03-04 0 0.910 0.910 0.950 0.910 0.940 15,000 14,070 0.9380 0.882 0.882 0.920 0.882 0.911 15,481 0.9088 -3.19%
2026-03-03 0 0.940 0.920 0.960 - - 0 0 - 0.911 0.891 0.930 - - 0 - 0.00%
2026-03-02 0 0.940 0.940 0.960 0.920 0.950 68,000 62,960 0.9259 0.911 0.911 0.930 0.891 0.920 70,182 0.8971 -2.08%
2026-02-27 0 0.960 0.950 0.980 0.960 0.970 21,000 20,260 0.9648 0.930 0.920 0.950 0.930 0.940 21,674 0.9348 0.00%
2026-02-26 0 0.960 0.950 0.960 0.960 0.980 24,000 23,200 0.9667 0.930 0.920 0.930 0.930 0.950 24,770 0.9366 -2.04%
2026-02-25 0 0.980 0.980 1.000 0.980 0.980 4,000 3,920 0.9800 0.950 0.950 0.969 0.950 0.950 4,128 0.9495 -2.00%
2026-02-24 0 1.000 0.990 1.000 0.990 1.000 29,000 28,770 0.9921 0.969 0.959 0.969 0.959 0.969 29,930 0.9612 1.01%
2026-02-23 0 0.990 0.970 0.990 0.950 0.990 96,000 93,320 0.9721 0.959 0.940 0.959 0.920 0.959 99,080 0.9419 1.02%
2026-02-20 0 0.980 0.970 1.000 - - 0 0 - 0.950 0.940 0.969 - - 0 - 0.00%
2026-02-16 0 0.980 0.970 1.000 0.970 0.980 10,000 9,790 0.9790 0.950 0.940 0.969 0.940 0.950 10,321 0.9486 1.03%
2026-02-13 0 0.970 0.960 0.970 0.970 0.970 29,000 28,130 0.9700 0.940 0.930 0.940 0.940 0.940 29,930 0.9398 0.00%
2026-02-12 0 0.970 0.970 1.040 0.970 0.970 20,000 19,400 0.9700 0.940 0.940 1.008 0.940 0.940 20,642 0.9398 0.00%
2026-02-11 0 0.970 0.970 1.040 0.970 0.980 23,000 22,410 0.9743 0.940 0.940 1.008 0.940 0.950 23,738 0.9441 -1.02%
2026-02-10 0 0.980 0.970 1.000 - - 0 0 - 0.950 0.940 0.969 - - 0 - 0.00%
2026-02-09 0 0.980 0.960 1.000 0.980 0.980 140,000 137,200 0.9800 0.950 0.930 0.969 0.950 0.950 144,492 0.9495 0.00%
2026-02-06 0 0.980 0.970 1.000 0.980 0.980 10,000 9,800 0.9800 0.950 0.940 0.969 0.950 0.950 10,321 0.9495 0.00%
2026-02-05 0 0.980 0.980 1.000 0.960 0.980 64,000 61,950 0.9680 0.950 0.950 0.969 0.930 0.950 66,053 0.9379 -1.01%
2026-02-04 0 0.990 0.980 0.990 0.960 0.990 40,000 39,150 0.9788 0.959 0.950 0.959 0.930 0.959 41,283 0.9483 0.00%
2026-02-03 0 0.990 0.990 1.000 0.990 1.000 114,000 113,960 0.9996 0.959 0.959 0.969 0.959 0.969 117,658 0.9686 -1.00%
2026-02-02 0 1.000 1.000 1.010 1.000 1.030 71,000 71,490 1.0069 0.969 0.969 0.979 0.969 0.998 73,278 0.9756 -2.91%
2026-01-30 0 1.030 1.030 1.060 1.030 1.060 17,000 17,810 1.0476 0.998 0.998 1.027 0.998 1.027 17,545 1.0151 -2.83%
2026-01-29 0 1.060 1.060 1.080 1.020 1.060 280,100 293,539 1.0480 1.027 1.027 1.046 0.988 1.027 289,087 1.0154 0.95%
2026-01-28 0 1.050 1.020 1.060 1.020 1.060 234,000 244,430 1.0446 1.017 0.988 1.027 0.988 1.027 241,508 1.0121 3.96%
2026-01-27 0 1.010 1.000 1.030 - - 0 0 - 0.979 0.969 0.998 - - 0 - 0.00%
2026-01-26 0 1.010 1.000 1.010 1.000 1.010 26,000 26,250 1.0096 0.979 0.969 0.979 0.969 0.979 26,834 0.9782 -2.88%
2026-01-23 0 1.040 0.990 1.040 0.990 1.060 298,000 309,090 1.0372 1.008 0.959 1.008 0.959 1.027 307,561 1.0050 0.00%
2026-01-22 0 1.040 1.000 1.050 0.970 1.040 176,000 178,040 1.0116 1.008 0.969 1.017 0.940 1.008 181,647 0.9801 0.00%
2026-01-21 0 1.040 0.990 1.040 0.980 1.040 213,000 220,770 1.0365 1.008 0.959 1.008 0.950 1.008 219,834 1.0043 1.96%
2026-01-20 0 1.020 1.020 1.030 0.980 1.020 111,000 112,120 1.0101 0.988 0.988 0.998 0.950 0.988 114,561 0.9787 2.00%
2026-01-19 0 1.000 0.980 1.080 0.940 1.050 104,000 107,820 1.0367 0.969 0.950 1.046 0.911 1.017 107,337 1.0045 -2.91%
2026-01-16 0 1.030 1.030 1.040 1.030 1.030 188,000 193,640 1.0300 0.998 0.998 1.008 0.998 0.998 194,032 0.9980 0.00%
2026-01-15 0 1.030 0.980 1.030 0.990 1.030 207,000 212,720 1.0276 0.998 0.950 0.998 0.959 0.998 213,642 0.9957 3.00%
2026-01-14 0 1.000 1.000 1.020 0.920 1.000 190,000 188,190 0.9905 0.969 0.969 0.988 0.891 0.969 196,096 0.9597 4.17%
2026-01-13 0 0.960 0.910 0.970 0.900 0.960 144,000 135,770 0.9428 0.930 0.882 0.940 0.872 0.930 148,620 0.9135 5.49%
2026-01-12 0 0.910 0.910 0.960 0.900 0.910 43,000 38,830 0.9030 0.882 0.882 0.930 0.872 0.882 44,380 0.8749 0.00%
2026-01-09 0 0.910 0.810 0.920 0.910 0.930 25,000 23,030 0.9212 0.882 0.785 0.891 0.882 0.901 25,802 0.8926 -2.15%
2026-01-08 0 0.930 0.900 0.960 0.900 0.930 34,300 31,493 0.9182 0.901 0.872 0.930 0.872 0.901 35,401 0.8896 3.33%
2026-01-07 0 0.900 0.900 0.940 0.900 0.930 24,000 22,010 0.9171 0.872 0.872 0.911 0.872 0.901 24,770 0.8886 0.00%
2026-01-06 0 0.900 0.890 0.900 0.900 0.900 10,000 9,000 0.9000 0.872 0.862 0.872 0.872 0.872 10,321 0.8720 0.00%
2026-01-05 0 0.900 0.900 0.950 0.900 0.900 21,000 18,900 0.9000 0.872 0.872 0.920 0.872 0.872 21,674 0.8720 -2.17%
2026-01-02 0 0.920 0.920 0.930 0.920 0.980 33,000 32,220 0.9764 0.891 0.891 0.901 0.891 0.950 34,059 0.9460 1.10%
2025-12-31 0 0.910 0.910 1.000 0.910 0.910 2,000 1,820 0.9100 0.882 0.882 0.969 0.882 0.882 2,064 0.8817 0.00%
2025-12-30 0 0.910 0.900 0.990 - - 0 0 - 0.882 0.872 0.959 - - 0 - 0.00%
2025-12-29 0 0.910 0.910 0.980 0.910 0.960 68,000 63,990 0.9410 0.882 0.882 0.950 0.882 0.930 70,182 0.9118 -1.09%
2025-12-24 0 0.920 0.900 0.960 0.910 0.920 3,000 2,750 0.9167 0.891 0.872 0.930 0.882 0.891 3,096 0.8882 3.37%
2025-12-23 0 0.890 0.890 0.960 - - 0 0 - 0.862 0.862 0.930 - - 0 - 0.00%
2025-12-22 0 0.890 0.890 0.960 0.850 0.890 9,000 7,930 0.8811 0.862 0.862 0.930 0.824 0.862 9,289 0.8537 0.00%
2025-12-19 0 0.890 0.890 0.950 - - 0 0 - 0.862 0.862 0.920 - - 0 - 0.00%
2025-12-18 0 0.890 0.890 0.960 0.890 0.900 16,000 14,340 0.8963 0.862 0.862 0.930 0.862 0.872 16,513 0.8684 0.00%
2025-12-17 0 0.890 0.890 0.940 0.810 0.910 148,000 131,940 0.8915 0.862 0.862 0.911 0.785 0.882 152,749 0.8638 -3.26%
2025-12-16 0 0.920 0.920 0.950 0.920 0.920 82,000 75,440 0.9200 0.891 0.891 0.920 0.891 0.891 84,631 0.8914 2.22%
2025-12-15 0 0.900 0.900 0.950 0.900 0.940 43,000 39,790 0.9253 0.872 0.872 0.920 0.872 0.911 44,380 0.8966 -5.26%
2025-12-12 0 0.950 0.940 0.960 - - 0 0 - 0.920 0.911 0.930 - - 0 - 0.00%
2025-12-11 0 0.950 0.950 0.980 0.950 0.950 18,000 17,100 0.9500 0.920 0.920 0.950 0.920 0.920 18,578 0.9205 -2.06%
2025-12-10 0 0.970 0.950 0.970 - - 0 0 - 0.940 0.920 0.940 - - 0 - -1.02%
2025-12-09 0 0.980 0.950 0.980 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2025-12-08 0 0.980 0.980 0.990 0.950 0.980 74,000 71,980 0.9727 0.950 0.950 0.959 0.920 0.950 76,374 0.9425 3.16%
2025-12-05 0 0.950 0.950 0.990 0.950 0.970 53,000 51,050 0.9632 0.920 0.920 0.959 0.920 0.940 54,701 0.9333 -4.04%
2025-12-04 0 0.990 0.990 1.000 0.990 1.000 26,000 25,860 0.9946 0.959 0.959 0.969 0.959 0.969 26,834 0.9637 0.00%
2025-12-03 0 0.990 0.970 0.990 0.970 0.990 42,000 41,370 0.9850 0.959 0.940 0.959 0.940 0.959 43,348 0.9544 1.02%
2025-12-02 0 0.980 0.980 1.000 0.970 1.000 118,000 116,230 0.9850 0.950 0.950 0.969 0.940 0.969 121,786 0.9544 -2.00%
2025-12-01 0 1.000 1.000 1.010 0.990 1.010 560,000 554,630 0.9904 0.969 0.969 0.979 0.959 0.979 577,968 0.9596 0.00%
2025-11-28 0 1.000 1.000 1.010 0.980 0.990 6,000 5,910 0.9850 0.969 0.969 0.979 0.950 0.959 6,193 0.9544 1.01%
2025-11-27 0 0.990 0.980 1.010 0.990 1.000 85,000 84,510 0.9942 0.959 0.950 0.979 0.959 0.969 87,727 0.9633 0.00%
2025-11-26 0 0.990 0.990 1.000 0.990 1.010 404,000 407,960 1.0098 0.959 0.959 0.969 0.959 0.979 416,963 0.9784 0.00%
2025-11-25 0 0.990 0.990 1.000 0.980 1.000 208,000 206,960 0.9950 0.959 0.959 0.969 0.950 0.969 214,674 0.9641 0.00%
2025-11-24 0 0.990 0.990 1.030 0.990 1.020 66,000 65,920 0.9988 0.959 0.959 0.998 0.959 0.988 68,118 0.9677 2.06%
2025-11-21 0 0.970 0.970 1.000 0.970 1.000 60,000 58,550 0.9758 0.940 0.940 0.969 0.940 0.969 61,925 0.9455 -7.62%
2025-11-20 0 1.050 1.010 1.070 - - 0 0 - 1.017 0.979 1.037 - - 0 - 0.00%
2025-11-19 0 1.050 1.050 1.100 1.000 1.050 76,000 79,570 1.0470 1.017 1.017 1.066 0.969 1.017 78,439 1.0144 5.00%
2025-11-18 0 1.000 0.990 1.000 - - 0 0 - 0.969 0.959 0.969 - - 0 - 0.00%
2025-11-17 0 1.000 1.000 1.020 1.000 1.020 13,000 13,220 1.0169 0.969 0.969 0.988 0.969 0.988 13,417 0.9853 -1.96%
2025-11-14 0 1.020 1.020 1.040 1.000 1.040 41,000 42,120 1.0273 0.988 0.988 1.008 0.969 1.008 42,316 0.9954 0.99%
2025-11-13 0 1.010 1.010 1.050 1.010 1.050 45,000 45,930 1.0207 0.979 0.979 1.017 0.979 1.017 46,444 0.9889 -1.94%
2025-11-12 0 1.030 1.020 1.050 1.020 1.030 18,000 18,410 1.0228 0.998 0.988 1.017 0.988 0.998 18,578 0.9910 -1.90%
2025-11-11 0 1.050 1.050 1.060 1.050 1.060 138,000 145,110 1.0515 1.017 1.017 1.027 1.017 1.027 142,428 1.0188 0.00%
2025-11-10 0 1.050 1.050 1.100 1.000 1.150 494,000 517,870 1.0483 1.017 1.017 1.066 0.969 1.114 509,850 1.0157 5.00%
2025-11-07 0 1.000 0.990 1.000 0.990 1.000 206,000 205,980 0.9999 0.969 0.959 0.969 0.959 0.969 212,610 0.9688 0.00%
2025-11-06 0 1.000 0.990 1.000 0.990 1.000 24,000 23,970 0.9988 0.969 0.959 0.969 0.959 0.969 24,770 0.9677 1.01%
2025-11-05 0 0.990 0.990 1.000 0.990 0.990 64,000 63,360 0.9900 0.959 0.959 0.969 0.959 0.959 66,053 0.9592 0.00%
2025-11-04 0 0.990 0.990 1.000 0.980 0.990 12,000 11,870 0.9892 0.959 0.959 0.969 0.950 0.959 12,385 0.9584 0.00%
2025-11-03 0 0.990 0.990 1.000 0.990 0.990 5,000 4,950 0.9900 0.959 0.959 0.969 0.959 0.959 5,160 0.9592 -1.00%
2025-10-31 0 1.000 0.980 1.010 - - 0 0 - 0.969 0.950 0.979 - - 0 - 0.00%
2025-10-30 0 1.000 1.000 1.020 0.980 1.000 173,000 172,870 0.9992 0.969 0.969 0.988 0.950 0.969 178,551 0.9682 0.00%
2025-10-28 0 1.000 0.990 1.000 - - 0 0 - 0.969 0.959 0.969 - - 0 - 0.00%
2025-10-27 0 1.000 0.990 1.000 - - 0 0 - 0.969 0.959 0.969 - - 0 - 0.00%
2025-10-24 0 1.000 0.970 1.000 0.970 1.000 5,000 4,930 0.9860 0.969 0.940 0.969 0.940 0.969 5,160 0.9553 1.01%
2025-10-23 0 0.990 0.970 0.990 0.980 0.990 21,000 20,770 0.9890 0.959 0.940 0.959 0.950 0.959 21,674 0.9583 1.02%
2025-10-22 0 0.980 0.980 1.020 - - 0 0 - 0.950 0.950 0.988 - - 0 - 0.00%
2025-10-21 0 0.980 0.980 1.020 0.980 1.020 32,000 31,770 0.9928 0.950 0.950 0.988 0.950 0.988 33,027 0.9619 -1.01%
2025-10-20 0 0.990 0.980 0.990 0.990 0.990 36,000 35,640 0.9900 0.959 0.950 0.959 0.959 0.959 37,155 0.9592 1.02%
2025-10-17 0 0.980 0.980 1.000 0.980 1.000 27,000 26,700 0.9889 0.950 0.950 0.969 0.950 0.969 27,866 0.9581 -1.01%
2025-10-16 0 0.990 0.990 1.000 0.970 0.990 25,000 24,560 0.9824 0.959 0.959 0.969 0.940 0.959 25,802 0.9519 1.02%
2025-10-15 0 0.980 0.970 0.980 0.980 1.000 32,000 31,760 0.9925 0.950 0.940 0.950 0.950 0.969 33,027 0.9616 -2.00%
2025-10-14 0 1.000 1.000 1.030 1.000 1.040 72,000 73,540 1.0214 0.969 0.969 0.998 0.969 1.008 74,310 0.9896 0.00%
2025-10-13 0 1.000 1.000 1.020 0.970 1.020 367,000 363,200 0.9896 0.969 0.969 0.988 0.940 0.988 378,775 0.9589 -2.91%
2025-10-10 0 1.030 1.020 1.030 1.020 1.090 241,000 252,320 1.0470 0.998 0.988 0.998 0.988 1.056 248,733 1.0144 -3.74%
2025-10-09 0 1.070 1.060 1.070 1.070 1.130 581,000 636,380 1.0953 1.037 1.027 1.037 1.037 1.095 599,642 1.0613 -5.31%
2025-10-08 0 1.130 1.110 1.130 1.070 1.170 609,100 684,640 1.1240 1.095 1.075 1.095 1.037 1.134 628,643 1.0891 5.61%
2025-10-06 0 1.070 1.050 1.120 1.030 1.110 1,049,000 1,120,460 1.0681 1.037 1.017 1.085 0.998 1.075 1,082,658 1.0349 4.90%
2025-10-03 0 1.020 1.010 1.030 1.010 1.020 9,000 9,120 1.0133 0.988 0.979 0.998 0.979 0.988 9,289 0.9818 0.00%
2025-10-02 0 1.020 1.020 1.030 1.020 1.050 294,000 302,270 1.0281 0.988 0.988 0.998 0.988 1.017 303,433 0.9962 0.99%
2025-09-30 0 1.010 1.010 1.020 1.000 1.060 155,000 161,640 1.0428 0.979 0.979 0.988 0.969 1.027 159,973 1.0104 -0.98%
2025-09-29 0 1.020 1.020 1.060 1.000 1.060 504,000 521,080 1.0339 0.988 0.988 1.027 0.969 1.027 520,171 1.0017 4.08%
2025-09-26 0 0.980 0.980 1.000 0.980 0.980 5,000 4,900 0.9800 0.950 0.950 0.969 0.950 0.950 5,160 0.9495 0.00%
2025-09-25 0 0.980 0.980 1.000 - - 0 0 - 0.950 0.950 0.969 - - 0 - 0.00%
2025-09-24 0 0.980 0.980 0.990 - - 0 0 - 0.950 0.950 0.959 - - 0 - 0.00%
2025-09-23 0 0.980 0.980 1.000 0.980 0.980 11,000 10,780 0.9800 0.950 0.950 0.969 0.950 0.950 11,353 0.9495 -2.97%
2025-09-22 0 1.010 0.990 1.010 1.000 1.010 206,000 207,440 1.0070 0.979 0.959 0.979 0.969 0.979 212,610 0.9757 3.06%
2025-09-19 0 0.980 0.980 1.000 0.980 1.010 207,000 208,860 1.0090 0.950 0.950 0.969 0.950 0.979 213,642 0.9776 0.00%
2025-09-18 0 0.980 0.980 1.000 0.980 1.000 2,000 1,980 0.9900 0.950 0.950 0.969 0.950 0.969 2,064 0.9592 0.00%
2025-09-17 0 0.980 0.980 1.010 0.980 0.980 6,000 5,880 0.9800 0.950 0.950 0.979 0.950 0.950 6,193 0.9495 0.00%
2025-09-16 0 0.980 0.970 1.000 0.980 0.980 12,000 11,760 0.9800 0.950 0.940 0.969 0.950 0.950 12,385 0.9495 0.00%
2025-09-15 0 0.980 0.980 1.020 0.980 0.980 22,000 21,560 0.9800 0.950 0.950 0.988 0.950 0.950 22,706 0.9495 0.00%
2025-09-12 0 0.980 0.980 1.000 0.980 0.980 1,000 980 0.9800 0.950 0.950 0.969 0.950 0.950 1,032 0.9495 0.00%
2025-09-11 0 0.980 0.980 1.000 0.980 1.010 201,000 202,260 1.0063 0.950 0.950 0.969 0.950 0.979 207,449 0.9750 -2.00%
2025-09-10 0 1.000 1.000 1.030 0.960 1.000 263,000 260,470 0.9904 0.969 0.969 0.998 0.930 0.969 271,439 0.9596 2.04%
2025-09-09 0 0.980 0.980 1.000 0.970 1.000 283,000 281,080 0.9932 0.950 0.950 0.969 0.940 0.969 292,080 0.9623 -1.01%
2025-09-08 0 0.990 0.990 1.010 0.980 0.990 32,000 31,400 0.9813 0.959 0.959 0.979 0.950 0.959 33,027 0.9507 0.00%
2025-09-05 0 0.990 0.990 1.000 0.980 0.980 3,000 2,940 0.9800 0.959 0.959 0.969 0.950 0.950 3,096 0.9495 -1.00%
2025-09-04 0 1.000 0.980 1.000 0.980 1.000 34,000 33,580 0.9876 0.969 0.950 0.969 0.950 0.969 35,091 0.9569 0.00%
2025-09-03 0 1.000 0.980 1.010 - - 0 0 - 0.969 0.950 0.979 - - 0 - 0.00%
2025-09-02 0 1.000 0.970 1.000 0.980 1.000 200,000 199,060 0.9953 0.969 0.940 0.969 0.950 0.969 206,417 0.9644 3.09%
2025-09-01 0 0.970 0.970 0.980 0.940 0.980 284,000 271,740 0.9568 0.940 0.940 0.950 0.911 0.950 293,112 0.9271 0.00%
2025-08-29 0 0.970 0.970 0.990 0.960 0.990 134,000 129,640 0.9675 0.940 0.940 0.959 0.930 0.959 138,299 0.9374 0.00%
2025-08-28 0 0.970 0.970 0.990 0.970 0.990 108,000 105,820 0.9798 0.940 0.940 0.959 0.940 0.959 111,465 0.9494 -2.02%
2025-08-27 0 0.990 0.990 1.000 0.990 1.000 23,000 22,990 0.9996 0.959 0.959 0.969 0.959 0.969 23,738 0.9685 0.00%
2025-08-26 0 0.990 0.990 1.000 0.980 0.990 71,000 70,260 0.9896 0.959 0.959 0.969 0.950 0.959 73,278 0.9588 0.00%
2025-08-25 0 0.990 0.990 1.010 0.990 1.010 48,000 48,280 1.0058 0.959 0.959 0.979 0.959 0.979 49,540 0.9746 1.02%
2025-08-22 0 0.980 0.980 1.000 0.980 1.000 86,000 84,690 0.9848 0.950 0.950 0.969 0.950 0.969 88,759 0.9542 -2.00%
2025-08-21 0 1.000 0.990 1.000 - - 0 0 - 0.969 0.959 0.969 - - 0 - 0.00%
2025-08-20 0 1.000 0.990 1.000 0.990 1.000 5,000 4,980 0.9960 0.969 0.959 0.969 0.959 0.969 5,160 0.9650 -0.99%
2025-08-19 0 1.010 0.990 1.010 1.010 1.010 100,000 101,000 1.0100 0.979 0.959 0.979 0.979 0.979 103,209 0.9786 2.02%
2025-08-18 0 0.990 0.990 1.020 0.990 0.990 6,000 5,940 0.9900 0.959 0.959 0.988 0.959 0.959 6,193 0.9592 0.00%
2025-08-15 0 0.990 0.990 1.000 0.990 0.990 11,000 10,990 0.9991 0.959 0.959 0.969 0.959 0.959 11,353 0.9680 -1.98%
2025-08-14 0 1.010 1.010 1.020 1.000 1.010 50,000 50,400 1.0080 0.979 0.979 0.988 0.969 0.979 51,604 0.9767 0.00%
2025-08-13 0 1.010 1.010 1.020 1.010 1.030 98,000 100,260 1.0231 0.979 0.979 0.988 0.979 0.998 101,144 0.9913 0.00%
2025-08-12 0 1.010 1.010 1.020 0.980 1.020 247,000 248,560 1.0063 0.979 0.979 0.988 0.950 0.988 254,925 0.9750 3.06%
2025-08-11 0 0.980 0.980 1.000 0.980 0.990 11,000 10,880 0.9891 0.950 0.950 0.969 0.950 0.959 11,353 0.9583 0.00%
2025-08-08 0 0.980 0.980 1.000 0.980 0.980 3,000 2,940 0.9800 0.950 0.950 0.969 0.950 0.950 3,096 0.9495 0.00%
2025-08-07 0 0.980 0.980 0.990 0.910 0.990 223,000 217,270 0.9743 0.950 0.950 0.959 0.882 0.959 230,155 0.9440 -1.01%
2025-08-06 0 0.990 0.990 1.000 0.980 1.020 37,000 37,230 1.0062 0.959 0.959 0.969 0.950 0.988 38,187 0.9749 0.00%
2025-08-05 0 0.990 0.980 1.020 0.990 1.010 32,000 31,900 0.9969 0.959 0.950 0.988 0.959 0.979 33,027 0.9659 -1.98%
2025-08-04 0 1.010 0.990 1.020 1.010 1.010 16,000 16,160 1.0100 0.979 0.959 0.988 0.979 0.979 16,513 0.9786 -0.98%
2025-08-01 0 1.020 1.010 1.020 0.960 1.020 348,000 349,830 1.0053 0.988 0.979 0.988 0.930 0.988 359,166 0.9740 0.99%
2025-07-31 0 1.010 0.990 1.010 0.960 1.010 188,000 185,650 0.9875 0.979 0.959 0.979 0.930 0.979 194,032 0.9568 -0.98%
2025-07-30 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2025-07-29 0 1.020 1.000 1.020 1.000 1.030 73,000 73,640 1.0088 0.988 0.969 0.988 0.969 0.998 75,342 0.9774 -0.97%
2025-07-28 0 1.030 1.000 1.030 1.000 1.030 625,000 628,180 1.0051 0.998 0.969 0.998 0.969 0.998 645,053 0.9738 -0.96%
2025-07-25 0 1.040 1.040 1.060 1.040 1.040 9,000 9,360 1.0400 1.008 1.008 1.027 1.008 1.008 9,289 1.0077 0.97%
2025-07-24 0 1.030 1.020 1.040 1.020 1.040 244,000 251,100 1.0291 0.998 0.988 1.008 0.988 1.008 251,829 0.9971 0.98%
2025-07-23 0 1.020 1.020 1.040 1.020 1.040 162,000 167,510 1.0340 0.988 0.988 1.008 0.988 1.008 167,198 1.0019 -1.92%
2025-07-22 0 1.040 1.010 1.040 1.010 1.040 212,000 218,150 1.0290 1.008 0.979 1.008 0.979 1.008 218,802 0.9970 2.97%
2025-07-21 0 1.010 1.010 1.040 1.000 1.030 237,000 243,490 1.0274 0.979 0.979 1.008 0.969 0.998 244,604 0.9954 -0.98%
2025-07-18 0 1.020 1.000 1.020 0.990 1.020 104,000 105,490 1.0143 0.988 0.969 0.988 0.959 0.988 107,337 0.9828 0.99%
2025-07-17 0 1.010 0.990 1.010 0.990 1.020 28,000 28,190 1.0068 0.979 0.959 0.979 0.959 0.988 28,898 0.9755 1.00%
2025-07-16 0 1.000 1.000 1.020 0.980 1.040 186,000 186,730 1.0039 0.969 0.969 0.988 0.950 1.008 191,968 0.9727 -3.85%
2025-07-15 0 1.040 1.020 1.040 0.990 1.100 38,000 38,770 1.0203 1.008 0.988 1.008 0.959 1.066 39,219 0.9885 -0.95%
2025-07-14 0 1.050 1.020 1.050 1.020 1.070 113,000 117,640 1.0411 1.017 0.988 1.017 0.988 1.037 116,626 1.0087 -2.78%
2025-07-11 0 1.080 1.020 1.080 1.020 1.090 125,000 129,770 1.0382 1.046 0.988 1.046 0.988 1.056 129,011 1.0059 -0.92%
2025-07-10 0 1.090 1.020 1.090 0.990 1.120 514,000 527,910 1.0271 1.056 0.988 1.056 0.959 1.085 530,492 0.9951 11.22%
2025-07-09 0 0.980 0.980 1.010 0.980 1.010 38,000 37,840 0.9958 0.950 0.950 0.979 0.950 0.979 39,219 0.9648 -1.01%
2025-07-08 0 0.990 0.980 1.010 - - 0 0 - 0.959 0.950 0.979 - - 0 - 0.00%
2025-07-07 0 0.990 0.990 1.020 0.990 1.000 21,000 20,990 0.9995 0.959 0.959 0.988 0.959 0.969 21,674 0.9685 -1.00%
2025-07-04 0 1.000 1.000 1.020 0.990 1.020 22,000 22,380 1.0173 0.969 0.969 0.988 0.959 0.988 22,706 0.9856 -1.96%
2025-07-03 0 1.020 0.990 1.020 0.990 1.020 270,000 273,980 1.0147 0.988 0.959 0.988 0.959 0.988 278,663 0.9832 0.99%
2025-07-02 0 1.010 0.990 1.010 1.010 1.030 179,000 182,780 1.0211 0.979 0.959 0.979 0.979 0.998 184,743 0.9894 -0.98%
2025-06-30 0 1.020 1.020 1.030 1.010 1.020 137,000 138,950 1.0142 0.988 0.988 0.998 0.979 0.988 141,396 0.9827 0.99%
2025-06-27 0 1.010 0.980 1.010 0.980 1.010 53,000 53,270 1.0051 0.979 0.950 0.979 0.950 0.979 54,701 0.9738 -0.98%
2025-06-26 0 1.020 0.990 1.030 - - 0 0 - 0.988 0.959 0.998 - - 0 - 0.00%
2025-06-25 0 1.020 1.000 1.020 1.000 1.020 115,000 115,020 1.0002 0.988 0.969 0.988 0.969 0.988 118,690 0.9691 2.00%
2025-06-24 0 1.000 1.000 1.100 0.960 1.000 198,000 195,070 0.9852 0.969 0.969 1.066 0.930 0.969 204,353 0.9546 2.04%
2025-06-23 0 0.980 0.980 1.000 0.970 0.980 210,000 205,790 0.9800 0.950 0.950 0.969 0.940 0.950 216,738 0.9495 0.00%
2025-06-20 0 0.980 0.980 1.000 0.980 0.980 11,000 10,780 0.9800 0.950 0.950 0.969 0.950 0.950 11,353 0.9495 0.00%
2025-06-19 0 0.980 0.980 1.000 - - 0 0 - 0.950 0.950 0.969 - - 0 - 0.00%
2025-06-18 0 0.980 0.980 1.000 - - 0 0 - 0.950 0.950 0.969 - - 0 - 0.00%
2025-06-17 0 0.980 0.980 1.000 0.950 0.980 48,000 46,630 0.9715 0.950 0.950 0.969 0.920 0.950 49,540 0.9413 2.08%
2025-06-16 0 0.960 0.960 0.990 0.960 0.980 63,000 61,540 0.9768 0.930 0.930 0.959 0.930 0.950 65,021 0.9465 -1.03%
2025-06-13 0 0.970 0.970 0.990 0.970 0.980 7,000 6,840 0.9771 0.940 0.940 0.959 0.940 0.950 7,225 0.9468 -1.02%
2025-06-12 0 0.980 0.980 0.990 0.980 0.980 4,000 3,920 0.9800 0.950 0.950 0.959 0.950 0.950 4,128 0.9495 -1.01%
2025-06-11 0 0.990 0.980 0.990 0.980 0.990 108,000 106,340 0.9846 0.959 0.950 0.959 0.950 0.959 111,465 0.9540 0.00%
2025-06-10 0 0.990 0.990 1.020 0.970 0.990 81,000 79,450 0.9809 0.959 0.959 0.988 0.940 0.959 83,599 0.9504 0.00%
2025-06-09 0 0.990 0.990 1.020 0.980 0.990 111,000 109,870 0.9898 0.959 0.959 0.988 0.950 0.959 114,561 0.9590 0.00%
2025-06-06 0 0.990 0.980 1.000 - - 0 0 - 0.959 0.950 0.969 - - 0 - 0.00%
2025-06-05 0 0.990 0.990 1.020 0.990 1.020 213,500 216,640 1.0147 0.959 0.959 0.988 0.959 0.988 220,350 0.9832 -1.00%
2025-06-04 0 1.000 0.980 1.000 1.000 1.020 281,000 284,810 1.0136 0.969 0.950 0.969 0.969 0.988 290,016 0.9820 0.00%
2025-06-03 0 1.000 1.000 1.020 0.990 1.020 205,000 208,390 1.0165 0.969 0.969 0.988 0.959 0.988 211,578 0.9849 0.00%
2025-06-02 0 1.000 0.990 1.020 - - 0 0 - 0.969 0.959 0.988 - - 0 - 0.00%
2025-05-30 0 1.000 0.980 1.050 - - 0 0 - 0.969 0.950 1.017 - - 0 - 0.00%
2025-05-29 0 1.000 1.000 1.050 0.980 1.000 217,000 214,880 0.9902 0.969 0.969 1.017 0.950 0.969 223,963 0.9594 -0.99%
2025-05-28 0 1.010 0.980 1.020 0.980 1.010 28,000 28,130 1.0046 0.979 0.950 0.988 0.950 0.979 28,898 0.9734 2.02%
2025-05-27 0 0.990 0.990 1.020 0.970 0.980 22,000 21,540 0.9791 0.959 0.959 0.988 0.940 0.950 22,706 0.9487 -2.94%
2025-05-26 0 1.020 1.000 1.020 1.020 1.020 36,000 36,720 1.0200 0.988 0.969 0.988 0.988 0.988 37,155 0.9883 3.03%
2025-05-23 0 0.990 0.990 1.020 0.990 0.990 197,000 195,030 0.9900 0.959 0.959 0.988 0.959 0.959 203,321 0.9592 1.02%
2025-05-22 0 0.980 0.980 1.010 0.980 1.000 33,000 32,370 0.9809 0.950 0.950 0.979 0.950 0.969 34,059 0.9504 -1.01%
2025-05-21 0 0.990 0.980 0.990 0.970 0.990 214,000 211,690 0.9892 0.959 0.950 0.959 0.940 0.959 220,866 0.9585 1.02%
2025-05-20 0 0.980 0.980 0.990 0.970 0.990 4,000 3,920 0.9800 0.950 0.950 0.959 0.940 0.959 4,128 0.9495 1.03%
2025-05-19 0 0.970 0.970 0.990 0.970 0.990 22,000 21,640 0.9836 0.940 0.940 0.959 0.940 0.959 22,706 0.9531 -1.02%
2025-05-16 0 0.980 0.980 0.990 0.980 0.980 22,000 21,560 0.9800 0.950 0.950 0.959 0.950 0.950 22,706 0.9495 0.00%
2025-05-15 0 0.980 0.980 0.990 - - 0 0 - 0.950 0.950 0.959 - - 0 - 0.00%
2025-05-14 0 0.980 0.980 0.990 0.980 0.990 207,000 204,910 0.9899 0.950 0.950 0.959 0.950 0.959 213,642 0.9591 -1.01%
2025-05-13 0 0.990 0.990 1.020 0.980 0.990 11,000 10,870 0.9882 0.959 0.959 0.988 0.950 0.959 11,353 0.9575 1.02%
2025-05-12 0 0.980 0.980 0.990 0.960 0.990 257,000 253,120 0.9849 0.950 0.950 0.959 0.930 0.959 265,246 0.9543 -1.01%
2025-05-09 0 0.990 0.980 0.990 - - 0 0 - 0.959 0.950 0.959 - - 0 - 0.00%
2025-05-08 0 0.990 0.980 0.990 0.980 0.990 253,000 250,440 0.9899 0.959 0.950 0.959 0.950 0.959 261,118 0.9591 0.00%
2025-05-07 0 0.990 0.990 1.000 0.980 0.990 73,000 71,850 0.9842 0.959 0.959 0.969 0.950 0.959 75,342 0.9536 -1.00%
2025-05-06 0 1.000 0.990 1.000 0.990 1.000 203,000 202,980 0.9999 0.969 0.959 0.969 0.959 0.969 209,513 0.9688 2.04%
2025-05-02 0 0.980 0.980 1.000 0.980 0.980 12,000 11,760 0.9800 0.950 0.950 0.969 0.950 0.950 12,385 0.9495 -1.01%
2025-04-30 0 0.990 0.980 1.000 - - 0 0 - 0.959 0.950 0.969 - - 0 - 0.00%
2025-04-29 0 0.990 0.990 1.000 0.980 0.990 5,000 4,910 0.9820 0.959 0.959 0.969 0.950 0.959 5,160 0.9515 -1.00%
2025-04-28 0 1.000 0.990 1.000 0.990 1.000 369,000 368,970 0.9999 0.969 0.959 0.969 0.959 0.969 380,840 0.9688 0.00%
2025-04-25 0 1.000 0.990 1.010 - - 0 0 - 0.969 0.959 0.979 - - 0 - 0.00%
2025-04-24 0 1.000 1.000 1.010 1.000 1.000 123,000 123,000 1.0000 0.969 0.969 0.979 0.969 0.969 126,947 0.9689 0.00%
2025-04-23 0 1.000 0.990 1.000 0.990 1.000 422,000 421,780 0.9995 0.969 0.959 0.969 0.959 0.969 435,540 0.9684 1.01%
2025-04-22 0 0.990 0.990 1.010 0.980 0.990 22,000 21,760 0.9891 0.959 0.959 0.979 0.950 0.959 22,706 0.9583 0.00%
2025-04-17 0 0.990 0.990 1.020 0.990 0.990 14,000 13,860 0.9900 0.959 0.959 0.988 0.959 0.959 14,449 0.9592 -1.00%
2025-04-16 0 1.000 1.000 1.020 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
2025-04-15 0 1.000 1.000 1.020 0.980 1.020 577,400 583,424 1.0104 0.969 0.969 0.988 0.950 0.988 595,926 0.9790 -1.96%
2025-04-14 0 1.020 0.990 1.020 0.930 1.020 535,000 531,750 0.9939 0.988 0.959 0.988 0.901 0.988 552,166 0.9630 2.00%
2025-04-11 0 1.000 0.990 1.020 - - 0 0 - 0.969 0.959 0.988 - - 0 - 0.00%
2025-04-10 0 1.000 1.000 1.020 1.000 1.000 4,000 4,000 1.0000 0.969 0.969 0.988 0.969 0.969 4,128 0.9689 -1.96%
2025-04-09 0 1.020 0.990 1.020 1.020 1.020 400,000 406,990 1.0175 0.988 0.959 0.988 0.988 0.988 412,834 0.9858 0.00%
2025-04-08 0 1.020 0.990 1.020 0.990 1.020 409,000 414,850 1.0143 0.988 0.959 0.988 0.959 0.988 422,123 0.9828 0.00%
2025-04-07 0 1.020 1.000 1.020 0.980 1.020 758,000 758,930 1.0012 0.988 0.969 0.988 0.950 0.988 782,321 0.9701 0.99%
2025-04-03 0 1.010 1.000 1.020 - - 0 0 - 0.979 0.969 0.988 - - 0 - 0.00%
2025-04-02 0 1.010 1.010 1.030 1.010 1.030 402,000 409,520 1.0187 0.979 0.979 0.998 0.979 0.998 414,898 0.9870 1.00%
2025-04-01 0 1.000 1.000 1.020 1.000 1.030 813,000 833,860 1.0257 0.969 0.969 0.988 0.969 0.998 839,086 0.9938 -0.99%
2025-03-31 0 1.010 1.010 1.050 1.010 1.020 31,000 31,410 1.0132 0.979 0.979 1.017 0.979 0.988 31,995 0.9817 -0.98%
2025-03-28 0 1.020 1.020 1.030 1.000 1.020 79,000 80,160 1.0147 0.988 0.988 0.998 0.969 0.988 81,535 0.9831 0.99%
2025-03-27 0 1.010 1.010 1.020 1.010 1.020 71,000 71,910 1.0128 0.979 0.979 0.988 0.979 0.988 73,278 0.9813 0.00%
2025-03-26 0 1.010 1.010 1.020 1.010 1.010 12,000 12,120 1.0100 0.979 0.979 0.988 0.979 0.979 12,385 0.9786 0.00%
2025-03-25 0 1.010 0.980 1.040 - - 0 0 - 0.979 0.950 1.008 - - 0 - 0.00%
2025-03-24 0 1.010 1.000 1.040 - - 0 0 - 0.979 0.969 1.008 - - 0 - 0.00%
2025-03-21 0 1.010 1.000 1.020 0.980 1.020 198,000 201,090 1.0156 0.979 0.969 0.988 0.950 0.988 204,353 0.9840 2.02%
2025-03-20 0 0.990 0.990 1.000 0.980 0.990 31,000 30,560 0.9858 0.959 0.959 0.969 0.950 0.959 31,995 0.9552 0.00%
2025-03-19 0 0.990 0.990 1.010 0.980 0.990 8,000 7,880 0.9850 0.959 0.959 0.979 0.950 0.959 8,257 0.9544 -1.00%
2025-03-18 0 1.000 0.980 1.000 0.980 1.000 74,000 73,680 0.9957 0.969 0.950 0.969 0.950 0.969 76,374 0.9647 0.00%
2025-03-17 0 1.000 0.990 1.020 0.980 1.000 48,000 47,890 0.9977 0.969 0.959 0.988 0.950 0.969 49,540 0.9667 3.09%
2025-03-14 0 0.970 0.970 0.990 0.970 0.980 7,000 6,840 0.9771 0.940 0.940 0.959 0.940 0.950 7,225 0.9468 -1.02%
2025-03-13 0 0.980 0.980 1.000 0.980 0.980 10,000 9,800 0.9800 0.950 0.950 0.969 0.950 0.950 10,321 0.9495 0.00%
2025-03-12 0 0.980 0.980 1.000 0.980 1.010 74,000 73,120 0.9881 0.950 0.950 0.969 0.950 0.979 76,374 0.9574 -1.01%
2025-03-11 0 0.990 0.990 1.000 0.980 0.990 56,600 55,990 0.9892 0.959 0.959 0.969 0.950 0.959 58,416 0.9585 0.00%
2025-03-10 0 0.990 0.980 1.000 0.970 0.990 801,000 784,870 0.9799 0.959 0.950 0.969 0.940 0.959 826,701 0.9494 0.00%
2025-03-07 0 0.990 0.990 1.000 0.980 1.000 37,000 36,630 0.9900 0.959 0.959 0.969 0.950 0.969 38,187 0.9592 -1.00%
2025-03-06 0 1.000 0.990 1.000 1.000 1.000 100,000 100,000 1.0000 0.969 0.959 0.969 0.969 0.969 103,209 0.9689 0.00%
2025-03-05 0 1.000 0.990 1.000 1.000 1.000 10,000 10,000 1.0000 0.969 0.959 0.969 0.969 0.969 10,321 0.9689 -1.96%
2025-03-04 0 1.020 1.000 1.030 1.020 1.030 21,000 21,480 1.0229 0.988 0.969 0.998 0.988 0.998 21,674 0.9911 0.99%
2025-03-03 0 1.010 1.010 1.040 1.010 1.040 52,000 54,020 1.0388 0.979 0.979 1.008 0.979 1.008 53,668 1.0066 -2.88%
2025-02-28 0 1.040 1.000 1.040 1.030 1.040 159,000 165,320 1.0397 1.008 0.969 1.008 0.998 1.008 164,102 1.0074 0.00%
2025-02-27 0 1.040 1.010 1.040 - - 0 0 - 1.008 0.979 1.008 - - 0 - 0.00%
2025-02-26 0 1.040 1.040 1.050 0.990 1.050 618,000 640,040 1.0357 1.008 1.008 1.017 0.959 1.017 637,829 1.0035 4.00%
2025-02-25 0 1.000 1.000 1.030 0.980 1.000 179,000 177,980 0.9943 0.969 0.969 0.998 0.950 0.969 184,743 0.9634 0.00%
2025-02-24 0 1.000 0.990 1.000 - - 0 0 - 0.969 0.959 0.969 - - 0 - 0.00%
2025-02-21 0 1.000 0.990 1.010 0.990 1.000 66,000 65,740 0.9961 0.969 0.959 0.979 0.959 0.969 68,118 0.9651 0.00%
2025-02-20 0 1.000 0.990 1.000 - - 0 0 - 0.969 0.959 0.969 - - 0 - 0.00%
2025-02-19 0 1.000 1.000 1.020 0.980 1.000 70,000 69,460 0.9923 0.969 0.969 0.988 0.950 0.969 72,246 0.9614 0.00%
2025-02-18 0 1.000 1.000 1.040 0.990 1.000 6,000 5,990 0.9983 0.969 0.969 1.008 0.959 0.969 6,193 0.9673 0.00%
2025-02-17 0 1.000 0.990 1.000 0.990 1.000 71,000 70,620 0.9946 0.969 0.959 0.969 0.959 0.969 73,278 0.9637 0.00%
2025-02-14 0 1.000 0.990 1.000 0.990 1.000 153,000 152,920 0.9995 0.969 0.959 0.969 0.959 0.969 157,909 0.9684 -0.99%
2025-02-13 0 1.010 1.000 1.020 0.990 1.020 65,000 65,320 1.0049 0.979 0.969 0.988 0.959 0.988 67,086 0.9737 -0.98%
2025-02-12 0 1.020 1.020 1.040 1.000 1.020 24,000 24,210 1.0088 0.988 0.988 1.008 0.969 0.988 24,770 0.9774 0.99%
2025-02-11 0 1.010 0.990 1.010 0.990 1.010 47,000 47,000 1.0000 0.979 0.959 0.979 0.959 0.979 48,508 0.9689 3.06%
2025-02-10 0 0.980 0.980 1.010 0.980 0.990 23,000 22,640 0.9843 0.950 0.950 0.979 0.950 0.959 23,738 0.9537 -1.01%
2025-02-07 0 0.990 0.990 1.010 0.990 0.990 19,000 18,810 0.9900 0.959 0.959 0.979 0.959 0.959 19,610 0.9592 0.00%
2025-02-06 0 0.990 0.990 1.010 - - 0 0 - 0.959 0.959 0.979 - - 0 - 0.00%
2025-02-05 0 0.990 0.990 1.010 0.990 0.990 21,000 20,790 0.9900 0.959 0.959 0.979 0.959 0.959 21,674 0.9592 -1.00%
2025-02-04 0 1.000 0.990 1.010 1.000 1.010 146,000 146,100 1.0007 0.969 0.959 0.979 0.969 0.979 150,684 0.9696 -0.99%
2025-02-03 0 1.010 1.000 1.030 1.000 1.010 21,000 21,100 1.0048 0.979 0.969 0.998 0.969 0.979 21,674 0.9735 -2.88%
2025-01-28 0 1.040 1.000 1.040 - - 300,000 309,000 1.0300 1.008 0.969 1.008 - - 309,626 0.9980 0.00%
2025-01-27 0 1.040 1.010 1.040 1.000 1.040 564,000 578,900 1.0264 1.008 0.979 1.008 0.969 1.008 582,096 0.9945 0.97%
2025-01-24 0 1.030 1.000 1.030 1.030 1.070 811,000 863,670 1.0649 0.998 0.969 0.998 0.998 1.037 837,021 1.0318 0.98%
2025-01-23 0 1.020 1.020 1.040 1.000 1.040 412,200 422,228 1.0243 0.988 0.988 1.008 0.969 1.008 425,426 0.9925 0.99%
2025-01-22 0 1.010 1.000 1.020 1.010 1.040 401,000 410,970 1.0249 0.979 0.969 0.988 0.979 1.008 413,866 0.9930 1.00%
2025-01-21 0 1.000 1.000 1.020 1.000 1.020 410,000 416,020 1.0147 0.969 0.969 0.988 0.969 0.988 423,155 0.9831 0.00%
2025-01-20 0 1.000 1.000 1.030 1.000 1.040 401,000 409,060 1.0201 0.969 0.969 0.998 0.969 1.008 413,866 0.9884 -0.99%
2025-01-17 0 1.010 0.990 1.010 0.980 1.010 511,000 510,920 0.9998 0.979 0.959 0.979 0.950 0.979 527,396 0.9688 1.00%
2025-01-16 0 1.000 1.000 1.020 1.000 1.020 423,000 428,680 1.0134 0.969 0.969 0.988 0.969 0.988 436,572 0.9819 0.00%
2025-01-15 0 1.000 1.000 1.020 1.000 1.020 301,000 305,500 1.0150 0.969 0.969 0.988 0.969 0.988 310,658 0.9834 0.00%
2025-01-14 0 1.000 1.000 1.040 1.000 1.010 101,000 102,000 1.0099 0.969 0.969 1.008 0.969 0.979 104,241 0.9785 -0.99%
2025-01-13 0 1.010 1.000 1.040 1.000 1.050 202,000 210,880 1.0440 0.979 0.969 1.008 0.969 1.017 208,481 1.0115 1.00%
2025-01-10 0 1.000 0.990 1.100 1.000 1.000 2,000 2,000 1.0000 0.969 0.959 1.066 0.969 0.969 2,064 0.9689 -0.99%
2025-01-09 0 1.010 1.010 1.040 1.010 1.050 121,000 125,710 1.0389 0.979 0.979 1.008 0.979 1.017 124,882 1.0066 1.00%
2025-01-08 0 1.000 1.000 1.040 1.000 1.040 211,000 217,460 1.0306 0.969 0.969 1.008 0.969 1.008 217,770 0.9986 -1.96%
2025-01-07 0 1.020 1.000 1.020 1.000 1.020 62,000 62,200 1.0032 0.988 0.969 0.988 0.969 0.988 63,989 0.9720 -1.92%
2025-01-06 0 1.040 0.990 1.040 - - 0 0 - 1.008 0.959 1.008 - - 0 - 0.00%
2025-01-03 0 1.040 1.030 1.110 - - 0 0 - 1.008 0.998 1.075 - - 0 - 0.00%
2025-01-02 0 1.040 0.990 1.040 - - 0 0 - 1.008 0.959 1.008 - - 0 - 0.00%
2024-12-31 0 1.040 0.990 1.100 - - 0 0 - 1.008 0.959 1.066 - - 0 - 0.00%
2024-12-30 0 1.040 1.040 1.100 1.020 1.050 104,000 107,110 1.0299 1.008 1.008 1.066 0.988 1.017 107,337 0.9979 0.00%
2024-12-27 0 1.040 1.030 1.040 0.980 1.040 56,000 56,670 1.0120 1.008 0.998 1.008 0.950 1.008 57,797 0.9805 1.96%
2024-12-24 0 1.020 0.990 1.050 - - 0 0 - 0.988 0.959 1.017 - - 0 - 0.00%
2024-12-23 0 1.020 0.990 1.020 1.020 1.040 8,000 8,180 1.0225 0.988 0.959 0.988 0.988 1.008 8,257 0.9907 0.00%
2024-12-20 0 1.020 0.990 1.040 - - 0 0 - 0.988 0.959 1.008 - - 0 - 0.00%
2024-12-19 0 1.020 1.000 1.100 0.990 1.020 32,000 32,300 1.0094 0.988 0.969 1.066 0.959 0.988 33,027 0.9780 -1.92%
2024-12-18 0 1.040 0.980 1.100 - - 0 0 - 1.008 0.950 1.066 - - 0 - 0.00%
2024-12-17 0 1.040 1.000 1.040 - - 0 0 - 1.008 0.969 1.008 - - 0 - 0.00%
2024-12-16 0 1.040 1.040 1.100 - - 0 0 - 1.008 1.008 1.066 - - 0 - 0.97%
2024-12-13 0 1.030 1.030 1.100 1.010 1.030 195,000 199,530 1.0232 0.998 0.998 1.066 0.979 0.998 201,257 0.9914 3.00%
2024-12-12 0 1.000 1.000 1.020 0.990 1.040 201,000 207,250 1.0311 0.969 0.969 0.988 0.959 1.008 207,449 0.9990 -1.96%
2024-12-11 0 1.020 0.990 1.020 - - 0 0 - 0.988 0.959 0.988 - - 0 - 0.00%
2024-12-10 0 1.020 1.000 1.060 1.000 1.020 91,000 92,000 1.0110 0.988 0.969 1.027 0.969 0.988 93,920 0.9796 0.00%
2024-12-09 0 1.020 0.990 1.020 - - 0 0 - 0.988 0.959 0.988 - - 0 - 0.00%
2024-12-06 0 1.020 1.010 1.020 1.000 1.020 108,000 108,500 1.0046 0.988 0.979 0.988 0.969 0.988 111,465 0.9734 2.00%
2024-12-05 0 1.000 0.980 1.000 - - 0 0 - 0.969 0.950 0.969 - - 0 - 0.00%
2024-12-04 0 1.000 1.000 1.020 1.000 1.020 232,000 235,330 1.0144 0.969 0.969 0.988 0.969 0.988 239,444 0.9828 0.00%
2024-12-03 0 1.000 1.000 1.010 0.980 1.000 22,000 21,700 0.9864 0.969 0.969 0.979 0.950 0.969 22,706 0.9557 0.00%
2024-12-02 0 1.000 0.990 1.000 - - 0 0 - 0.969 0.959 0.969 - - 0 - 0.00%
2024-11-29 0 1.000 1.000 1.010 0.980 1.000 44,000 43,480 0.9882 0.969 0.969 0.979 0.950 0.969 45,412 0.9575 2.04%
2024-11-28 0 0.980 0.980 1.010 0.940 1.020 354,000 353,410 0.9983 0.950 0.950 0.979 0.911 0.988 365,358 0.9673 -2.97%
2024-11-27 0 1.010 1.000 1.010 1.000 1.030 204,000 207,010 1.0148 0.979 0.969 0.979 0.969 0.998 210,545 0.9832 0.00%
2024-11-26 0 1.010 0.990 1.010 - - 0 0 - 0.979 0.959 0.979 - - 0 - 0.00%
2024-11-25 0 1.010 0.990 1.010 0.990 1.010 215,000 216,950 1.0091 0.979 0.959 0.979 0.959 0.979 221,898 0.9777 2.02%
2024-11-22 0 0.990 0.990 1.010 0.990 1.010 13,000 13,070 1.0054 0.959 0.959 0.979 0.959 0.979 13,417 0.9741 0.00%
2024-11-21 0 0.990 0.990 1.010 0.990 1.030 203,000 206,520 1.0173 0.959 0.959 0.979 0.959 0.998 209,513 0.9857 -1.98%
2024-11-20 0 1.010 0.990 1.010 0.980 1.020 214,000 216,250 1.0105 0.979 0.959 0.979 0.950 0.988 220,866 0.9791 1.00%
2024-11-19 0 1.000 1.000 1.040 0.980 1.000 18,000 17,980 0.9989 0.969 0.969 1.008 0.950 0.969 18,578 0.9678 0.00%
2024-11-18 0 1.000 0.980 1.000 0.980 1.010 41,000 41,000 1.0000 0.969 0.950 0.969 0.950 0.979 42,316 0.9689 1.01%
2024-11-15 0 0.990 0.980 1.000 0.980 1.000 33,000 32,840 0.9952 0.959 0.950 0.969 0.950 0.969 34,059 0.9642 -1.00%
2024-11-14 0 1.000 0.980 1.080 - - 0 0 - 0.969 0.950 1.046 - - 0 - 0.00%
2024-11-13 0 1.000 1.000 1.020 0.980 1.020 212,000 214,960 1.0140 0.969 0.969 0.988 0.950 0.988 218,802 0.9824 0.00%
2024-11-12 0 1.000 1.000 1.020 0.980 1.020 203,000 205,910 1.0143 0.969 0.969 0.988 0.950 0.988 209,513 0.9828 -0.99%
2024-11-11 0 1.010 0.980 1.020 1.000 1.020 210,000 213,000 1.0143 0.979 0.950 0.988 0.969 0.988 216,738 0.9828 1.00%
2024-11-08 0 1.000 1.000 1.020 - - 100 97 0.9700 0.969 0.969 0.988 - - 103 0.9398 0.00%
2024-11-07 0 1.000 0.980 1.010 0.980 1.010 301,000 301,980 1.0033 0.969 0.950 0.979 0.950 0.979 310,658 0.9721 1.01%
2024-11-06 0 0.990 1.000 1.010 0.990 1.000 12,000 11,990 0.9992 0.959 0.969 0.979 0.959 0.969 12,385 0.9681 -1.00%
2024-11-05 0 1.000 1.000 1.020 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
2024-11-04 0 1.000 1.000 1.020 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
2024-11-01 0 1.000 1.000 1.020 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
2024-10-31 0 1.000 1.000 1.020 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
2024-10-30 0 1.000 1.000 1.020 1.000 1.000 101,000 101,000 1.0000 0.969 0.969 0.988 0.969 0.969 104,241 0.9689 0.00%
2024-10-29 0 1.000 1.000 1.020 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
2024-10-28 0 1.000 1.000 1.020 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
2024-10-25 0 1.000 1.000 1.010 1.000 1.000 7,000 7,000 1.0000 0.969 0.969 0.979 0.969 0.969 7,225 0.9689 0.00%
2024-10-24 0 1.000 1.000 1.010 1.000 1.000 5,000 5,000 1.0000 0.969 0.969 0.979 0.969 0.969 5,160 0.9689 -0.99%
2024-10-23 0 1.010 1.010 1.020 0.990 1.010 44,000 44,040 1.0009 0.979 0.979 0.988 0.959 0.979 45,412 0.9698 -0.98%
2024-10-22 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2024-10-21 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2024-10-18 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2024-10-17 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2024-10-16 0 1.020 1.000 1.020 1.000 1.040 27,000 27,330 1.0122 0.988 0.969 0.988 0.969 1.008 27,866 0.9808 0.99%
2024-10-15 0 1.010 1.010 1.040 1.010 1.020 15,000 15,180 1.0120 0.979 0.979 1.008 0.979 0.988 15,481 0.9805 -3.81%
2024-10-14 0 1.050 1.020 1.060 - - 0 0 - 1.017 0.988 1.027 - - 0 - 0.00%
2024-10-10 0 1.050 1.030 1.080 1.030 1.050 37,000 38,630 1.0441 1.017 0.998 1.046 0.998 1.017 38,187 1.0116 -3.67%
2024-10-09 0 1.090 1.030 1.090 1.020 1.100 263,000 283,080 1.0763 1.056 0.998 1.056 0.988 1.066 271,439 1.0429 -0.91%
2024-10-08 0 1.100 1.040 1.100 1.030 1.110 370,000 403,400 1.0903 1.066 1.008 1.066 0.998 1.075 381,872 1.0564 0.92%
2024-10-07 0 1.090 1.040 1.090 1.020 1.090 58,000 60,720 1.0469 1.056 1.008 1.056 0.988 1.056 59,861 1.0144 0.93%
2024-10-04 0 1.080 1.020 1.080 1.010 1.080 35,000 36,270 1.0363 1.046 0.988 1.046 0.979 1.046 36,123 1.0041 5.88%
2024-10-03 0 1.020 1.020 1.050 1.020 1.020 12,000 12,240 1.0200 0.988 0.988 1.017 0.988 0.988 12,385 0.9883 -1.92%
2024-10-02 0 1.040 1.040 1.090 1.020 1.090 150,000 162,080 1.0805 1.008 1.008 1.056 0.988 1.056 154,813 1.0469 -4.59%
2024-09-30 0 1.090 1.040 1.090 1.000 1.090 234,000 247,890 1.0594 1.056 1.008 1.056 0.969 1.056 241,508 1.0264 2.83%
2024-09-27 0 1.060 1.060 1.070 1.030 1.090 969,000 1,030,960 1.0639 1.027 1.027 1.037 0.998 1.056 1,000,091 1.0309 -0.93%
2024-09-26 0 1.070 1.010 1.070 1.000 1.070 466,000 480,480 1.0311 1.037 0.979 1.037 0.969 1.037 480,952 0.9990 3.88%
2024-09-25 0 1.030 1.010 1.060 1.030 1.080 101,000 106,730 1.0567 0.998 0.979 1.027 0.998 1.046 104,241 1.0239 3.00%
2024-09-24 0 1.000 1.000 1.090 1.000 1.010 32,000 32,260 1.0081 0.969 0.969 1.056 0.969 0.979 33,027 0.9768 -0.99%
2024-09-23 0 1.010 1.000 1.080 0.990 1.010 12,000 11,920 0.9933 0.979 0.969 1.046 0.959 0.979 12,385 0.9625 0.00%
2024-09-20 0 1.010 1.010 1.050 0.940 1.040 343,000 339,000 0.9883 0.979 0.979 1.017 0.911 1.008 354,005 0.9576 -4.72%
2024-09-19 0 1.060 1.030 1.090 1.030 1.110 436,000 459,200 1.0532 1.027 0.998 1.056 0.998 1.075 449,989 1.0205 6.00%
2024-09-17 0 1.000 1.000 1.020 1.000 1.000 49,000 49,000 1.0000 0.969 0.969 0.988 0.969 0.969 50,572 0.9689 -1.96%
2024-09-16 0 1.020 1.010 1.020 - - 0 0 - 0.988 0.979 0.988 - - 0 - 0.00%
2024-09-13 0 1.020 1.020 1.080 - - 0 0 - 0.988 0.988 1.046 - - 0 - 0.00%
2024-09-12 0 1.020 1.000 1.020 0.990 1.020 221,000 224,190 1.0144 0.988 0.969 0.988 0.959 0.988 228,091 0.9829 2.00%
2024-09-11 0 1.000 1.000 1.020 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
2024-09-10 0 1.000 1.000 1.020 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
2024-09-09 0 1.000 1.000 1.020 1.000 1.010 8,000 8,050 1.0063 0.969 0.969 0.988 0.969 0.979 8,257 0.9750 -0.99%
2024-09-05 0 1.010 1.010 1.020 0.980 1.000 31,000 30,840 0.9948 0.979 0.979 0.988 0.950 0.969 31,995 0.9639 -0.98%
2024-09-04 0 1.020 1.010 1.100 1.010 1.020 339,000 342,420 1.0101 0.988 0.979 1.066 0.979 0.988 349,877 0.9787 0.99%
2024-09-03 0 1.010 1.000 1.010 1.000 1.010 23,000 23,220 1.0096 0.979 0.969 0.979 0.969 0.979 23,738 0.9782 1.00%
2024-09-02 0 1.000 1.000 1.020 0.980 1.020 205,000 207,480 1.0121 0.969 0.969 0.988 0.950 0.988 211,578 0.9806 0.00%
2024-08-30 0 1.000 0.990 1.020 1.000 1.000 10,000 10,000 1.0000 0.969 0.959 0.988 0.969 0.969 10,321 0.9689 0.00%
2024-08-29 0 1.000 0.990 1.000 1.000 1.000 10,000 10,000 1.0000 0.969 0.959 0.969 0.969 0.969 10,321 0.9689 0.00%
2024-08-28 0 1.000 1.000 1.020 1.000 1.000 12,000 12,000 1.0000 0.969 0.969 0.988 0.969 0.969 12,385 0.9689 -2.91%
2024-08-27 0 1.030 1.000 1.030 - - 0 0 - 0.998 0.969 0.998 - - 0 - 0.00%
2024-08-26 0 1.030 1.000 1.030 1.000 1.030 4,000 4,030 1.0075 0.998 0.969 0.998 0.969 0.998 4,128 0.9762 0.98%
2024-08-23 0 1.020 1.000 1.030 - - 0 0 - 0.988 0.969 0.998 - - 0 - 0.00%
2024-08-22 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2024-08-21 0 1.020 1.000 1.030 - - 0 0 - 0.988 0.969 0.998 - - 0 - 0.00%
2024-08-20 0 1.020 1.000 1.030 - - 0 0 - 0.988 0.969 0.998 - - 0 - 0.00%
2024-08-19 0 1.020 1.000 1.030 - - 0 0 - 0.988 0.969 0.998 - - 0 - 0.00%
2024-08-16 0 1.020 1.020 1.050 1.000 1.000 3,000 3,000 1.0000 0.988 0.988 1.017 0.969 0.969 3,096 0.9689 -0.97%
2024-08-15 0 1.030 1.000 1.030 - - 0 0 - 0.998 0.969 0.998 - - 0 - 0.00%
2024-08-14 0 1.030 1.000 1.090 1.000 1.030 34,000 34,490 1.0144 0.998 0.969 1.056 0.969 0.998 35,091 0.9829 0.00%
2024-08-13 0 1.030 1.030 1.150 - - 0 0 - 0.998 0.998 1.114 - - 0 - 0.98%
2024-08-12 0 1.020 1.000 1.090 - - 0 0 - 0.988 0.969 1.056 - - 0 - 0.00%
2024-08-09 0 1.020 1.000 1.090 - - 0 0 - 0.988 0.969 1.056 - - 0 - 0.00%
2024-08-08 0 1.020 1.020 1.090 1.020 1.030 4,000 4,100 1.0250 0.988 0.988 1.056 0.988 0.998 4,128 0.9931 -0.97%
2024-08-07 0 1.030 1.000 1.030 - - 0 0 - 0.998 0.969 0.998 - - 0 - 0.00%
2024-08-06 0 1.030 1.000 1.040 1.000 1.030 6,100 6,187 1.0143 0.998 0.969 1.008 0.969 0.998 6,296 0.9827 -2.83%
2024-08-05 0 1.060 1.000 1.060 - - 0 0 - 1.027 0.969 1.027 - - 0 - 0.00%
2024-08-02 0 1.060 1.000 1.080 - - 0 0 - 1.027 0.969 1.046 - - 0 - 0.00%
2024-08-01 0 1.060 1.000 1.090 - - 0 0 - 1.027 0.969 1.056 - - 0 - 0.00%
2024-07-31 0 1.060 1.000 1.090 - - 0 0 - 1.027 0.969 1.056 - - 0 - 0.00%
2024-07-30 0 1.060 1.000 1.090 1.060 1.060 100,000 106,000 1.0600 1.027 0.969 1.056 1.027 1.027 103,209 1.0270 0.00%
2024-07-29 0 1.060 1.000 1.060 1.050 1.060 200,000 210,920 1.0546 1.027 0.969 1.027 1.017 1.027 206,417 1.0218 0.95%
2024-07-26 0 1.050 1.010 1.100 - - 0 0 - 1.017 0.979 1.066 - - 0 - 0.00%
2024-07-25 0 1.050 1.010 1.090 - - 0 0 - 1.017 0.979 1.056 - - 0 - 0.00%
2024-07-24 0 1.050 1.000 1.050 0.990 1.050 122,600 127,436 1.0394 1.017 0.969 1.017 0.959 1.017 126,534 1.0071 0.00%
2024-07-23 0 1.050 1.000 1.100 - - 0 0 - 1.017 0.969 1.066 - - 0 - 0.00%
2024-07-22 0 1.050 1.000 1.050 - - 0 0 - 1.017 0.969 1.017 - - 0 - 0.00%
2024-07-19 0 1.050 1.020 1.050 1.000 1.060 431,000 451,240 1.0470 1.017 0.988 1.017 0.969 1.027 444,829 1.0144 7.14%
2024-07-18 0 0.980 0.980 1.050 0.980 1.050 261,000 270,000 1.0345 0.950 0.950 1.017 0.950 1.017 269,374 1.0023 -2.00%
2024-07-17 0 1.000 1.000 1.030 0.990 0.990 16,000 15,840 0.9900 0.969 0.969 0.998 0.959 0.959 16,513 0.9592 0.00%
2024-07-16 0 1.000 1.000 1.040 - - 0 0 - 0.969 0.969 1.008 - - 0 - 0.00%
2024-07-15 0 1.000 1.000 1.040 - - 0 0 - 0.969 0.969 1.008 - - 0 - 1.01%
2024-07-12 0 0.990 0.980 1.040 0.990 1.000 20,000 19,900 0.9950 0.959 0.950 1.008 0.959 0.969 20,642 0.9641 -1.98%
2024-07-11 0 1.010 0.980 1.040 - - 0 0 - 0.979 0.950 1.008 - - 0 - 0.00%
2024-07-10 0 1.010 0.980 1.040 - - 0 0 - 0.979 0.950 1.008 - - 0 - 0.00%
2024-07-09 0 1.010 0.980 1.040 - - 0 0 - 0.979 0.950 1.008 - - 0 - 0.00%
2024-07-08 0 1.010 1.000 1.050 1.010 1.050 211,000 219,110 1.0384 0.979 0.969 1.017 0.979 1.017 217,770 1.0062 -1.94%
2024-07-05 0 1.030 0.980 1.030 - - 0 0 - 0.998 0.950 0.998 - - 0 - -0.96%
2024-07-04 0 1.040 1.000 1.050 - - 0 0 - 1.008 0.969 1.017 - - 0 - 0.00%
2024-07-03 0 1.040 1.040 1.060 1.030 1.040 199,000 205,950 1.0349 1.008 1.008 1.027 0.998 1.008 205,385 1.0028 1.96%
2024-07-02 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2024-06-28 0 1.020 1.020 1.030 1.020 1.020 194,000 197,880 1.0200 0.988 0.988 0.998 0.988 0.988 200,225 0.9883 0.00%
2024-06-27 0 1.020 1.000 1.020 1.010 1.020 300,000 304,500 1.0150 0.988 0.969 0.988 0.979 0.988 309,626 0.9834 0.00%
2024-06-26 0 1.020 1.000 1.020 1.010 1.020 200,000 203,000 1.0150 0.988 0.969 0.988 0.979 0.988 206,417 0.9834 0.99%
2024-06-25 0 1.010 1.000 1.040 1.010 1.010 210,000 212,100 1.0100 0.979 0.969 1.008 0.979 0.979 216,738 0.9786 0.00%
2024-06-24 0 1.010 1.010 1.030 0.980 1.010 505,000 508,320 1.0066 0.979 0.979 0.998 0.950 0.979 521,203 0.9753 -3.81%
2024-06-21 0 1.050 1.010 1.050 - - 0 0 - 1.017 0.979 1.017 - - 0 - 0.00%
2024-06-20 0 1.050 1.000 1.050 1.040 1.050 200,000 207,720 1.0386 1.017 0.969 1.017 1.008 1.017 206,417 1.0063 1.94%
2024-06-19 0 1.030 1.000 1.030 0.990 1.030 215,000 219,900 1.0228 0.998 0.969 0.998 0.959 0.998 221,898 0.9910 0.00%
2024-06-18 0 1.030 1.000 1.030 1.000 1.030 165,000 167,440 1.0148 0.998 0.969 0.998 0.969 0.998 170,294 0.9832 3.00%
2024-06-17 0 1.000 0.990 1.030 - - 0 0 - 0.969 0.959 0.998 - - 0 - 0.00%
2024-06-14 0 1.000 0.990 1.060 1.000 1.000 80,000 80,000 1.0000 0.969 0.959 1.027 0.969 0.969 82,567 0.9689 0.00%
2024-06-13 0 1.000 0.990 1.050 - - 0 0 - 0.969 0.959 1.017 - - 0 - 0.00%
2024-06-12 0 1.000 0.990 1.000 - - 0 0 - 0.969 0.959 0.969 - - 0 - 0.00%
2024-06-11 0 1.000 0.990 1.080 0.990 1.000 40,000 39,800 0.9950 0.969 0.959 1.046 0.959 0.969 41,283 0.9641 1.01%
2024-06-07 0 0.990 0.990 1.030 - - 0 0 - 0.959 0.959 0.998 - - 0 - 0.00%
2024-06-06 0 0.990 0.990 1.080 - - 0 0 - 0.959 0.959 1.046 - - 0 - 0.00%
2024-06-05 0 0.990 0.990 1.080 0.990 0.990 1,000 990 0.9900 0.959 0.959 1.046 0.959 0.959 1,032 0.9592 -1.00%
2024-06-04 0 1.000 0.990 1.080 0.990 1.000 30,000 29,900 0.9967 0.969 0.959 1.046 0.959 0.969 30,963 0.9657 0.00%
2024-06-03 0 1.000 0.990 1.080 0.990 1.000 41,000 40,990 0.9998 0.969 0.959 1.046 0.959 0.969 42,316 0.9687 1.01%
2024-05-31 0 0.990 0.950 1.000 - - 0 0 - 0.959 0.920 0.969 - - 0 - 0.00%
2024-05-30 0 0.990 0.950 1.000 - - 0 0 - 0.959 0.920 0.969 - - 0 - 0.00%
2024-05-29 0 0.990 0.990 1.080 - - 0 0 - 0.959 0.959 1.046 - - 0 - 0.00%
2024-05-28 0 0.990 0.990 1.050 - - 0 0 - 0.959 0.959 1.017 - - 0 - 0.00%
2024-05-27 0 0.990 0.990 1.070 0.990 0.990 15,000 14,850 0.9900 0.959 0.959 1.037 0.959 0.959 15,481 0.9592 1.02%
2024-05-24 0 0.980 0.980 1.010 0.930 1.000 187,000 181,790 0.9721 0.950 0.950 0.979 0.901 0.969 193,000 0.9419 -2.97%
2024-05-23 0 1.010 1.000 1.020 0.940 1.010 26,000 25,410 0.9773 0.979 0.969 0.988 0.911 0.979 26,834 0.9469 3.06%
2024-05-22 0 0.980 0.950 1.000 0.980 0.980 13,000 12,740 0.9800 0.950 0.920 0.969 0.950 0.950 13,417 0.9495 -2.00%
2024-05-21 0 1.000 0.980 1.000 - - 0 0 - 0.969 0.950 0.969 - - 0 - 0.00%
2024-05-20 0 1.000 1.000 1.020 0.980 1.000 151,000 150,980 0.9999 0.969 0.969 0.988 0.950 0.969 155,845 0.9688 2.04%
2024-05-17 0 0.980 0.980 1.020 0.980 0.990 24,000 23,740 0.9892 0.950 0.950 0.988 0.950 0.959 24,770 0.9584 -2.00%
2024-05-16 0 1.000 1.000 1.030 0.980 1.000 57,000 56,300 0.9877 0.969 0.969 0.998 0.950 0.969 58,829 0.9570 -2.91%
2024-05-14 0 1.030 0.980 1.030 1.000 1.030 200,000 203,740 1.0187 0.998 0.950 0.998 0.969 0.998 206,417 0.9870 3.00%
2024-05-13 0 1.000 0.980 1.010 0.990 1.010 58,000 58,340 1.0059 0.969 0.950 0.979 0.959 0.979 59,861 0.9746 0.00%
2024-05-10 0 1.000 1.000 1.030 0.990 1.000 26,000 25,880 0.9954 0.969 0.969 0.998 0.959 0.969 26,834 0.9644 -2.91%
2024-05-09 0 1.030 1.010 1.040 1.030 1.090 203,000 209,170 1.0304 0.998 0.979 1.008 0.998 1.056 209,513 0.9984 0.00%
2024-05-08 0 1.030 1.000 1.030 - - 0 0 - 0.998 0.969 0.998 - - 0 - -0.96%
2024-05-07 0 1.040 1.000 1.040 1.040 1.040 1,000 1,040 1.0400 1.008 0.969 1.008 1.008 1.008 1,032 1.0077 0.00%
2024-05-06 0 1.040 1.000 1.040 0.980 1.050 210,000 217,910 1.0377 1.008 0.969 1.008 0.950 1.017 216,738 1.0054 0.97%
2024-05-03 0 1.030 1.010 1.080 - - 0 0 - 0.998 0.979 1.046 - - 0 - 0.00%
2024-05-02 0 1.030 1.000 1.030 1.030 1.040 43,000 44,680 1.0391 0.998 0.969 0.998 0.998 1.008 44,380 1.0068 3.00%
2024-04-30 0 1.000 0.990 1.030 0.930 1.000 364,000 350,450 0.9628 0.969 0.959 0.998 0.901 0.969 375,679 0.9328 -0.99%
2024-04-29 0 1.010 1.010 1.040 1.010 1.040 258,000 266,480 1.0329 0.979 0.979 1.008 0.979 1.008 266,278 1.0008 0.00%
2024-04-26 0 1.010 0.990 1.010 0.990 1.020 28,500 28,545 1.0016 0.979 0.959 0.979 0.959 0.988 29,414 0.9704 0.00%
2024-04-25 0 1.010 1.000 1.080 1.010 1.010 3,000 3,030 1.0100 0.979 0.969 1.046 0.979 0.979 3,096 0.9786 -0.98%
2024-04-24 0 1.020 1.000 1.020 1.000 1.020 88,000 88,760 1.0086 0.988 0.969 0.988 0.969 0.988 90,824 0.9773 0.00%
2024-04-23 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2024-04-22 0 1.020 1.000 1.020 1.020 1.040 364,000 373,910 1.0272 0.988 0.969 0.988 0.988 1.008 375,679 0.9953 2.00%
2024-04-19 0 1.000 0.990 1.030 1.000 1.000 10,000 10,000 1.0000 0.969 0.959 0.998 0.969 0.969 10,321 0.9689 -1.96%
2024-04-18 0 1.020 1.000 1.050 1.020 1.020 26,000 26,520 1.0200 0.988 0.969 1.017 0.988 0.988 26,834 0.9883 3.03%
2024-04-17 0 0.990 0.990 1.020 - - 0 0 - 0.959 0.959 0.988 - - 0 - 0.00%
2024-04-16 0 0.990 0.990 1.020 0.920 0.980 84,000 79,660 0.9483 0.959 0.959 0.988 0.891 0.950 86,695 0.9189 -1.00%
2024-04-15 0 1.000 0.980 1.000 - - 0 0 - 0.969 0.950 0.969 - - 0 - 0.00%
2024-04-12 0 1.000 0.980 1.020 - - 0 0 - 0.969 0.950 0.988 - - 0 - 0.00%
2024-04-11 0 1.000 1.000 1.010 1.000 1.000 3,000 3,000 1.0000 0.969 0.969 0.979 0.969 0.969 3,096 0.9689 1.01%
2024-04-10 0 0.990 0.980 1.010 0.990 1.000 33,016 32,886 0.9961 0.959 0.950 0.979 0.959 0.969 34,075 0.9651 -2.94%
2024-04-09 0 1.020 0.990 1.020 1.020 1.020 11,000 11,220 1.0200 0.988 0.959 0.988 0.988 0.988 11,353 0.9883 0.99%
2024-04-08 0 1.010 0.990 1.020 1.000 1.020 321,016 323,235 1.0069 0.979 0.959 0.988 0.969 0.988 331,316 0.9756 1.00%
2024-04-05 0 1.000 1.000 1.020 0.980 1.020 314,000 318,800 1.0153 0.969 0.969 0.988 0.950 0.988 324,075 0.9837 -1.96%
2024-04-03 0 1.020 0.990 1.040 1.010 1.050 408,000 414,220 1.0152 0.988 0.959 1.008 0.979 1.017 421,091 0.9837 0.99%
2024-04-02 0 1.010 1.010 1.040 0.980 1.030 439,000 443,960 1.0113 0.979 0.979 1.008 0.950 0.998 453,086 0.9799 1.00%
2024-03-28 0 1.000 0.990 1.040 - - 0 0 - 0.969 0.959 1.008 - - 0 - 0.00%
2024-03-27 0 1.000 1.000 1.040 0.980 1.000 30,000 29,720 0.9907 0.969 0.969 1.008 0.950 0.969 30,963 0.9599 0.00%
2024-03-26 0 1.000 1.000 1.040 - - 0 0 - 0.969 0.969 1.008 - - 0 - 0.00%
2024-03-25 0 1.000 1.000 1.040 1.000 1.000 5,000 5,000 1.0000 0.969 0.969 1.008 0.969 0.969 5,160 0.9689 0.00%
2024-03-22 0 1.000 1.000 1.040 0.980 1.000 26,000 25,860 0.9946 0.969 0.969 1.008 0.950 0.969 26,834 0.9637 0.00%
2024-03-21 0 1.000 1.000 1.020 0.990 1.000 26,000 25,940 0.9977 0.969 0.969 0.988 0.959 0.969 26,834 0.9667 0.00%
2024-03-20 0 1.000 1.000 1.020 1.000 1.000 1,000 1,000 1.0000 0.969 0.969 0.988 0.969 0.969 1,032 0.9689 0.00%
2024-03-19 0 1.000 1.000 1.020 0.990 1.010 43,000 42,810 0.9956 0.969 0.969 0.988 0.959 0.979 44,380 0.9646 -3.85%
2024-03-18 0 1.040 1.010 1.050 1.010 1.060 95,000 98,770 1.0397 1.008 0.979 1.017 0.979 1.027 98,048 1.0074 1.96%
2024-03-15 0 1.020 1.000 1.020 1.020 1.050 53,000 55,370 1.0447 0.988 0.969 0.988 0.988 1.017 54,701 1.0122 3.03%
2024-03-14 0 0.990 0.980 0.990 0.990 0.990 70,000 69,300 0.9900 0.959 0.950 0.959 0.959 0.959 72,246 0.9592 -1.00%
2024-03-13 0 1.000 1.020 1.040 1.000 1.050 167,000 173,350 1.0380 0.969 0.988 1.008 0.969 1.017 172,358 1.0058 -5.66%
2024-03-12 0 1.060 1.000 1.060 0.960 1.060 37,000 36,120 0.9762 1.027 0.969 1.027 0.930 1.027 38,187 0.9459 7.07%
2024-03-11 0 0.990 0.990 1.000 0.990 1.000 17,000 16,930 0.9959 0.959 0.959 0.969 0.959 0.969 17,545 0.9649 -1.00%
2024-03-08 0 1.000 1.000 1.010 0.970 0.970 1,000 970 0.9700 0.969 0.969 0.979 0.940 0.940 1,032 0.9398 0.00%
2024-03-07 0 1.000 0.970 1.020 - - 0 0 - 0.969 0.940 0.988 - - 0 - 0.00%
2024-03-06 0 1.000 0.970 1.020 - - 0 0 - 0.969 0.940 0.988 - - 0 - 0.00%
2024-03-05 0 1.000 0.970 1.020 - - 0 0 - 0.969 0.940 0.988 - - 0 - 0.00%
2024-03-04 0 1.000 0.990 1.020 - - 0 0 - 0.969 0.959 0.988 - - 0 - 0.00%
2024-03-01 0 1.000 0.970 1.020 - - 0 0 - 0.969 0.940 0.988 - - 0 - 0.00%
2024-02-29 0 1.000 1.000 1.020 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
2024-02-28 0 1.000 0.980 1.010 - - 0 0 - 0.969 0.950 0.979 - - 0 - 0.00%
2024-02-27 0 1.000 0.980 1.010 1.000 1.020 45,000 45,220 1.0049 0.969 0.950 0.979 0.969 0.988 46,444 0.9736 -1.96%
2024-02-26 0 1.020 0.990 1.020 - - 0 0 - 0.988 0.959 0.988 - - 0 - 0.00%
2024-02-23 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2024-02-22 0 1.020 1.000 1.020 1.000 1.020 60,000 61,100 1.0183 0.988 0.969 0.988 0.969 0.988 61,925 0.9867 -0.97%
2024-02-21 0 1.030 0.960 1.030 1.030 1.030 71,000 73,130 1.0300 0.998 0.930 0.998 0.998 0.998 73,278 0.9980 0.00%
2024-02-20 0 1.030 1.000 1.050 1.000 1.030 143,000 146,410 1.0238 0.998 0.969 1.017 0.969 0.998 147,588 0.9920 0.00%
2024-02-19 0 1.030 1.030 1.050 1.020 1.030 6,000 6,170 1.0283 0.998 0.998 1.017 0.988 0.998 6,193 0.9964 0.00%
2024-02-16 0 1.030 1.020 1.030 1.030 1.030 14,000 14,420 1.0300 0.998 0.988 0.998 0.998 0.998 14,449 0.9980 0.00%
2024-02-15 0 1.030 1.020 1.030 1.030 1.030 16,000 16,480 1.0300 0.998 0.988 0.998 0.998 0.998 16,513 0.9980 -0.96%
2024-02-14 0 1.040 1.040 1.070 1.040 1.040 2,000 2,080 1.0400 1.008 1.008 1.037 1.008 1.008 2,064 1.0077 -2.80%
2024-02-09 0 1.070 1.040 1.080 - - 0 0 - 1.037 1.008 1.046 - - 0 - 0.00%
2024-02-08 0 1.070 1.040 1.080 - - 0 0 - 1.037 1.008 1.046 - - 0 - 0.00%
2024-02-07 0 1.070 1.040 1.080 - - 0 0 - 1.037 1.008 1.046 - - 0 - 0.00%
2024-02-06 0 1.070 1.040 1.080 1.040 1.070 11,000 11,630 1.0573 1.037 1.008 1.046 1.008 1.037 11,353 1.0244 0.00%
2024-02-05 0 1.070 1.040 1.090 - - 0 0 - 1.037 1.008 1.056 - - 0 - 0.00%
2024-02-02 0 1.070 1.040 1.090 - - 0 0 - 1.037 1.008 1.056 - - 0 - 0.00%
2024-02-01 0 1.070 1.040 1.090 1.050 1.070 10,000 10,600 1.0600 1.037 1.008 1.056 1.017 1.037 10,321 1.0270 0.94%
2024-01-31 0 1.060 1.030 1.070 - - 0 0 - 1.027 0.998 1.037 - - 0 - 0.00%
2024-01-30 0 1.060 1.040 1.070 1.040 1.060 14,000 14,600 1.0429 1.027 1.008 1.037 1.008 1.027 14,449 1.0104 -2.75%
2024-01-29 0 1.090 1.040 1.090 - - 0 0 - 1.056 1.008 1.056 - - 0 - 0.00%
2024-01-26 0 1.090 1.020 1.090 1.050 1.090 301,000 323,170 1.0737 1.056 0.988 1.056 1.017 1.056 310,658 1.0403 3.81%
2024-01-25 0 1.050 1.030 1.050 1.040 1.050 22,000 23,010 1.0459 1.017 0.998 1.017 1.008 1.017 22,706 1.0134 0.00%
2024-01-24 0 1.050 1.000 1.050 1.020 1.050 202,000 208,780 1.0336 1.017 0.969 1.017 0.988 1.017 208,481 1.0014 1.94%
2024-01-23 0 1.030 1.010 1.030 1.030 1.070 94,000 97,770 1.0401 0.998 0.979 0.998 0.998 1.037 97,016 1.0078 -4.63%
2024-01-22 0 1.080 1.040 1.110 - - 0 0 - 1.046 1.008 1.075 - - 0 - 0.00%
2024-01-19 0 1.080 1.040 1.080 1.100 1.110 208,000 229,470 1.1032 1.046 1.008 1.046 1.066 1.075 214,674 1.0689 -1.82%
2024-01-18 0 1.100 1.050 1.100 1.080 1.100 201,000 219,100 1.0900 1.066 1.017 1.066 1.046 1.066 207,449 1.0562 1.85%
2024-01-17 0 1.080 1.030 1.090 1.040 1.080 213,000 228,320 1.0719 1.046 0.998 1.056 1.008 1.046 219,834 1.0386 -0.92%
2024-01-16 0 1.090 1.040 1.090 1.030 1.090 252,000 264,730 1.0505 1.056 1.008 1.056 0.998 1.056 260,086 1.0179 1.87%
2024-01-15 0 1.070 1.040 1.070 1.040 1.070 32,000 34,200 1.0688 1.037 1.008 1.037 1.008 1.037 33,027 1.0355 2.88%
2024-01-12 0 1.040 1.040 1.080 1.030 1.110 210,000 230,080 1.0956 1.008 1.008 1.046 0.998 1.075 216,738 1.0616 -4.59%
2024-01-11 0 1.090 1.040 1.090 1.070 1.090 200,000 216,780 1.0839 1.056 1.008 1.056 1.037 1.056 206,417 1.0502 0.93%
2024-01-10 0 1.080 1.040 1.080 1.050 1.080 201,000 216,650 1.0779 1.046 1.008 1.046 1.017 1.046 207,449 1.0444 3.85%
2024-01-09 0 1.040 1.030 1.040 1.040 1.090 201,000 216,160 1.0754 1.008 0.998 1.008 1.008 1.056 207,449 1.0420 -0.95%
2024-01-08 0 1.050 1.020 1.060 1.030 1.050 262,000 273,900 1.0454 1.017 0.988 1.027 0.998 1.017 270,406 1.0129 0.96%
2024-01-05 0 1.040 1.030 1.100 - - 0 0 - 1.008 0.998 1.066 - - 0 - 0.00%
2024-01-04 0 1.040 1.030 1.100 - - 0 0 - 1.008 0.998 1.066 - - 0 - 0.00%
2024-01-03 0 1.040 1.030 1.100 1.040 1.040 12,000 12,480 1.0400 1.008 0.998 1.066 1.008 1.008 12,385 1.0077 -0.95%
2024-01-02 0 1.050 1.040 1.090 1.030 1.100 351,000 376,520 1.0727 1.017 1.008 1.056 0.998 1.066 362,262 1.0394 0.00%
2023-12-29 0 1.050 1.040 1.130 1.050 1.050 2,000 2,100 1.0500 1.017 1.008 1.095 1.017 1.017 2,064 1.0174 0.96%
2023-12-28 0 1.040 1.030 1.130 - - 0 0 - 1.008 0.998 1.095 - - 0 - 0.00%
2023-12-27 0 1.040 1.030 1.040 1.030 1.130 877,000 972,040 1.1084 1.008 0.998 1.008 0.998 1.095 905,139 1.0739 -1.89%
2023-12-22 0 1.060 1.030 1.070 1.020 1.070 3,000 3,150 1.0500 1.027 0.998 1.037 0.988 1.037 3,096 1.0174 -0.93%
2023-12-21 0 1.070 1.020 1.080 - - 0 0 - 1.037 0.988 1.046 - - 0 - 0.00%
2023-12-20 0 1.070 1.020 1.070 - - 0 0 - 1.037 0.988 1.037 - - 0 - -0.93%
2023-12-19 0 1.080 1.020 1.090 1.030 1.080 3,000 3,140 1.0467 1.046 0.988 1.056 0.998 1.046 3,096 1.0141 0.00%
2023-12-18 0 1.080 1.030 1.080 1.020 1.090 6,000 6,390 1.0650 1.046 0.998 1.046 0.988 1.056 6,193 1.0319 1.89%
2023-12-15 0 1.060 1.020 1.060 - - 0 0 - 1.027 0.988 1.027 - - 0 - 0.00%
2023-12-14 0 1.060 1.010 1.060 - - 0 0 - 1.027 0.979 1.027 - - 0 - 0.00%
2023-12-13 0 1.060 1.010 1.060 1.000 1.060 5,000 5,120 1.0240 1.027 0.979 1.027 0.969 1.027 5,160 0.9922 3.92%
2023-12-12 0 1.020 1.010 1.070 1.020 1.020 4,000 4,080 1.0200 0.988 0.979 1.037 0.988 0.988 4,128 0.9883 -0.97%
2023-12-11 0 1.030 1.020 1.030 1.030 1.080 238,000 254,550 1.0695 0.998 0.988 0.998 0.998 1.046 245,636 1.0363 -2.83%
2023-12-08 0 1.060 1.020 1.070 - - 0 0 - 1.027 0.988 1.037 - - 0 - 0.00%
2023-12-07 0 1.060 1.060 1.080 1.030 1.060 281,000 289,730 1.0311 1.027 1.027 1.046 0.998 1.027 290,016 0.9990 0.95%
2023-12-06 0 1.050 0.980 1.060 1.020 1.050 257,000 264,310 1.0284 1.017 0.950 1.027 0.988 1.017 265,246 0.9965 3.96%
2023-12-05 0 1.010 1.010 1.050 1.010 1.030 307,000 316,090 1.0296 0.979 0.979 1.017 0.979 0.998 316,850 0.9976 -2.88%
2023-12-04 0 1.040 1.000 1.040 1.010 1.040 19,000 19,220 1.0116 1.008 0.969 1.008 0.979 1.008 19,610 0.9801 0.00%
2023-12-01 0 1.040 1.010 1.070 - - 0 0 - 1.008 0.979 1.037 - - 0 - 0.00%
2023-11-30 0 1.040 1.020 1.040 1.040 1.040 19,000 19,760 1.0400 1.008 0.988 1.008 1.008 1.008 19,610 1.0077 -1.89%
2023-11-29 0 1.060 1.050 1.060 1.060 1.060 5,000 5,300 1.0600 1.027 1.017 1.027 1.027 1.027 5,160 1.0270 -0.93%
2023-11-28 0 1.070 1.060 1.080 1.060 1.100 24,000 25,610 1.0671 1.037 1.027 1.046 1.027 1.066 24,770 1.0339 -0.93%
2023-11-27 0 1.080 1.080 1.090 1.070 1.120 232,000 258,320 1.1134 1.046 1.046 1.056 1.037 1.085 239,444 1.0788 0.00%
2023-11-24 0 1.080 1.050 1.080 1.050 1.080 4,400 4,634 1.0532 1.046 1.017 1.046 1.017 1.046 4,541 1.0204 0.93%
2023-11-23 0 1.070 1.040 1.080 - - 0 0 - 1.037 1.008 1.046 - - 0 - 0.00%
2023-11-22 0 1.070 1.040 1.070 - - 500 515 1.0300 1.037 1.008 1.037 - - 516 0.9980 -0.93%
2023-11-21 0 1.080 1.060 1.080 1.060 1.120 261,000 289,000 1.1073 1.046 1.027 1.046 1.027 1.085 269,374 1.0729 0.93%
2023-11-20 0 1.070 1.070 1.120 - - 0 0 - 1.037 1.037 1.085 - - 0 - 0.00%
2023-11-17 0 1.070 1.070 1.100 1.070 1.140 381,000 432,830 1.1360 1.037 1.037 1.066 1.037 1.105 393,225 1.1007 0.94%
2023-11-16 0 1.060 1.060 1.080 1.060 1.080 43,000 45,800 1.0651 1.027 1.027 1.046 1.027 1.046 44,380 1.0320 -1.85%
2023-11-15 0 1.080 1.060 1.080 1.080 1.080 12,000 12,960 1.0800 1.046 1.027 1.046 1.046 1.046 12,385 1.0464 1.89%
2023-11-14 0 1.060 1.060 1.100 1.060 1.150 217,100 246,083 1.1335 1.027 1.027 1.066 1.027 1.114 224,066 1.0983 0.00%
2023-11-13 0 1.060 1.060 1.100 - - 0 0 - 1.027 1.027 1.066 - - 0 - 0.00%
2023-11-10 0 1.060 1.060 1.100 - - 0 0 - 1.027 1.027 1.066 - - 0 - 0.00%
2023-11-09 0 1.060 1.060 1.110 1.060 1.070 52,000 55,620 1.0696 1.027 1.027 1.075 1.027 1.037 53,668 1.0364 -0.93%
2023-11-08 0 1.070 1.070 1.110 1.070 1.070 2,000 2,140 1.0700 1.037 1.037 1.075 1.037 1.037 2,064 1.0367 -3.60%
2023-11-07 0 1.110 1.090 1.120 1.090 1.110 5,000 5,490 1.0980 1.075 1.056 1.085 1.056 1.075 5,160 1.0639 0.00%
2023-11-06 0 1.110 1.080 1.110 1.080 1.130 249,000 278,680 1.1192 1.075 1.046 1.075 1.046 1.095 256,989 1.0844 -0.89%
2023-11-03 0 1.120 1.090 1.120 - - 0 0 - 1.085 1.056 1.085 - - 0 - 0.00%
2023-11-02 0 1.120 1.090 1.120 1.060 1.140 334,000 374,510 1.1213 1.085 1.056 1.085 1.027 1.105 344,717 1.0864 4.67%
2023-11-01 0 1.070 1.060 1.070 1.030 1.140 334,000 370,390 1.1090 1.037 1.027 1.037 0.998 1.105 344,717 1.0745 0.94%
2023-10-31 0 1.060 1.060 1.090 1.060 1.100 103,000 112,010 1.0875 1.027 1.027 1.056 1.027 1.066 106,305 1.0537 -1.85%
2023-10-30 0 1.080 1.060 1.110 - - 0 0 - 1.046 1.027 1.075 - - 0 - 0.00%
2023-10-27 0 1.080 1.080 1.090 1.080 1.140 41,000 45,620 1.1127 1.046 1.046 1.056 1.046 1.105 42,316 1.0781 -0.92%
2023-10-26 0 1.090 1.070 1.140 1.090 1.160 251,000 288,930 1.1511 1.056 1.037 1.105 1.056 1.124 259,053 1.1153 -3.54%
2023-10-25 0 1.130 1.080 1.130 - - 0 0 - 1.095 1.046 1.095 - - 0 - 0.00%
2023-10-24 0 1.130 1.060 1.130 1.050 1.160 606,000 690,590 1.1396 1.095 1.027 1.095 1.017 1.124 625,444 1.1042 2.73%
2023-10-20 0 1.100 1.060 1.100 1.060 1.100 26,000 27,800 1.0692 1.066 1.027 1.066 1.027 1.066 26,834 1.0360 3.77%
2023-10-19 0 1.060 1.060 1.110 1.060 1.070 35,000 37,430 1.0694 1.027 1.027 1.075 1.027 1.037 36,123 1.0362 -7.02%
2023-10-18 0 1.140 1.070 1.140 1.060 1.150 326,000 369,400 1.1331 1.105 1.037 1.105 1.027 1.114 336,460 1.0979 5.56%
2023-10-17 0 1.080 1.050 1.080 1.040 1.080 26,000 27,540 1.0592 1.046 1.017 1.046 1.008 1.046 26,834 1.0263 -1.82%
2023-10-16 0 1.100 1.060 1.100 1.060 1.150 328,000 371,000 1.1311 1.066 1.027 1.066 1.027 1.114 338,524 1.0959 1.85%
2023-10-13 0 1.080 1.070 1.140 1.070 1.150 151,000 172,560 1.1428 1.046 1.037 1.105 1.037 1.114 155,845 1.1073 0.00%
2023-10-12 0 1.080 1.030 1.080 1.030 1.080 33,000 34,890 1.0573 1.046 0.998 1.046 0.998 1.046 34,059 1.0244 1.89%
2023-10-11 0 1.060 1.050 1.060 1.050 1.150 298,000 336,590 1.1295 1.027 1.017 1.027 1.017 1.114 307,561 1.0944 4.95%
2023-10-10 0 1.010 1.000 1.050 1.000 1.050 40,000 41,430 1.0358 0.979 0.969 1.017 0.969 1.017 41,283 1.0036 -8.18%
2023-10-09 0 1.100 1.060 1.120 - - 0 0 - 1.066 1.027 1.085 - - 0 - 0.00%
2023-10-06 0 1.100 1.060 1.110 1.050 1.150 219,000 245,960 1.1231 1.066 1.027 1.075 1.017 1.114 226,027 1.0882 0.00%
2023-10-05 0 1.100 1.050 1.100 - - 0 0 - 1.066 1.017 1.066 - - 0 - 0.00%
2023-10-04 0 1.100 1.040 1.100 1.100 1.110 20,000 22,050 1.1025 1.066 1.008 1.066 1.066 1.075 20,642 1.0682 -0.90%
2023-10-03 0 1.110 1.050 1.110 1.050 1.150 228,000 260,510 1.1426 1.075 1.017 1.075 1.017 1.114 235,316 1.1071 1.83%
2023-09-29 0 1.090 1.050 1.090 1.050 1.150 269,000 305,920 1.1372 1.056 1.017 1.056 1.017 1.114 277,631 1.1019 -1.80%
2023-09-28 0 1.110 1.060 1.110 1.040 1.130 179,000 199,700 1.1156 1.075 1.027 1.075 1.008 1.095 184,743 1.0810 0.91%
2023-09-27 0 1.100 1.040 1.050 1.060 1.100 193,000 207,670 1.0760 1.066 1.008 1.017 1.027 1.066 199,193 1.0426 5.77%
2023-09-26 0 1.040 0.990 1.040 - - 0 0 - 1.008 0.959 1.008 - - 0 - 0.00%
2023-09-25 0 1.040 1.030 1.050 1.020 1.040 201,000 210,010 1.0448 1.008 0.998 1.017 0.988 1.008 207,449 1.0123 0.97%
2023-09-22 0 1.030 0.990 1.030 - - 0 0 - 0.998 0.959 0.998 - - 0 - 0.00%
2023-09-21 0 1.030 0.990 1.060 - - 0 0 - 0.998 0.959 1.027 - - 0 - 0.00%
2023-09-20 0 1.030 0.990 1.060 - - 0 0 - 0.998 0.959 1.027 - - 0 - 0.00%
2023-09-19 0 1.030 0.990 1.030 - - 0 0 - 0.998 0.959 0.998 - - 0 - 0.00%
2023-09-18 0 1.030 1.000 1.030 - - 0 0 - 0.998 0.969 0.998 - - 0 - 0.00%
2023-09-15 0 1.030 1.000 1.060 - - 0 0 - 0.998 0.969 1.027 - - 0 - 0.00%
2023-09-14 0 1.030 1.030 1.060 1.030 1.070 125,000 129,790 1.0383 0.998 0.998 1.027 0.998 1.037 129,011 1.0060 -0.96%
2023-09-13 0 1.040 1.000 1.040 1.000 1.040 403,000 419,060 1.0399 1.008 0.969 1.008 0.969 1.008 415,930 1.0075 -0.95%
2023-09-12 0 1.050 1.010 1.050 1.010 1.050 202,000 209,060 1.0350 1.017 0.979 1.017 0.979 1.017 208,481 1.0028 1.94%
2023-09-11 0 1.030 1.030 1.040 1.030 1.050 201,000 210,030 1.0449 0.998 0.998 1.008 0.998 1.017 207,449 1.0124 -3.74%
2023-09-07 0 1.070 1.020 1.070 1.020 1.070 24,000 24,630 1.0263 1.037 0.988 1.037 0.988 1.037 24,770 0.9943 4.90%
2023-09-06 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2023-09-05 0 1.020 1.010 1.020 0.990 1.020 45,000 44,980 0.9996 0.988 0.979 0.988 0.959 0.988 46,444 0.9685 0.99%
2023-09-04 0 1.010 0.980 1.010 1.010 1.010 10,000 10,100 1.0100 0.979 0.950 0.979 0.979 0.979 10,321 0.9786 2.02%
2023-08-31 0 0.990 0.970 1.010 0.990 1.010 35,000 35,330 1.0094 0.959 0.940 0.979 0.959 0.979 36,123 0.9780 -1.98%
2023-08-30 0 1.010 1.000 1.010 1.000 1.010 4,000 4,010 1.0025 0.979 0.969 0.979 0.969 0.979 4,128 0.9713 1.00%
2023-08-29 0 1.000 1.000 1.010 0.990 1.010 12,000 12,080 1.0067 0.969 0.969 0.979 0.959 0.979 12,385 0.9754 -4.76%
2023-08-28 0 1.050 1.000 1.050 - - 0 0 - 1.017 0.969 1.017 - - 0 - -2.78%
2023-08-25 0 1.080 0.980 1.080 1.080 1.080 1,000 1,080 1.0800 1.046 0.950 1.046 1.046 1.046 1,032 1.0464 6.93%
2023-08-24 0 1.010 0.980 1.040 0.980 1.030 4,000 4,020 1.0050 0.979 0.950 1.008 0.950 0.998 4,128 0.9738 0.00%
2023-08-23 0 1.010 1.000 1.020 1.010 1.020 2,000 2,030 1.0150 0.979 0.969 0.988 0.979 0.988 2,064 0.9834 1.00%
2023-08-22 0 1.000 1.000 1.020 0.990 1.000 23,000 22,890 0.9952 0.969 0.969 0.988 0.959 0.969 23,738 0.9643 -1.96%
2023-08-21 0 1.020 1.020 1.250 0.990 1.020 7,000 7,040 1.0057 0.988 0.988 1.211 0.959 0.988 7,225 0.9744 0.00%
2023-08-18 0 1.020 1.020 1.030 1.000 1.020 2,000 2,020 1.0100 0.988 0.988 0.998 0.969 0.988 2,064 0.9786 -0.97%
2023-08-17 0 1.030 1.030 1.040 1.000 1.050 6,000 6,230 1.0383 0.998 0.998 1.008 0.969 1.017 6,193 1.0061 0.98%
2023-08-16 0 1.020 0.980 1.020 - - 0 0 - 0.988 0.950 0.988 - - 0 - 0.00%
2023-08-15 0 1.020 0.980 1.020 - - 0 0 - 0.988 0.950 0.988 - - 0 - 0.00%
2023-08-14 0 1.020 0.990 1.020 1.000 1.020 7,000 7,070 1.0100 0.988 0.959 0.988 0.969 0.988 7,225 0.9786 2.00%
2023-08-11 0 1.000 1.000 1.010 1.000 1.010 176,000 177,300 1.0074 0.969 0.969 0.979 0.969 0.979 181,647 0.9761 -0.99%
2023-08-10 0 1.010 1.000 1.020 1.000 1.030 28,000 28,690 1.0246 0.979 0.969 0.988 0.969 0.998 28,898 0.9928 -1.94%
2023-08-09 0 1.030 1.010 1.040 1.000 1.040 6,000 6,150 1.0250 0.998 0.979 1.008 0.969 1.008 6,193 0.9931 0.98%
2023-08-08 0 1.020 1.000 1.020 1.010 1.050 43,000 43,790 1.0184 0.988 0.969 0.988 0.979 1.017 44,380 0.9867 0.00%
2023-08-07 0 1.020 1.010 1.030 - - 0 0 - 0.988 0.979 0.998 - - 0 - 0.00%
2023-08-04 0 1.020 1.010 1.020 1.000 1.040 69,000 70,080 1.0157 0.988 0.979 0.988 0.969 1.008 71,214 0.9841 -1.92%
2023-08-03 0 1.040 1.010 1.040 - - 0 0 - 1.008 0.979 1.008 - - 0 - 0.00%
2023-08-02 0 1.040 1.010 1.060 - - 0 0 - 1.008 0.979 1.027 - - 0 - 0.00%
2023-08-01 0 1.040 1.020 1.050 1.000 1.040 41,000 41,610 1.0149 1.008 0.988 1.017 0.969 1.008 42,316 0.9833 -0.95%
2023-07-31 0 1.050 1.040 1.050 1.000 1.050 126,000 127,930 1.0153 1.017 1.008 1.017 0.969 1.017 130,043 0.9838 0.00%
2023-07-28 0 1.050 1.040 1.050 1.030 1.050 15,000 15,580 1.0387 1.017 1.008 1.017 0.998 1.017 15,481 1.0064 0.00%
2023-07-27 0 1.050 1.040 1.050 - - 0 0 - 1.017 1.008 1.017 - - 0 - 0.00%
2023-07-26 0 1.050 1.040 1.050 1.040 1.060 27,000 28,350 1.0500 1.017 1.008 1.017 1.008 1.027 27,866 1.0174 0.00%
2023-07-25 0 1.050 1.040 1.050 1.040 1.050 65,000 67,820 1.0434 1.017 1.008 1.017 1.008 1.017 67,086 1.0109 0.00%
2023-07-24 0 1.050 1.030 1.050 1.040 1.050 13,000 13,640 1.0492 1.017 0.998 1.017 1.008 1.017 13,417 1.0166 0.00%
2023-07-21 0 1.050 1.050 1.060 1.040 1.060 16,000 16,890 1.0556 1.017 1.017 1.027 1.008 1.027 16,513 1.0228 -0.94%
2023-07-20 0 1.060 1.050 1.060 - - 0 0 - 1.027 1.017 1.027 - - 0 - 0.00%
2023-07-19 0 1.060 1.060 1.080 1.060 1.060 11,000 11,660 1.0600 1.027 1.027 1.046 1.027 1.027 11,353 1.0270 0.00%
2023-07-18 0 1.060 1.060 1.080 1.050 1.080 11,000 11,850 1.0773 1.027 1.027 1.046 1.017 1.046 11,353 1.0438 0.00%
2023-07-14 0 1.060 1.060 1.080 1.050 1.060 31,000 32,780 1.0574 1.027 1.027 1.046 1.017 1.027 31,995 1.0245 -0.93%
2023-07-13 0 1.070 1.050 1.070 1.030 1.080 134,000 141,770 1.0580 1.037 1.017 1.037 0.998 1.046 138,299 1.0251 -0.93%
2023-07-12 0 1.080 1.070 1.100 - - 0 0 - 1.046 1.037 1.066 - - 0 - 0.00%
2023-07-11 0 1.080 1.070 1.100 1.070 1.080 105,000 113,350 1.0795 1.046 1.037 1.066 1.037 1.046 108,369 1.0460 0.00%
2023-07-10 0 1.080 1.070 1.080 1.070 1.080 67,100 72,454 1.0798 1.046 1.037 1.046 1.037 1.046 69,253 1.0462 -0.92%
2023-07-07 0 1.090 1.070 1.090 1.080 1.090 29,000 31,510 1.0866 1.056 1.037 1.056 1.046 1.056 29,930 1.0528 0.93%
2023-07-06 0 1.080 1.080 1.100 1.080 1.100 3,000 3,280 1.0933 1.046 1.046 1.066 1.046 1.066 3,096 1.0593 0.00%
2023-07-05 0 1.080 1.080 1.120 1.080 1.130 27,000 29,430 1.0900 1.046 1.046 1.085 1.046 1.095 27,866 1.0561 -1.82%
2023-07-04 0 1.100 1.100 1.140 1.090 1.140 201,000 227,650 1.1326 1.066 1.066 1.105 1.056 1.105 207,449 1.0974 -1.79%
2023-07-03 0 1.120 1.080 1.120 1.120 1.130 85,000 95,960 1.1289 1.085 1.046 1.085 1.085 1.095 87,727 1.0938 -0.88%
2023-06-30 0 1.130 1.080 1.130 - - 0 0 - 1.095 1.046 1.095 - - 0 - 0.00%
2023-06-29 0 1.130 1.080 1.130 1.070 1.130 252,000 282,470 1.1209 1.095 1.046 1.095 1.037 1.095 260,086 1.0861 2.73%
2023-06-28 0 1.100 1.090 1.100 1.080 1.100 26,000 28,520 1.0969 1.066 1.056 1.066 1.046 1.066 26,834 1.0628 0.00%
2023-06-27 0 1.100 1.080 1.130 - - 0 0 - 1.066 1.046 1.095 - - 0 - 0.00%
2023-06-26 0 1.100 1.100 1.120 1.100 1.130 56,000 63,080 1.1264 1.066 1.066 1.085 1.066 1.095 57,797 1.0914 1.85%
2023-06-23 0 1.080 1.080 1.100 1.080 1.100 403,000 443,240 1.0999 1.046 1.046 1.066 1.046 1.066 415,930 1.0657 -1.82%
2023-06-21 0 1.100 1.080 1.090 1.080 1.100 4,000 4,380 1.0950 1.066 1.046 1.056 1.046 1.066 4,128 1.0610 -1.79%
2023-06-20 0 1.120 1.080 1.110 1.100 1.120 101,000 112,300 1.1119 1.085 1.046 1.075 1.066 1.085 104,241 1.0773 0.00%
2023-06-19 0 1.120 1.090 1.120 1.080 1.120 13,000 14,090 1.0838 1.085 1.056 1.085 1.046 1.085 13,417 1.0502 2.75%
2023-06-16 0 1.090 1.080 1.110 1.080 1.120 13,000 14,190 1.0915 1.056 1.046 1.075 1.046 1.085 13,417 1.0576 -0.91%
2023-06-15 0 1.100 1.100 1.110 1.080 1.130 254,000 284,970 1.1219 1.066 1.066 1.075 1.046 1.095 262,150 1.0871 0.00%
2023-06-14 0 1.100 1.070 1.120 1.080 1.130 243,000 272,920 1.1231 1.066 1.037 1.085 1.046 1.095 250,797 1.0882 0.00%
2023-06-13 0 1.100 1.080 1.130 1.070 1.130 238,000 266,400 1.1193 1.066 1.046 1.095 1.037 1.095 245,636 1.0845 -0.90%
2023-06-12 0 1.110 1.100 1.130 1.070 1.130 202,000 227,780 1.1276 1.075 1.066 1.095 1.037 1.095 208,481 1.0926 2.78%
2023-06-09 0 1.080 1.080 1.090 1.060 1.130 212,000 239,080 1.1277 1.046 1.046 1.056 1.027 1.095 218,802 1.0927 -1.82%
2023-06-08 0 1.100 1.100 1.130 1.080 1.130 202,000 228,180 1.1296 1.066 1.066 1.095 1.046 1.095 208,481 1.0945 -2.65%
2023-06-07 0 1.130 1.060 1.130 - - 100 104 1.0400 1.095 1.027 1.095 - - 103 1.0077 0.00%
2023-06-06 0 1.130 1.070 1.130 - - 0 0 - 1.095 1.037 1.095 - - 0 - 0.00%
2023-06-05 0 1.130 1.080 1.130 1.100 1.130 211,000 237,990 1.1279 1.095 1.046 1.095 1.066 1.095 217,770 1.0928 0.00%
2023-06-02 0 1.130 1.090 1.130 1.050 1.130 218,000 245,540 1.1263 1.095 1.056 1.095 1.017 1.095 224,995 1.0913 0.89%
2023-06-01 0 1.120 1.040 1.120 - - 0 0 - 1.085 1.008 1.085 - - 0 - 0.00%
2023-05-31 0 1.120 1.060 1.120 1.070 1.120 206,000 230,630 1.1196 1.085 1.027 1.085 1.037 1.085 212,610 1.0848 0.00%
2023-05-30 0 1.120 1.080 1.120 1.120 1.120 302,000 338,220 1.1199 1.085 1.046 1.085 1.085 1.085 311,690 1.0851 0.00%
2023-05-29 0 1.120 1.060 1.120 1.070 1.120 215,000 240,160 1.1170 1.085 1.027 1.085 1.037 1.085 221,898 1.0823 4.67%
2023-05-25 0 1.070 1.070 1.090 1.020 1.070 38,000 40,380 1.0626 1.037 1.037 1.056 0.988 1.037 39,219 1.0296 0.94%
2023-05-24 0 1.060 1.040 1.070 1.030 1.120 258,000 285,140 1.1052 1.027 1.008 1.037 0.998 1.085 266,278 1.0708 -3.64%
2023-05-23 0 1.100 1.080 1.100 1.090 1.120 211,000 235,870 1.1179 1.066 1.046 1.066 1.056 1.085 217,770 1.0831 2.80%
2023-05-22 0 1.070 1.060 1.120 1.060 1.120 231,000 256,310 1.1096 1.037 1.027 1.085 1.027 1.085 238,412 1.0751 -1.83%
2023-05-19 0 1.090 1.030 1.090 1.040 1.090 4,000 4,270 1.0675 1.056 0.998 1.056 1.008 1.056 4,128 1.0343 2.83%
2023-05-18 0 1.060 1.030 1.100 - - 0 0 - 1.027 0.998 1.066 - - 0 - 0.00%
2023-05-17 0 1.060 1.060 1.100 1.060 1.060 1,000 1,060 1.0600 1.027 1.027 1.066 1.027 1.027 1,032 1.0270 0.00%
2023-05-16 0 1.060 1.060 1.070 1.060 1.130 12,000 12,850 1.0708 1.027 1.027 1.037 1.027 1.095 12,385 1.0375 -1.85%
2023-05-15 0 1.080 1.080 1.150 1.080 1.080 272,000 304,560 1.1197 1.046 1.046 1.114 1.046 1.046 280,727 1.0849 0.00%
2023-05-12 0 1.080 1.080 1.130 1.070 1.130 363,000 404,470 1.1142 1.046 1.046 1.095 1.037 1.095 374,647 1.0796 -0.92%
2023-05-11 0 1.090 1.090 1.130 1.090 1.130 436,000 488,840 1.1212 1.056 1.056 1.095 1.056 1.095 449,989 1.0863 -1.80%
2023-05-10 0 1.110 1.090 1.110 1.090 1.120 216,100 240,266 1.1118 1.075 1.056 1.075 1.056 1.085 223,034 1.0773 0.00%
2023-05-09 0 1.110 1.070 1.110 1.070 1.110 213,000 234,920 1.1029 1.075 1.037 1.075 1.037 1.075 219,834 1.0686 -0.89%
2023-05-08 0 1.120 1.080 1.120 1.100 1.120 402,000 447,380 1.1129 1.085 1.046 1.085 1.066 1.085 414,898 1.0783 3.70%
2023-05-05 0 1.080 1.070 1.140 1.080 1.120 303,000 338,240 1.1163 1.046 1.037 1.105 1.046 1.085 312,722 1.0816 -1.82%
2023-05-04 0 1.100 1.080 1.100 1.060 1.110 241,000 266,180 1.1045 1.066 1.046 1.066 1.027 1.075 248,733 1.0701 0.00%
2023-05-03 0 1.100 1.060 1.100 1.050 1.100 714,000 778,870 1.0909 1.066 1.027 1.066 1.017 1.066 736,909 1.0569 4.76%
2023-05-02 0 1.050 1.060 1.080 1.050 1.090 303,000 328,970 1.0857 1.017 1.027 1.046 1.017 1.056 312,722 1.0520 -1.87%
2023-04-28 0 1.070 1.050 1.070 1.060 1.070 21,000 22,460 1.0695 1.037 1.017 1.037 1.027 1.037 21,674 1.0363 0.94%
2023-04-27 0 1.060 1.060 1.100 1.050 1.100 303,000 330,210 1.0898 1.027 1.027 1.066 1.017 1.066 312,722 1.0559 -3.64%
2023-04-26 0 1.100 1.050 1.100 1.040 1.100 215,000 233,040 1.0839 1.066 1.017 1.066 1.008 1.066 221,898 1.0502 0.92%
2023-04-25 0 1.090 1.060 1.100 1.070 1.100 242,000 264,620 1.0935 1.056 1.027 1.066 1.037 1.066 249,765 1.0595 -0.91%
2023-04-24 0 1.100 1.070 1.100 1.050 1.110 392,000 427,000 1.0893 1.066 1.037 1.066 1.017 1.075 404,578 1.0554 4.76%
2023-04-21 0 1.050 1.050 1.110 1.050 1.050 12,000 12,600 1.0500 1.017 1.017 1.075 1.017 1.017 12,385 1.0174 -4.55%
2023-04-20 0 1.100 1.050 1.100 - - 0 0 - 1.066 1.017 1.066 - - 0 - 0.00%
2023-04-19 0 1.100 1.060 1.100 - - 0 0 - 1.066 1.027 1.066 - - 0 - 0.00%
2023-04-18 0 1.100 1.070 1.100 - - 0 0 - 1.066 1.037 1.066 - - 0 - -0.90%
2023-04-17 0 1.110 1.060 1.110 1.030 1.110 459,000 502,530 1.0948 1.075 1.027 1.075 0.998 1.075 473,727 1.0608 2.78%
2023-04-14 0 1.080 1.080 1.100 1.080 1.110 201,000 221,900 1.1040 1.046 1.046 1.066 1.046 1.075 207,449 1.0697 1.89%
2023-04-13 0 1.060 1.060 1.110 1.050 1.110 334,000 367,080 1.0990 1.027 1.027 1.075 1.017 1.075 344,717 1.0649 -3.64%
2023-04-12 0 1.100 1.050 1.100 1.000 1.110 488,000 530,610 1.0873 1.066 1.017 1.066 0.969 1.075 503,658 1.0535 0.92%
2023-04-11 0 1.090 1.040 1.090 1.020 1.100 358,000 383,770 1.0720 1.056 1.008 1.056 0.988 1.066 369,487 1.0387 2.83%
2023-04-06 0 1.060 1.050 1.060 1.040 1.100 221,000 242,140 1.0957 1.027 1.017 1.027 1.008 1.066 228,091 1.0616 0.00%
2023-04-04 0 1.060 1.060 1.080 0.970 1.070 339,000 354,770 1.0465 1.027 1.027 1.046 0.940 1.037 349,877 1.0140 0.00%
2023-04-03 0 1.060 1.030 1.060 1.030 1.060 164,000 173,810 1.0598 1.027 0.998 1.027 0.998 1.027 169,262 1.0269 7.07%
2023-03-31 0 0.990 0.990 1.060 0.970 1.000 170,000 168,070 0.9886 0.959 0.959 1.027 0.940 0.969 175,455 0.9579 1.02%
2023-03-30 0 0.980 0.980 1.010 0.960 1.010 139,000 136,400 0.9813 0.950 0.950 0.979 0.930 0.979 143,460 0.9508 -2.00%
2023-03-29 0 1.000 1.000 1.020 0.990 1.020 30,000 30,200 1.0067 0.969 0.969 0.988 0.959 0.988 30,963 0.9754 0.00%
2023-03-28 0 1.000 1.000 1.050 - - 0 0 - 0.969 0.969 1.017 - - 0 - 0.00%
2023-03-27 0 1.000 1.000 1.060 0.980 1.000 33,000 32,470 0.9839 0.969 0.969 1.027 0.950 0.969 34,059 0.9534 0.00%
2023-03-24 0 1.000 1.000 1.010 1.000 1.010 11,000 11,100 1.0091 0.969 0.969 0.979 0.969 0.979 11,353 0.9777 0.00%
2023-03-23 0 1.000 0.960 1.050 - - 0 0 - 0.969 0.930 1.017 - - 0 - 0.00%
2023-03-22 0 1.000 0.960 1.050 - - 0 0 - 0.969 0.930 1.017 - - 0 - 0.00%
2023-03-21 0 1.000 0.960 1.050 - - 0 0 - 0.969 0.930 1.017 - - 0 - 0.00%
2023-03-20 0 1.000 0.990 1.000 - - 0 0 - 0.969 0.959 0.969 - - 0 - 0.00%
2023-03-17 0 1.000 0.990 1.000 - - 0 0 - 0.969 0.959 0.969 - - 0 - 0.00%
2023-03-16 0 1.000 1.000 1.050 1.000 1.000 11,000 11,000 1.0000 0.969 0.969 1.017 0.969 0.969 11,353 0.9689 0.00%
2023-03-15 0 1.000 1.000 1.060 0.980 1.000 14,000 13,980 0.9986 0.969 0.969 1.027 0.950 0.969 14,449 0.9675 0.00%
2023-03-14 0 1.000 0.990 1.000 0.970 1.000 36,000 35,650 0.9903 0.969 0.959 0.969 0.940 0.969 37,155 0.9595 0.00%
2023-03-13 0 1.000 1.000 1.060 0.960 0.990 63,000 61,410 0.9748 0.969 0.969 1.027 0.930 0.959 65,021 0.9445 0.00%
2023-03-10 0 1.000 0.990 1.000 0.980 1.000 13,000 12,920 0.9938 0.969 0.959 0.969 0.950 0.969 13,417 0.9629 -2.91%
2023-03-09 0 1.030 1.030 1.060 - - 0 0 - 0.998 0.998 1.027 - - 0 - 3.00%
2023-03-08 0 1.000 1.000 1.120 0.960 1.000 25,000 24,720 0.9888 0.969 0.969 1.085 0.930 0.969 25,802 0.9581 0.00%
2023-03-07 0 1.000 0.980 1.040 - - 0 0 - 0.969 0.950 1.008 - - 0 - 0.00%
2023-03-06 0 1.000 1.000 1.040 0.950 1.000 26,000 25,580 0.9838 0.969 0.969 1.008 0.920 0.969 26,834 0.9533 0.00%
2023-03-03 0 1.000 0.960 1.000 0.940 1.000 73,000 70,640 0.9677 0.969 0.930 0.969 0.911 0.969 75,342 0.9376 -3.85%
2023-03-02 0 1.040 0.960 1.040 0.950 1.050 6,000 6,100 1.0167 1.008 0.930 1.008 0.920 1.017 6,193 0.9851 2.97%
2023-03-01 0 1.010 1.000 1.010 0.940 1.030 5,000 4,940 0.9880 0.979 0.969 0.979 0.911 0.998 5,160 0.9573 3.06%
2023-02-28 0 0.980 0.940 0.990 0.910 1.010 67,000 64,590 0.9640 0.950 0.911 0.959 0.882 0.979 69,150 0.9341 -4.85%
2023-02-27 0 1.030 0.960 1.040 - - 0 0 - 0.998 0.930 1.008 - - 0 - 0.00%
2023-02-24 0 1.030 1.030 1.040 0.930 1.040 2,000 1,970 0.9850 0.998 0.998 1.008 0.901 1.008 2,064 0.9544 1.98%
2023-02-23 0 1.010 0.960 1.040 - - 0 0 - 0.979 0.930 1.008 - - 0 - 0.00%
2023-02-22 0 1.010 1.010 1.040 - - 0 0 - 0.979 0.979 1.008 - - 0 - 0.00%
2023-02-21 0 1.010 1.010 1.040 1.010 1.010 81,000 81,810 1.0100 0.979 0.979 1.008 0.979 0.979 83,599 0.9786 0.00%
2023-02-20 0 1.010 0.970 1.030 0.970 1.040 24,000 23,990 0.9996 0.979 0.940 0.998 0.940 1.008 24,770 0.9685 1.00%
2023-02-17 0 1.000 1.000 1.020 1.000 1.030 261,000 264,520 1.0135 0.969 0.969 0.988 0.969 0.998 269,374 0.9820 -4.76%
2023-02-16 0 1.050 1.020 1.170 - - 0 0 - 1.017 0.988 1.134 - - 0 - 0.00%
2023-02-15 0 1.050 1.050 1.180 1.020 1.100 141,000 153,720 1.0902 1.017 1.017 1.143 0.988 1.066 145,524 1.0563 0.00%
2023-02-14 0 1.050 1.020 1.050 1.010 1.050 6,000 6,110 1.0183 1.017 0.988 1.017 0.979 1.017 6,193 0.9867 0.00%
2023-02-13 0 1.050 1.010 1.050 1.010 1.050 12,000 12,470 1.0392 1.017 0.979 1.017 0.979 1.017 12,385 1.0069 0.00%
2023-02-10 0 1.050 1.020 1.050 1.020 1.050 17,000 17,490 1.0288 1.017 0.988 1.017 0.988 1.017 17,545 0.9968 -1.87%
2023-02-09 0 1.070 1.030 1.070 1.030 1.070 10,000 10,610 1.0610 1.037 0.998 1.037 0.998 1.037 10,321 1.0280 0.94%
2023-02-08 0 1.060 1.030 1.060 - - 0 0 - 1.027 0.998 1.027 - - 0 - -0.93%
2023-02-07 0 1.070 1.030 1.070 - - 0 0 - 1.037 0.998 1.037 - - 0 - -0.93%
2023-02-06 0 1.080 1.030 1.080 - - 0 0 - 1.046 0.998 1.046 - - 0 - -0.92%
2023-02-03 0 1.090 1.030 1.090 - - 0 0 - 1.056 0.998 1.056 - - 0 - -0.91%
2023-02-02 0 1.100 1.030 1.110 - - 0 0 - 1.066 0.998 1.075 - - 0 - 0.00%
2023-02-01 0 1.100 1.030 1.100 - - 0 0 - 1.066 0.998 1.066 - - 0 - 0.00%
2023-01-31 0 1.100 1.040 1.100 - - 0 0 - 1.066 1.008 1.066 - - 0 - 0.00%
2023-01-30 0 1.100 1.030 1.100 - - 0 0 - 1.066 0.998 1.066 - - 0 - 0.00%
2023-01-27 0 1.100 1.040 1.100 1.020 1.100 246,000 270,160 1.0982 1.066 1.008 1.066 0.988 1.066 253,893 1.0641 2.80%
2023-01-26 0 1.070 1.020 1.070 1.030 1.100 333,000 363,950 1.0929 1.037 0.988 1.037 0.998 1.066 343,684 1.0590 3.88%
2023-01-20 0 1.030 1.030 1.180 1.030 1.030 11,800 12,130 1.0280 0.998 0.998 1.143 0.998 0.998 12,179 0.9960 -1.90%
2023-01-19 0 1.050 1.020 1.160 1.030 1.050 15,000 15,670 1.0447 1.017 0.988 1.124 0.998 1.017 15,481 1.0122 0.00%
2023-01-18 0 1.050 1.020 1.050 - - 0 0 - 1.017 0.988 1.017 - - 0 - 0.00%
2023-01-17 0 1.050 1.020 1.050 - - 0 0 - 1.017 0.988 1.017 - - 0 - 0.00%
2023-01-16 0 1.050 1.020 1.050 - - 0 0 - 1.017 0.988 1.017 - - 0 - 0.00%
2023-01-13 0 1.050 1.020 1.160 - - 0 0 - 1.017 0.988 1.124 - - 0 - 0.00%
2023-01-12 0 1.050 1.020 1.150 - - 0 0 - 1.017 0.988 1.114 - - 0 - 0.00%
2023-01-11 0 1.050 1.020 1.050 - - 0 0 - 1.017 0.988 1.017 - - 0 - 0.00%
2023-01-10 0 1.050 1.020 1.090 1.050 1.090 122,000 132,710 1.0878 1.017 0.988 1.056 1.017 1.056 125,914 1.0540 0.00%
2023-01-09 0 1.050 1.040 1.080 1.050 1.080 101,000 109,050 1.0797 1.017 1.008 1.046 1.017 1.046 104,241 1.0461 -0.94%
2023-01-06 0 1.060 1.000 1.080 1.000 1.070 105,000 112,240 1.0690 1.027 0.969 1.046 0.969 1.037 108,369 1.0357 0.00%
2023-01-05 0 1.060 1.050 1.150 1.050 1.060 167,000 176,350 1.0560 1.027 1.017 1.114 1.017 1.027 172,358 1.0232 3.92%
2023-01-04 0 1.020 1.000 1.150 - - 0 0 - 0.988 0.969 1.114 - - 0 - 0.00%
2023-01-03 0 1.020 1.020 1.140 1.020 1.040 76,000 77,540 1.0203 0.988 0.988 1.105 0.988 1.008 78,439 0.9885 0.00%
2022-12-30 0 1.020 1.010 1.160 1.000 1.020 13,000 13,070 1.0054 0.988 0.979 1.124 0.969 0.988 13,417 0.9741 0.00%
2022-12-29 0 1.020 1.020 1.140 1.010 1.040 26,000 27,010 1.0388 0.988 0.988 1.105 0.979 1.008 26,834 1.0066 -1.92%
2022-12-28 0 1.040 1.040 1.160 1.010 1.020 3,000 3,040 1.0133 1.008 1.008 1.124 0.979 0.988 3,096 0.9818 -0.95%
2022-12-23 0 1.050 0.980 1.160 - - 0 0 - 1.017 0.950 1.124 - - 0 - 0.00%
2022-12-22 0 1.050 0.980 1.100 - - 0 0 - 1.017 0.950 1.066 - - 0 - 0.00%
2022-12-21 0 1.050 1.020 1.050 1.040 1.050 2,000 2,090 1.0450 1.017 0.988 1.017 1.008 1.017 2,064 1.0125 0.96%
2022-12-20 0 1.040 1.030 1.060 1.020 1.100 142,000 153,340 1.0799 1.008 0.998 1.027 0.988 1.066 146,556 1.0463 1.96%
2022-12-19 0 1.020 0.980 1.150 - - 0 0 - 0.988 0.950 1.114 - - 0 - 0.00%
2022-12-16 0 1.020 0.980 1.160 - - 0 0 - 0.988 0.950 1.124 - - 0 - 0.00%
2022-12-15 0 1.020 1.000 1.150 - - 0 0 - 0.988 0.969 1.114 - - 0 - 0.00%
2022-12-14 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2022-12-13 0 1.020 1.020 1.060 1.010 1.020 2,000 2,030 1.0150 0.988 0.988 1.027 0.979 0.988 2,064 0.9834 -4.67%
2022-12-12 0 1.070 1.010 1.070 - - 0 0 - 1.037 0.979 1.037 - - 0 - 0.00%
2022-12-09 0 1.070 1.010 1.070 1.070 1.080 10,000 10,750 1.0750 1.037 0.979 1.037 1.037 1.046 10,321 1.0416 3.88%
2022-12-08 0 1.030 1.030 1.150 - - 0 0 - 0.998 0.998 1.114 - - 0 - 0.98%
2022-12-07 0 1.020 1.020 1.100 1.020 1.030 18,000 18,410 1.0228 0.988 0.988 1.066 0.988 0.998 18,578 0.9910 0.99%
2022-12-06 0 1.010 1.000 1.050 1.000 1.010 11,000 11,100 1.0091 0.979 0.969 1.017 0.969 0.979 11,353 0.9777 -0.98%
2022-12-05 0 1.020 1.010 1.160 - - 0 0 - 0.988 0.979 1.124 - - 0 - 0.00%
2022-12-02 0 1.020 1.020 1.100 1.020 1.100 92,000 100,340 1.0907 0.988 0.988 1.066 0.988 1.066 94,952 1.0567 0.99%
2022-12-01 0 1.010 0.970 1.000 0.970 1.050 44,000 45,380 1.0314 0.979 0.940 0.969 0.940 1.017 45,412 0.9993 -3.81%
2022-11-30 0 1.050 1.050 1.160 1.050 1.050 5,000 5,250 1.0500 1.017 1.017 1.124 1.017 1.017 5,160 1.0174 0.00%
2022-11-29 0 1.050 0.960 1.020 1.050 1.050 6,000 6,300 1.0500 1.017 0.930 0.988 1.017 1.017 6,193 1.0174 3.96%
2022-11-28 0 1.010 0.960 1.150 - - 0 0 - 0.979 0.930 1.114 - - 0 - 0.00%
2022-11-25 0 1.010 0.960 1.150 - - 0 0 - 0.979 0.930 1.114 - - 0 - 0.00%
2022-11-24 0 1.010 0.960 0.970 - - 0 0 - 0.979 0.930 0.940 - - 0 - 0.00%
2022-11-23 0 1.010 1.000 1.050 0.960 1.010 19,000 18,620 0.9800 0.979 0.969 1.017 0.930 0.979 19,610 0.9495 4.12%
2022-11-22 0 0.970 0.970 1.010 0.960 1.000 12,000 11,930 0.9942 0.940 0.940 0.979 0.930 0.969 12,385 0.9633 -4.90%
2022-11-21 0 1.020 1.020 1.030 1.010 1.030 85,000 86,720 1.0202 0.988 0.988 0.998 0.979 0.998 87,727 0.9885 -2.86%
2022-11-18 0 1.050 1.030 1.100 - - 0 0 - 1.017 0.998 1.066 - - 0 - 0.00%
2022-11-17 0 1.050 1.030 1.100 1.050 1.070 29,000 31,010 1.0693 1.017 0.998 1.066 1.017 1.037 29,930 1.0361 -1.87%
2022-11-16 0 1.070 1.060 1.150 1.070 1.070 4,000 4,280 1.0700 1.037 1.027 1.114 1.037 1.037 4,128 1.0367 0.94%
2022-11-15 0 1.060 1.010 1.070 1.000 1.060 64,000 65,220 1.0191 1.027 0.979 1.037 0.969 1.027 66,053 0.9874 6.00%
2022-11-14 0 1.000 1.000 1.050 1.000 1.050 29,000 29,360 1.0124 0.969 0.969 1.017 0.969 1.017 29,930 0.9809 -3.85%
2022-11-11 0 1.040 1.000 1.040 1.000 1.040 22,000 22,640 1.0291 1.008 0.969 1.008 0.969 1.008 22,706 0.9971 2.97%
2022-11-10 0 1.010 1.010 1.060 1.010 1.040 12,000 12,340 1.0283 0.979 0.979 1.027 0.979 1.008 12,385 0.9964 -0.98%
2022-11-09 0 1.020 1.020 1.060 1.000 1.060 172,000 177,620 1.0327 0.988 0.988 1.027 0.969 1.027 177,519 1.0006 -4.67%
2022-11-08 0 1.070 1.060 1.080 1.070 1.090 22,000 23,660 1.0755 1.037 1.027 1.046 1.037 1.056 22,706 1.0420 -0.93%
2022-11-07 0 1.080 1.080 1.100 1.070 1.130 101,000 109,730 1.0864 1.046 1.046 1.066 1.037 1.095 104,241 1.0527 -3.57%
2022-11-04 0 1.120 1.110 1.130 - - 0 0 - 1.085 1.075 1.095 - - 0 - 0.00%
2022-11-03 0 1.120 1.120 1.130 1.120 1.130 27,000 30,280 1.1215 1.085 1.085 1.095 1.085 1.095 27,866 1.0866 -0.88%
2022-11-02 0 1.130 1.130 1.140 1.130 1.130 17,000 19,210 1.1300 1.095 1.095 1.105 1.095 1.095 17,545 1.0949 -1.74%
2022-11-01 0 1.150 1.130 1.150 1.130 1.150 45,000 51,320 1.1404 1.114 1.095 1.114 1.095 1.114 46,444 1.1050 0.00%
2022-10-31 0 1.150 1.120 1.150 1.110 1.150 325,000 368,580 1.1341 1.114 1.085 1.114 1.075 1.114 335,428 1.0988 0.88%
2022-10-28 0 1.140 1.130 1.160 - - 0 0 - 1.105 1.095 1.124 - - 0 - 0.00%
2022-10-27 0 1.140 1.130 1.150 1.130 1.160 48,000 54,830 1.1423 1.105 1.095 1.114 1.095 1.124 49,540 1.1068 -1.72%
2022-10-26 0 1.160 1.140 1.160 - - 0 0 - 1.124 1.105 1.124 - - 0 - 0.00%
2022-10-25 0 1.160 1.150 1.160 1.130 1.160 85,000 97,680 1.1492 1.124 1.114 1.124 1.095 1.124 87,727 1.1135 -0.85%
2022-10-24 0 1.170 1.140 1.170 - - 0 0 - 1.134 1.105 1.134 - - 0 - 0.00%
2022-10-21 0 1.170 1.150 1.170 1.150 1.170 96,000 112,220 1.1690 1.134 1.114 1.134 1.114 1.134 99,080 1.1326 0.86%
2022-10-20 0 1.160 1.150 1.160 - - 0 0 - 1.124 1.114 1.124 - - 0 - -0.85%
2022-10-19 0 1.170 1.150 1.170 - - 0 0 - 1.134 1.114 1.134 - - 0 - 0.00%
2022-10-18 0 1.170 1.150 1.170 - - 0 0 - 1.134 1.114 1.134 - - 0 - 0.00%
2022-10-17 0 1.170 1.150 1.170 1.150 1.170 539,000 625,310 1.1601 1.134 1.114 1.134 1.114 1.134 556,294 1.1241 0.00%
2022-10-14 0 1.170 1.160 1.170 1.150 1.170 517,000 599,340 1.1593 1.134 1.124 1.134 1.114 1.134 533,588 1.1232 -0.85%
2022-10-13 0 1.180 1.150 1.180 1.150 1.180 244,000 281,220 1.1525 1.143 1.114 1.143 1.114 1.143 251,829 1.1167 2.61%
2022-10-12 0 1.150 1.140 1.160 1.130 1.170 974,000 1,122,500 1.1525 1.114 1.105 1.124 1.095 1.134 1,005,251 1.1166 -1.71%
2022-10-11 0 1.170 1.170 1.190 1.160 1.200 571,000 669,240 1.1720 1.134 1.134 1.153 1.124 1.163 589,321 1.1356 0.00%
2022-10-10 0 1.170 1.170 1.190 1.160 1.190 454,000 528,420 1.1639 1.134 1.134 1.153 1.124 1.153 468,567 1.1277 0.00%
2022-10-07 0 1.170 1.160 1.170 1.150 1.170 298,000 346,280 1.1620 1.134 1.124 1.134 1.114 1.134 307,561 1.1259 0.00%
2022-10-06 0 1.170 1.160 1.170 1.160 1.170 409,000 474,630 1.1605 1.134 1.124 1.134 1.124 1.134 422,123 1.1244 0.00%
2022-10-05 0 1.170 1.150 1.170 1.150 1.170 507,000 585,370 1.1546 1.134 1.114 1.134 1.114 1.134 523,267 1.1187 0.86%
2022-10-03 0 1.160 1.150 1.160 1.150 1.160 314,000 361,190 1.1503 1.124 1.114 1.124 1.114 1.124 324,075 1.1145 0.00%
2022-09-30 0 1.160 1.140 1.160 1.130 1.160 592,000 680,410 1.1493 1.124 1.105 1.124 1.095 1.124 610,995 1.1136 2.65%
2022-09-29 0 1.130 1.100 1.120 1.130 1.170 26,266,000 30,441,680 1.1590 1.095 1.066 1.085 1.095 1.134 27,108,759 1.1229 -0.88%
2022-09-28 0 1.140 1.140 1.160 1.140 1.170 22,880,000 26,513,570 1.1588 1.105 1.105 1.124 1.105 1.134 23,614,118 1.1228 -0.87%
2022-09-27 0 1.150 1.150 1.170 1.150 1.160 257,000 295,570 1.1501 1.114 1.114 1.134 1.114 1.124 265,246 1.1143 -0.86%
2022-09-26 0 1.160 1.150 1.160 1.150 1.160 306,000 351,920 1.1501 1.124 1.114 1.124 1.114 1.124 315,818 1.1143 0.87%
2022-09-23 0 1.150 1.150 1.160 1.140 1.160 185,000 212,680 1.1496 1.114 1.114 1.124 1.105 1.124 190,936 1.1139 0.00%
2022-09-22 0 1.150 1.150 1.160 1.150 1.180 174,000 200,130 1.1502 1.114 1.114 1.124 1.114 1.143 179,583 1.1144 0.00%
2022-09-21 0 1.150 1.150 1.170 1.150 1.180 185,000 212,810 1.1503 1.114 1.114 1.134 1.114 1.143 190,936 1.1146 0.00%
2022-09-20 0 1.150 1.150 1.170 1.150 1.150 356,000 409,400 1.1500 1.114 1.114 1.134 1.114 1.114 367,422 1.1142 0.00%
2022-09-19 0 1.150 1.150 1.160 1.140 1.150 337,000 387,500 1.1499 1.114 1.114 1.124 1.105 1.114 347,813 1.1141 0.00%
2022-09-16 0 1.150 1.140 1.160 1.130 1.180 222,000 254,090 1.1445 1.114 1.105 1.124 1.095 1.143 229,123 1.1090 0.88%
2022-09-15 0 1.140 1.140 1.160 1.140 1.150 486,000 558,040 1.1482 1.105 1.105 1.124 1.105 1.114 501,594 1.1125 -1.72%
2022-09-14 0 1.160 1.120 1.160 - - 0 0 - 1.124 1.085 1.124 - - 0 - 0.00%
2022-09-13 0 1.160 1.150 1.160 1.150 1.170 128,000 147,220 1.1502 1.124 1.114 1.124 1.114 1.134 132,107 1.1144 0.00%
2022-09-09 0 1.160 1.150 1.170 1.150 1.160 23,000 26,460 1.1504 1.124 1.114 1.134 1.114 1.124 23,738 1.1147 0.87%
2022-09-08 0 1.150 1.150 1.160 1.140 1.170 425,000 488,300 1.1489 1.114 1.114 1.124 1.105 1.134 438,636 1.1132 0.88%
2022-09-07 0 1.140 1.140 1.150 1.140 1.150 261,000 299,540 1.1477 1.105 1.105 1.114 1.105 1.114 269,374 1.1120 -0.87%
2022-09-06 0 1.150 1.150 1.170 1.150 1.150 385,000 442,750 1.1500 1.114 1.114 1.134 1.114 1.114 397,353 1.1142 0.88%
2022-09-05 0 1.140 1.140 1.170 1.130 1.150 515,000 591,220 1.1480 1.105 1.105 1.134 1.095 1.114 531,524 1.1123 0.88%
2022-09-02 0 1.130 1.130 1.150 1.130 1.140 2,000 2,270 1.1350 1.095 1.095 1.114 1.095 1.105 2,064 1.0997 0.00%
2022-09-01 0 1.130 1.130 1.150 1.130 1.150 67,000 76,360 1.1397 1.095 1.095 1.114 1.095 1.114 69,150 1.1043 -1.74%
2022-08-31 0 1.150 1.150 1.180 1.130 1.150 43,000 49,130 1.1426 1.114 1.114 1.143 1.095 1.114 44,380 1.1070 0.00%
2022-08-30 0 1.150 1.140 1.150 - - 0 0 - 1.114 1.105 1.114 - - 0 - 0.00%
2022-08-29 0 1.150 1.130 1.170 1.140 1.150 110,000 126,490 1.1499 1.114 1.095 1.134 1.105 1.114 113,529 1.1142 0.88%
2022-08-26 0 1.140 1.140 1.150 1.130 1.140 26,000 29,540 1.1362 1.105 1.105 1.114 1.095 1.105 26,834 1.1008 -0.87%
2022-08-25 0 1.150 1.140 1.200 - - 0 0 - 1.114 1.105 1.163 - - 0 - 0.00%
2022-08-24 0 1.150 1.140 1.180 1.140 1.150 101,000 115,950 1.1480 1.114 1.105 1.143 1.105 1.114 104,241 1.1123 0.00%
2022-08-23 0 1.150 1.130 1.150 1.140 1.150 111,000 127,550 1.1491 1.114 1.095 1.114 1.105 1.114 114,561 1.1134 0.00%
2022-08-22 0 1.150 1.140 1.150 1.130 1.150 75,000 86,170 1.1489 1.114 1.105 1.114 1.095 1.114 77,406 1.1132 0.88%
2022-08-19 0 1.140 1.140 1.150 1.130 1.150 118,000 134,910 1.1433 1.105 1.105 1.114 1.095 1.114 121,786 1.1078 0.88%
2022-08-18 0 1.130 1.130 1.150 1.130 1.140 14,000 15,910 1.1364 1.095 1.095 1.114 1.095 1.105 14,449 1.1011 0.00%
2022-08-17 0 1.130 1.130 1.180 1.130 1.150 33,200 38,150 1.1491 1.095 1.095 1.143 1.095 1.114 34,265 1.1134 -1.74%
2022-08-16 0 1.150 1.140 1.150 1.130 1.150 83,000 95,430 1.1498 1.114 1.105 1.114 1.095 1.114 85,663 1.1140 0.88%
2022-08-15 0 1.140 1.140 1.150 1.130 1.150 86,000 98,320 1.1433 1.105 1.105 1.114 1.095 1.114 88,759 1.1077 0.88%
2022-08-12 0 1.130 1.130 1.140 1.130 1.150 104,000 118,750 1.1418 1.095 1.095 1.105 1.095 1.114 107,337 1.1063 -0.88%
2022-08-11 0 1.140 1.130 1.150 - - 0 0 - 1.105 1.095 1.114 - - 0 - 0.00%
2022-08-10 0 1.140 1.140 1.150 1.130 1.150 128,000 145,940 1.1402 1.105 1.105 1.114 1.095 1.114 132,107 1.1047 0.88%
2022-08-09 0 1.130 1.130 1.140 1.130 1.150 63,000 72,430 1.1497 1.095 1.095 1.105 1.095 1.114 65,021 1.1139 -1.74%
2022-08-08 0 1.150 1.130 1.150 - - 0 0 - 1.114 1.095 1.114 - - 0 - 0.00%
2022-08-05 0 1.150 1.130 1.180 1.140 1.170 122,000 140,320 1.1502 1.114 1.095 1.143 1.105 1.134 125,914 1.1144 0.00%
2022-08-04 0 1.150 1.130 1.150 - - 0 0 - 1.114 1.095 1.114 - - 0 - 0.00%
2022-08-03 0 1.150 1.130 1.150 - - 0 0 - 1.114 1.095 1.114 - - 0 - 0.00%
2022-08-02 0 1.150 1.130 1.170 1.130 1.150 290,000 332,500 1.1466 1.114 1.095 1.134 1.095 1.114 299,305 1.1109 0.00%
2022-08-01 0 1.150 1.140 1.160 1.130 1.150 178,000 203,080 1.1409 1.114 1.105 1.124 1.095 1.114 183,711 1.1054 0.00%
2022-07-29 0 1.150 1.130 1.160 - - 0 0 - 1.114 1.095 1.124 - - 0 - 0.00%
2022-07-28 0 1.150 1.130 1.170 1.150 1.150 104,000 119,610 1.1501 1.114 1.095 1.134 1.114 1.114 107,337 1.1143 1.77%
2022-07-27 0 1.130 1.130 1.160 1.130 1.150 473,000 541,400 1.1446 1.095 1.095 1.124 1.095 1.114 488,176 1.1090 -0.88%
2022-07-26 0 1.140 1.130 1.140 1.130 1.150 18,000 20,360 1.1311 1.105 1.095 1.105 1.095 1.114 18,578 1.0959 0.00%
2022-07-25 0 1.140 1.130 1.140 1.130 1.170 70,000 80,640 1.1520 1.105 1.095 1.105 1.095 1.134 72,246 1.1162 -2.56%
2022-07-22 0 1.170 1.130 1.170 - - 0 0 - 1.134 1.095 1.134 - - 0 - 0.00%
2022-07-21 0 1.170 1.130 1.170 1.130 1.170 287,000 328,240 1.1437 1.134 1.095 1.134 1.095 1.134 296,209 1.1081 2.63%
2022-07-20 0 1.140 1.130 1.140 1.140 1.160 31,000 35,360 1.1406 1.105 1.095 1.105 1.105 1.124 31,995 1.1052 -0.87%
2022-07-19 0 1.150 1.130 1.160 1.130 1.150 39,000 44,660 1.1451 1.114 1.095 1.124 1.095 1.114 40,251 1.1095 0.00%
2022-07-18 0 1.150 1.130 1.170 1.130 1.160 125,000 142,540 1.1403 1.114 1.095 1.134 1.095 1.124 129,011 1.1049 0.00%
2022-07-15 0 1.150 1.130 1.160 1.130 1.150 215,000 245,600 1.1423 1.114 1.095 1.124 1.095 1.114 221,898 1.1068 0.00%
2022-07-14 0 1.150 1.130 1.170 1.130 1.150 106,000 121,740 1.1485 1.114 1.095 1.134 1.095 1.114 109,401 1.1128 0.00%
2022-07-13 0 1.150 1.130 1.180 1.130 1.150 76,000 86,710 1.1409 1.114 1.095 1.143 1.095 1.114 78,439 1.1055 0.88%
2022-07-12 0 1.140 1.130 1.150 - - 0 0 - 1.105 1.095 1.114 - - 0 - 0.00%
2022-07-11 0 1.140 1.140 1.170 1.140 1.140 30,000 34,200 1.1400 1.105 1.105 1.134 1.105 1.105 30,963 1.1046 0.00%
2022-07-08 0 1.140 1.130 1.150 - - 0 0 - 1.105 1.095 1.114 - - 0 - 0.00%
2022-07-07 0 1.140 1.130 1.150 1.130 1.150 215,000 245,000 1.1395 1.105 1.095 1.114 1.095 1.114 221,898 1.1041 -0.87%
2022-07-06 0 1.150 1.130 1.160 1.130 1.150 88,000 100,500 1.1420 1.114 1.095 1.124 1.095 1.114 90,824 1.1065 0.88%
2022-07-05 0 1.140 1.130 1.150 1.130 1.150 10,200 11,558 1.1331 1.105 1.095 1.114 1.095 1.114 10,527 1.0979 0.00%
2022-07-04 0 1.140 1.130 1.160 1.140 1.150 10,000 11,420 1.1420 1.105 1.095 1.124 1.105 1.114 10,321 1.1065 -0.87%
2022-06-30 0 1.150 1.130 1.170 1.150 1.150 50,000 57,500 1.1500 1.114 1.095 1.134 1.114 1.114 51,604 1.1142 0.00%
2022-06-29 0 1.150 1.130 1.160 1.130 1.160 432,000 494,820 1.1454 1.114 1.095 1.124 1.095 1.124 445,861 1.1098 0.00%
2022-06-28 0 1.150 1.130 1.160 1.140 1.150 60,000 68,950 1.1492 1.114 1.095 1.124 1.105 1.114 61,925 1.1134 0.00%
2022-06-27 0 1.150 1.130 1.150 1.130 1.150 125,000 143,150 1.1452 1.114 1.095 1.114 1.095 1.114 129,011 1.1096 0.00%
2022-06-24 0 1.150 1.130 1.160 1.130 1.150 52,000 59,380 1.1419 1.114 1.095 1.124 1.095 1.114 53,668 1.1064 0.00%
2022-06-23 0 1.150 1.130 1.150 1.130 1.150 11,000 12,450 1.1318 1.114 1.095 1.114 1.095 1.114 11,353 1.0966 1.77%
2022-06-22 0 1.130 1.130 1.160 1.130 1.150 49,000 55,940 1.1416 1.095 1.095 1.124 1.095 1.114 50,572 1.1061 -2.59%
2022-06-21 0 1.160 1.130 1.160 1.130 1.160 81,000 92,560 1.1427 1.124 1.095 1.124 1.095 1.124 83,599 1.1072 0.87%
2022-06-20 0 1.150 1.130 1.150 1.140 1.160 65,000 74,440 1.1452 1.114 1.095 1.114 1.105 1.124 67,086 1.1096 0.00%
2022-06-17 0 1.150 1.130 1.160 1.130 1.160 267,000 305,130 1.1428 1.114 1.095 1.124 1.095 1.124 275,567 1.1073 0.00%
2022-06-16 0 1.150 1.140 1.150 - - 0 0 - 1.114 1.105 1.114 - - 0 - 0.00%
2022-06-15 0 1.150 1.130 1.160 1.140 1.150 239,000 272,950 1.1421 1.114 1.095 1.124 1.105 1.114 246,668 1.1065 0.00%
2022-06-14 0 1.150 1.130 1.160 1.130 1.150 169,000 193,550 1.1453 1.114 1.095 1.124 1.095 1.114 174,422 1.1097 0.88%
2022-06-13 0 1.140 1.130 1.150 1.140 1.160 300,000 342,020 1.1401 1.105 1.095 1.114 1.105 1.124 309,626 1.1046 -2.56%
2022-06-10 0 1.170 1.130 1.170 1.130 1.170 214,000 243,960 1.1400 1.134 1.095 1.134 1.095 1.134 220,866 1.1046 1.74%
2022-06-09 0 1.150 1.130 1.170 1.130 1.160 282,000 320,310 1.1359 1.114 1.095 1.134 1.095 1.124 291,048 1.1005 0.00%
2022-06-08 0 1.150 1.130 1.160 1.120 1.160 132,000 149,190 1.1302 1.114 1.095 1.124 1.085 1.124 136,235 1.0951 -0.86%
2022-06-07 0 1.160 1.120 1.160 - - 0 0 - 1.124 1.085 1.124 - - 0 - 0.00%
2022-06-06 0 1.160 1.120 1.160 1.150 1.160 15,000 17,270 1.1513 1.124 1.085 1.124 1.114 1.124 15,481 1.1155 0.87%
2022-06-02 0 1.150 1.120 1.160 - - 0 0 - 1.114 1.085 1.124 - - 0 - -0.86%
2022-06-01 0 1.160 1.130 1.160 - - 0 0 - 1.124 1.095 1.124 - - 0 - 0.00%
2022-05-31 0 1.160 1.140 1.160 1.140 1.180 332,000 381,810 1.1500 1.124 1.105 1.124 1.105 1.143 342,652 1.1143 1.75%
2022-05-30 0 1.140 1.130 1.170 1.140 1.150 218,000 249,000 1.1422 1.105 1.095 1.134 1.105 1.114 224,995 1.1067 -0.87%
2022-05-27 0 1.150 1.130 1.150 - - 0 0 - 1.114 1.095 1.114 - - 0 - -1.71%
2022-05-26 0 1.170 1.130 1.180 1.150 1.180 64,000 73,660 1.1509 1.134 1.095 1.143 1.114 1.143 66,053 1.1152 1.74%
2022-05-25 0 1.150 1.130 1.160 1.130 1.150 65,000 74,350 1.1438 1.114 1.095 1.124 1.095 1.114 67,086 1.1083 0.00%
2022-05-24 0 1.150 1.130 1.150 1.150 1.150 6,000 6,900 1.1500 1.114 1.095 1.114 1.114 1.114 6,193 1.1142 1.77%
2022-05-23 0 1.130 1.130 1.150 1.120 1.150 1,608,000 1,821,560 1.1328 1.095 1.095 1.114 1.085 1.114 1,659,594 1.0976 -2.59%
2022-05-20 0 1.160 1.140 1.170 1.150 1.170 24,000 27,680 1.1533 1.124 1.105 1.134 1.114 1.134 24,770 1.1175 0.00%
2022-05-19 0 1.160 1.140 1.180 1.120 1.180 136,000 155,380 1.1425 1.124 1.105 1.143 1.085 1.143 140,364 1.1070 2.65%
2022-05-18 0 1.130 1.130 1.140 1.110 1.150 523,000 586,270 1.1210 1.095 1.095 1.105 1.075 1.114 539,781 1.0861 -0.88%
2022-05-17 0 1.140 1.130 1.160 1.140 1.180 30,000 34,440 1.1480 1.105 1.095 1.124 1.105 1.143 30,963 1.1123 -0.87%
2022-05-16 0 1.150 1.140 1.180 1.100 1.180 684,000 767,030 1.1214 1.114 1.105 1.143 1.066 1.143 705,947 1.0865 0.88%
2022-05-13 0 1.140 1.120 1.140 1.120 1.160 348,000 390,320 1.1216 1.105 1.085 1.105 1.085 1.124 359,166 1.0867 -0.87%
2022-05-12 0 1.150 1.110 1.160 1.110 1.150 477,000 534,780 1.1211 1.114 1.075 1.124 1.075 1.114 492,305 1.0863 0.88%
2022-05-11 0 1.140 1.120 1.150 1.100 1.160 565,000 629,530 1.1142 1.105 1.085 1.114 1.066 1.124 583,128 1.0796 -0.87%
2022-05-10 0 1.150 1.110 1.160 1.100 1.150 363,000 403,590 1.1118 1.114 1.075 1.124 1.066 1.114 374,647 1.0773 1.77%
2022-05-06 0 1.130 1.120 1.160 1.090 1.170 375,000 411,770 1.0981 1.095 1.085 1.124 1.056 1.134 387,032 1.0639 1.80%
2022-05-05 0 1.110 1.110 1.170 1.110 1.150 128,000 142,600 1.1141 1.075 1.075 1.134 1.075 1.114 132,107 1.0794 -1.77%
2022-05-04 0 1.130 1.110 1.160 1.070 1.150 612,000 671,380 1.0970 1.095 1.075 1.124 1.037 1.114 631,636 1.0629 1.80%
2022-05-03 0 1.110 1.080 1.110 1.090 1.150 498,500 545,875 1.0950 1.075 1.046 1.075 1.056 1.114 514,495 1.0610 -3.48%
2022-04-29 0 1.150 1.120 1.170 1.130 1.170 21,000 23,890 1.1376 1.114 1.085 1.134 1.095 1.134 21,674 1.1023 0.00%
2022-04-28 0 1.150 1.110 1.160 1.110 1.170 60,000 68,070 1.1345 1.114 1.075 1.124 1.075 1.134 61,925 1.0992 1.77%
2022-04-27 0 1.130 1.110 1.170 - - 0 0 - 1.095 1.075 1.134 - - 0 - 0.00%
2022-04-26 0 1.130 1.110 1.150 1.110 1.150 372,000 426,580 1.1467 1.095 1.075 1.114 1.075 1.114 383,936 1.1111 0.00%
2022-04-25 0 1.130 1.110 1.150 1.110 1.150 103,000 117,080 1.1367 1.095 1.075 1.114 1.075 1.114 106,305 1.1014 -3.42%
2022-04-22 0 1.170 1.150 1.180 1.090 1.180 552,000 605,530 1.0970 1.134 1.114 1.143 1.056 1.143 569,711 1.0629 4.46%
2022-04-21 0 1.120 1.110 1.140 1.120 1.180 31,000 35,320 1.1394 1.085 1.075 1.105 1.085 1.143 31,995 1.1039 -2.61%
2022-04-20 0 1.150 1.110 1.180 1.110 1.150 611,000 683,980 1.1194 1.114 1.075 1.143 1.075 1.114 630,604 1.0846 0.00%
2022-04-19 0 1.150 1.100 1.150 1.130 1.150 330,000 373,790 1.1327 1.114 1.066 1.114 1.095 1.114 340,588 1.0975 -0.86%
2022-04-14 0 1.160 1.120 1.180 1.120 1.160 304,000 342,740 1.1274 1.124 1.085 1.143 1.085 1.124 313,754 1.0924 0.00%
2022-04-13 0 1.160 1.120 1.160 1.130 1.160 151,000 173,140 1.1466 1.124 1.085 1.124 1.095 1.124 155,845 1.1110 0.87%
2022-04-12 0 1.150 1.090 1.160 1.100 1.160 204,000 225,790 1.1068 1.114 1.056 1.124 1.066 1.124 210,545 1.0724 0.88%
2022-04-11 0 1.140 1.110 1.150 1.110 1.150 328,000 371,150 1.1316 1.105 1.075 1.114 1.075 1.114 338,524 1.0964 0.00%
2022-04-08 0 1.140 1.110 1.140 1.080 1.140 485,000 532,090 1.0971 1.105 1.075 1.105 1.046 1.105 500,561 1.0630 1.79%
2022-04-07 0 1.120 1.110 1.140 1.110 1.160 310,000 346,380 1.1174 1.085 1.075 1.105 1.075 1.124 319,947 1.0826 -1.75%
2022-04-06 0 1.140 1.110 1.160 1.070 1.170 686,000 746,610 1.0884 1.105 1.075 1.124 1.037 1.134 708,011 1.0545 1.79%
2022-04-04 0 1.120 1.090 1.130 1.090 1.120 630,000 690,090 1.0954 1.085 1.056 1.095 1.056 1.085 650,214 1.0613 1.82%
2022-04-01 0 1.100 1.100 1.130 1.090 1.130 951,000 1,052,690 1.1069 1.066 1.066 1.095 1.056 1.095 981,513 1.0725 -3.51%
2022-03-31 0 1.140 1.110 1.140 1.120 1.150 271,000 303,760 1.1209 1.105 1.075 1.105 1.085 1.114 279,695 1.0860 -0.87%
2022-03-30 0 1.150 1.110 1.150 1.120 1.150 194,000 217,760 1.1225 1.114 1.075 1.114 1.085 1.114 200,225 1.0876 -0.86%
2022-03-29 0 1.160 1.120 1.170 1.100 1.160 620,000 691,940 1.1160 1.124 1.085 1.134 1.066 1.124 639,893 1.0813 -0.85%
2022-03-28 0 1.170 1.100 1.170 1.100 1.190 439,000 489,070 1.1141 1.134 1.066 1.134 1.066 1.153 453,086 1.0794 0.00%
2022-03-25 0 1.170 1.140 1.180 1.150 1.170 69,000 80,330 1.1642 1.134 1.105 1.143 1.114 1.134 71,214 1.1280 0.00%
2022-03-24 0 1.170 1.120 1.170 1.110 1.170 311,000 351,000 1.1286 1.134 1.085 1.134 1.075 1.134 320,979 1.0935 0.86%
2022-03-23 0 1.160 1.110 1.160 1.110 1.180 447,000 499,550 1.1176 1.124 1.075 1.124 1.075 1.143 461,342 1.0828 0.87%
2022-03-22 0 1.150 1.120 1.170 1.130 1.160 156,000 176,460 1.1312 1.114 1.085 1.134 1.095 1.124 161,005 1.0960 0.00%
2022-03-21 0 1.150 1.130 1.170 1.130 1.170 309,000 350,510 1.1343 1.114 1.095 1.134 1.095 1.134 318,914 1.0991 0.00%
2022-03-18 0 1.150 1.110 1.160 1.100 1.150 90,000 102,980 1.1442 1.114 1.075 1.124 1.066 1.114 92,888 1.1087 0.00%
2022-03-17 0 1.150 1.120 1.150 1.080 1.150 1,797,000 2,053,800 1.1429 1.114 1.085 1.114 1.046 1.114 1,854,658 1.1074 4.55%
2022-03-16 0 1.100 1.070 1.160 1.020 1.170 876,000 944,910 1.0787 1.066 1.037 1.124 0.988 1.134 904,107 1.0451 3.77%
2022-03-15 0 1.060 1.050 1.070 1.060 1.120 720,000 777,520 1.0799 1.027 1.017 1.037 1.027 1.085 743,102 1.0463 -5.36%
2022-03-14 0 1.120 1.120 1.150 1.110 1.130 250,000 279,120 1.1165 1.085 1.085 1.114 1.075 1.095 258,021 1.0818 -1.75%
2022-03-11 0 1.140 1.110 1.150 1.120 1.150 103,000 115,450 1.1209 1.105 1.075 1.114 1.085 1.114 106,305 1.0860 -0.87%
2022-03-10 0 1.150 1.140 1.150 1.140 1.190 273,200 313,007 1.1457 1.114 1.105 1.114 1.105 1.153 281,966 1.1101 -2.54%
2022-03-09 0 1.180 1.140 1.190 1.110 1.200 216,000 242,870 1.1244 1.143 1.105 1.153 1.075 1.163 222,930 1.0894 6.31%
2022-03-08 0 1.110 1.100 1.110 1.110 1.130 338,000 378,610 1.1201 1.075 1.066 1.075 1.075 1.095 348,845 1.0853 -3.48%
2022-03-07 0 1.150 1.120 1.150 1.100 1.150 328,000 365,680 1.1149 1.114 1.085 1.114 1.066 1.114 338,524 1.0802 0.00%
2022-03-04 0 1.150 1.130 1.150 1.130 1.170 404,000 461,910 1.1433 1.114 1.095 1.114 1.095 1.134 416,963 1.1078 -2.54%
2022-03-03 0 1.180 1.120 1.180 1.120 1.180 405,000 455,860 1.1256 1.143 1.085 1.143 1.085 1.143 417,995 1.0906 1.72%
2022-03-02 0 1.160 1.130 1.170 1.080 1.200 590,000 658,050 1.1153 1.124 1.095 1.134 1.046 1.163 608,930 1.0807 -1.69%
2022-03-01 0 1.180 1.150 1.190 1.150 1.180 194,000 227,150 1.1709 1.143 1.114 1.153 1.114 1.143 200,225 1.1345 3.51%
2022-02-28 0 1.140 1.130 1.140 1.140 1.160 66,000 75,990 1.1514 1.105 1.095 1.105 1.105 1.124 68,118 1.1156 -5.00%
2022-02-25 0 1.200 1.160 1.230 - - 0 0 - 1.163 1.124 1.192 - - 0 - 0.00%
2022-02-24 0 1.200 1.160 1.210 1.140 1.200 320,000 374,380 1.1699 1.163 1.124 1.172 1.105 1.163 330,267 1.1336 0.00%
2022-02-23 0 1.200 1.150 1.210 1.150 1.200 96,000 114,200 1.1896 1.163 1.114 1.172 1.114 1.163 99,080 1.1526 4.35%
2022-02-22 0 1.150 1.130 1.150 1.150 1.160 21,000 24,340 1.1590 1.114 1.095 1.114 1.114 1.124 21,674 1.1230 -4.17%
2022-02-21 0 1.200 1.200 1.220 1.200 1.230 194,000 233,940 1.2059 1.163 1.163 1.182 1.163 1.192 200,225 1.1684 0.00%
2022-02-18 0 1.200 1.150 1.210 1.180 1.200 149,000 177,800 1.1933 1.163 1.114 1.172 1.143 1.163 153,781 1.1562 2.56%
2022-02-17 0 1.170 1.140 1.170 1.160 1.170 3,000 3,500 1.1667 1.134 1.105 1.134 1.124 1.134 3,096 1.1304 0.00%
2022-02-16 0 1.170 1.140 1.170 1.150 1.190 13,000 15,030 1.1562 1.134 1.105 1.134 1.114 1.153 13,417 1.1202 -1.68%
2022-02-15 0 1.190 1.160 1.190 1.130 1.200 202,000 240,070 1.1885 1.153 1.124 1.153 1.095 1.163 208,481 1.1515 3.48%
2022-02-14 0 1.150 1.110 1.170 - - 100 108 1.0800 1.114 1.075 1.134 - - 103 1.0464 -1.71%
2022-02-11 0 1.170 1.110 1.180 1.100 1.170 52,500 58,905 1.1220 1.134 1.075 1.143 1.066 1.134 54,184 1.0871 1.74%
2022-02-10 0 1.150 1.120 1.150 1.150 1.150 1,000 1,150 1.1500 1.114 1.085 1.114 1.114 1.114 1,032 1.1142 -0.86%
2022-02-09 0 1.160 1.150 1.170 - - 0 0 - 1.124 1.114 1.134 - - 0 - 0.00%
2022-02-08 0 1.160 1.110 1.180 1.130 1.160 93,000 106,710 1.1474 1.124 1.075 1.143 1.095 1.124 95,984 1.1117 1.75%
2022-02-07 0 1.140 1.110 1.130 1.100 1.140 48,000 54,000 1.1250 1.105 1.075 1.095 1.066 1.105 49,540 1.0900 1.79%
2022-02-04 0 1.120 1.100 1.130 - - 0 0 - 1.085 1.066 1.095 - - 0 - 0.00%
2022-01-31 0 1.120 1.090 1.130 1.110 1.120 30,000 33,310 1.1103 1.085 1.056 1.095 1.075 1.085 30,963 1.0758 -2.61%
2022-01-28 0 1.150 1.110 1.170 - - 0 0 - 1.114 1.075 1.134 - - 0 - 0.00%
2022-01-27 0 1.150 1.110 1.160 - - 0 0 - 1.114 1.075 1.124 - - 0 - 0.00%
2022-01-26 0 1.150 1.110 1.170 - - 0 0 - 1.114 1.075 1.134 - - 0 - 0.00%
2022-01-25 0 1.150 1.120 1.140 1.130 1.160 114,000 130,800 1.1474 1.114 1.085 1.105 1.095 1.124 117,658 1.1117 1.77%
2022-01-24 0 1.130 1.120 1.130 1.130 1.150 9,101,000 10,014,830 1.1004 1.095 1.085 1.095 1.095 1.114 9,393,011 1.0662 -4.24%
2022-01-21 0 1.180 1.130 1.190 1.130 1.180 101,000 115,610 1.1447 1.143 1.095 1.153 1.095 1.143 104,241 1.1091 2.61%
2022-01-20 0 1.150 1.120 1.180 1.110 1.150 58,000 65,850 1.1353 1.114 1.085 1.143 1.075 1.114 59,861 1.1000 1.77%
2022-01-19 0 1.130 1.130 1.190 1.130 1.180 58,000 67,400 1.1621 1.095 1.095 1.153 1.095 1.143 59,861 1.1259 -3.42%
2022-01-18 0 1.170 1.120 1.170 - - 0 0 - 1.134 1.085 1.134 - - 0 - 0.00%
2022-01-17 0 1.170 1.120 1.170 1.100 1.170 87,000 97,890 1.1252 1.134 1.085 1.134 1.066 1.134 89,791 1.0902 1.74%
2022-01-14 0 1.150 1.120 1.160 1.150 1.150 91,000 104,650 1.1500 1.114 1.085 1.124 1.114 1.114 93,920 1.1142 0.00%
2022-01-13 0 1.150 1.110 1.150 - - 0 0 - 1.114 1.075 1.114 - - 0 - 0.00%
2022-01-12 0 1.150 1.110 1.150 1.100 1.150 562,000 626,180 1.1142 1.114 1.075 1.114 1.066 1.114 580,032 1.0796 0.00%
2022-01-11 0 1.150 1.110 1.160 1.150 1.150 26,000 29,900 1.1500 1.114 1.075 1.124 1.114 1.114 26,834 1.1142 0.00%
2022-01-10 0 1.150 1.110 1.150 1.110 1.150 12,000 13,400 1.1167 1.114 1.075 1.114 1.075 1.114 12,385 1.0820 0.00%
2022-01-07 0 1.150 1.100 1.160 1.100 1.150 149,000 169,790 1.1395 1.114 1.066 1.124 1.066 1.114 153,781 1.1041 0.88%
2022-01-06 0 1.140 1.100 1.150 1.080 1.140 130,000 145,510 1.1193 1.105 1.066 1.114 1.046 1.105 134,171 1.0845 1.79%
2022-01-05 0 1.120 1.110 1.150 1.120 1.150 103,000 117,540 1.1412 1.085 1.075 1.114 1.085 1.114 106,305 1.1057 1.82%
2022-01-04 0 1.100 1.100 1.180 1.090 1.150 85,000 97,600 1.1482 1.066 1.066 1.143 1.056 1.114 87,727 1.1125 -2.65%
2022-01-03 0 1.130 1.080 1.130 - - 0 0 - 1.095 1.046 1.095 - - 0 - 0.00%
2021-12-31 0 1.130 1.100 1.130 1.100 1.100 10,000 11,000 1.1000 1.095 1.066 1.095 1.066 1.066 10,321 1.0658 0.00%
2021-12-30 0 1.130 1.090 1.130 - - 0 0 - 1.095 1.056 1.095 - - 0 - -0.88%
2021-12-29 0 1.140 1.090 1.140 1.120 1.140 32,000 36,080 1.1275 1.105 1.056 1.105 1.085 1.105 33,027 1.0924 0.00%
2021-12-28 0 1.140 1.100 1.150 1.090 1.140 60,000 66,670 1.1112 1.105 1.066 1.114 1.056 1.105 61,925 1.0766 0.00%
2021-12-24 0 1.140 1.070 1.140 - - 0 0 - 1.105 1.037 1.105 - - 0 - -0.87%
2021-12-23 0 1.150 1.100 1.160 1.110 1.150 45,000 51,010 1.1336 1.114 1.066 1.124 1.075 1.114 46,444 1.0983 6.48%
2021-12-22 0 1.080 1.080 1.120 1.080 1.120 81,000 89,000 1.0988 1.046 1.046 1.085 1.046 1.085 83,599 1.0646 -6.09%
2021-12-21 0 1.150 1.070 1.150 - - 0 0 - 1.114 1.037 1.114 - - 0 - 0.00%
2021-12-20 0 1.150 1.090 1.170 - - 0 0 - 1.114 1.056 1.134 - - 0 - 0.00%
2021-12-17 0 1.150 1.070 1.150 - - 0 0 - 1.114 1.037 1.114 - - 0 - 0.00%
2021-12-16 0 1.150 1.080 1.150 1.130 1.150 23,000 26,050 1.1326 1.114 1.046 1.114 1.095 1.114 23,738 1.0974 1.77%
2021-12-15 0 1.130 1.080 1.150 1.120 1.150 633,000 719,470 1.1366 1.095 1.046 1.114 1.085 1.114 653,310 1.1013 0.00%
2021-12-14 0 1.130 1.070 1.140 1.060 1.130 102,000 111,770 1.0958 1.095 1.037 1.105 1.027 1.095 105,273 1.0617 5.61%
2021-12-13 0 1.070 1.070 1.130 1.060 1.150 383,000 434,100 1.1334 1.037 1.037 1.095 1.027 1.114 395,289 1.0982 -2.73%
2021-12-10 0 1.100 1.060 1.110 - - 0 0 - 1.066 1.027 1.075 - - 0 - 0.00%
2021-12-09 0 1.100 1.060 1.120 1.060 1.100 149,000 163,600 1.0980 1.066 1.027 1.085 1.027 1.066 153,781 1.0639 3.77%
2021-12-08 0 1.060 1.060 1.100 1.050 1.120 440,000 467,590 1.0627 1.027 1.027 1.066 1.017 1.085 454,118 1.0297 -2.75%
2021-12-07 0 1.090 1.050 1.090 1.040 1.100 1,664,000 1,740,610 1.0460 1.056 1.017 1.056 1.008 1.066 1,717,390 1.0135 1.87%
2021-12-06 0 1.070 1.020 1.070 1.020 1.070 1,711,000 1,779,170 1.0398 1.037 0.988 1.037 0.988 1.037 1,765,898 1.0075 0.00%
2021-12-03 0 1.070 1.060 1.080 1.060 1.080 43,000 45,850 1.0663 1.037 1.027 1.046 1.027 1.046 44,380 1.0331 -3.60%
2021-12-02 0 1.110 1.080 1.110 1.080 1.120 866,000 935,320 1.0800 1.075 1.046 1.075 1.046 1.085 893,786 1.0465 0.91%
2021-12-01 0 1.100 1.070 1.120 1.070 1.100 1,230,000 1,329,250 1.0807 1.066 1.037 1.085 1.037 1.066 1,269,465 1.0471 0.00%
2021-11-30 0 1.100 1.060 1.100 1.050 1.100 288,000 312,330 1.0845 1.066 1.027 1.066 1.017 1.066 297,241 1.0508 0.92%
2021-11-29 0 1.090 1.070 1.100 1.070 1.090 37,000 40,130 1.0846 1.056 1.037 1.066 1.037 1.056 38,187 1.0509 1.87%
2021-11-26 0 1.070 1.060 1.080 1.060 1.080 129,000 138,920 1.0769 1.037 1.027 1.046 1.027 1.046 133,139 1.0434 -2.73%
2021-11-25 0 1.100 1.080 1.130 - - 0 0 - 1.066 1.046 1.095 - - 0 - 0.00%
2021-11-24 0 1.100 1.080 1.130 1.070 1.130 1,006,000 1,079,960 1.0735 1.066 1.046 1.095 1.037 1.095 1,038,278 1.0401 1.85%
2021-11-23 0 1.080 1.080 1.130 1.070 1.100 206,000 226,440 1.0992 1.046 1.046 1.095 1.037 1.066 212,610 1.0651 -3.57%
2021-11-22 0 1.120 1.100 1.130 1.100 1.120 179,000 200,100 1.1179 1.085 1.066 1.095 1.066 1.085 184,743 1.0831 3.70%
2021-11-19 0 1.080 1.070 1.110 1.060 1.110 85,900 93,427 1.0876 1.046 1.037 1.075 1.027 1.075 88,656 1.0538 0.00%
2021-11-18 0 1.080 1.060 1.120 - - 0 0 - 1.046 1.027 1.085 - - 0 - 0.00%
2021-11-17 0 1.080 1.080 1.110 1.060 1.120 52,000 56,400 1.0846 1.046 1.046 1.075 1.027 1.085 53,668 1.0509 -0.92%
2021-11-16 0 1.090 1.050 1.100 1.060 1.100 27,000 29,260 1.0837 1.056 1.017 1.066 1.027 1.066 27,866 1.0500 0.00%
2021-11-15 0 1.090 1.060 1.090 1.090 1.090 30,000 32,700 1.0900 1.056 1.027 1.056 1.056 1.056 30,963 1.0561 0.00%
2021-11-12 0 1.090 1.050 1.090 1.030 1.090 70,000 74,750 1.0679 1.056 1.017 1.056 0.998 1.056 72,246 1.0347 1.87%
2021-11-11 0 1.070 1.070 1.120 1.060 1.100 556,000 611,380 1.0996 1.037 1.037 1.085 1.027 1.066 573,840 1.0654 -2.73%
2021-11-10 0 1.100 1.070 1.140 1.100 1.100 50,000 55,000 1.1000 1.066 1.037 1.105 1.066 1.066 51,604 1.0658 0.00%
2021-11-09 0 1.100 1.070 1.120 1.100 1.100 37,000 40,700 1.1000 1.066 1.037 1.085 1.066 1.066 38,187 1.0658 0.00%
2021-11-08 0 1.100 1.070 1.100 1.080 1.140 212,000 229,360 1.0819 1.066 1.037 1.066 1.046 1.105 218,802 1.0483 0.00%
2021-11-05 0 1.100 1.060 1.100 1.050 1.100 330,000 357,790 1.0842 1.066 1.027 1.066 1.017 1.066 340,588 1.0505 0.00%
2021-11-04 0 1.100 1.050 1.100 1.050 1.100 76,000 80,950 1.0651 1.066 1.017 1.066 1.017 1.066 78,439 1.0320 0.92%
2021-11-03 0 1.090 1.050 1.100 1.070 1.090 97,000 104,850 1.0809 1.056 1.017 1.066 1.037 1.056 100,112 1.0473 1.87%
2021-11-02 0 1.070 1.030 1.070 1.110 1.110 12,000 13,320 1.1100 1.037 0.998 1.037 1.075 1.075 12,385 1.0755 -0.93%
2021-11-01 0 1.080 1.030 1.090 1.080 1.080 31,000 33,480 1.0800 1.046 0.998 1.056 1.046 1.046 31,995 1.0464 0.93%
2021-10-29 0 1.070 1.050 1.070 1.050 1.110 73,000 76,970 1.0544 1.037 1.017 1.037 1.017 1.075 75,342 1.0216 2.88%
2021-10-28 0 1.040 1.040 1.060 1.030 1.040 64,000 66,020 1.0316 1.008 1.008 1.027 0.998 1.008 66,053 0.9995 -0.95%
2021-10-27 0 1.050 1.050 1.090 1.040 1.050 8,000 8,330 1.0413 1.017 1.017 1.056 1.008 1.017 8,257 1.0089 -3.67%
2021-10-26 0 1.090 1.050 1.110 1.090 1.090 3,000 3,270 1.0900 1.056 1.017 1.075 1.056 1.056 3,096 1.0561 -1.80%
2021-10-25 0 1.110 1.070 1.110 1.070 1.110 5,000 5,420 1.0840 1.075 1.037 1.075 1.037 1.075 5,160 1.0503 0.91%
2021-10-22 0 1.100 1.070 1.120 - - 0 0 - 1.066 1.037 1.085 - - 0 - 0.00%
2021-10-21 0 1.100 1.080 1.100 1.080 1.160 177,000 195,060 1.1020 1.066 1.046 1.066 1.046 1.124 182,679 1.0678 -2.65%
2021-10-20 0 1.130 1.120 1.130 1.110 1.140 177,000 198,060 1.1190 1.095 1.085 1.095 1.075 1.105 182,679 1.0842 -0.88%
2021-10-19 0 1.140 1.110 1.140 1.070 1.150 122,000 134,390 1.1016 1.105 1.075 1.105 1.037 1.114 125,914 1.0673 2.70%
2021-10-18 0 1.110 1.070 1.110 - - 0 0 - 1.075 1.037 1.075 - - 0 - 0.00%
2021-10-15 0 1.110 1.070 1.110 1.070 1.140 85,000 93,060 1.0948 1.075 1.037 1.075 1.037 1.105 87,727 1.0608 0.00%
2021-10-12 0 1.110 1.060 1.120 1.090 1.120 7,000 7,780 1.1114 1.075 1.027 1.085 1.056 1.085 7,225 1.0769 1.83%
2021-10-11 0 1.090 1.050 1.100 - - 0 0 - 1.056 1.017 1.066 - - 0 - 0.00%
2021-10-08 0 1.090 1.070 1.120 1.080 1.120 718,000 795,370 1.1078 1.056 1.037 1.085 1.046 1.085 741,037 1.0733 1.87%
2021-10-07 0 1.070 1.070 1.090 1.070 1.190 3,221,000 3,541,410 1.0995 1.037 1.037 1.056 1.037 1.153 3,324,348 1.0653 -0.93%
2021-10-06 0 1.080 1.080 1.100 1.060 1.120 1,561,000 1,670,380 1.0701 1.046 1.046 1.066 1.027 1.085 1,611,086 1.0368 0.00%
2021-10-05 0 1.080 1.060 1.080 1.040 1.080 1,846,000 1,942,740 1.0524 1.046 1.027 1.046 1.008 1.046 1,905,230 1.0197 0.93%
2021-10-04 0 1.070 1.070 1.090 1.060 1.080 1,462,000 1,554,870 1.0635 1.037 1.037 1.056 1.027 1.046 1,508,909 1.0305 -1.83%
2021-09-30 0 1.090 1.060 1.090 1.040 1.090 1,034,000 1,106,390 1.0700 1.056 1.027 1.056 1.008 1.056 1,067,176 1.0367 3.81%
2021-09-29 0 1.050 1.050 1.070 1.020 1.070 1,630,000 1,686,060 1.0344 1.017 1.017 1.037 0.988 1.037 1,682,299 1.0022 0.00%
2021-09-28 0 1.050 1.050 1.100 - - 0 0 - 1.017 1.017 1.066 - - 0 - 0.00%
2021-09-27 0 1.050 1.050 1.110 1.050 1.100 267,000 291,960 1.0935 1.017 1.017 1.075 1.017 1.066 275,567 1.0595 -3.67%
2021-09-24 0 1.090 1.060 1.110 1.090 1.090 157,000 171,130 1.0900 1.056 1.027 1.075 1.056 1.056 162,037 1.0561 0.00%
2021-09-23 0 1.090 1.040 1.090 1.040 1.130 882,000 937,740 1.0632 1.056 1.008 1.056 1.008 1.095 910,299 1.0301 3.81%
2021-09-21 0 1.050 1.030 1.050 1.000 1.060 1,971,000 1,983,360 1.0063 1.017 0.998 1.017 0.969 1.027 2,034,241 0.9750 3.96%
2021-09-20 0 1.010 1.010 1.030 1.010 1.060 1,600,000 1,650,610 1.0316 0.979 0.979 0.998 0.979 1.027 1,651,337 0.9996 -7.34%
2021-09-17 0 1.090 1.050 1.090 1.070 1.090 7,000 7,550 1.0786 1.056 1.017 1.056 1.037 1.056 7,225 1.0450 1.87%
2021-09-16 0 1.070 1.070 1.110 1.010 1.100 2,037,000 2,149,640 1.0553 1.037 1.037 1.075 0.979 1.066 2,102,358 1.0225 -2.73%
2021-09-15 0 1.100 1.070 1.100 1.040 1.100 733,000 780,100 1.0643 1.066 1.037 1.066 1.008 1.066 756,519 1.0312 0.00%
2021-09-14 0 1.100 1.070 1.100 1.060 1.100 1,246,000 1,342,640 1.0776 1.066 1.037 1.066 1.027 1.066 1,285,979 1.0441 -1.79%
2021-09-13 0 1.120 1.100 1.120 1.090 1.120 418,000 462,820 1.1072 1.085 1.066 1.085 1.056 1.085 431,412 1.0728 -1.75%
2021-09-10 0 1.140 1.110 1.150 1.100 1.180 233,000 262,430 1.1263 1.105 1.075 1.114 1.066 1.143 240,476 1.0913 1.79%
2021-09-09 0 1.120 1.100 1.130 1.080 1.140 1,484,000 1,638,760 1.1043 1.085 1.066 1.095 1.046 1.105 1,531,615 1.0700 -0.88%
2021-09-08 0 1.130 1.100 1.140 1.110 1.140 113,000 127,200 1.1257 1.095 1.066 1.105 1.075 1.105 116,626 1.0907 0.00%
2021-09-07 0 1.130 1.100 1.130 1.090 1.130 304,000 332,870 1.0950 1.095 1.066 1.095 1.056 1.095 313,754 1.0609 2.73%
2021-09-06 0 1.100 1.070 1.100 1.100 1.100 6,000 6,600 1.1000 1.066 1.037 1.066 1.066 1.066 6,193 1.0658 0.00%
2021-09-03 0 1.100 1.050 1.100 1.110 1.120 52,000 58,070 1.1167 1.066 1.017 1.066 1.075 1.085 53,668 1.0820 0.92%
2021-09-02 0 1.090 1.070 1.090 1.070 1.130 1,008,000 1,105,590 1.0968 1.056 1.037 1.056 1.037 1.095 1,040,342 1.0627 -2.68%
2021-09-01 0 1.120 1.080 1.120 1.080 1.130 1,378,000 1,534,880 1.1138 1.085 1.046 1.085 1.046 1.095 1,422,214 1.0792 -0.88%
2021-08-31 0 1.130 1.070 1.130 1.090 1.130 118,000 131,000 1.1102 1.095 1.037 1.095 1.056 1.095 121,786 1.0757 1.80%
2021-08-30 0 1.110 1.070 1.110 1.080 1.130 367,000 407,170 1.1095 1.075 1.037 1.075 1.046 1.095 378,775 1.0750 3.74%
2021-08-27 0 1.070 1.050 1.080 1.040 1.090 1,370,000 1,459,840 1.0656 1.037 1.017 1.046 1.008 1.056 1,413,957 1.0324 -0.93%
2021-08-26 0 1.080 1.040 1.090 1.050 1.090 147,000 156,550 1.0650 1.046 1.008 1.056 1.017 1.056 151,717 1.0319 0.93%
2021-08-25 0 1.070 1.040 1.080 1.040 1.070 257,000 272,470 1.0602 1.037 1.008 1.046 1.008 1.037 265,246 1.0272 1.90%
2021-08-24 0 1.050 1.050 1.070 1.020 1.110 1,203,000 1,242,040 1.0325 1.017 1.017 1.037 0.988 1.075 1,241,599 1.0004 -3.67%
2021-08-23 0 1.090 1.040 1.090 1.030 1.100 861,000 927,180 1.0769 1.056 1.008 1.056 0.998 1.066 888,626 1.0434 1.87%
2021-08-20 0 1.070 1.030 1.070 0.990 1.080 6,096,000 6,255,270 1.0261 1.037 0.998 1.037 0.959 1.046 6,291,594 0.9942 0.94%
2021-08-19 0 1.060 1.030 1.060 1.040 1.130 202,000 214,590 1.0623 1.027 0.998 1.027 1.008 1.095 208,481 1.0293 -6.19%
2021-08-18 0 1.130 1.060 1.130 1.020 1.130 694,000 758,880 1.0935 1.095 1.027 1.095 0.988 1.095 716,267 1.0595 10.78%
2021-08-17 0 1.020 1.000 1.030 1.000 1.030 503,000 510,500 1.0149 0.988 0.969 0.998 0.969 0.998 519,139 0.9834 0.00%
2021-08-16 0 1.020 1.000 1.020 1.000 1.060 500,000 505,540 1.0111 0.988 0.969 0.988 0.969 1.027 516,043 0.9796 -0.97%
2021-08-13 0 1.030 1.010 1.030 1.000 1.040 875,000 903,070 1.0321 0.998 0.979 0.998 0.969 1.008 903,075 1.0000 3.00%
2021-08-12 0 1.000 0.980 1.020 1.000 1.020 45,000 45,600 1.0133 0.969 0.950 0.988 0.969 0.988 46,444 0.9818 0.00%
2021-08-11 0 1.000 1.010 1.020 1.000 1.020 25,000 25,040 1.0016 0.969 0.979 0.988 0.969 0.988 25,802 0.9705 -1.96%
2021-08-10 0 1.020 0.980 1.020 0.990 1.110 1,786,000 1,850,070 1.0359 0.988 0.950 0.988 0.959 1.075 1,843,305 1.0037 2.00%
2021-08-09 0 1.000 1.000 1.020 1.000 1.100 782,000 808,000 1.0332 0.969 0.969 0.988 0.969 1.066 807,091 1.0011 -1.96%
2021-08-06 0 1.020 0.980 1.030 1.000 1.030 223,000 229,430 1.0288 0.988 0.950 0.998 0.969 0.998 230,155 0.9968 -0.97%
2021-08-05 0 1.030 1.000 1.030 - - 0 0 - 0.998 0.969 0.998 - - 0 - 0.00%
2021-08-04 0 1.030 0.990 1.030 1.000 1.040 65,000 65,160 1.0025 0.998 0.959 0.998 0.969 1.008 67,086 0.9713 0.00%
2021-08-03 0 1.030 1.000 1.030 0.990 1.030 697,000 709,450 1.0179 0.998 0.969 0.998 0.959 0.998 719,364 0.9862 -0.96%
2021-08-02 0 1.040 0.990 1.040 0.990 1.050 914,000 914,950 1.0010 1.008 0.959 1.008 0.959 1.017 943,326 0.9699 0.00%
2021-07-30 0 1.040 1.050 1.060 - - 0 0 - 1.008 1.017 1.027 - - 0 - 0.00%
2021-07-29 0 1.040 0.980 1.050 0.960 1.050 9,000 8,970 0.9967 1.008 0.950 1.017 0.930 1.017 9,289 0.9657 7.22%
2021-07-28 0 0.970 0.970 0.990 0.950 1.020 83,000 80,480 0.9696 0.940 0.940 0.959 0.920 0.988 85,663 0.9395 -5.83%
2021-07-27 0 1.030 1.030 1.050 1.030 1.050 36,000 37,350 1.0375 0.998 0.998 1.017 0.998 1.017 37,155 1.0052 -0.96%
2021-07-26 0 1.040 1.040 1.110 1.060 1.090 12,000 12,730 1.0608 1.008 1.008 1.075 1.027 1.056 12,385 1.0279 -5.45%
2021-07-23 0 1.100 1.060 1.110 - - 0 0 - 1.066 1.027 1.075 - - 0 - -0.90%
2021-07-22 0 1.110 1.080 1.110 - - 0 0 - 1.075 1.046 1.075 - - 0 - 0.00%
2021-07-21 0 1.110 1.080 1.110 1.080 1.110 414,000 447,490 1.0809 1.075 1.046 1.075 1.046 1.075 427,283 1.0473 0.00%
2021-07-20 0 1.110 1.070 1.110 1.070 1.120 46,400 50,728 1.0933 1.075 1.037 1.075 1.037 1.085 47,889 1.0593 -0.89%
2021-07-19 0 1.120 1.090 1.130 1.100 1.170 173,000 199,320 1.1521 1.085 1.056 1.095 1.066 1.134 178,551 1.1163 -0.88%
2021-07-16 0 1.130 1.130 1.140 - - 0 0 - 1.095 1.095 1.105 - - 0 - 0.00%
2021-07-15 0 1.130 1.110 1.150 1.110 1.140 8,000 9,070 1.1338 1.095 1.075 1.114 1.075 1.105 8,257 1.0985 -0.88%
2021-07-14 0 1.140 1.090 1.150 1.140 1.160 13,000 14,910 1.1469 1.105 1.056 1.114 1.105 1.124 13,417 1.1113 0.00%
2021-07-13 0 1.140 1.120 1.140 - - 0 0 - 1.105 1.085 1.105 - - 0 - -0.87%
2021-07-12 0 1.150 1.100 1.150 1.130 1.150 54,000 61,690 1.1424 1.114 1.066 1.114 1.095 1.114 55,733 1.1069 0.88%
2021-07-09 0 1.140 1.130 1.140 1.120 1.140 125,000 140,770 1.1262 1.105 1.095 1.105 1.085 1.105 129,011 1.0911 1.79%
2021-07-08 0 1.120 1.090 1.120 1.090 1.150 23,000 25,590 1.1126 1.085 1.056 1.085 1.056 1.114 23,738 1.0780 0.00%
2021-07-07 0 1.120 1.090 1.120 - - 20,000 22,000 1.1000 1.085 1.056 1.085 - - 20,642 1.0658 0.00%
2021-07-06 0 1.120 1.090 1.130 - - 0 0 - 1.085 1.056 1.095 - - 0 - -0.88%
2021-07-05 0 1.130 1.100 1.150 1.080 1.130 9,000 9,860 1.0956 1.095 1.066 1.114 1.046 1.095 9,289 1.0615 2.73%
2021-07-02 0 1.100 1.090 1.130 1.080 1.100 21,000 23,020 1.0962 1.066 1.056 1.095 1.046 1.066 21,674 1.0621 -3.51%
2021-06-30 0 1.140 1.100 1.150 - - 0 0 - 1.105 1.066 1.114 - - 0 - 0.00%
2021-06-29 0 1.140 1.100 1.150 1.100 1.140 5,000 5,580 1.1160 1.105 1.066 1.114 1.066 1.105 5,160 1.0813 -0.87%
2021-06-28 0 1.150 1.110 1.150 1.080 1.160 38,000 42,600 1.1211 1.114 1.075 1.114 1.046 1.124 39,219 1.0862 -1.71%
2021-06-25 0 1.170 1.130 1.180 1.120 1.170 36,000 41,910 1.1642 1.134 1.095 1.143 1.085 1.134 37,155 1.1280 1.74%
2021-06-24 0 1.150 1.100 1.170 1.120 1.150 50,000 56,520 1.1304 1.114 1.066 1.134 1.085 1.114 51,604 1.0953 -0.86%
2021-06-23 0 1.160 1.120 1.170 1.120 1.170 17,000 19,090 1.1229 1.124 1.085 1.134 1.085 1.134 17,545 1.0880 -1.69%
2021-06-22 0 1.180 1.100 1.180 1.050 1.180 220,000 250,980 1.1408 1.143 1.066 1.143 1.017 1.143 227,059 1.1054 8.26%
2021-06-21 0 1.090 1.050 1.100 1.100 1.100 4,000 4,400 1.1000 1.056 1.017 1.066 1.066 1.066 4,128 1.0658 0.93%
2021-06-18 0 1.080 1.080 1.120 1.080 1.120 11,000 12,010 1.0918 1.046 1.046 1.085 1.046 1.085 11,353 1.0579 -4.42%
2021-06-17 0 1.130 1.100 1.120 - - 0 0 - 1.095 1.066 1.085 - - 0 - 0.00%
2021-06-16 0 1.130 1.100 1.120 1.090 1.140 99,000 109,120 1.1022 1.095 1.066 1.085 1.056 1.105 102,176 1.0680 -1.74%
2021-06-15 0 1.150 1.110 1.150 1.150 1.160 12,000 13,880 1.1567 1.114 1.075 1.114 1.114 1.124 12,385 1.1207 -1.71%
2021-06-11 0 1.170 1.130 1.170 1.120 1.170 21,000 23,960 1.1410 1.134 1.095 1.134 1.085 1.134 21,674 1.1055 0.00%
2021-06-10 0 1.170 1.140 1.170 1.150 1.170 142,000 163,820 1.1537 1.134 1.105 1.134 1.114 1.134 146,556 1.1178 -0.85%
2021-06-09 0 1.180 1.160 1.200 - - 0 0 - 1.143 1.124 1.163 - - 0 - 0.00%
2021-06-08 0 1.180 1.160 1.200 1.170 1.200 39,000 46,130 1.1828 1.143 1.124 1.163 1.134 1.163 40,251 1.1460 -0.84%
2021-06-07 0 1.190 1.180 1.200 - - 0 0 - 1.153 1.143 1.163 - - 0 - 0.00%
2021-06-04 0 1.190 1.190 1.210 1.190 1.210 17,000 20,270 1.1924 1.153 1.153 1.172 1.153 1.172 17,545 1.1553 -1.65%
2021-06-03 0 1.210 1.180 1.210 1.180 1.210 466,000 557,790 1.1970 1.172 1.143 1.172 1.143 1.172 480,952 1.1598 1.68%
2021-06-02 0 1.190 1.180 1.190 - - 0 0 - 1.153 1.143 1.153 - - 0 - 0.00%
2021-06-01 0 1.190 1.180 1.200 1.180 1.190 8,000 9,480 1.1850 1.153 1.143 1.163 1.143 1.153 8,257 1.1482 0.85%
2021-05-31 0 1.180 1.180 1.200 1.170 1.200 16,000 18,970 1.1856 1.143 1.143 1.163 1.134 1.163 16,513 1.1488 -1.67%
2021-05-28 0 1.200 1.170 1.210 1.180 1.200 283,000 338,890 1.1975 1.163 1.134 1.172 1.143 1.163 292,080 1.1603 0.84%
2021-05-27 0 1.190 1.170 1.190 1.160 1.190 486,000 568,460 1.1697 1.153 1.134 1.153 1.124 1.153 501,594 1.1333 0.85%
2021-05-26 0 1.180 1.180 1.200 1.170 1.200 403,000 479,680 1.1903 1.143 1.143 1.163 1.134 1.163 415,930 1.1533 -1.67%
2021-05-25 0 1.200 1.180 1.210 1.180 1.200 96,000 115,000 1.1979 1.163 1.143 1.172 1.143 1.163 99,080 1.1607 -1.64%
2021-05-24 0 1.220 1.170 1.200 1.200 1.220 136,000 163,260 1.2004 1.182 1.134 1.163 1.163 1.182 140,364 1.1631 2.52%
2021-05-21 0 1.190 1.160 1.200 1.170 1.190 215,000 253,730 1.1801 1.153 1.124 1.163 1.134 1.153 221,898 1.1435 -1.65%
2021-05-20 0 1.210 1.190 1.230 1.180 1.210 117,000 141,220 1.2070 1.172 1.153 1.192 1.143 1.172 120,754 1.1695 0.00%
2021-05-18 0 1.210 1.180 1.210 1.180 1.210 166,000 199,600 1.2024 1.172 1.143 1.172 1.143 1.172 171,326 1.1650 -0.82%
2021-05-17 0 1.220 1.200 1.220 1.170 1.220 64,000 76,940 1.2022 1.182 1.163 1.182 1.134 1.182 66,053 1.1648 -3.17%
2021-05-14 0 1.260 1.200 1.270 1.190 1.290 47,000 57,550 1.2245 1.221 1.163 1.231 1.153 1.250 48,508 1.1864 3.28%
2021-05-13 0 1.220 1.180 1.250 1.220 1.220 104,000 126,880 1.2200 1.182 1.143 1.211 1.182 1.182 107,337 1.1821 0.00%
2021-05-12 0 1.220 1.190 1.220 1.160 1.220 394,000 471,230 1.1960 1.182 1.153 1.182 1.124 1.182 406,642 1.1588 0.00%
2021-05-11 0 1.220 1.170 1.220 1.180 1.240 106,000 129,700 1.2236 1.182 1.134 1.182 1.143 1.201 109,401 1.1855 -1.61%
2021-05-10 0 1.240 1.230 1.250 1.200 1.270 699,000 866,370 1.2394 1.201 1.192 1.211 1.163 1.231 721,428 1.2009 3.33%
2021-05-07 0 1.200 1.190 1.230 1.170 1.250 500,000 604,180 1.2084 1.163 1.153 1.192 1.134 1.211 516,043 1.1708 0.00%
2021-05-06 0 1.200 1.180 1.200 1.180 1.220 94,000 113,500 1.2074 1.163 1.143 1.163 1.143 1.182 97,016 1.1699 0.00%
2021-05-05 0 1.200 1.170 1.200 1.170 1.200 109,000 129,300 1.1862 1.163 1.134 1.163 1.134 1.163 112,497 1.1494 0.00%
2021-05-04 0 1.200 1.160 1.200 1.130 1.220 333,000 391,220 1.1748 1.163 1.124 1.163 1.095 1.182 343,684 1.1383 2.56%
2021-05-03 0 1.170 1.160 1.170 1.160 1.180 8,000 9,330 1.1663 1.134 1.124 1.134 1.124 1.143 8,257 1.1300 -1.68%
2021-04-30 0 1.190 1.160 1.190 1.150 1.190 57,000 67,270 1.1802 1.153 1.124 1.153 1.114 1.153 58,829 1.1435 0.85%
2021-04-29 0 1.180 1.150 1.180 1.150 1.210 312,000 369,340 1.1838 1.143 1.114 1.143 1.114 1.172 322,011 1.1470 -3.28%
2021-04-28 0 1.220 1.180 1.220 1.160 1.250 174,000 210,060 1.2072 1.182 1.143 1.182 1.124 1.211 179,583 1.1697 1.67%
2021-04-27 0 1.200 1.190 1.200 1.190 1.250 263,000 318,600 1.2114 1.163 1.153 1.163 1.153 1.211 271,439 1.1737 0.00%
2021-04-26 0 1.200 1.180 1.200 1.150 1.250 449,000 532,520 1.1860 1.163 1.143 1.163 1.114 1.211 463,406 1.1491 1.69%
2021-04-23 0 1.180 1.150 1.180 1.150 1.180 33,000 38,210 1.1579 1.143 1.114 1.143 1.114 1.143 34,059 1.1219 -4.07%
2021-04-22 0 1.230 1.200 1.230 1.170 1.230 1,070,000 1,256,660 1.1744 1.192 1.163 1.192 1.134 1.192 1,104,332 1.1379 5.13%
2021-04-21 0 1.170 1.160 1.190 1.150 1.180 208,000 241,450 1.1608 1.134 1.124 1.153 1.114 1.143 214,674 1.1247 0.86%
2021-04-20 0 1.160 1.160 1.200 1.140 1.160 350,000 403,240 1.1521 1.124 1.124 1.163 1.105 1.124 361,230 1.1163 0.00%
2021-04-19 0 1.160 1.160 1.170 1.150 1.170 52,000 60,330 1.1602 1.124 1.124 1.134 1.114 1.134 53,668 1.1241 0.87%
2021-04-16 0 1.150 1.140 1.170 1.140 1.140 44,000 50,160 1.1400 1.114 1.105 1.134 1.105 1.105 45,412 1.1046 -3.36%
2021-04-15 0 1.190 1.140 1.200 - - 0 0 - 1.153 1.105 1.163 - - 0 - 0.00%
2021-04-14 0 1.190 1.160 1.200 1.160 1.220 12,000 14,130 1.1775 1.153 1.124 1.163 1.124 1.182 12,385 1.1409 4.39%
2021-04-13 0 1.140 1.140 1.160 1.140 1.160 30,000 34,220 1.1407 1.105 1.105 1.124 1.105 1.124 30,963 1.1052 0.00%
2021-04-12 0 1.140 1.140 1.200 1.130 1.160 268,000 306,900 1.1451 1.105 1.105 1.163 1.095 1.124 276,599 1.1095 -0.87%
2021-04-09 0 1.150 1.140 1.220 1.140 1.220 127,000 147,340 1.1602 1.114 1.105 1.182 1.105 1.182 131,075 1.1241 -0.86%
2021-04-08 0 1.160 1.150 1.210 1.150 1.160 385,000 446,450 1.1596 1.124 1.114 1.172 1.114 1.124 397,353 1.1236 1.75%
2021-04-07 0 1.140 1.140 1.190 1.140 1.160 13,000 15,080 1.1600 1.105 1.105 1.153 1.105 1.124 13,417 1.1239 0.00%
2021-04-01 0 1.140 1.140 1.160 1.130 1.160 19,300 22,000 1.1399 1.105 1.105 1.124 1.095 1.124 19,919 1.1045 0.88%
2021-03-31 0 1.130 1.130 1.160 1.130 1.180 87,000 100,640 1.1568 1.095 1.095 1.124 1.095 1.143 89,791 1.1208 -1.74%
2021-03-30 0 1.150 1.130 1.140 1.130 1.160 194,500 223,585 1.1495 1.114 1.095 1.105 1.095 1.124 200,741 1.1138 -1.71%
2021-03-29 0 1.170 1.140 1.170 1.130 1.170 158,000 181,220 1.1470 1.134 1.105 1.134 1.095 1.134 163,070 1.1113 -0.85%
2021-03-26 0 1.180 1.140 1.180 1.160 1.180 6,600 7,632 1.1564 1.143 1.105 1.143 1.124 1.143 6,812 1.1204 1.72%
2021-03-25 0 1.160 1.130 1.160 1.140 1.160 6,000 6,860 1.1433 1.124 1.095 1.124 1.105 1.124 6,193 1.1078 1.75%
2021-03-24 0 1.140 1.140 1.190 1.140 1.180 24,000 27,650 1.1521 1.105 1.105 1.153 1.105 1.143 24,770 1.1163 -0.87%
2021-03-23 0 1.150 1.140 1.150 1.150 1.190 6,000 6,980 1.1633 1.114 1.105 1.114 1.114 1.153 6,193 1.1272 -4.17%
2021-03-22 0 1.200 1.150 1.210 1.130 1.200 415,000 495,590 1.1942 1.163 1.114 1.172 1.095 1.163 428,316 1.1571 6.19%
2021-03-19 0 1.130 1.130 1.160 1.120 1.170 142,000 162,570 1.1449 1.095 1.095 1.124 1.085 1.134 146,556 1.1093 -1.74%
2021-03-18 0 1.150 1.130 1.140 1.130 1.150 14,000 15,960 1.1400 1.114 1.095 1.105 1.095 1.114 14,449 1.1046 -2.54%
2021-03-17 0 1.180 1.140 1.180 1.140 1.180 150,000 174,280 1.1619 1.143 1.105 1.143 1.105 1.143 154,813 1.1257 0.85%
2021-03-16 0 1.170 1.160 1.180 1.150 1.170 111,000 129,810 1.1695 1.134 1.124 1.143 1.114 1.134 114,561 1.1331 3.54%
2021-03-15 0 1.130 1.130 1.180 1.130 1.170 80,000 93,250 1.1656 1.095 1.095 1.143 1.095 1.134 82,567 1.1294 -2.59%
2021-03-12 0 1.160 1.130 1.160 1.120 1.180 73,000 82,740 1.1334 1.124 1.095 1.124 1.085 1.143 75,342 1.0982 -0.85%
2021-03-11 0 1.170 1.120 1.130 1.110 1.180 103,000 117,220 1.1381 1.134 1.085 1.095 1.075 1.143 106,305 1.1027 4.46%
2021-03-10 0 1.120 1.120 1.160 - - 0 0 - 1.085 1.085 1.124 - - 0 - 0.00%
2021-03-09 0 1.120 1.120 1.150 1.080 1.190 315,000 357,990 1.1365 1.085 1.085 1.114 1.046 1.153 325,107 1.1011 1.82%
2021-03-08 0 1.100 1.080 1.130 1.090 1.150 158,000 174,680 1.1056 1.066 1.046 1.095 1.056 1.114 163,070 1.0712 -2.65%
2021-03-05 0 1.130 1.130 1.140 1.130 1.190 80,000 92,310 1.1539 1.095 1.095 1.105 1.095 1.153 82,567 1.1180 -7.38%
2021-03-04 0 1.220 1.170 1.220 1.150 1.220 903,000 1,072,670 1.1879 1.182 1.134 1.182 1.114 1.182 931,973 1.1510 1.67%
2021-03-03 0 1.200 1.170 1.200 1.210 1.250 93,000 113,680 1.2224 1.163 1.134 1.163 1.172 1.211 95,984 1.1844 -0.83%
2021-03-02 0 1.210 1.160 1.210 1.150 1.390 1,656,000 2,061,940 1.2451 1.172 1.124 1.172 1.114 1.347 1,709,134 1.2064 5.22%
2021-03-01 0 1.150 1.130 1.150 1.130 1.150 27,000 30,760 1.1393 1.114 1.095 1.114 1.095 1.114 27,866 1.1038 1.77%
2021-02-26 0 1.130 1.120 1.130 1.120 1.150 80,000 91,110 1.1389 1.095 1.085 1.095 1.085 1.114 82,567 1.1035 0.00%
2021-02-25 0 1.130 1.120 1.150 1.120 1.180 714,000 837,180 1.1725 1.095 1.085 1.114 1.085 1.143 736,909 1.1361 -2.59%
2021-02-24 0 1.160 1.110 1.180 1.040 1.170 1,906,000 2,146,590 1.1262 1.124 1.075 1.143 1.008 1.134 1,967,155 1.0912 0.00%
2021-02-23 0 1.160 1.110 1.180 - - 0 0 - 1.124 1.075 1.143 - - 0 - 0.00%
2021-02-22 0 1.160 1.120 1.170 1.110 1.180 172,000 199,300 1.1587 1.124 1.085 1.134 1.075 1.143 177,519 1.1227 0.87%
2021-02-19 0 1.150 1.120 1.160 1.120 1.160 91,000 103,560 1.1380 1.114 1.085 1.124 1.085 1.124 93,920 1.1026 2.68%
2021-02-18 0 1.120 1.110 1.160 1.070 1.150 461,000 514,040 1.1151 1.085 1.075 1.124 1.037 1.114 475,791 1.0804 0.90%
2021-02-17 0 1.110 1.110 1.140 1.110 1.140 47,000 52,260 1.1119 1.075 1.075 1.105 1.075 1.105 48,508 1.0773 -3.48%
2021-02-16 0 1.150 1.110 1.160 1.080 1.170 23,000 25,810 1.1222 1.114 1.075 1.124 1.046 1.134 23,738 1.0873 0.00%
2021-02-11 0 1.150 1.130 1.150 - - 0 0 - 1.114 1.095 1.114 - - 0 - -2.54%
2021-02-10 0 1.180 1.140 1.180 1.110 1.180 46,000 53,810 1.1698 1.143 1.105 1.143 1.075 1.143 47,476 1.1334 0.00%
2021-02-09 0 1.180 1.180 1.190 1.050 1.180 1,506,000 1,710,040 1.1355 1.143 1.143 1.153 1.017 1.143 1,554,321 1.1002 1.72%
2021-02-08 0 1.160 1.130 1.160 1.130 1.170 79,000 89,750 1.1361 1.124 1.095 1.124 1.095 1.134 81,535 1.1008 -1.69%
2021-02-05 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 1.143 1.124 1.143 1.143 1.143 10,321 1.1433 0.00%
2021-02-04 0 1.180 1.100 1.180 1.150 1.180 1,987,000 2,324,490 1.1698 1.143 1.066 1.143 1.114 1.143 2,050,754 1.1335 2.61%
2021-02-03 0 1.150 1.140 1.160 1.070 1.160 950,000 1,078,860 1.1356 1.114 1.105 1.124 1.037 1.124 980,481 1.1003 5.50%
2021-02-02 0 1.090 1.070 1.100 1.060 1.120 889,000 980,540 1.1030 1.056 1.037 1.066 1.027 1.085 917,524 1.0687 0.00%
2021-02-01 0 1.090 1.050 1.090 1.030 1.110 403,000 438,680 1.0885 1.056 1.017 1.056 0.998 1.075 415,930 1.0547 -0.91%
2021-01-29 0 1.100 1.060 1.110 1.060 1.110 24,000 25,830 1.0763 1.066 1.027 1.075 1.027 1.075 24,770 1.0428 -4.35%
2021-01-28 0 1.150 1.070 1.150 1.130 1.150 34,000 38,500 1.1324 1.114 1.037 1.114 1.095 1.114 35,091 1.0972 1.77%
2021-01-27 0 1.130 1.090 1.130 1.080 1.160 274,000 311,320 1.1362 1.095 1.056 1.095 1.046 1.124 282,791 1.1009 -2.59%
2021-01-26 0 1.160 1.100 1.160 1.090 1.160 408,000 460,490 1.1287 1.124 1.066 1.124 1.056 1.124 421,091 1.0936 5.45%
2021-01-25 0 1.100 1.070 1.120 1.050 1.100 273,000 299,650 1.0976 1.066 1.037 1.085 1.017 1.066 281,759 1.0635 0.92%
2021-01-22 0 1.090 1.060 1.100 1.070 1.110 37,000 39,910 1.0786 1.056 1.027 1.066 1.037 1.075 38,187 1.0451 1.87%
2021-01-21 0 1.070 1.060 1.100 1.070 1.110 187,000 204,680 1.0945 1.037 1.027 1.066 1.037 1.075 193,000 1.0605 0.00%
2021-01-20 0 1.070 1.050 1.080 - - 0 0 - 1.037 1.017 1.046 - - 0 - 0.00%
2021-01-19 0 1.070 1.050 1.090 1.040 1.080 75,000 80,000 1.0667 1.037 1.017 1.056 1.008 1.046 77,406 1.0335 2.88%
2021-01-18 0 1.040 1.040 1.090 1.040 1.090 139,400 149,008 1.0689 1.008 1.008 1.056 1.008 1.056 143,873 1.0357 -2.80%
2021-01-15 0 1.070 1.060 1.100 1.070 1.120 494,000 542,840 1.0989 1.037 1.027 1.066 1.037 1.085 509,850 1.0647 -2.73%
2021-01-14 0 1.100 1.060 1.100 1.010 1.100 222,000 237,730 1.0709 1.066 1.027 1.066 0.979 1.066 229,123 1.0376 0.00%
2021-01-13 0 1.100 1.060 1.110 1.020 1.110 225,000 246,390 1.0951 1.066 1.027 1.075 0.988 1.075 232,219 1.0610 0.00%
2021-01-12 0 1.100 1.070 1.100 1.060 1.120 115,000 124,300 1.0809 1.066 1.037 1.066 1.027 1.085 118,690 1.0473 0.92%
2021-01-11 0 1.090 1.060 1.100 1.050 1.090 123,000 130,540 1.0613 1.056 1.027 1.066 1.017 1.056 126,947 1.0283 0.00%
2021-01-08 0 1.090 1.060 1.090 1.060 1.090 41,000 44,090 1.0754 1.056 1.027 1.056 1.027 1.056 42,316 1.0419 0.00%
2021-01-07 0 1.090 1.050 1.100 1.080 1.090 865,000 941,840 1.0888 1.056 1.017 1.066 1.046 1.056 892,754 1.0550 2.83%
2021-01-06 0 1.060 1.060 1.090 1.050 1.100 120,000 129,690 1.0808 1.027 1.027 1.056 1.017 1.066 123,850 1.0472 -1.85%
2021-01-05 0 1.080 1.050 1.080 1.050 1.080 508,000 539,380 1.0618 1.046 1.017 1.046 1.017 1.046 524,299 1.0288 1.89%
2021-01-04 0 1.060 1.030 1.080 1.030 1.080 205,000 217,240 1.0597 1.027 0.998 1.046 0.998 1.046 211,578 1.0268 0.00%
2020-12-31 0 1.060 1.030 1.090 - - 0 0 - 1.027 0.998 1.056 - - 0 - 0.00%
2020-12-30 0 1.060 1.040 1.090 1.010 1.060 169,000 175,270 1.0371 1.027 1.008 1.056 0.979 1.027 174,422 1.0049 -2.75%
2020-12-29 0 1.090 1.040 1.090 1.060 1.090 75,000 79,930 1.0657 1.056 1.008 1.056 1.027 1.056 77,406 1.0326 3.81%
2020-12-28 0 1.050 1.040 1.100 1.050 1.050 3,000 3,150 1.0500 1.017 1.008 1.066 1.017 1.017 3,096 1.0174 0.00%
2020-12-24 0 1.050 1.040 1.090 1.050 1.050 10,000 10,500 1.0500 1.017 1.008 1.056 1.017 1.017 10,321 1.0174 0.96%
2020-12-23 0 1.040 1.040 1.090 1.040 1.040 3,000 3,120 1.0400 1.008 1.008 1.056 1.008 1.008 3,096 1.0077 -0.95%
2020-12-22 0 1.050 1.050 1.080 1.050 1.050 1,000 1,050 1.0500 1.017 1.017 1.046 1.017 1.017 1,032 1.0174 -2.78%
2020-12-21 0 1.080 1.050 1.080 1.050 1.080 3,000 3,210 1.0700 1.046 1.017 1.046 1.017 1.046 3,096 1.0367 0.00%
2020-12-18 0 1.080 1.050 1.080 1.010 1.100 362,000 389,650 1.0764 1.046 1.017 1.046 0.979 1.066 373,615 1.0429 0.93%
2020-12-17 0 1.070 1.040 1.090 - - 0 0 - 1.037 1.008 1.056 - - 0 - 0.00%
2020-12-16 0 1.070 1.050 1.080 1.050 1.080 59,000 62,480 1.0590 1.037 1.017 1.046 1.017 1.046 60,893 1.0261 0.94%
2020-12-15 0 1.060 1.050 1.100 1.030 1.110 906,000 986,460 1.0888 1.027 1.017 1.066 0.998 1.075 935,070 1.0550 -0.93%
2020-12-14 0 1.070 1.070 1.080 1.030 1.070 11,000 11,720 1.0655 1.037 1.037 1.046 0.998 1.037 11,353 1.0323 0.94%
2020-12-11 0 1.060 1.030 1.060 1.030 1.070 39,000 40,870 1.0479 1.027 0.998 1.027 0.998 1.037 40,251 1.0154 0.00%
2020-12-10 0 1.060 1.020 1.060 1.010 1.060 591,000 619,440 1.0481 1.027 0.988 1.027 0.979 1.027 609,963 1.0155 0.95%
2020-12-09 0 1.050 1.020 1.090 - - 0 0 - 1.017 0.988 1.056 - - 0 - 0.00%
2020-12-08 0 1.050 1.010 1.080 1.000 1.050 234,400 245,984 1.0494 1.017 0.979 1.046 0.969 1.017 241,921 1.0168 0.00%
2020-12-07 0 1.050 1.000 1.060 1.040 1.050 238,000 248,440 1.0439 1.017 0.969 1.027 1.008 1.017 245,636 1.0114 0.96%
2020-12-04 0 1.040 0.970 1.050 1.000 1.070 67,000 69,270 1.0339 1.008 0.940 1.017 0.969 1.037 69,150 1.0017 -0.95%
2020-12-03 0 1.050 1.030 1.070 1.020 1.090 136,000 145,550 1.0702 1.017 0.998 1.037 0.988 1.056 140,364 1.0369 0.96%
2020-12-02 0 1.040 0.990 1.040 1.020 1.050 54,000 55,980 1.0367 1.008 0.959 1.008 0.988 1.017 55,733 1.0044 0.97%
2020-12-01 0 1.030 1.000 1.040 0.940 1.090 1,862,000 1,954,630 1.0497 0.998 0.969 1.008 0.911 1.056 1,921,743 1.0171 1.98%
2020-11-30 0 1.010 1.010 1.040 0.960 1.070 353,000 369,310 1.0462 0.979 0.979 1.008 0.930 1.037 364,326 1.0137 -3.81%
2020-11-27 0 1.050 0.990 1.090 0.920 1.050 4,130,000 4,327,850 1.0479 1.017 0.959 1.056 0.891 1.017 4,262,513 1.0153 14.13%
2020-11-26 0 0.920 0.920 0.990 0.880 1.000 1,233,000 1,216,130 0.9863 0.891 0.891 0.959 0.853 0.969 1,272,561 0.9557 1.10%
2020-11-25 0 0.910 0.910 0.920 0.910 0.920 19,000 17,390 0.9153 0.882 0.882 0.891 0.882 0.891 19,610 0.8868 -1.09%
2020-11-24 0 0.920 0.920 0.950 - - 0 0 - 0.891 0.891 0.920 - - 0 - 0.00%
2020-11-23 0 0.920 0.920 0.950 0.920 0.950 65,000 60,360 0.9286 0.891 0.891 0.920 0.891 0.920 67,086 0.8997 -3.16%
2020-11-20 0 0.950 0.920 0.960 - - 0 0 - 0.920 0.891 0.930 - - 0 - 0.00%
2020-11-19 0 0.950 0.920 0.960 - - 0 0 - 0.920 0.891 0.930 - - 0 - 0.00%
2020-11-18 0 0.950 0.920 0.960 0.920 0.960 43,000 40,620 0.9447 0.920 0.891 0.930 0.891 0.930 44,380 0.9153 -1.04%
2020-11-17 0 0.960 0.910 0.980 - - 0 0 - 0.930 0.882 0.950 - - 0 - 0.00%
2020-11-16 0 0.960 0.910 0.980 0.910 0.990 67,000 62,410 0.9315 0.930 0.882 0.950 0.882 0.959 69,150 0.9025 5.49%
2020-11-13 0 0.910 0.910 0.950 0.910 0.910 16,000 14,560 0.9100 0.882 0.882 0.920 0.882 0.882 16,513 0.8817 -4.21%
2020-11-12 0 0.950 0.900 0.990 - - 0 0 - 0.920 0.872 0.959 - - 0 - 0.00%
2020-11-11 0 0.950 0.900 0.990 0.890 0.950 71,000 66,570 0.9376 0.920 0.872 0.959 0.862 0.920 73,278 0.9085 4.40%
2020-11-10 0 0.910 0.900 0.950 0.900 0.950 16,000 14,940 0.9338 0.882 0.872 0.920 0.872 0.920 16,513 0.9047 -4.21%
2020-11-09 0 0.950 0.900 0.990 - - 0 0 - 0.920 0.872 0.959 - - 0 - 0.00%
2020-11-06 0 0.950 0.900 0.990 0.930 0.950 139,000 130,290 0.9373 0.920 0.872 0.959 0.901 0.920 143,460 0.9082 4.40%
2020-11-05 0 0.910 0.890 0.930 0.910 0.910 5,000 4,550 0.9100 0.882 0.862 0.901 0.882 0.882 5,160 0.8817 0.00%
2020-11-04 0 0.910 0.890 0.930 0.910 0.910 46,000 41,860 0.9100 0.882 0.862 0.901 0.882 0.882 47,476 0.8817 2.25%
2020-11-03 0 0.890 0.890 0.910 0.880 0.910 64,000 57,320 0.8956 0.862 0.862 0.882 0.853 0.882 66,053 0.8678 -3.26%
2020-11-02 0 0.920 0.910 0.930 - - 0 0 - 0.891 0.882 0.901 - - 0 - 0.00%
2020-10-30 0 0.920 0.900 0.930 0.900 0.920 24,000 21,820 0.9092 0.891 0.872 0.901 0.872 0.891 24,770 0.8809 -1.08%
2020-10-29 0 0.930 0.900 0.940 0.890 0.930 50,000 45,760 0.9152 0.901 0.872 0.911 0.862 0.901 51,604 0.8867 0.00%
2020-10-28 0 0.930 0.900 0.950 0.890 0.930 90,000 82,390 0.9154 0.901 0.872 0.920 0.862 0.901 92,888 0.8870 3.33%
2020-10-27 0 0.900 0.900 0.960 0.900 0.950 50,000 46,010 0.9202 0.872 0.872 0.930 0.872 0.920 51,604 0.8916 0.00%
2020-10-23 0 0.900 0.900 0.990 0.890 0.970 73,000 67,470 0.9242 0.872 0.872 0.959 0.862 0.940 75,342 0.8955 -9.09%
2020-10-22 0 0.990 0.890 0.990 - - 0 0 - 0.959 0.862 0.959 - - 0 - 0.00%
2020-10-21 0 0.990 0.890 0.990 0.880 0.990 60,000 54,700 0.9117 0.959 0.862 0.959 0.853 0.959 61,925 0.8833 6.45%
2020-10-20 0 0.930 0.890 0.990 0.880 0.930 43,000 38,790 0.9021 0.901 0.862 0.959 0.853 0.901 44,380 0.8740 0.00%
2020-10-19 0 0.930 0.890 0.990 - - 0 0 - 0.901 0.862 0.959 - - 0 - 0.00%
2020-10-16 0 0.930 0.890 0.990 0.880 0.930 49,000 44,700 0.9122 0.901 0.862 0.959 0.853 0.901 50,572 0.8839 -1.06%
2020-10-15 0 0.940 0.880 0.990 0.930 0.940 21,000 19,570 0.9319 0.911 0.853 0.959 0.901 0.911 21,674 0.9029 1.08%
2020-10-14 0 0.930 0.870 0.930 0.850 0.930 74,000 65,110 0.8799 0.901 0.843 0.901 0.824 0.901 76,374 0.8525 0.00%
2020-10-12 0 0.930 0.880 0.940 0.860 0.930 44,000 39,710 0.9025 0.901 0.853 0.911 0.833 0.901 45,412 0.8744 0.00%
2020-10-09 0 0.930 0.900 0.940 0.910 0.940 10,000 9,140 0.9140 0.901 0.872 0.911 0.882 0.911 10,321 0.8856 3.33%
2020-10-08 0 0.900 0.860 0.900 - - 0 0 - 0.872 0.833 0.872 - - 0 - 0.00%
2020-10-07 0 0.900 0.840 0.900 0.890 0.900 38,000 33,860 0.8911 0.872 0.814 0.872 0.862 0.872 39,219 0.8634 2.27%
2020-10-06 0 0.880 0.860 0.890 0.840 0.910 58,000 50,730 0.8747 0.853 0.833 0.862 0.814 0.882 59,861 0.8475 -3.30%
2020-10-05 0 0.910 0.860 0.920 0.860 0.950 26,000 23,250 0.8942 0.882 0.833 0.891 0.833 0.920 26,834 0.8664 -4.21%
2020-09-30 0 0.950 0.870 0.950 - - 0 0 - 0.920 0.843 0.920 - - 0 - 0.00%
2020-09-29 0 0.950 0.850 0.950 0.840 0.950 78,000 72,090 0.9242 0.920 0.824 0.920 0.814 0.920 80,503 0.8955 0.00%
2020-09-28 0 0.950 0.910 0.940 0.820 0.950 28,000 25,300 0.9036 0.920 0.882 0.911 0.795 0.920 28,898 0.8755 1.06%
2020-09-25 0 0.940 0.900 0.940 - - 0 0 - 0.911 0.872 0.911 - - 0 - -1.05%
2020-09-24 0 0.950 0.920 0.950 - - 0 0 - 0.920 0.891 0.920 - - 0 - -3.06%
2020-09-23 0 0.980 0.930 0.990 0.930 0.980 14,000 13,580 0.9700 0.950 0.901 0.959 0.901 0.950 14,449 0.9398 -3.92%
2020-09-22 0 1.020 0.980 1.020 - - 0 0 - 0.988 0.950 0.988 - - 0 - 0.00%
2020-09-21 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2020-09-18 0 1.020 1.000 1.020 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
2020-09-17 0 1.020 0.980 1.030 1.020 1.020 54,000 55,080 1.0200 0.988 0.950 0.998 0.988 0.988 55,733 0.9883 0.00%
2020-09-16 0 1.020 1.000 1.020 1.000 1.020 23,000 23,040 1.0017 0.988 0.969 0.988 0.969 0.988 23,738 0.9706 0.00%
2020-09-15 0 1.020 1.000 1.030 1.000 1.020 54,000 54,540 1.0100 0.988 0.969 0.998 0.969 0.988 55,733 0.9786 2.00%
2020-09-14 0 1.000 1.000 1.040 1.000 1.030 31,000 31,780 1.0252 0.969 0.969 1.008 0.969 0.998 31,995 0.9933 -2.91%
2020-09-11 0 1.030 1.000 1.030 - - 0 0 - 0.998 0.969 0.998 - - 0 - 0.00%
2020-09-10 0 1.030 1.000 1.040 1.000 1.040 122,000 123,190 1.0098 0.998 0.969 1.008 0.969 1.008 125,914 0.9784 0.98%
2020-09-09 0 1.020 0.980 1.040 1.000 1.020 3,000 3,020 1.0067 0.988 0.950 1.008 0.969 0.988 3,096 0.9754 2.00%
2020-09-08 0 1.000 1.000 1.040 1.000 1.000 11,000 11,000 1.0000 0.969 0.969 1.008 0.969 0.969 11,353 0.9689 -1.96%
2020-09-07 0 1.020 0.990 1.040 0.990 1.020 896,000 905,940 1.0111 0.988 0.959 1.008 0.959 0.988 924,749 0.9797 3.03%
2020-09-04 0 0.990 0.990 1.020 0.960 0.990 19,000 18,780 0.9884 0.959 0.959 0.988 0.930 0.959 19,610 0.9577 -1.00%
2020-09-03 0 1.000 1.000 1.020 1.000 1.010 15,000 15,020 1.0013 0.969 0.969 0.988 0.969 0.979 15,481 0.9702 -2.91%
2020-09-02 0 1.030 1.000 1.030 1.000 1.030 624,000 642,170 1.0291 0.998 0.969 0.998 0.969 0.998 644,021 0.9971 3.00%
2020-09-01 0 1.000 1.000 1.030 1.000 1.030 82,000 84,380 1.0290 0.969 0.969 0.998 0.969 0.998 84,631 0.9970 -1.96%
2020-08-31 0 1.020 1.020 1.050 1.010 1.050 176,000 182,430 1.0365 0.988 0.988 1.017 0.979 1.017 181,647 1.0043 0.99%
2020-08-28 0 1.010 1.000 1.040 1.000 1.020 11,000 11,150 1.0136 0.979 0.969 1.008 0.969 0.988 11,353 0.9821 3.06%
2020-08-27 0 0.980 0.970 1.010 0.980 1.020 17,000 16,970 0.9982 0.950 0.940 0.979 0.950 0.988 17,545 0.9672 -3.92%
2020-08-26 0 1.020 1.000 1.020 0.980 1.030 185,000 187,160 1.0117 0.988 0.969 0.988 0.950 0.998 190,936 0.9802 4.08%
2020-08-25 0 0.980 0.980 1.030 0.970 1.030 11,000 10,990 0.9991 0.950 0.950 0.998 0.940 0.998 11,353 0.9680 -3.92%
2020-08-24 0 1.020 1.020 1.050 1.010 1.030 28,000 28,600 1.0214 0.988 0.988 1.017 0.979 0.998 28,898 0.9897 -2.86%
2020-08-21 0 1.050 1.010 1.050 1.000 1.050 13,000 13,290 1.0223 1.017 0.979 1.017 0.969 1.017 13,417 0.9905 0.96%
2020-08-20 0 1.040 1.000 1.050 1.030 1.040 59,000 61,290 1.0388 1.008 0.969 1.017 0.998 1.008 60,893 1.0065 0.97%
2020-08-19 0 1.030 1.020 1.040 1.000 1.030 180,000 183,760 1.0209 0.998 0.988 1.008 0.969 0.998 185,775 0.9892 0.00%
2020-08-18 0 1.030 0.990 1.030 0.980 1.040 559,000 566,070 1.0126 0.998 0.959 0.998 0.950 1.008 576,936 0.9812 -2.83%
2020-08-17 0 1.060 1.040 1.070 1.040 1.060 37,000 38,850 1.0500 1.027 1.008 1.037 1.008 1.027 38,187 1.0174 0.00%
2020-08-14 0 1.060 1.050 1.060 1.040 1.100 192,000 205,930 1.0726 1.027 1.017 1.027 1.008 1.066 198,160 1.0392 0.95%
2020-08-13 0 1.050 1.020 1.060 1.020 1.060 235,000 247,060 1.0513 1.017 0.988 1.027 0.988 1.027 242,540 1.0186 2.94%
2020-08-12 0 1.020 1.020 1.060 0.990 1.080 690,000 708,590 1.0269 0.988 0.988 1.027 0.959 1.046 712,139 0.9950 -1.92%
2020-08-11 0 1.040 1.040 1.080 1.040 1.090 511,000 548,130 1.0727 1.008 1.008 1.046 1.008 1.056 527,396 1.0393 -0.95%
2020-08-10 0 1.050 1.040 1.080 1.040 1.090 79,000 84,070 1.0642 1.017 1.008 1.046 1.008 1.056 81,535 1.0311 -0.94%
2020-08-07 0 1.060 1.040 1.090 1.020 1.100 211,000 219,810 1.0418 1.027 1.008 1.056 0.988 1.066 217,770 1.0094 0.00%
2020-08-06 0 1.060 1.030 1.070 1.040 1.060 47,000 49,420 1.0515 1.027 0.998 1.037 1.008 1.027 48,508 1.0188 0.95%
2020-08-05 0 1.050 1.040 1.070 1.040 1.060 39,000 41,120 1.0544 1.017 1.008 1.037 1.008 1.027 40,251 1.0216 -1.87%
2020-08-04 0 1.070 1.040 1.070 1.040 1.090 384,000 406,180 1.0578 1.037 1.008 1.037 1.008 1.056 396,321 1.0249 -1.83%
2020-08-03 0 1.090 1.060 1.120 1.060 1.130 124,000 133,580 1.0773 1.056 1.027 1.085 1.027 1.095 127,979 1.0438 2.83%
2020-07-31 0 1.060 1.040 1.070 1.040 1.070 242,000 256,130 1.0584 1.027 1.008 1.037 1.008 1.037 249,765 1.0255 0.00%
2020-07-30 0 1.060 1.040 1.070 1.040 1.070 69,000 72,370 1.0488 1.027 1.008 1.037 1.008 1.037 71,214 1.0162 1.92%
2020-07-29 0 1.040 1.040 1.070 1.040 1.060 236,000 246,680 1.0453 1.008 1.008 1.037 1.008 1.027 243,572 1.0128 0.00%
2020-07-28 0 1.040 1.040 1.070 1.040 1.070 92,000 95,890 1.0423 1.008 1.008 1.037 1.008 1.037 94,952 1.0099 0.00%
2020-07-27 0 1.040 1.040 1.070 1.040 1.080 123,000 130,860 1.0639 1.008 1.008 1.037 1.008 1.046 126,947 1.0308 -3.70%
2020-07-24 0 1.080 1.060 1.080 1.060 1.090 99,000 106,020 1.0709 1.046 1.027 1.046 1.027 1.056 102,176 1.0376 0.00%
2020-07-23 0 1.080 1.080 1.120 1.050 1.120 1,435,300 1,540,736 1.0735 1.046 1.046 1.085 1.017 1.085 1,481,352 1.0401 1.89%
2020-07-22 0 1.060 1.040 1.060 1.040 1.070 1,250,000 1,316,800 1.0534 1.027 1.008 1.027 1.008 1.037 1,290,107 1.0207 -0.93%
2020-07-21 0 1.070 1.030 1.070 1.050 1.070 367,000 386,790 1.0539 1.037 0.998 1.037 1.017 1.037 378,775 1.0212 0.94%
2020-07-20 0 1.060 1.040 1.070 1.030 1.060 534,000 557,710 1.0444 1.027 1.008 1.037 0.998 1.027 551,134 1.0119 2.91%
2020-07-17 0 1.030 1.030 1.070 1.020 1.070 978,000 1,023,300 1.0463 0.998 0.998 1.037 0.988 1.037 1,009,380 1.0138 -1.90%
2020-07-16 0 1.050 1.020 1.050 1.020 1.050 1,009,000 1,045,950 1.0366 1.017 0.988 1.017 0.988 1.017 1,041,374 1.0044 -0.94%
2020-07-15 0 1.060 1.030 1.060 0.980 1.060 1,328,000 1,388,960 1.0459 1.027 0.998 1.027 0.950 1.027 1,370,610 1.0134 0.95%
2020-07-14 0 1.050 1.020 1.060 0.960 1.050 1,351,000 1,377,460 1.0196 1.017 0.988 1.027 0.930 1.017 1,394,348 0.9879 0.00%
2020-07-13 0 1.050 1.010 1.050 0.950 1.060 1,385,000 1,430,410 1.0328 1.017 0.979 1.017 0.920 1.027 1,429,439 1.0007 1.94%
2020-07-10 0 1.030 1.010 1.050 1.000 1.050 272,000 275,530 1.0130 0.998 0.979 1.017 0.969 1.017 280,727 0.9815 -1.90%
2020-07-09 0 1.050 1.020 1.060 1.020 1.060 409,000 428,410 1.0475 1.017 0.988 1.027 0.988 1.027 422,123 1.0149 -0.94%
2020-07-08 0 1.060 1.020 1.060 1.020 1.060 521,500 538,955 1.0335 1.027 0.988 1.027 0.988 1.027 538,233 1.0013 3.92%
2020-07-07 0 1.020 1.020 1.050 1.000 1.060 707,000 736,160 1.0412 0.988 0.988 1.017 0.969 1.027 729,684 1.0089 -3.77%
2020-07-06 0 1.060 0.990 1.060 1.000 1.060 429,000 443,180 1.0331 1.027 0.959 1.027 0.969 1.027 442,765 1.0009 1.92%
2020-07-03 0 1.040 0.990 1.040 0.950 1.060 262,000 270,750 1.0334 1.008 0.959 1.008 0.920 1.027 270,406 1.0013 8.33%
2020-07-02 0 0.960 0.960 1.020 0.940 1.060 515,000 517,980 1.0058 0.930 0.930 0.988 0.911 1.027 531,524 0.9745 -5.88%
2020-06-30 0 1.020 0.980 1.020 0.970 1.040 26,000 25,920 0.9969 0.988 0.950 0.988 0.940 1.008 26,834 0.9659 -1.92%
2020-06-29 0 1.040 1.020 1.050 1.000 1.060 598,000 625,770 1.0464 1.008 0.988 1.017 0.969 1.027 617,187 1.0139 9.47%
2020-06-26 0 0.950 0.950 1.000 0.920 0.970 440,300 417,353 0.9479 0.920 0.920 0.969 0.891 0.940 454,427 0.9184 -11.21%
2020-06-24 0 1.070 0.970 1.070 0.950 1.080 437,000 440,170 1.0073 1.037 0.940 1.037 0.920 1.046 451,021 0.9759 2.88%
2020-06-23 0 1.040 1.000 1.040 1.040 1.060 117,000 122,590 1.0478 1.008 0.969 1.008 1.008 1.027 120,754 1.0152 0.00%
2020-06-22 0 1.040 1.040 1.060 1.040 1.060 32,000 33,330 1.0416 1.008 1.008 1.027 1.008 1.027 33,027 1.0092 -2.80%
2020-06-19 0 1.070 1.040 1.070 1.030 1.080 29,000 30,220 1.0421 1.037 1.008 1.037 0.998 1.046 29,930 1.0097 2.88%
2020-06-18 0 1.040 1.040 1.080 1.030 1.090 588,000 632,660 1.0760 1.008 1.008 1.046 0.998 1.056 606,866 1.0425 -3.70%
2020-06-17 0 1.080 1.000 1.080 1.000 1.100 837,000 909,750 1.0869 1.046 0.969 1.046 0.969 1.066 863,856 1.0531 6.93%
2020-06-16 0 1.010 0.980 1.000 1.010 1.050 44,000 44,960 1.0218 0.979 0.950 0.969 0.979 1.017 45,412 0.9901 -0.98%
2020-06-15 0 1.020 1.000 1.050 1.000 1.050 161,000 167,850 1.0425 0.988 0.969 1.017 0.969 1.017 166,166 1.0101 -0.97%
2020-06-12 0 1.030 1.000 1.030 1.010 1.030 9,000 9,230 1.0256 0.998 0.969 0.998 0.979 0.998 9,289 0.9937 0.00%
2020-06-11 0 1.030 1.010 1.040 1.000 1.040 732,000 745,500 1.0184 0.998 0.979 1.008 0.969 1.008 755,487 0.9868 -0.96%
2020-06-10 0 1.040 1.010 1.050 1.000 1.050 263,000 273,450 1.0397 1.008 0.979 1.017 0.969 1.017 271,439 1.0074 0.00%
2020-06-09 0 1.040 1.010 1.040 0.990 1.050 739,000 769,640 1.0415 1.008 0.979 1.008 0.959 1.017 762,711 1.0091 5.05%
2020-06-08 0 0.990 0.990 1.020 0.980 1.020 180,000 178,900 0.9939 0.959 0.959 0.988 0.950 0.988 185,775 0.9630 -3.88%
2020-06-05 0 1.030 0.980 1.030 0.980 1.040 935,000 950,250 1.0163 0.998 0.950 0.998 0.950 1.008 965,000 0.9847 0.00%
2020-06-04 0 1.030 0.980 1.030 0.960 1.050 1,119,000 1,134,040 1.0134 0.998 0.950 0.998 0.930 1.017 1,154,904 0.9819 6.19%
2020-06-03 0 0.970 0.970 0.990 0.960 1.000 306,000 300,620 0.9824 0.940 0.940 0.959 0.930 0.969 315,818 0.9519 -2.02%
2020-06-02 0 0.990 0.950 0.990 0.970 1.000 193,000 190,680 0.9880 0.959 0.920 0.959 0.940 0.969 199,193 0.9573 1.02%
2020-06-01 0 0.980 0.950 0.990 0.970 1.000 308,000 302,260 0.9814 0.950 0.920 0.959 0.940 0.969 317,882 0.9509 0.00%
2020-05-29 0 0.980 0.940 1.010 0.940 1.010 187,000 180,180 0.9635 0.950 0.911 0.979 0.911 0.979 193,000 0.9336 1.03%
2020-05-28 0 0.970 0.970 0.980 0.940 0.980 260,000 254,220 0.9778 0.940 0.940 0.950 0.911 0.950 268,342 0.9474 0.00%
2020-05-27 0 0.970 0.950 0.980 0.950 0.990 174,000 165,550 0.9514 0.940 0.920 0.950 0.920 0.959 179,583 0.9219 -3.96%
2020-05-26 0 1.010 0.950 1.010 0.930 1.010 1,742,000 1,725,100 0.9903 0.979 0.920 0.979 0.901 0.979 1,797,893 0.9595 5.21%
2020-05-25 0 0.960 0.930 0.960 0.930 0.960 11,000 10,480 0.9527 0.930 0.901 0.930 0.901 0.930 11,353 0.9231 4.35%
2020-05-22 0 0.920 0.920 0.970 0.920 0.980 203,000 192,070 0.9462 0.891 0.891 0.940 0.891 0.950 209,513 0.9167 -4.17%
2020-05-21 0 0.960 0.920 0.980 - - 0 0 - 0.930 0.891 0.950 - - 0 - 0.00%
2020-05-20 0 0.960 0.920 0.980 - - 0 0 - 0.930 0.891 0.950 - - 0 - 0.00%
2020-05-19 0 0.960 0.960 0.980 0.950 1.040 1,098,000 1,083,140 0.9865 0.930 0.930 0.950 0.920 1.008 1,133,230 0.9558 -1.03%
2020-05-18 0 0.970 0.930 0.960 0.850 0.970 898,000 834,690 0.9295 0.940 0.901 0.930 0.824 0.940 926,813 0.9006 11.49%
2020-05-15 0 0.870 0.860 0.870 0.870 0.950 1,132,000 1,022,330 0.9031 0.843 0.833 0.843 0.843 0.920 1,168,321 0.8750 -6.45%
2020-05-14 0 0.930 0.930 0.950 0.930 1.000 1,057,000 1,017,600 0.9627 0.901 0.901 0.920 0.901 0.969 1,090,914 0.9328 -3.12%
2020-05-13 0 0.960 0.950 0.990 0.860 1.000 4,306,000 4,149,770 0.9637 0.930 0.920 0.959 0.833 0.969 4,444,160 0.9338 6.67%
2020-05-12 0 0.900 0.860 0.900 0.880 0.900 105,000 93,390 0.8894 0.872 0.833 0.872 0.853 0.872 108,369 0.8618 4.65%
2020-05-11 0 0.860 0.860 0.890 0.860 0.900 155,000 136,150 0.8784 0.833 0.833 0.862 0.833 0.872 159,973 0.8511 -5.49%
2020-05-08 0 0.910 0.860 0.930 0.850 0.910 88,000 77,490 0.8806 0.882 0.833 0.901 0.824 0.882 90,824 0.8532 1.11%
2020-05-07 0 0.900 0.860 0.910 0.860 0.920 90,000 79,060 0.8784 0.872 0.833 0.882 0.833 0.891 92,888 0.8511 3.45%
2020-05-06 0 0.870 0.870 0.920 0.870 0.930 37,000 32,710 0.8841 0.843 0.843 0.891 0.843 0.901 38,187 0.8566 -8.42%
2020-05-05 0 0.950 0.890 0.950 - - 0 0 - 0.920 0.862 0.920 - - 0 - 0.00%
2020-05-04 0 0.950 0.870 0.950 0.880 0.970 7,000 6,690 0.9557 0.920 0.843 0.920 0.853 0.940 7,225 0.9260 2.15%
2020-04-29 0 0.930 0.890 0.930 0.840 0.980 1,387,000 1,247,070 0.8991 0.901 0.862 0.901 0.814 0.950 1,431,503 0.8712 0.00%
2020-04-28 0 0.930 0.850 0.930 0.820 0.950 508,000 451,970 0.8897 0.901 0.824 0.901 0.795 0.920 524,299 0.8620 3.33%
2020-04-27 0 0.900 0.820 0.910 0.800 0.900 530,000 454,060 0.8567 0.872 0.795 0.882 0.775 0.872 547,005 0.8301 2.27%
2020-04-24 0 0.880 0.870 0.880 0.800 0.880 189,000 161,670 0.8554 0.853 0.843 0.853 0.775 0.853 195,064 0.8288 2.33%
2020-04-23 0 0.860 0.760 0.860 0.750 0.860 21,000 17,130 0.8157 0.833 0.736 0.833 0.727 0.833 21,674 0.7904 7.50%
2020-04-22 0 0.800 0.800 0.830 0.800 0.800 197,000 157,600 0.8000 0.775 0.775 0.804 0.775 0.775 203,321 0.7751 0.00%
2020-04-21 0 0.800 0.720 0.800 0.790 0.890 267,000 215,600 0.8075 0.775 0.698 0.775 0.765 0.862 275,567 0.7824 -10.11%
2020-04-20 0 0.890 0.840 0.890 0.810 0.900 982,000 867,990 0.8839 0.862 0.814 0.862 0.785 0.872 1,013,508 0.8564 3.49%
2020-04-17 0 0.860 0.830 0.870 0.830 0.860 63,000 53,850 0.8548 0.833 0.804 0.843 0.804 0.833 65,021 0.8282 1.18%
2020-04-16 0 0.850 0.810 0.860 0.800 0.850 461,000 373,290 0.8097 0.824 0.785 0.833 0.775 0.824 475,791 0.7846 4.94%
2020-04-15 0 0.810 0.810 0.830 0.800 0.830 31,000 25,460 0.8213 0.785 0.785 0.804 0.775 0.804 31,995 0.7958 -1.22%
2020-04-14 0 0.820 0.790 0.820 0.800 0.850 12,000 9,700 0.8083 0.795 0.765 0.795 0.775 0.824 12,385 0.7832 1.23%
2020-04-09 0 0.810 0.760 0.810 0.800 0.820 43,000 34,680 0.8065 0.785 0.736 0.785 0.775 0.795 44,380 0.7814 0.00%
2020-04-08 0 0.810 0.810 0.850 0.800 0.880 623,000 508,930 0.8169 0.785 0.785 0.824 0.775 0.853 642,989 0.7915 -6.90%
2020-04-07 0 0.870 0.850 0.870 0.860 0.870 5,000 4,330 0.8660 0.843 0.824 0.843 0.833 0.843 5,160 0.8391 -1.14%
2020-04-06 0 0.880 0.860 0.880 0.830 0.890 49,000 41,980 0.8567 0.853 0.833 0.853 0.804 0.862 50,572 0.8301 3.53%
2020-04-03 0 0.850 0.800 0.850 0.770 0.850 32,000 25,240 0.7888 0.824 0.775 0.824 0.746 0.824 33,027 0.7642 4.94%
2020-04-02 0 0.810 0.770 0.900 0.770 0.820 271,000 216,960 0.8006 0.785 0.746 0.872 0.746 0.795 279,695 0.7757 -1.22%
2020-04-01 0 0.820 0.740 0.830 0.740 0.850 69,000 55,140 0.7991 0.795 0.717 0.804 0.717 0.824 71,214 0.7743 -6.82%
2020-03-31 0 0.880 0.790 0.880 0.820 0.880 264,000 225,240 0.8532 0.853 0.765 0.853 0.795 0.853 272,471 0.8267 4.76%
2020-03-30 0 0.840 0.820 0.840 0.830 0.840 244,000 204,950 0.8400 0.814 0.795 0.814 0.804 0.814 251,829 0.8138 0.00%
2020-03-27 0 0.840 0.760 0.840 0.730 0.860 891,000 743,300 0.8342 0.814 0.736 0.814 0.707 0.833 919,588 0.8083 12.00%
2020-03-26 0 0.750 0.750 0.810 0.750 0.810 205,000 162,600 0.7932 0.727 0.727 0.785 0.727 0.785 211,578 0.7685 -6.25%
2020-03-25 0 0.800 0.800 0.810 0.800 0.810 357,000 285,610 0.8000 0.775 0.775 0.785 0.775 0.785 368,455 0.7752 1.27%
2020-03-24 0 0.790 0.740 0.790 0.790 0.790 26,000 20,540 0.7900 0.765 0.717 0.765 0.765 0.765 26,834 0.7654 -1.25%
2020-03-23 0 0.800 0.750 0.800 0.750 0.810 34,000 26,130 0.7685 0.775 0.727 0.775 0.727 0.785 35,091 0.7446 5.26%
2020-03-20 0 0.760 0.750 0.760 0.720 0.770 385,000 291,090 0.7561 0.736 0.727 0.736 0.698 0.746 397,353 0.7326 -1.30%
2020-03-19 0 0.770 0.710 0.770 0.700 0.780 250,300 189,781 0.7582 0.746 0.688 0.746 0.678 0.756 258,331 0.7346 -1.28%
2020-03-18 0 0.780 0.760 0.780 0.780 0.810 157,000 123,060 0.7838 0.756 0.736 0.756 0.756 0.785 162,037 0.7595 0.00%
2020-03-17 0 0.780 0.760 0.820 0.720 0.780 54,000 41,020 0.7596 0.756 0.736 0.795 0.698 0.756 55,733 0.7360 -3.70%
2020-03-16 0 0.810 0.780 0.820 0.760 0.810 784,000 624,650 0.7967 0.785 0.756 0.795 0.736 0.785 809,155 0.7720 1.25%
2020-03-13 0 0.800 0.750 0.800 0.750 0.800 337,000 265,560 0.7880 0.775 0.727 0.775 0.727 0.775 347,813 0.7635 1.27%
2020-03-12 0 0.790 0.760 0.790 0.720 0.790 647,000 493,220 0.7623 0.765 0.736 0.765 0.698 0.765 667,759 0.7386 1.28%
2020-03-11 0 0.780 0.780 0.790 0.720 0.780 112,000 81,620 0.7288 0.756 0.756 0.765 0.698 0.756 115,594 0.7061 6.85%
2020-03-10 0 0.730 0.730 0.760 0.650 0.750 433,000 314,470 0.7263 0.707 0.707 0.736 0.630 0.727 446,893 0.7037 12.31%
2020-03-09 0 0.650 0.630 0.650 0.650 0.830 1,408,000 1,052,350 0.7474 0.630 0.610 0.630 0.630 0.804 1,453,176 0.7242 -26.97%
2020-03-06 0 0.890 0.880 0.890 0.760 0.900 1,394,000 1,189,480 0.8533 0.862 0.853 0.862 0.736 0.872 1,438,727 0.8268 4.71%
2020-03-05 0 0.850 0.790 0.850 0.750 0.850 257,000 206,640 0.8040 0.824 0.765 0.824 0.727 0.824 265,246 0.7791 11.84%
2020-03-04 0 0.760 0.720 0.760 0.720 0.780 12,000 8,740 0.7283 0.736 0.698 0.736 0.698 0.756 12,385 0.7057 0.00%
2020-03-03 0 0.760 0.760 0.790 0.750 0.790 192,000 148,830 0.7752 0.736 0.736 0.765 0.727 0.765 198,160 0.7511 2.70%
2020-03-02 0 0.740 0.670 0.760 0.670 0.740 165,000 119,500 0.7242 0.717 0.649 0.736 0.649 0.717 170,294 0.7017 1.37%
2020-02-28 0 0.730 0.710 0.750 0.670 0.750 318,000 228,570 0.7188 0.707 0.688 0.727 0.649 0.727 328,203 0.6964 4.29%
2020-02-27 0 0.700 0.700 0.760 0.690 0.790 645,000 473,520 0.7341 0.678 0.678 0.736 0.669 0.765 665,695 0.7113 4.48%
2020-02-26 0 0.670 0.660 0.690 0.670 0.690 83,000 55,650 0.6705 0.649 0.639 0.669 0.649 0.669 85,663 0.6496 -1.47%
2020-02-25 0 0.680 0.640 0.680 0.610 0.680 13,000 8,210 0.6315 0.659 0.620 0.659 0.591 0.659 13,417 0.6119 -1.45%
2020-02-24 0 0.690 0.660 0.710 0.670 0.690 18,000 12,300 0.6833 0.669 0.639 0.688 0.649 0.669 18,578 0.6621 1.47%
2020-02-21 0 0.680 0.650 0.700 0.680 0.680 2,000 1,360 0.6800 0.659 0.630 0.678 0.659 0.659 2,064 0.6589 0.00%
2020-02-20 0 0.680 0.660 0.680 0.670 0.690 22,000 14,960 0.6800 0.659 0.639 0.659 0.649 0.669 22,706 0.6589 0.00%
2020-02-19 0 0.680 0.650 0.680 0.630 0.700 59,500 39,285 0.6603 0.659 0.630 0.659 0.610 0.678 61,409 0.6397 -2.86%
2020-02-18 0 0.700 0.660 0.720 0.650 0.700 1,185,000 828,820 0.6994 0.678 0.639 0.698 0.630 0.678 1,223,021 0.6777 9.38%
2020-02-17 0 0.640 0.610 0.650 0.640 0.650 53,000 33,930 0.6402 0.620 0.591 0.630 0.620 0.630 54,701 0.6203 0.00%
2020-02-14 0 0.640 0.590 0.650 0.640 0.640 167,000 106,880 0.6400 0.620 0.572 0.630 0.620 0.620 172,358 0.6201 0.00%
2020-02-13 0 0.640 0.580 0.640 0.580 0.650 387,000 238,120 0.6153 0.620 0.562 0.620 0.562 0.630 399,417 0.5962 8.47%
2020-02-12 0 0.590 0.580 0.610 0.550 0.600 218,000 130,030 0.5965 0.572 0.562 0.591 0.533 0.581 224,995 0.5779 3.51%
2020-02-11 0 0.570 0.540 0.600 0.570 0.580 16,000 9,250 0.5781 0.552 0.523 0.581 0.552 0.562 16,513 0.5602 -3.39%
2020-02-10 0 0.590 0.580 0.600 0.570 0.590 7,000 4,050 0.5786 0.572 0.562 0.581 0.552 0.572 7,225 0.5606 -1.67%
2020-02-07 0 0.600 0.590 0.620 - - 0 0 - 0.581 0.572 0.601 - - 0 - 0.00%
2020-02-06 0 0.600 0.590 0.620 0.600 0.620 4,000 2,430 0.6075 0.581 0.572 0.601 0.581 0.601 4,128 0.5886 -1.64%
2020-02-05 0 0.610 0.570 0.610 0.590 0.620 12,000 7,130 0.5942 0.591 0.552 0.591 0.572 0.601 12,385 0.5757 -6.15%
2020-02-04 0 0.650 0.570 0.650 - - 0 0 - 0.630 0.552 0.630 - - 0 - -1.52%
2020-02-03 0 0.660 0.630 0.660 0.640 0.660 40,000 25,650 0.6413 0.639 0.610 0.639 0.620 0.639 41,283 0.6213 1.54%
2020-01-31 0 0.650 0.590 0.650 0.650 0.650 160,000 104,000 0.6500 0.630 0.572 0.630 0.630 0.630 165,134 0.6298 1.56%
2020-01-30 0 0.640 0.580 0.640 0.640 0.650 102,000 65,290 0.6401 0.620 0.562 0.620 0.620 0.630 105,273 0.6202 0.00%
2020-01-29 0 0.640 0.580 0.640 0.630 0.640 30,000 18,920 0.6307 0.620 0.562 0.620 0.610 0.620 30,963 0.6111 0.00%
2020-01-24 0 0.640 0.590 0.640 - - 0 0 - 0.620 0.572 0.620 - - 0 - 0.00%
2020-01-23 0 0.640 0.590 0.650 - - 0 0 - 0.620 0.572 0.630 - - 0 - 0.00%
2020-01-22 0 0.640 0.590 0.640 0.640 0.640 28,000 17,920 0.6400 0.620 0.572 0.620 0.620 0.620 28,898 0.6201 0.00%
2020-01-21 0 0.640 0.560 0.640 0.640 0.650 62,000 40,060 0.6461 0.620 0.543 0.620 0.620 0.630 63,989 0.6260 4.92%
2020-01-20 0 0.610 0.590 0.610 0.600 0.630 22,000 13,240 0.6018 0.591 0.572 0.591 0.581 0.610 22,706 0.5831 3.39%
2020-01-17 0 0.590 0.560 0.590 0.590 0.620 232,000 136,940 0.5903 0.572 0.543 0.572 0.572 0.601 239,444 0.5719 1.72%
2020-01-16 0 0.580 0.580 0.600 0.530 0.580 286,000 157,110 0.5493 0.562 0.562 0.581 0.514 0.562 295,176 0.5323 3.57%
2020-01-15 0 0.560 0.540 0.580 0.530 0.560 12,000 6,420 0.5350 0.543 0.523 0.562 0.514 0.543 12,385 0.5184 -1.75%
2020-01-14 0 0.570 0.530 0.580 0.540 0.570 95,000 53,860 0.5669 0.552 0.514 0.562 0.523 0.552 98,048 0.5493 1.79%
2020-01-13 0 0.560 0.560 0.570 0.560 0.570 24,000 13,550 0.5646 0.543 0.543 0.552 0.543 0.552 24,770 0.5470 -5.08%
2020-01-10 0 0.590 0.590 0.630 0.590 0.590 6,000 3,540 0.5900 0.572 0.572 0.610 0.572 0.572 6,193 0.5717 -3.28%
2020-01-09 0 0.610 0.600 0.610 0.610 0.650 49,000 30,390 0.6202 0.591 0.581 0.591 0.591 0.630 50,572 0.6009 -4.69%
2020-01-08 0 0.640 0.590 0.650 - - 0 0 - 0.620 0.572 0.630 - - 0 - 0.00%
2020-01-07 0 0.640 0.590 0.640 0.600 0.660 18,000 11,410 0.6339 0.620 0.572 0.620 0.581 0.639 18,578 0.6142 -3.03%
2020-01-06 0 0.660 0.600 0.660 0.600 0.660 23,000 13,860 0.6026 0.639 0.581 0.639 0.581 0.639 23,738 0.5839 4.76%
2020-01-03 0 0.630 0.590 0.670 - - 0 0 - 0.610 0.572 0.649 - - 0 - 0.00%
2020-01-02 0 0.630 0.630 0.640 0.630 0.660 12,000 7,670 0.6392 0.610 0.610 0.620 0.610 0.639 12,385 0.6193 0.00%
2019-12-31 0 0.630 0.620 0.640 0.580 0.630 21,000 12,940 0.6162 0.610 0.601 0.620 0.562 0.610 21,674 0.5970 3.28%
2019-12-30 0 0.610 0.590 0.610 0.610 0.650 96,000 58,640 0.6108 0.591 0.572 0.591 0.591 0.630 99,080 0.5918 0.00%
2019-12-27 0 0.610 0.610 0.630 0.600 0.680 338,000 209,270 0.6191 0.591 0.591 0.610 0.581 0.659 348,845 0.5999 1.67%
2019-12-24 0 0.600 0.580 0.630 - - 0 0 - 0.581 0.562 0.610 - - 0 - 0.00%
2019-12-23 0 0.600 0.600 0.650 0.590 0.630 110,000 66,030 0.6003 0.581 0.581 0.630 0.572 0.610 113,529 0.5816 -3.23%
2019-12-20 0 0.620 0.600 0.610 - - 0 0 - 0.601 0.581 0.591 - - 0 - 0.00%
2019-12-19 0 0.620 0.580 0.620 0.550 0.620 272,000 158,200 0.5816 0.601 0.562 0.601 0.533 0.601 280,727 0.5635 -4.62%
2019-12-18 0 0.650 0.550 0.650 0.600 0.650 87,000 53,700 0.6172 0.630 0.533 0.630 0.581 0.630 89,791 0.5981 22.64%
2019-12-17 0 0.530 0.530 0.630 0.530 0.540 57,000 30,770 0.5398 0.514 0.514 0.610 0.514 0.523 58,829 0.5230 -8.62%
2019-12-16 0 0.580 0.530 0.630 0.520 0.580 7,100 3,899 0.5492 0.562 0.514 0.610 0.504 0.562 7,328 0.5321 0.00%
2019-12-13 0 0.580 0.510 0.640 - - 0 0 - 0.562 0.494 0.620 - - 0 - 0.00%
2019-12-12 0 0.580 0.530 0.590 0.530 0.600 202,000 120,210 0.5951 0.562 0.514 0.572 0.514 0.581 208,481 0.5766 -6.45%
2019-12-11 0 0.620 0.540 0.620 0.610 0.620 60,000 36,720 0.6120 0.601 0.523 0.601 0.591 0.601 61,925 0.5930 0.00%
2019-12-10 0 0.620 0.600 0.640 0.590 0.620 35,000 20,970 0.5991 0.601 0.581 0.620 0.572 0.601 36,123 0.5805 3.33%
2019-12-09 0 0.600 0.500 0.600 0.510 0.600 2,000 1,110 0.5550 0.581 0.484 0.581 0.494 0.581 2,064 0.5377 5.26%
2019-12-06 0 0.570 0.520 0.570 - - 0 0 - 0.552 0.504 0.552 - - 0 - 0.00%
2019-12-05 0 0.570 0.500 0.570 0.495 0.580 118,000 61,485 0.5211 0.552 0.484 0.552 0.480 0.562 121,786 0.5049 -1.72%
2019-12-04 0 0.580 0.485 0.580 0.530 0.580 50,000 28,030 0.5606 0.562 0.470 0.562 0.514 0.562 51,604 0.5432 9.43%
2019-12-03 0 0.530 0.475 0.530 0.470 0.530 58,000 27,820 0.4797 0.514 0.460 0.514 0.455 0.514 59,861 0.4647 11.58%
2019-12-02 0 0.475 0.475 0.500 0.435 0.475 46,000 21,570 0.4689 0.460 0.460 0.484 0.421 0.460 47,476 0.4543 -6.86%
2019-11-29 0 0.510 0.500 0.510 - - 0 0 - 0.494 0.484 0.494 - - 0 - 0.00%
2019-11-28 0 0.510 0.500 0.540 0.500 0.510 55,000 27,530 0.5005 0.494 0.484 0.523 0.484 0.494 56,765 0.4850 0.00%
2019-11-27 0 0.510 0.480 0.510 - - 0 0 - 0.494 0.465 0.494 - - 0 - 0.00%
2019-11-26 0 0.510 0.480 0.510 - - 0 0 - 0.494 0.465 0.494 - - 0 - 0.00%
2019-11-25 0 0.510 0.485 0.510 0.480 0.510 150,000 73,125 0.4875 0.494 0.470 0.494 0.465 0.494 154,813 0.4723 -3.77%
2019-11-22 0 0.530 0.485 0.540 - - 0 0 - 0.514 0.470 0.523 - - 0 - 0.00%
2019-11-21 0 0.530 0.510 0.540 0.500 0.530 10,000 5,090 0.5090 0.514 0.494 0.523 0.484 0.514 10,321 0.4932 3.92%
2019-11-20 0 0.510 0.510 0.540 0.510 0.540 65,000 33,180 0.5105 0.494 0.494 0.523 0.494 0.523 67,086 0.4946 -5.56%
2019-11-19 0 0.540 0.510 0.570 0.540 0.540 1,000 540 0.5400 0.523 0.494 0.552 0.523 0.523 1,032 0.5232 5.88%
2019-11-18 0 0.510 0.510 0.520 0.510 0.550 67,000 34,410 0.5136 0.494 0.494 0.504 0.494 0.533 69,150 0.4976 -3.77%
2019-11-15 0 0.530 0.500 0.540 0.500 0.530 21,000 10,530 0.5014 0.514 0.484 0.523 0.484 0.514 21,674 0.4858 8.16%
2019-11-14 0 0.490 0.490 0.570 0.480 0.510 31,000 15,185 0.4898 0.475 0.475 0.552 0.465 0.494 31,995 0.4746 -12.50%
2019-11-13 0 0.560 0.510 0.560 0.465 0.590 58,000 32,695 0.5637 0.543 0.494 0.543 0.451 0.572 59,861 0.5462 9.80%
2019-11-12 0 0.510 0.480 0.530 - - 0 0 - 0.494 0.465 0.514 - - 0 - 0.00%
2019-11-11 0 0.510 0.475 0.520 0.470 0.510 30,000 14,235 0.4745 0.494 0.460 0.504 0.455 0.494 30,963 0.4597 0.00%
2019-11-08 0 0.510 0.510 0.530 0.510 0.510 39,000 19,890 0.5100 0.494 0.494 0.514 0.494 0.494 40,251 0.4941 -1.92%
2019-11-07 0 0.520 0.490 0.530 - - 0 0 - 0.504 0.475 0.514 - - 0 - 0.00%
2019-11-06 0 0.520 0.470 0.520 0.470 0.520 25,000 11,930 0.4772 0.504 0.455 0.504 0.455 0.504 25,802 0.4624 4.00%
2019-11-05 0 0.500 0.500 0.570 0.500 0.520 51,000 25,540 0.5008 0.484 0.484 0.552 0.484 0.504 52,636 0.4852 -1.96%
2019-11-04 0 0.510 0.510 0.520 0.510 0.520 55,000 28,340 0.5153 0.494 0.494 0.504 0.494 0.504 56,765 0.4993 0.00%
2019-11-01 0 0.510 0.510 0.550 0.510 0.520 23,000 11,870 0.5161 0.494 0.494 0.533 0.494 0.504 23,738 0.5000 0.00%
2019-10-31 0 0.510 0.510 0.570 0.475 0.510 22,000 10,895 0.4952 0.494 0.494 0.552 0.460 0.494 22,706 0.4798 0.00%
2019-10-30 0 0.510 0.510 0.570 0.510 0.510 13,000 6,630 0.5100 0.494 0.494 0.552 0.494 0.494 13,417 0.4941 0.00%
2019-10-29 0 0.510 0.480 0.580 - - 0 0 - 0.494 0.465 0.562 - - 0 - 0.00%
2019-10-28 0 0.510 0.485 0.520 0.480 0.510 13,000 6,270 0.4823 0.494 0.470 0.504 0.465 0.494 13,417 0.4673 -1.92%
2019-10-25 0 0.520 0.485 0.580 - - 0 0 - 0.504 0.470 0.562 - - 0 - 0.00%
2019-10-24 0 0.520 0.500 0.520 - - 0 0 - 0.504 0.484 0.504 - - 0 - -1.89%
2019-10-23 0 0.530 0.500 0.530 0.520 0.530 52,000 27,060 0.5204 0.514 0.484 0.514 0.504 0.514 53,668 0.5042 -7.02%
2019-10-22 0 0.570 0.495 0.570 - - 0 0 - 0.552 0.480 0.552 - - 0 - -1.72%
2019-10-21 0 0.580 0.490 0.580 - - 0 0 - 0.562 0.475 0.562 - - 0 - 0.00%
2019-10-18 0 0.580 0.480 0.580 0.580 0.580 1,000 580 0.5800 0.562 0.465 0.562 0.562 0.562 1,032 0.5620 9.43%
2019-10-17 0 0.530 0.530 0.540 0.520 0.540 259,000 138,620 0.5352 0.514 0.514 0.523 0.504 0.523 267,310 0.5186 3.92%
2019-10-16 0 0.510 0.510 0.540 0.510 0.510 2,000 1,020 0.5100 0.494 0.494 0.523 0.494 0.494 2,064 0.4941 0.00%
2019-10-15 0 0.510 0.510 0.560 0.510 0.520 60,000 30,800 0.5133 0.494 0.494 0.543 0.494 0.504 61,925 0.4974 -3.77%
2019-10-14 0 0.530 0.485 0.530 0.485 0.530 7,000 3,440 0.4914 0.514 0.470 0.514 0.470 0.514 7,225 0.4762 0.00%
2019-10-11 0 0.530 0.500 0.560 0.510 0.530 62,000 32,530 0.5247 0.514 0.484 0.543 0.494 0.514 63,989 0.5084 3.92%
2019-10-10 0 0.510 0.475 0.580 - - 1,000 580 0.5800 0.494 0.460 0.562 - - 1,032 0.5620 0.00%
2019-10-09 0 0.510 0.470 0.520 0.510 0.510 51,000 26,010 0.5100 0.494 0.455 0.504 0.494 0.494 52,636 0.4941 0.00%
2019-10-08 0 0.510 0.480 0.510 0.470 0.510 11,000 5,210 0.4736 0.494 0.465 0.494 0.455 0.494 11,353 0.4589 2.00%
2019-10-04 0 0.500 0.470 0.520 - - 0 0 - 0.484 0.455 0.504 - - 0 - 0.00%
2019-10-03 0 0.500 0.465 0.530 - - 0 0 - 0.484 0.451 0.514 - - 0 - 0.00%
2019-10-02 0 0.500 0.460 0.500 - - 0 0 - 0.484 0.446 0.484 - - 0 - 0.00%
2019-09-30 0 0.500 0.500 0.540 0.500 0.500 4,000 2,000 0.5000 0.484 0.484 0.523 0.484 0.484 4,128 0.4845 -5.66%
2019-09-27 0 0.530 0.475 0.550 - - 0 0 - 0.514 0.460 0.533 - - 0 - 0.00%
2019-09-26 0 0.530 0.500 0.540 0.500 0.530 16,000 8,330 0.5206 0.514 0.484 0.523 0.484 0.514 16,513 0.5044 3.92%
2019-09-25 0 0.510 0.470 0.520 - - 0 0 - 0.494 0.455 0.504 - - 0 - 0.00%
2019-09-24 0 0.510 0.480 0.540 0.470 0.510 32,000 15,205 0.4752 0.494 0.465 0.523 0.455 0.494 33,027 0.4604 6.25%
2019-09-23 0 0.480 0.480 0.500 0.480 0.510 76,400 36,933 0.4834 0.465 0.465 0.484 0.465 0.494 78,851 0.4684 0.00%
2019-09-20 0 0.480 0.480 0.500 0.470 0.490 48,000 23,430 0.4881 0.465 0.465 0.484 0.455 0.475 49,540 0.4730 -4.00%
2019-09-19 0 0.500 0.500 0.520 0.460 0.500 13,000 6,200 0.4769 0.484 0.484 0.504 0.446 0.484 13,417 0.4621 -5.66%
2019-09-18 0 0.530 0.500 0.530 0.530 0.530 58,000 29,060 0.5010 0.514 0.484 0.514 0.514 0.514 59,861 0.4855 7.07%
2019-09-17 0 0.495 0.495 0.550 0.490 0.495 110,000 54,140 0.4922 0.480 0.480 0.533 0.475 0.480 113,529 0.4769 -1.00%
2019-09-16 0 0.500 0.475 0.500 0.480 0.500 180,000 87,185 0.4844 0.484 0.460 0.484 0.465 0.484 185,775 0.4693 -3.85%
2019-09-13 0 0.520 0.485 0.520 0.470 0.520 12,000 5,730 0.4775 0.504 0.470 0.504 0.455 0.504 12,385 0.4627 -5.45%
2019-09-12 0 0.550 0.490 0.550 - - 0 0 - 0.533 0.475 0.533 - - 0 - 0.00%
2019-09-11 0 0.550 0.500 0.550 0.500 0.550 27,000 13,600 0.5037 0.533 0.484 0.533 0.484 0.533 27,866 0.4880 11.11%
2019-09-10 0 0.495 0.495 0.550 0.480 0.495 32,000 15,625 0.4883 0.480 0.480 0.533 0.465 0.480 33,027 0.4731 -10.00%
2019-09-09 0 0.550 0.510 0.580 0.510 0.550 8,000 4,240 0.5300 0.533 0.494 0.562 0.494 0.533 8,257 0.5135 10.00%
2019-09-06 0 0.500 0.500 0.540 0.500 0.540 130,000 65,880 0.5068 0.484 0.484 0.523 0.484 0.523 134,171 0.4910 -7.41%
2019-09-05 0 0.540 0.520 0.540 0.520 0.540 117,000 60,980 0.5212 0.523 0.504 0.523 0.504 0.523 120,754 0.5050 8.00%
2019-09-04 0 0.500 0.500 0.580 0.500 0.500 53,000 26,500 0.5000 0.484 0.484 0.562 0.484 0.484 54,701 0.4845 -7.41%
2019-09-03 0 0.540 0.500 0.540 0.495 0.590 622,000 313,340 0.5038 0.523 0.484 0.523 0.480 0.572 641,957 0.4881 8.00%
2019-09-02 0 0.500 0.490 0.495 0.500 0.530 1,113,000 557,700 0.5011 0.484 0.475 0.480 0.484 0.514 1,148,711 0.4855 -13.79%
2019-08-30 0 0.580 0.580 0.640 0.580 0.580 65,000 37,700 0.5800 0.562 0.562 0.620 0.562 0.562 67,086 0.5620 0.00%
2019-08-29 0 0.580 0.570 0.640 0.570 0.580 16,000 9,180 0.5738 0.562 0.552 0.620 0.552 0.562 16,513 0.5559 0.00%
2019-08-28 0 0.580 0.580 0.640 0.580 0.580 20,000 11,600 0.5800 0.562 0.562 0.620 0.562 0.562 20,642 0.5620 1.75%
2019-08-27 0 0.570 0.560 0.570 0.570 0.640 38,000 23,610 0.6213 0.552 0.543 0.552 0.552 0.620 39,219 0.6020 -9.52%
2019-08-26 0 0.630 0.590 0.630 0.640 0.670 92,000 59,810 0.6501 0.610 0.572 0.610 0.620 0.649 94,952 0.6299 -3.08%
2019-08-23 0 0.650 0.570 0.700 - - 0 0 - 0.630 0.552 0.678 - - 0 - 0.00%
2019-08-22 0 0.650 0.650 0.720 0.640 0.690 211,000 136,050 0.6448 0.630 0.630 0.698 0.620 0.669 217,770 0.6247 3.17%
2019-08-21 0 0.630 0.600 0.630 0.570 0.640 415,000 245,030 0.5904 0.610 0.581 0.610 0.552 0.620 428,316 0.5721 6.78%
2019-08-20 0 0.590 0.540 0.590 0.570 0.600 47,000 26,840 0.5711 0.572 0.523 0.572 0.552 0.581 48,508 0.5533 1.72%
2019-08-19 0 0.580 0.540 0.580 0.540 0.600 23,100 12,531 0.5425 0.562 0.523 0.562 0.523 0.581 23,841 0.5256 0.00%
2019-08-16 0 0.580 0.530 0.600 0.540 0.580 21,000 11,380 0.5419 0.562 0.514 0.581 0.523 0.562 21,674 0.5251 7.41%
2019-08-15 0 0.540 0.520 0.540 - - 0 0 - 0.523 0.504 0.523 - - 0 - 0.00%
2019-08-14 0 0.540 0.500 0.540 0.540 0.540 1,251,000 675,540 0.5400 0.523 0.484 0.523 0.523 0.523 1,291,139 0.5232 1.89%
2019-08-13 0 0.530 0.500 0.530 0.500 0.530 20,000 10,150 0.5075 0.514 0.484 0.514 0.484 0.514 20,642 0.4917 -1.85%
2019-08-12 0 0.540 0.500 0.540 - - 0 0 - 0.523 0.484 0.523 - - 0 - 0.00%
2019-08-09 0 0.540 0.500 0.540 0.500 0.540 28,000 14,800 0.5286 0.523 0.484 0.523 0.484 0.523 28,898 0.5121 3.85%
2019-08-08 0 0.520 0.520 0.560 0.465 0.560 33,000 15,830 0.4797 0.504 0.504 0.543 0.451 0.543 34,059 0.4648 -8.77%
2019-08-07 0 0.570 0.465 0.570 0.570 0.570 20,000 11,400 0.5700 0.552 0.451 0.552 0.552 0.552 20,642 0.5523 0.00%
2019-08-06 0 0.570 0.460 0.570 0.570 0.600 23,000 13,140 0.5713 0.552 0.446 0.552 0.552 0.581 23,738 0.5535 3.64%
2019-08-05 0 0.550 0.500 0.580 - - 0 0 - 0.533 0.484 0.562 - - 0 - 0.00%
2019-08-02 0 0.550 0.550 0.580 0.550 0.580 556,000 322,130 0.5794 0.533 0.533 0.562 0.533 0.562 573,840 0.5614 -6.78%
2019-08-01 0 0.590 0.560 0.590 0.590 0.590 91,000 53,690 0.5900 0.572 0.543 0.572 0.572 0.572 93,920 0.5717 -1.67%
2019-07-31 0 0.600 0.560 0.600 - - 0 0 - 0.581 0.543 0.581 - - 0 - 0.00%
2019-07-30 0 0.600 0.600 0.630 0.600 0.600 1,019,000 611,400 0.6000 0.581 0.581 0.610 0.581 0.581 1,051,695 0.5813 0.00%
2019-07-29 0 0.600 0.570 0.630 - - 0 0 - 0.581 0.552 0.610 - - 0 - 0.00%
2019-07-26 0 0.600 0.600 0.650 0.560 0.610 7,000 4,190 0.5986 0.581 0.581 0.630 0.543 0.591 7,225 0.5800 -1.64%
2019-07-25 0 0.610 0.600 0.630 0.570 0.620 80,000 47,870 0.5984 0.591 0.581 0.610 0.552 0.601 82,567 0.5798 -3.17%
2019-07-24 0 0.630 0.580 0.650 0.630 0.630 11,000 6,930 0.6300 0.610 0.562 0.630 0.610 0.610 11,353 0.6104 0.00%
2019-07-23 0 0.630 0.590 0.630 - - 0 0 - 0.610 0.572 0.610 - - 0 - 0.00%
2019-07-22 0 0.630 0.590 0.650 0.560 0.630 9,000 5,600 0.6222 0.610 0.572 0.630 0.543 0.610 9,289 0.6029 3.28%
2019-07-19 0 0.610 0.610 0.620 0.580 0.620 56,000 33,870 0.6048 0.591 0.591 0.601 0.562 0.601 57,797 0.5860 -7.58%
2019-07-18 0 0.660 0.570 0.660 0.570 0.660 22,000 12,790 0.5814 0.639 0.552 0.639 0.552 0.639 22,706 0.5633 10.00%
2019-07-17 0 0.600 0.600 0.610 0.550 0.600 6,000 3,450 0.5750 0.581 0.581 0.591 0.533 0.581 6,193 0.5571 -1.64%
2019-07-16 0 0.610 0.560 0.620 0.580 0.610 250,000 151,400 0.6056 0.591 0.543 0.601 0.562 0.591 258,021 0.5868 0.00%
2019-07-15 0 0.610 0.600 0.640 - - 0 0 - 0.591 0.581 0.620 - - 0 - 0.00%
2019-07-12 0 0.610 0.580 0.630 - - 0 0 - 0.591 0.562 0.610 - - 0 - 0.00%
2019-07-11 0 0.610 0.600 0.650 0.600 0.610 40,000 24,200 0.6050 0.591 0.581 0.630 0.581 0.591 41,283 0.5862 0.00%
2019-07-10 0 0.610 0.610 0.650 - - 0 0 - 0.591 0.591 0.630 - - 0 - 0.00%
2019-07-09 0 0.610 0.600 0.640 0.580 0.660 180,000 105,870 0.5882 0.591 0.581 0.620 0.562 0.639 185,775 0.5699 -1.61%
2019-07-08 0 0.620 0.620 0.650 0.600 0.600 5,000 3,000 0.6000 0.601 0.601 0.630 0.581 0.581 5,160 0.5813 -3.12%
2019-07-05 0 0.640 0.610 0.670 - - 0 0 - 0.620 0.591 0.649 - - 0 - 0.00%
2019-07-04 0 0.640 0.640 0.650 0.600 0.680 75,000 47,710 0.6361 0.620 0.620 0.630 0.581 0.659 77,406 0.6164 3.23%
2019-07-03 0 0.620 0.620 0.660 0.620 0.620 10,000 6,200 0.6200 0.601 0.601 0.639 0.601 0.601 10,321 0.6007 -7.46%
2019-07-02 0 0.670 0.620 0.670 - - 0 0 - 0.649 0.601 0.649 - - 0 - 0.00%
2019-06-28 0 0.670 0.620 0.670 - - 0 0 - 0.649 0.601 0.649 - - 0 - 0.00%
2019-06-27 0 0.670 0.620 0.670 - - 0 0 - 0.649 0.601 0.649 - - 0 - 0.00%
2019-06-26 0 0.670 0.630 0.670 0.670 0.680 3,000 2,030 0.6767 0.649 0.610 0.649 0.649 0.659 3,096 0.6556 3.08%
2019-06-25 0 0.650 0.610 0.650 - - 0 0 - 0.630 0.591 0.630 - - 0 - -1.52%
2019-06-24 0 0.660 0.620 0.660 0.630 0.660 558,000 351,600 0.6301 0.639 0.601 0.639 0.610 0.639 575,904 0.6105 4.76%
2019-06-21 0 0.630 0.560 0.670 - - 0 0 - 0.610 0.543 0.649 - - 0 - 0.00%
2019-06-20 0 0.630 0.630 0.660 0.620 0.620 30,000 18,600 0.6200 0.610 0.610 0.639 0.601 0.601 30,963 0.6007 1.61%
2019-06-19 0 0.620 0.610 0.640 - - 0 0 - 0.601 0.591 0.620 - - 0 - 0.00%
2019-06-18 0 0.620 0.600 0.640 0.620 0.620 10,000 6,200 0.6200 0.601 0.581 0.620 0.601 0.601 10,321 0.6007 1.64%
2019-06-17 0 0.610 0.610 0.690 0.610 0.700 25,000 15,710 0.6284 0.591 0.591 0.669 0.591 0.678 25,802 0.6089 -6.15%
2019-06-14 0 0.650 0.640 0.660 0.650 0.650 27,000 17,550 0.6500 0.630 0.620 0.639 0.630 0.630 27,866 0.6298 -2.99%
2019-06-13 0 0.670 0.630 0.670 0.630 0.670 55,000 34,730 0.6315 0.649 0.610 0.649 0.610 0.649 56,765 0.6118 6.35%
2019-06-12 0 0.630 0.610 0.630 0.600 0.630 90,200 55,006 0.6098 0.610 0.591 0.610 0.581 0.610 93,094 0.5909 -5.97%
2019-06-11 0 0.670 0.610 0.670 - - 0 0 - 0.649 0.591 0.649 - - 0 - 0.00%
2019-06-10 0 0.670 0.650 0.670 0.580 0.680 102,000 64,050 0.6279 0.649 0.630 0.649 0.562 0.659 105,273 0.6084 -1.47%
2019-06-06 0 0.680 0.630 0.680 - - 0 0 - 0.659 0.610 0.659 - - 0 - 0.00%
2019-06-05 0 0.680 0.600 0.680 0.680 0.680 52,000 35,360 0.6800 0.659 0.581 0.659 0.659 0.659 53,668 0.6589 0.00%
2019-06-04 0 0.680 0.610 0.680 - - 0 0 - 0.659 0.591 0.659 - - 0 - 0.00%
2019-06-03 0 0.680 0.600 0.680 0.660 0.690 142,000 96,150 0.6771 0.659 0.581 0.659 0.639 0.669 146,556 0.6561 3.03%
2019-05-31 0 0.660 0.600 0.660 - - 0 0 - 0.639 0.581 0.639 - - 0 - 0.00%
2019-05-30 0 0.660 0.580 0.660 - - 0 0 - 0.639 0.562 0.639 - - 0 - 0.00%
2019-05-29 0 0.660 0.580 0.660 - - 0 0 - 0.639 0.562 0.639 - - 0 - 0.00%
2019-05-28 0 0.660 0.590 0.660 0.660 0.660 20,000 13,200 0.6600 0.639 0.572 0.639 0.639 0.639 20,642 0.6395 0.00%
2019-05-27 0 0.660 0.590 0.660 - - 0 0 - 0.639 0.572 0.639 - - 0 - 0.00%
2019-05-24 0 0.660 0.590 0.660 - - 0 0 - 0.639 0.572 0.639 - - 0 - 0.00%
2019-05-23 0 0.660 0.620 0.660 - - 0 0 - 0.639 0.601 0.639 - - 0 - 0.00%
2019-05-22 0 0.660 0.630 0.680 - - 0 0 - 0.639 0.610 0.659 - - 0 - 0.00%
2019-05-21 0 0.660 0.640 0.660 0.620 0.660 80,000 51,580 0.6448 0.639 0.620 0.639 0.601 0.639 82,567 0.6247 0.00%
2019-05-20 0 0.660 0.660 0.680 0.660 0.660 39,000 25,740 0.6600 0.639 0.639 0.659 0.639 0.639 40,251 0.6395 4.76%
2019-05-17 0 0.630 0.630 0.660 0.630 0.630 1,000 630 0.6300 0.610 0.610 0.639 0.610 0.610 1,032 0.6104 -1.56%
2019-05-16 0 0.640 0.630 0.660 - - 0 0 - 0.620 0.610 0.639 - - 0 - 0.00%
2019-05-15 0 0.640 0.630 0.660 - - 0 0 - 0.620 0.610 0.639 - - 0 - 0.00%
2019-05-14 0 0.640 0.640 0.660 0.630 0.640 80,000 50,600 0.6325 0.620 0.620 0.639 0.610 0.620 82,567 0.6128 -1.54%
2019-05-10 0 0.650 0.640 0.670 0.650 0.650 1,000 650 0.6500 0.630 0.620 0.649 0.630 0.630 1,032 0.6298 -2.99%
2019-05-09 0 0.670 0.650 0.670 - - 0 0 - 0.649 0.630 0.649 - - 0 - -1.47%
2019-05-08 0 0.680 0.650 0.710 0.650 0.680 4,000 2,660 0.6650 0.659 0.630 0.688 0.630 0.659 4,128 0.6443 4.62%
2019-05-07 0 0.650 0.650 0.690 0.640 0.680 190,000 126,710 0.6669 0.630 0.630 0.669 0.620 0.659 196,096 0.6462 0.00%
2019-05-06 0 0.650 0.640 0.680 0.650 0.660 27,000 17,580 0.6511 0.630 0.620 0.659 0.630 0.639 27,866 0.6309 -5.80%
2019-05-03 0 0.690 0.660 0.690 - - 0 0 - 0.669 0.639 0.669 - - 0 - 0.00%
2019-05-02 0 0.690 0.670 0.700 0.660 0.690 12,300 8,242 0.6701 0.669 0.649 0.678 0.639 0.669 12,695 0.6492 0.00%
2019-04-30 0 0.690 0.670 0.690 0.680 0.690 52,000 35,380 0.6804 0.669 0.649 0.669 0.659 0.669 53,668 0.6592 -1.43%
2019-04-29 0 0.700 0.690 0.700 0.690 0.700 29,000 20,020 0.6903 0.678 0.669 0.678 0.669 0.678 29,930 0.6689 0.00%
2019-04-26 0 0.700 0.670 0.720 0.670 0.700 432,000 295,170 0.6833 0.678 0.649 0.698 0.649 0.678 445,861 0.6620 0.00%
2019-04-25 0 0.700 0.700 0.710 0.680 0.720 268,000 187,550 0.6998 0.678 0.678 0.688 0.659 0.698 276,599 0.6781 2.94%
2019-04-24 0 0.680 0.660 0.680 - - 0 0 - 0.659 0.639 0.659 - - 0 - 0.00%
2019-04-23 0 0.680 0.660 0.680 0.660 0.700 87,000 58,870 0.6767 0.659 0.639 0.659 0.639 0.678 89,791 0.6556 1.49%
2019-04-18 0 0.670 0.640 0.670 0.640 0.700 516,200 342,238 0.6630 0.649 0.620 0.649 0.620 0.678 532,763 0.6424 4.69%
2019-04-17 0 0.640 0.630 0.640 0.640 0.660 213,000 137,810 0.6470 0.620 0.610 0.620 0.620 0.639 219,834 0.6269 -4.48%
2019-04-16 0 0.670 0.660 0.670 0.660 0.670 30,000 20,050 0.6683 0.649 0.639 0.649 0.639 0.649 30,963 0.6476 1.52%
2019-04-15 0 0.660 0.650 0.670 0.650 0.660 44,000 29,000 0.6591 0.639 0.630 0.649 0.630 0.639 45,412 0.6386 -1.49%
2019-04-12 0 0.670 0.660 0.680 0.660 0.670 44,000 29,300 0.6659 0.649 0.639 0.659 0.639 0.649 45,412 0.6452 -1.47%
2019-04-11 0 0.680 0.660 0.680 0.660 0.680 6,000 4,020 0.6700 0.659 0.639 0.659 0.639 0.659 6,193 0.6492 0.00%
2019-04-10 0 0.680 0.660 0.680 0.650 0.680 67,000 44,260 0.6606 0.659 0.639 0.659 0.630 0.659 69,150 0.6401 1.49%
2019-04-09 0 0.670 0.650 0.670 0.650 0.700 187,000 124,060 0.6634 0.649 0.630 0.649 0.630 0.678 193,000 0.6428 0.00%
2019-04-08 0 0.670 0.670 0.690 0.650 0.690 52,000 34,600 0.6654 0.649 0.649 0.669 0.630 0.669 53,668 0.6447 -1.47%
2019-04-04 0 0.680 0.670 0.690 0.680 0.690 41,000 27,900 0.6805 0.659 0.649 0.669 0.659 0.669 42,316 0.6593 -2.86%
2019-04-03 0 0.700 0.670 0.700 - - 0 0 - 0.678 0.649 0.678 - - 0 - 0.00%
2019-04-02 0 0.700 0.670 0.700 0.670 0.700 24,000 16,410 0.6838 0.678 0.649 0.678 0.649 0.678 24,770 0.6625 7.69%
2019-04-01 0 0.650 0.650 0.720 0.640 0.720 81,000 54,920 0.6780 0.630 0.630 0.698 0.620 0.698 83,599 0.6569 -9.72%
2019-03-29 0 0.720 0.700 0.720 0.710 0.730 97,000 69,150 0.7129 0.698 0.678 0.698 0.688 0.707 100,112 0.6907 2.86%
2019-03-28 0 0.700 0.690 0.720 0.700 0.720 35,000 24,540 0.7011 0.678 0.669 0.698 0.678 0.698 36,123 0.6793 -1.41%
2019-03-27 0 0.710 0.670 0.710 0.680 0.710 31,000 21,620 0.6974 0.688 0.649 0.688 0.659 0.688 31,995 0.6757 4.41%
2019-03-26 0 0.680 0.650 0.680 - - 0 0 - 0.659 0.630 0.659 - - 0 - 0.00%
2019-03-25 0 0.680 0.650 0.680 - - 0 0 - 0.659 0.630 0.659 - - 0 - 0.00%
2019-03-22 0 0.680 0.660 0.700 0.650 0.680 56,000 36,700 0.6554 0.659 0.639 0.678 0.630 0.659 57,797 0.6350 0.00%
2019-03-21 0 0.680 0.640 0.680 0.640 0.680 20,000 13,290 0.6645 0.659 0.620 0.659 0.620 0.659 20,642 0.6438 -1.45%
2019-03-20 0 0.690 0.650 0.690 - - 0 0 - 0.669 0.630 0.669 - - 0 - -1.43%
2019-03-19 0 0.700 0.660 0.700 0.700 0.700 7,000 4,900 0.7000 0.678 0.639 0.678 0.678 0.678 7,225 0.6782 0.00%
2019-03-18 0 0.700 0.660 0.700 0.660 0.700 35,000 23,830 0.6809 0.678 0.639 0.678 0.639 0.678 36,123 0.6597 0.00%
2019-03-15 0 0.700 0.660 0.700 0.660 0.700 23,000 15,280 0.6643 0.678 0.639 0.678 0.639 0.678 23,738 0.6437 4.48%
2019-03-14 0 0.670 0.670 0.710 0.640 0.730 296,300 203,866 0.6880 0.649 0.649 0.688 0.620 0.707 305,807 0.6666 3.08%
2019-03-13 0 0.650 0.650 0.660 - - 0 0 - 0.630 0.630 0.639 - - 0 - 0.00%
2019-03-12 0 0.650 0.630 0.650 0.640 0.680 106,000 68,940 0.6504 0.630 0.610 0.630 0.620 0.659 109,401 0.6302 -4.41%
2019-03-11 0 0.680 0.670 0.680 0.680 0.690 95,000 64,610 0.6801 0.659 0.649 0.659 0.659 0.669 98,048 0.6590 0.00%
2019-03-08 0 0.680 0.670 0.680 0.670 0.690 62,000 42,080 0.6787 0.659 0.649 0.659 0.649 0.669 63,989 0.6576 -1.45%
2019-03-07 0 0.690 0.670 0.690 - - 0 0 - 0.669 0.649 0.669 - - 0 - 0.00%
2019-03-06 0 0.690 0.670 0.690 0.670 0.690 24,000 16,130 0.6721 0.669 0.649 0.669 0.649 0.669 24,770 0.6512 0.00%
2019-03-05 0 0.690 0.670 0.690 0.680 0.690 32,000 21,780 0.6806 0.669 0.649 0.669 0.659 0.669 33,027 0.6595 2.99%
2019-03-04 0 0.670 0.670 0.680 0.660 0.680 92,000 61,780 0.6715 0.649 0.649 0.659 0.639 0.659 94,952 0.6506 -4.29%
2019-03-01 0 0.700 0.680 0.700 0.680 0.700 4,000 2,780 0.6950 0.678 0.659 0.678 0.659 0.678 4,128 0.6734 1.45%
2019-02-28 0 0.690 0.680 0.690 0.680 0.700 43,000 29,900 0.6953 0.669 0.659 0.669 0.659 0.678 44,380 0.6737 -1.43%
2019-02-27 0 0.700 0.680 0.700 - - 0 0 - 0.678 0.659 0.678 - - 0 - 0.00%
2019-02-26 0 0.700 0.680 0.700 0.670 0.700 87,000 58,380 0.6710 0.678 0.659 0.678 0.649 0.678 89,791 0.6502 0.00%
2019-02-25 0 0.700 0.670 0.700 0.670 0.700 146,000 99,540 0.6818 0.678 0.649 0.678 0.649 0.678 150,684 0.6606 1.45%
2019-02-22 0 0.690 0.690 0.710 0.690 0.700 123,000 84,890 0.6902 0.669 0.669 0.688 0.669 0.678 126,947 0.6687 0.00%
2019-02-21 0 0.690 0.680 0.690 0.680 0.710 68,000 46,290 0.6807 0.669 0.659 0.669 0.659 0.688 70,182 0.6596 1.47%
2019-02-20 0 0.680 0.650 0.690 - - 666 419 0.6291 0.659 0.630 0.669 - - 687 0.6096 0.00%
2019-02-19 0 0.680 0.670 0.690 - - 0 0 - 0.659 0.649 0.669 - - 0 - 0.00%
2019-02-18 0 0.680 0.660 0.690 - - 0 0 - 0.659 0.639 0.669 - - 0 - 0.00%
2019-02-15 0 0.680 0.660 0.680 0.690 0.690 53,000 36,570 0.6900 0.659 0.639 0.659 0.669 0.669 54,701 0.6685 -4.23%
2019-02-14 0 0.710 0.690 0.710 0.700 0.740 126,000 89,850 0.7131 0.688 0.669 0.688 0.678 0.717 130,043 0.6909 1.43%
2019-02-13 0 0.700 0.690 0.700 0.670 0.720 104,000 71,580 0.6883 0.678 0.669 0.678 0.649 0.698 107,337 0.6669 2.94%
2019-02-12 0 0.680 0.680 0.690 0.650 0.680 62,000 41,630 0.6715 0.659 0.659 0.669 0.630 0.659 63,989 0.6506 4.62%
2019-02-11 0 0.650 0.650 0.670 - - 0 0 - 0.630 0.630 0.649 - - 0 - 0.00%
2019-02-08 0 0.650 0.630 0.680 0.630 0.680 10,000 6,600 0.6600 0.630 0.610 0.659 0.610 0.659 10,321 0.6395 -1.52%
2019-02-04 0 0.660 0.650 0.690 - - 0 0 - 0.639 0.630 0.669 - - 0 - 0.00%
2019-02-01 0 0.660 0.650 0.660 - - 0 0 - 0.639 0.630 0.639 - - 0 - 0.00%
2019-01-31 0 0.660 0.650 0.660 0.650 0.680 59,000 39,430 0.6683 0.639 0.630 0.639 0.630 0.659 60,893 0.6475 1.54%
2019-01-30 0 0.650 0.630 0.650 0.630 0.690 12,000 7,720 0.6433 0.630 0.610 0.630 0.610 0.669 12,385 0.6233 0.00%
2019-01-29 0 0.650 0.630 0.670 - - 0 0 - 0.630 0.610 0.649 - - 0 - 0.00%
2019-01-28 0 0.650 0.650 0.670 0.620 0.660 355,000 226,780 0.6388 0.630 0.630 0.649 0.601 0.639 366,390 0.6190 -4.41%
2019-01-25 0 0.680 0.650 0.680 - - 0 0 - 0.659 0.630 0.659 - - 0 - 0.00%
2019-01-24 0 0.680 0.680 0.690 0.680 0.700 18,000 12,260 0.6811 0.659 0.659 0.669 0.659 0.678 18,578 0.6599 0.00%
2019-01-23 0 0.680 0.630 0.690 0.630 0.680 32,000 20,540 0.6419 0.659 0.610 0.669 0.610 0.659 33,027 0.6219 6.25%
2019-01-22 0 0.640 0.640 0.650 0.640 0.650 196,000 127,330 0.6496 0.620 0.620 0.630 0.620 0.630 202,289 0.6294 -5.88%
2019-01-21 0 0.680 0.650 0.680 0.640 0.680 11,000 7,250 0.6591 0.659 0.630 0.659 0.620 0.659 11,353 0.6386 3.03%
2019-01-18 0 0.660 0.660 0.680 0.630 0.670 191,000 122,800 0.6429 0.639 0.639 0.659 0.610 0.649 197,128 0.6229 1.54%
2019-01-17 0 0.650 0.640 0.650 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2019-01-16 0 0.650 0.630 0.660 - - 0 0 - 0.630 0.610 0.639 - - 0 - 0.00%
2019-01-15 0 0.650 0.650 0.660 - - 0 0 - 0.630 0.630 0.639 - - 0 - 0.00%
2019-01-14 0 0.650 0.650 0.660 0.650 0.680 37,000 24,080 0.6508 0.630 0.630 0.639 0.630 0.659 38,187 0.6306 -4.41%
2019-01-11 0 0.680 0.650 0.680 - - 0 0 - 0.659 0.630 0.659 - - 0 - -1.45%
2019-01-10 0 0.690 0.670 0.690 0.660 0.690 14,000 9,300 0.6643 0.669 0.649 0.669 0.639 0.669 14,449 0.6436 -1.43%
2019-01-09 0 0.700 0.680 0.730 0.670 0.700 32,000 21,660 0.6769 0.678 0.659 0.707 0.649 0.678 33,027 0.6558 0.00%
2019-01-08 0 0.700 0.680 0.700 0.620 0.750 259,000 184,810 0.7136 0.678 0.659 0.678 0.601 0.727 267,310 0.6914 9.38%
2019-01-07 0 0.640 0.640 0.670 0.640 0.670 13,000 8,360 0.6431 0.620 0.620 0.649 0.620 0.649 13,417 0.6231 0.00%
2019-01-04 0 0.640 0.640 0.680 0.620 0.670 221,000 138,430 0.6264 0.620 0.620 0.659 0.601 0.649 228,091 0.6069 -4.48%
2019-01-03 0 0.670 0.670 0.700 0.630 0.670 103,000 67,680 0.6571 0.649 0.649 0.678 0.610 0.649 106,305 0.6367 6.35%
2019-01-02 0 0.630 0.630 0.650 0.630 0.650 66,000 42,340 0.6415 0.610 0.610 0.630 0.610 0.630 68,118 0.6216 -7.35%
2018-12-31 0 0.680 0.680 0.760 0.650 0.670 24,000 15,660 0.6525 0.659 0.659 0.736 0.630 0.649 24,770 0.6322 -1.45%
2018-12-28 0 0.690 0.650 0.760 - - 0 0 - 0.669 0.630 0.736 - - 0 - 0.00%
2018-12-27 0 0.690 0.690 0.790 - - 0 0 - 0.669 0.669 0.765 - - 0 - 0.00%
2018-12-24 0 0.690 0.690 0.780 0.690 0.700 73,000 50,570 0.6927 0.669 0.669 0.756 0.669 0.678 75,342 0.6712 -1.43%
2018-12-21 0 0.700 0.690 0.780 - - 0 0 - 0.678 0.669 0.756 - - 0 - 0.00%
2018-12-20 0 0.700 0.700 0.710 0.700 0.720 210,000 148,110 0.7053 0.678 0.678 0.688 0.678 0.698 216,738 0.6834 -1.41%
2018-12-19 0 0.710 0.700 0.710 0.710 0.730 61,000 43,870 0.7192 0.688 0.678 0.688 0.688 0.707 62,957 0.6968 -2.74%
2018-12-18 0 0.730 0.730 0.750 0.720 0.780 51,000 37,180 0.7290 0.707 0.707 0.727 0.698 0.756 52,636 0.7064 0.00%
2018-12-17 0 0.730 0.730 0.750 0.730 0.790 15,000 11,370 0.7580 0.707 0.707 0.727 0.707 0.765 15,481 0.7344 -8.75%
2018-12-14 0 0.800 0.730 0.800 0.720 0.800 28,000 20,830 0.7439 0.775 0.707 0.775 0.698 0.775 28,898 0.7208 6.67%
2018-12-13 0 0.750 0.750 0.770 - - 0 0 - 0.727 0.727 0.746 - - 0 - 1.35%
2018-12-12 0 0.740 0.740 0.770 - - 0 0 - 0.717 0.717 0.746 - - 0 - 1.37%
2018-12-11 0 0.730 0.730 0.760 0.720 0.760 124,000 92,460 0.7456 0.707 0.707 0.736 0.698 0.736 127,979 0.7225 -2.67%
2018-12-10 0 0.750 0.750 0.760 0.750 0.780 47,000 35,800 0.7617 0.727 0.727 0.736 0.727 0.756 48,508 0.7380 -3.85%
2018-12-07 0 0.780 0.780 0.800 0.770 0.790 35,000 27,390 0.7826 0.756 0.756 0.775 0.746 0.765 36,123 0.7582 1.30%
2018-12-06 0 0.770 0.770 0.790 0.760 0.830 147,000 114,420 0.7784 0.746 0.746 0.765 0.736 0.804 151,717 0.7542 0.00%
2018-12-05 0 0.770 0.770 0.780 0.720 0.830 107,000 83,550 0.7808 0.746 0.746 0.756 0.698 0.804 110,433 0.7566 0.00%
2018-12-04 0 0.770 0.770 0.790 0.750 0.800 173,000 132,050 0.7633 0.746 0.746 0.765 0.727 0.775 178,551 0.7396 -3.75%
2018-12-03 0 0.800 0.800 0.810 0.760 0.830 139,000 112,120 0.8066 0.775 0.775 0.785 0.736 0.804 143,460 0.7815 5.26%
2018-11-30 0 0.760 0.760 0.770 0.760 0.780 129,000 99,230 0.7692 0.736 0.736 0.746 0.736 0.756 133,139 0.7453 -2.56%
2018-11-29 0 0.780 0.780 0.790 0.750 0.790 53,000 40,780 0.7694 0.756 0.756 0.765 0.727 0.765 54,701 0.7455 -1.27%
2018-11-28 0 0.790 0.790 0.820 0.730 0.800 108,000 84,430 0.7818 0.765 0.765 0.795 0.707 0.775 111,465 0.7575 1.28%
2018-11-27 0 0.780 0.780 0.790 0.780 0.840 87,000 69,590 0.7999 0.756 0.756 0.765 0.756 0.814 89,791 0.7750 -3.70%
2018-11-26 0 0.810 0.810 0.820 0.790 0.820 55,000 44,540 0.8098 0.785 0.785 0.795 0.765 0.795 56,765 0.7846 0.00%
2018-11-23 0 0.810 0.780 0.860 0.780 0.810 21,000 16,950 0.8071 0.785 0.756 0.833 0.756 0.785 21,674 0.7821 1.25%
2018-11-22 0 0.800 0.800 0.810 0.790 0.810 65,000 52,290 0.8045 0.775 0.775 0.785 0.765 0.785 67,086 0.7795 -1.23%
2018-11-21 0 0.810 0.810 0.820 0.790 0.820 330,000 265,680 0.8051 0.785 0.785 0.795 0.765 0.795 340,588 0.7801 -2.41%
2018-11-20 0 0.830 0.780 0.850 - - 0 0 - 0.804 0.756 0.824 - - 0 - 0.00%
2018-11-19 0 0.830 0.780 0.850 0.830 0.840 132,000 110,710 0.8387 0.804 0.756 0.824 0.804 0.814 136,235 0.8126 1.22%
2018-11-16 0 0.820 0.800 0.820 0.780 0.840 84,000 70,300 0.8369 0.795 0.775 0.795 0.756 0.814 86,695 0.8109 -1.20%
2018-11-15 0 0.830 0.790 0.830 0.830 0.850 18,000 15,170 0.8428 0.804 0.765 0.804 0.804 0.824 18,578 0.8166 0.00%
2018-11-14 0 0.830 0.790 0.830 0.840 0.850 10,000 8,430 0.8430 0.804 0.765 0.804 0.814 0.824 10,321 0.8168 6.41%
2018-11-13 0 0.780 0.780 0.810 0.780 0.840 168,000 140,230 0.8347 0.756 0.756 0.785 0.756 0.814 173,390 0.8088 -2.50%
2018-11-12 0 0.800 0.800 0.840 - - 0 0 - 0.775 0.775 0.814 - - 0 - 1.27%
2018-11-09 0 0.790 0.790 0.810 0.780 0.790 56,000 44,220 0.7896 0.765 0.765 0.785 0.756 0.765 57,797 0.7651 -4.82%
2018-11-08 0 0.830 0.810 0.840 0.810 0.840 83,000 69,560 0.8381 0.804 0.785 0.814 0.785 0.814 85,663 0.8120 3.75%
2018-11-07 0 0.800 0.800 0.820 0.800 0.840 16,000 13,070 0.8169 0.775 0.775 0.795 0.775 0.814 16,513 0.7915 -4.76%
2018-11-06 0 0.840 0.790 0.840 - - 0 0 - 0.814 0.765 0.814 - - 0 - 0.00%
2018-11-05 0 0.840 0.840 0.930 0.840 0.840 5,000 4,200 0.8400 0.814 0.814 0.901 0.814 0.814 5,160 0.8139 0.00%
2018-11-02 0 0.840 0.830 0.860 0.840 0.870 125,000 105,600 0.8448 0.814 0.804 0.833 0.814 0.843 129,011 0.8185 0.00%
2018-11-01 0 0.840 0.800 0.860 0.810 0.860 138,000 117,720 0.8530 0.814 0.775 0.833 0.785 0.833 142,428 0.8265 -2.33%
2018-10-31 0 0.860 0.860 0.870 0.830 0.860 177,000 149,490 0.8446 0.833 0.833 0.843 0.804 0.833 182,679 0.8183 6.17%
2018-10-30 0 0.810 0.800 0.810 0.790 0.810 108,000 86,900 0.8046 0.785 0.775 0.785 0.765 0.785 111,465 0.7796 2.53%
2018-10-29 0 0.790 0.790 0.830 - - 0 0 - 0.765 0.765 0.804 - - 0 - 1.28%
2018-10-26 0 0.780 0.760 0.780 0.780 0.790 75,000 58,550 0.7807 0.756 0.736 0.756 0.756 0.765 77,406 0.7564 -1.27%
2018-10-25 0 0.790 0.790 0.830 0.780 0.790 23,000 18,140 0.7887 0.765 0.765 0.804 0.756 0.765 23,738 0.7642 -1.25%
2018-10-24 0 0.800 0.800 0.820 0.780 0.800 71,000 56,390 0.7942 0.775 0.775 0.795 0.756 0.775 73,278 0.7695 -1.23%
2018-10-23 0 0.810 0.800 0.820 0.790 0.820 315,000 254,890 0.8092 0.785 0.775 0.795 0.765 0.795 325,107 0.7840 1.25%
2018-10-22 0 0.800 0.800 0.820 0.780 0.800 28,000 22,080 0.7886 0.775 0.775 0.795 0.756 0.775 28,898 0.7641 1.27%
2018-10-19 0 0.790 0.790 0.820 0.790 0.830 16,500 13,380 0.8109 0.765 0.765 0.795 0.765 0.804 17,029 0.7857 -3.66%
2018-10-18 0 0.820 0.820 0.840 0.800 0.820 38,000 30,520 0.8032 0.795 0.795 0.814 0.775 0.795 39,219 0.7782 2.50%
2018-10-16 0 0.800 0.800 0.840 0.780 0.790 456,000 359,500 0.7884 0.775 0.775 0.814 0.756 0.765 470,631 0.7639 1.27%
2018-10-15 0 0.790 0.780 0.830 0.780 0.810 312,000 250,770 0.8038 0.765 0.756 0.804 0.756 0.785 322,011 0.7788 0.00%
2018-10-12 0 0.790 0.790 0.820 0.780 0.810 400,000 317,690 0.7942 0.765 0.765 0.795 0.756 0.785 412,834 0.7695 0.00%
2018-10-11 0 0.790 0.760 0.790 0.690 0.890 3,600,000 2,856,550 0.7935 0.765 0.736 0.765 0.669 0.862 3,715,508 0.7688 -17.71%
2018-10-10 0 0.960 0.930 0.960 0.840 1.180 526,000 508,670 0.9671 0.930 0.901 0.930 0.814 1.143 542,877 0.9370 14.29%
2018-10-09 0 0.840 0.820 0.840 0.800 0.900 742,000 625,970 0.8436 0.814 0.795 0.814 0.775 0.872 765,807 0.8174 -6.67%
2018-10-08 0 0.900 0.890 0.910 0.890 0.920 447,000 405,610 0.9074 0.872 0.862 0.882 0.862 0.891 461,342 0.8792 -1.10%
2018-10-05 0 0.910 0.910 0.920 0.910 0.940 188,000 173,460 0.9227 0.882 0.882 0.891 0.882 0.911 194,032 0.8940 -4.21%
2018-10-04 0 0.950 0.940 0.950 0.960 0.970 39,000 37,590 0.9638 0.920 0.911 0.920 0.930 0.940 40,251 0.9339 -4.04%
2018-10-03 0 0.990 0.960 1.000 0.950 0.990 12,000 11,380 0.9483 0.959 0.930 0.969 0.920 0.959 12,385 0.9189 -1.00%
2018-10-02 0 1.000 1.000 1.040 0.960 1.010 99,000 97,330 0.9831 0.969 0.969 1.008 0.930 0.979 102,176 0.9526 0.00%
2018-09-28 0 1.000 0.980 1.000 1.000 1.010 1,088,000 1,088,010 1.0000 0.969 0.950 0.969 0.969 0.979 1,122,909 0.9689 4.17%
2018-09-27 0 0.960 0.930 0.960 0.920 1.150 1,073,000 1,114,170 1.0384 0.930 0.901 0.930 0.891 1.114 1,107,428 1.0061 -16.52%
2018-09-26 0 1.150 1.150 1.160 1.150 1.170 380,000 441,400 1.1616 1.114 1.114 1.124 1.114 1.134 392,193 1.1255 -1.71%
2018-09-24 0 1.170 1.120 1.170 - - 0 0 - 1.134 1.085 1.134 - - 0 - 0.00%
2018-09-21 0 1.170 1.130 1.180 1.130 1.170 421,000 485,480 1.1532 1.134 1.095 1.143 1.095 1.134 434,508 1.1173 0.00%
2018-09-20 0 1.170 1.130 1.180 1.130 1.200 196,000 230,120 1.1741 1.134 1.095 1.143 1.095 1.163 202,289 1.1376 0.00%
2018-09-19 0 1.170 1.160 1.170 1.090 1.170 428,000 491,170 1.1476 1.134 1.124 1.134 1.056 1.134 441,733 1.1119 4.46%
2018-09-18 0 1.120 1.100 1.120 1.110 1.120 115,000 128,200 1.1148 1.085 1.066 1.085 1.075 1.085 118,690 1.0801 0.90%
2018-09-17 0 1.110 1.030 1.110 1.090 1.190 666,000 752,730 1.1302 1.075 0.998 1.075 1.056 1.153 687,369 1.0951 -5.93%
2018-09-14 0 1.180 1.180 1.200 1.180 1.320 1,788,000 2,150,420 1.2027 1.143 1.143 1.163 1.143 1.279 1,845,369 1.1653 -9.92%
2018-09-13 0 1.310 1.290 1.320 1.280 1.370 1,123,000 1,502,520 1.3380 1.269 1.250 1.279 1.240 1.327 1,159,032 1.2964 0.77%
2018-09-12 0 1.300 1.280 1.360 1.300 1.350 1,142,300 1,529,231 1.3387 1.260 1.240 1.318 1.260 1.308 1,178,951 1.2971 -2.99%
2018-09-11 0 1.340 1.330 1.350 1.320 1.360 1,182,000 1,589,090 1.3444 1.298 1.289 1.308 1.279 1.318 1,219,925 1.3026 1.52%
2018-09-10 0 1.320 1.320 1.350 1.250 1.360 6,927,000 9,200,580 1.3282 1.279 1.279 1.308 1.211 1.318 7,149,257 1.2869 4.76%
2018-09-07 0 1.260 1.250 1.270 1.250 1.320 2,721,500 3,535,000 1.2989 1.221 1.211 1.231 1.211 1.279 2,808,821 1.2585 -2.33%
2018-09-06 0 1.290 1.290 1.300 1.270 1.330 4,889,000 6,399,740 1.3090 1.250 1.250 1.260 1.231 1.289 5,045,866 1.2683 0.78%
2018-09-05 0 1.280 1.280 1.320 1.220 1.350 6,884,000 9,084,530 1.3197 1.240 1.240 1.279 1.182 1.308 7,104,877 1.2786 1.59%
2018-09-04 0 1.260 1.260 1.280 1.230 1.290 2,254,000 2,840,690 1.2603 1.221 1.221 1.240 1.192 1.250 2,326,321 1.2211 2.44%
2018-09-03 0 1.230 1.210 1.230 1.160 1.240 2,824,000 3,387,070 1.1994 1.192 1.172 1.192 1.124 1.201 2,914,610 1.1621 6.96%
2018-08-31 0 1.150 1.150 1.160 1.150 1.160 64,000 73,610 1.1502 1.114 1.114 1.124 1.114 1.124 66,053 1.1144 -0.86%
2018-08-30 0 1.160 1.150 1.160 1.120 1.160 242,500 278,930 1.1502 1.124 1.114 1.124 1.085 1.124 250,281 1.1145 0.00%
2018-08-29 0 1.160 1.140 1.160 1.110 1.160 444,000 503,510 1.1340 1.124 1.105 1.124 1.075 1.124 458,246 1.0988 0.87%
2018-08-28 0 1.150 1.150 1.160 1.140 1.200 4,866,000 5,775,140 1.1868 1.114 1.114 1.124 1.105 1.163 5,022,128 1.1499 0.00%
2018-08-27 0 1.150 1.140 1.150 1.100 1.150 818,300 929,906 1.1364 1.114 1.105 1.114 1.066 1.114 844,556 1.1011 2.68%
2018-08-24 0 1.120 1.120 1.160 1.120 1.180 2,798,700 3,264,136 1.1663 1.085 1.085 1.124 1.085 1.143 2,888,498 1.1300 0.90%
2018-08-23 0 1.110 1.110 1.140 1.090 1.170 2,341,200 2,701,158 1.1537 1.075 1.075 1.105 1.056 1.134 2,416,319 1.1179 0.91%
2018-08-22 0 1.100 1.080 1.100 1.060 1.100 529,000 579,400 1.0953 1.066 1.046 1.066 1.027 1.066 545,973 1.0612 0.92%
2018-08-21 0 1.090 1.050 1.100 1.000 1.090 1,540,000 1,619,070 1.0513 1.056 1.017 1.066 0.969 1.056 1,589,412 1.0187 9.00%
2018-08-20 0 1.000 0.980 1.020 0.940 1.050 1,663,000 1,665,590 1.0016 0.969 0.950 0.988 0.911 1.017 1,716,358 0.9704 2.04%
2018-08-17 0 0.980 0.970 1.000 0.950 0.980 425,000 415,380 0.9774 0.950 0.940 0.969 0.920 0.950 438,636 0.9470 1.03%
2018-08-16 0 0.970 0.970 0.980 0.930 0.990 303,000 293,550 0.9688 0.940 0.940 0.950 0.901 0.959 312,722 0.9387 0.00%
2018-08-15 0 0.970 0.930 0.970 0.950 0.970 270,000 261,500 0.9685 0.940 0.901 0.940 0.920 0.940 278,663 0.9384 0.00%
2018-08-14 0 0.970 0.970 0.980 0.970 0.970 214,000 207,580 0.9700 0.940 0.940 0.950 0.940 0.940 220,866 0.9398 0.00%
2018-08-13 0 0.970 0.970 0.990 0.960 0.980 65,000 62,890 0.9675 0.940 0.940 0.959 0.930 0.950 67,086 0.9375 1.04%
2018-08-10 0 0.960 0.920 0.980 0.900 0.960 282,000 261,130 0.9260 0.930 0.891 0.950 0.872 0.930 291,048 0.8972 3.23%
2018-08-09 0 0.930 0.900 0.930 0.900 0.940 372,000 345,210 0.9280 0.901 0.872 0.901 0.872 0.911 383,936 0.8991 3.33%
2018-08-08 0 0.900 0.900 0.920 0.850 0.920 149,000 130,750 0.8775 0.872 0.872 0.891 0.824 0.891 153,781 0.8502 -1.10%
2018-08-07 0 0.910 0.910 0.920 0.800 0.920 1,136,000 980,420 0.8630 0.882 0.882 0.891 0.775 0.891 1,172,449 0.8362 2.25%
2018-08-06 0 0.890 0.890 0.900 0.800 1.000 1,028,000 913,210 0.8883 0.862 0.862 0.872 0.775 0.969 1,060,984 0.8607 -11.88%
2018-08-03 0 1.010 1.010 1.020 1.000 1.040 483,000 490,130 1.0148 0.979 0.979 0.988 0.969 1.008 498,497 0.9832 -8.18%
2018-08-02 0 1.100 1.090 1.100 1.100 1.140 619,000 682,060 1.1019 1.066 1.056 1.066 1.066 1.105 638,861 1.0676 0.00%
2018-08-01 0 1.100 1.100 1.110 1.100 1.120 131,000 144,900 1.1061 1.066 1.066 1.075 1.066 1.085 135,203 1.0717 -1.79%
2018-07-31 0 1.120 1.110 1.130 1.100 1.150 151,000 169,870 1.1250 1.085 1.075 1.095 1.066 1.114 155,845 1.0900 -1.75%
2018-07-30 0 1.140 1.080 1.140 1.100 1.150 123,000 137,590 1.1186 1.105 1.046 1.105 1.066 1.114 126,947 1.0838 0.88%
2018-07-27 0 1.130 1.120 1.130 1.070 1.230 2,017,000 2,311,590 1.1461 1.095 1.085 1.095 1.037 1.192 2,081,717 1.1104 4.63%
2018-07-26 0 1.080 1.080 1.090 1.020 1.080 2,887,000 3,059,680 1.0598 1.046 1.046 1.056 0.988 1.046 2,979,631 1.0269 4.85%
2018-07-25 0 1.030 1.030 1.050 1.030 1.060 508,000 532,970 1.0492 0.998 0.998 1.017 0.998 1.027 524,299 1.0165 -2.83%
2018-07-24 0 1.060 1.050 1.060 1.050 1.060 804,000 846,210 1.0525 1.027 1.017 1.027 1.017 1.027 829,797 1.0198 0.95%
2018-07-23 0 1.050 1.050 1.060 1.040 1.060 894,000 940,450 1.0520 1.017 1.017 1.027 1.008 1.027 922,684 1.0193 0.00%
2018-07-20 0 1.050 1.050 1.060 1.020 1.060 274,000 286,380 1.0452 1.017 1.017 1.027 0.988 1.027 282,791 1.0127 -0.94%
2018-07-19 0 1.060 1.040 1.060 1.050 1.060 657,000 690,050 1.0503 1.027 1.008 1.027 1.017 1.027 678,080 1.0177 0.00%
2018-07-18 0 1.060 1.050 1.060 1.050 1.060 751,400 789,688 1.0510 1.027 1.017 1.027 1.017 1.027 775,509 1.0183 0.95%
2018-07-17 0 1.050 1.050 1.060 1.050 1.060 692,000 726,640 1.0501 1.017 1.017 1.027 1.017 1.027 714,203 1.0174 0.00%
2018-07-16 0 1.050 1.030 1.050 1.030 1.050 589,000 615,050 1.0442 1.017 0.998 1.017 0.998 1.017 607,898 1.0118 0.00%
2018-07-13 0 1.050 1.050 1.060 1.050 1.060 368,000 386,460 1.0502 1.017 1.017 1.027 1.017 1.027 379,807 1.0175 -0.94%
2018-07-12 0 1.060 1.050 1.060 1.050 1.060 495,000 519,790 1.0501 1.027 1.017 1.027 1.017 1.027 510,882 1.0174 0.95%
2018-07-11 0 1.050 1.050 1.060 1.050 1.060 1,092,000 1,146,620 1.0500 1.017 1.017 1.027 1.017 1.027 1,127,037 1.0174 0.00%
2018-07-10 0 1.050 1.050 1.060 1.040 1.060 382,000 400,970 1.0497 1.017 1.017 1.027 1.008 1.027 394,257 1.0170 0.96%
2018-07-09 0 1.040 1.030 1.050 1.020 1.070 1,553,000 1,631,140 1.0503 1.008 0.998 1.017 0.988 1.037 1,602,829 1.0177 0.97%
2018-07-06 0 1.030 1.020 1.040 1.010 1.060 3,343,000 3,473,900 1.0392 0.998 0.988 1.008 0.979 1.027 3,450,262 1.0069 0.00%
2018-07-05 0 1.030 1.020 1.040 1.010 1.040 2,857,000 2,928,880 1.0252 0.998 0.988 1.008 0.979 1.008 2,948,668 0.9933 0.00%
2018-07-04 0 1.030 1.010 1.030 1.020 1.030 2,327,200 2,396,396 1.0297 0.998 0.979 0.998 0.988 0.998 2,401,870 0.9977 0.00%
2018-07-03 0 1.030 1.020 1.030 1.020 1.040 2,235,000 2,290,160 1.0247 0.998 0.988 0.998 0.988 1.008 2,306,711 0.9928 1.98%
2018-06-29 0 1.010 1.000 1.030 1.000 1.050 1,813,000 1,853,450 1.0223 0.979 0.969 0.998 0.969 1.017 1,871,171 0.9905 1.00%
2018-06-28 0 1.000 0.940 1.010 0.940 1.010 2,712,000 2,711,900 1.0000 0.969 0.911 0.979 0.911 0.979 2,799,016 0.9689 0.00%
2018-06-27 0 1.000 1.000 1.010 1.000 1.000 228,000 228,000 1.0000 0.969 0.969 0.979 0.969 0.969 235,316 0.9689 0.00%
2018-06-26 0 1.000 1.000 1.010 0.980 1.010 754,000 755,980 1.0026 0.969 0.969 0.979 0.950 0.979 778,193 0.9715 0.00%
2018-06-25 0 1.000 0.990 1.000 0.990 1.010 397,000 398,880 1.0047 0.969 0.959 0.969 0.959 0.979 409,738 0.9735 1.01%
2018-06-22 0 0.990 0.990 1.000 0.990 1.030 690,000 698,230 1.0119 0.959 0.959 0.969 0.959 0.998 712,139 0.9805 -1.98%
2018-06-21 0 1.010 1.010 1.020 1.000 1.010 779,100 782,597 1.0045 0.979 0.979 0.988 0.969 0.979 804,098 0.9733 2.02%
2018-06-20 0 0.990 0.960 0.990 0.940 0.990 89,000 86,890 0.9763 0.959 0.930 0.959 0.911 0.959 91,856 0.9459 4.21%
2018-06-19 0 0.950 0.930 0.960 0.950 1.000 532,200 530,792 0.9974 0.920 0.901 0.930 0.920 0.969 549,276 0.9663 -5.94%
2018-06-15 0 1.010 1.000 1.010 1.000 1.010 351,000 351,020 1.0001 0.979 0.969 0.979 0.969 0.979 362,262 0.9690 2.02%
2018-06-14 0 0.990 0.980 1.000 0.990 1.010 822,300 827,094 1.0058 0.959 0.950 0.969 0.959 0.979 848,684 0.9746 2.06%
2018-06-13 0 0.970 0.970 1.000 0.970 1.000 208,500 205,510 0.9857 0.940 0.940 0.969 0.940 0.969 215,190 0.9550 -3.00%
2018-06-12 0 1.000 1.000 1.010 0.950 1.000 712,500 702,950 0.9866 0.969 0.969 0.979 0.920 0.969 735,361 0.9559 5.26%
2018-06-11 0 0.950 0.950 0.960 - - 0 0 - 0.920 0.920 0.930 - - 0 - 0.00%
2018-06-08 0 0.950 0.910 0.960 0.920 0.950 298,000 282,200 0.9470 0.920 0.882 0.930 0.891 0.920 307,561 0.9175 3.26%
2018-06-07 0 0.920 0.890 0.930 0.890 0.950 120,000 111,810 0.9318 0.891 0.862 0.901 0.862 0.920 123,850 0.9028 0.00%
2018-06-06 0 0.920 0.900 0.920 0.880 0.920 192,000 173,100 0.9016 0.891 0.872 0.891 0.853 0.891 198,160 0.8735 2.22%
2018-06-05 0 0.900 0.890 0.910 0.880 0.900 65,000 58,420 0.8988 0.872 0.862 0.882 0.853 0.872 67,086 0.8708 -1.10%
2018-06-04 0 0.910 0.910 0.950 0.870 0.910 43,000 38,900 0.9047 0.882 0.882 0.920 0.843 0.882 44,380 0.8765 2.25%
2018-06-01 0 0.890 0.890 0.910 0.890 0.890 5,000 4,450 0.8900 0.862 0.862 0.882 0.862 0.862 5,160 0.8623 -2.20%
2018-05-31 0 0.910 0.900 0.910 0.910 0.930 32,000 29,480 0.9213 0.882 0.872 0.882 0.882 0.901 33,027 0.8926 0.00%
2018-05-30 0 0.910 0.910 0.930 0.910 0.910 57,000 51,870 0.9100 0.882 0.882 0.901 0.882 0.882 58,829 0.8817 -2.15%
2018-05-29 0 0.930 0.900 0.930 0.920 0.950 188,000 173,920 0.9251 0.901 0.872 0.901 0.891 0.920 194,032 0.8963 -2.11%
2018-05-28 0 0.950 0.940 0.950 0.940 0.970 238,000 226,140 0.9502 0.920 0.911 0.920 0.911 0.940 245,636 0.9206 -5.00%
2018-05-25 0 1.000 0.980 1.000 1.000 1.000 124,000 124,000 1.0000 0.969 0.950 0.969 0.969 0.969 127,979 0.9689 0.00%
2018-05-24 0 1.000 0.980 1.010 0.970 1.000 128,000 125,580 0.9811 0.969 0.950 0.979 0.940 0.969 132,107 0.9506 0.00%
2018-05-23 0 1.000 0.960 1.000 0.960 1.000 32,000 30,800 0.9625 0.969 0.930 0.969 0.930 0.969 33,027 0.9326 -0.99%
2018-05-21 0 1.010 1.010 1.020 1.010 1.030 133,000 135,580 1.0194 0.979 0.979 0.988 0.979 0.998 137,267 0.9877 -1.94%
2018-05-18 0 1.030 1.020 1.040 1.020 1.030 223,000 229,480 1.0291 0.998 0.988 1.008 0.988 0.998 230,155 0.9971 -0.96%
2018-05-17 0 1.040 1.030 1.040 1.010 1.050 971,000 1,007,510 1.0376 1.008 0.998 1.008 0.979 1.017 1,002,155 1.0053 0.97%
2018-05-16 0 1.030 1.030 1.050 1.020 1.060 442,000 464,680 1.0513 0.998 0.998 1.017 0.988 1.027 456,182 1.0186 1.98%
2018-05-15 0 1.010 1.010 1.040 0.960 1.060 2,576,600 2,681,224 1.0406 0.979 0.979 1.008 0.930 1.027 2,659,272 1.0083 2.02%
2018-05-14 0 0.990 0.980 1.010 0.960 0.990 457,000 449,850 0.9844 0.959 0.950 0.979 0.930 0.959 471,663 0.9538 0.00%
2018-05-11 0 0.990 0.990 1.000 0.990 1.020 2,086,000 2,107,130 1.0101 0.959 0.959 0.969 0.959 0.988 2,152,930 0.9787 1.02%
2018-05-10 0 0.980 0.980 1.000 0.950 1.010 2,459,800 2,426,856 0.9866 0.950 0.950 0.969 0.920 0.979 2,538,724 0.9559 3.16%
2018-05-09 0 0.950 0.940 0.950 0.930 0.960 1,150,000 1,091,300 0.9490 0.920 0.911 0.920 0.901 0.930 1,186,898 0.9195 0.00%
2018-05-08 0 0.950 0.920 0.950 0.910 0.960 738,000 698,480 0.9464 0.920 0.891 0.920 0.882 0.930 761,679 0.9170 0.00%
2018-05-07 0 0.950 0.930 0.950 0.910 0.950 946,000 874,180 0.9241 0.920 0.901 0.920 0.882 0.920 976,353 0.8954 2.15%
2018-05-04 0 0.930 0.900 0.930 0.900 0.930 1,019,000 935,850 0.9184 0.901 0.872 0.901 0.872 0.901 1,051,695 0.8898 3.33%
2018-05-03 0 0.900 0.900 0.910 0.890 0.910 74,000 66,450 0.8980 0.872 0.872 0.882 0.862 0.882 76,374 0.8701 0.00%
2018-05-02 0 0.900 0.900 0.910 0.890 0.920 666,000 604,760 0.9080 0.872 0.872 0.882 0.862 0.891 687,369 0.8798 1.12%
2018-04-30 0 0.890 0.890 0.900 0.890 0.910 5,363,000 4,827,030 0.9001 0.862 0.862 0.872 0.862 0.882 5,535,075 0.8721 -1.11%
2018-04-27 0 0.900 0.900 0.920 0.890 0.920 218,000 198,500 0.9106 0.872 0.872 0.891 0.862 0.891 224,995 0.8822 0.00%
2018-04-26 0 0.900 0.890 0.920 0.890 0.950 1,049,000 952,470 0.9080 0.872 0.862 0.891 0.862 0.920 1,082,658 0.8798 -1.10%
2018-04-25 0 0.910 0.890 0.910 0.840 0.920 830,000 741,450 0.8933 0.882 0.862 0.882 0.814 0.891 856,631 0.8655 7.06%
2018-04-24 0 0.850 0.830 0.860 0.820 0.860 175,000 147,780 0.8445 0.824 0.804 0.833 0.795 0.833 180,615 0.8182 -1.16%
2018-04-23 0 0.860 0.850 0.860 0.850 0.860 107,000 91,520 0.8553 0.833 0.824 0.833 0.824 0.833 110,433 0.8287 1.18%
2018-04-20 0 0.850 0.850 0.860 0.850 0.860 1,824,000 1,550,420 0.8500 0.824 0.824 0.833 0.824 0.833 1,882,524 0.8236 -1.16%
2018-04-19 0 0.860 0.850 0.860 0.850 0.860 3,142,000 2,670,720 0.8500 0.833 0.824 0.833 0.824 0.833 3,242,813 0.8236 1.18%
2018-04-18 0 0.850 0.850 0.860 0.840 0.860 428,500 364,130 0.8498 0.824 0.824 0.833 0.814 0.833 442,249 0.8234 1.19%
2018-04-17 0 0.840 0.840 0.860 0.820 0.860 442,000 374,760 0.8479 0.814 0.814 0.833 0.795 0.833 456,182 0.8215 -1.18%
2018-04-16 0 0.850 0.830 0.850 0.830 0.860 1,389,000 1,178,540 0.8485 0.824 0.804 0.824 0.804 0.833 1,433,567 0.8221 -1.16%
2018-04-13 0 0.860 0.850 0.860 0.850 0.860 664,000 564,420 0.8500 0.833 0.824 0.833 0.824 0.833 685,305 0.8236 1.18%
2018-04-12 0 0.850 0.850 0.860 0.830 0.850 955,000 808,620 0.8467 0.824 0.824 0.833 0.804 0.824 985,642 0.8204 0.00%
2018-04-11 0 0.850 0.830 0.860 0.820 0.850 1,430,000 1,215,140 0.8497 0.824 0.804 0.833 0.795 0.824 1,475,882 0.8233 0.00%
2018-04-10 0 0.850 0.800 0.860 0.810 0.850 1,172,000 995,360 0.8493 0.824 0.775 0.833 0.785 0.824 1,209,604 0.8229 1.19%
2018-04-09 0 0.840 0.810 0.840 0.840 0.850 258,000 218,950 0.8486 0.814 0.785 0.814 0.814 0.824 266,278 0.8223 0.00%
2018-04-06 0 0.840 0.820 0.840 0.840 0.840 400,000 336,000 0.8400 0.814 0.795 0.814 0.814 0.814 412,834 0.8139 -1.18%
2018-04-04 0 0.850 0.830 0.850 0.850 0.850 111,000 94,350 0.8500 0.824 0.804 0.824 0.824 0.824 114,561 0.8236 1.19%
2018-04-03 0 0.840 0.820 0.840 0.820 0.860 166,000 140,520 0.8465 0.814 0.795 0.814 0.795 0.833 171,326 0.8202 -1.18%
2018-03-29 0 0.850 0.830 0.860 0.790 0.850 53,000 44,220 0.8343 0.824 0.804 0.833 0.765 0.824 54,701 0.8084 0.00%
2018-03-28 0 0.850 0.830 0.860 0.840 0.850 241,000 202,850 0.8417 0.824 0.804 0.833 0.814 0.824 248,733 0.8155 -1.16%
2018-03-27 0 0.860 0.830 0.860 0.870 0.870 11,000 9,570 0.8700 0.833 0.804 0.833 0.843 0.843 11,353 0.8430 -1.15%
2018-03-26 0 0.870 0.850 0.870 0.820 0.870 22,000 18,470 0.8395 0.843 0.824 0.843 0.795 0.843 22,706 0.8134 2.35%
2018-03-23 0 0.850 0.820 0.850 0.840 0.850 615,000 522,050 0.8489 0.824 0.795 0.824 0.814 0.824 634,733 0.8225 1.19%
2018-03-22 0 0.840 0.820 0.850 0.830 0.850 155,000 130,730 0.8434 0.814 0.795 0.824 0.804 0.824 159,973 0.8172 -1.18%
2018-03-21 0 0.850 0.840 0.850 0.810 0.860 771,000 653,350 0.8474 0.824 0.814 0.824 0.785 0.833 795,738 0.8211 1.19%
2018-03-20 0 0.840 0.840 0.850 0.840 0.850 104,000 87,900 0.8452 0.814 0.814 0.824 0.814 0.824 107,337 0.8189 1.20%
2018-03-19 0 0.830 0.820 0.850 0.820 0.860 358,000 303,980 0.8491 0.804 0.795 0.824 0.795 0.833 369,487 0.8227 -2.35%
2018-03-16 0 0.850 0.820 0.860 0.820 0.850 132,000 111,810 0.8470 0.824 0.795 0.833 0.795 0.824 136,235 0.8207 3.66%
2018-03-15 0 0.820 0.820 0.850 0.820 0.850 229,000 192,530 0.8407 0.795 0.795 0.824 0.795 0.824 236,348 0.8146 -3.53%
2018-03-14 0 0.850 0.850 0.860 0.820 0.850 246,000 208,020 0.8456 0.824 0.824 0.833 0.795 0.824 253,893 0.8193 0.00%
2018-03-13 0 0.850 0.820 0.860 0.810 0.850 272,000 229,420 0.8435 0.824 0.795 0.833 0.785 0.824 280,727 0.8172 0.00%
2018-03-12 0 0.850 0.840 0.850 0.810 0.850 473,000 399,630 0.8449 0.824 0.814 0.824 0.785 0.824 488,176 0.8186 0.00%
2018-03-09 0 0.850 0.840 0.860 0.850 0.850 24,000 20,400 0.8500 0.824 0.814 0.833 0.824 0.824 24,770 0.8236 -1.16%
2018-03-08 0 0.860 0.840 0.860 0.820 0.860 232,000 194,360 0.8378 0.833 0.814 0.833 0.795 0.833 239,444 0.8117 1.18%
2018-03-07 0 0.850 0.840 0.850 0.840 0.870 62,000 52,130 0.8408 0.824 0.814 0.824 0.814 0.843 63,989 0.8147 1.19%
2018-03-06 0 0.840 0.810 0.860 0.820 0.870 401,000 336,250 0.8385 0.814 0.785 0.833 0.795 0.843 413,866 0.8125 0.00%
2018-03-05 0 0.840 0.830 0.840 0.840 0.850 430,000 364,840 0.8485 0.814 0.804 0.814 0.814 0.824 443,797 0.8221 0.00%
2018-03-02 0 0.840 0.830 0.860 0.830 0.850 794,000 670,170 0.8440 0.814 0.804 0.833 0.804 0.824 819,476 0.8178 -1.18%
2018-03-01 0 0.850 0.850 0.870 0.830 0.860 266,000 227,160 0.8540 0.824 0.824 0.843 0.804 0.833 274,535 0.8274 2.41%
2018-02-28 0 0.830 0.820 0.860 0.820 0.860 918,000 785,930 0.8561 0.804 0.795 0.833 0.795 0.833 947,455 0.8295 -2.35%
2018-02-27 0 0.850 0.810 0.860 0.810 0.850 759,000 644,920 0.8497 0.824 0.785 0.833 0.785 0.824 783,353 0.8233 2.41%
2018-02-26 0 0.830 0.830 0.840 0.770 0.850 1,930,000 1,619,970 0.8394 0.804 0.804 0.814 0.746 0.824 1,991,925 0.8133 2.47%
2018-02-23 0 0.810 0.810 0.820 0.800 0.810 341,000 275,580 0.8082 0.785 0.785 0.795 0.775 0.785 351,941 0.7830 5.19%
2018-02-22 0 0.770 0.770 0.790 - - 0 0 - 0.746 0.746 0.765 - - 0 - 4.05%
2018-02-21 0 0.740 0.740 0.770 0.730 0.740 3,000 2,200 0.7333 0.717 0.717 0.746 0.707 0.717 3,096 0.7105 -2.63%
2018-02-20 0 0.760 0.740 0.760 0.730 0.810 313,000 244,000 0.7796 0.736 0.717 0.736 0.707 0.785 323,043 0.7553 0.00%
2018-02-15 0 0.760 0.670 0.760 0.780 0.780 1,000 780 0.7800 0.736 0.649 0.736 0.756 0.756 1,032 0.7558 5.56%
2018-02-14 0 0.720 0.690 0.720 0.650 0.750 243,400 169,944 0.6982 0.698 0.669 0.698 0.630 0.727 251,210 0.6765 0.00%
2018-02-13 0 0.720 0.690 0.720 0.700 0.790 105,000 74,570 0.7102 0.698 0.669 0.698 0.678 0.765 108,369 0.6881 -2.70%
2018-02-12 0 0.740 0.680 0.740 0.700 0.740 112,000 78,540 0.7013 0.717 0.659 0.717 0.678 0.717 115,594 0.6794 0.00%
2018-02-09 0 0.740 0.700 0.740 0.690 0.740 228,000 162,520 0.7128 0.717 0.678 0.717 0.669 0.717 235,316 0.6906 -3.90%
2018-02-08 0 0.770 0.740 0.770 - - 0 0 - 0.746 0.717 0.746 - - 0 - 0.00%
2018-02-07 0 0.770 0.730 0.770 0.740 0.790 801,000 608,240 0.7594 0.746 0.707 0.746 0.717 0.765 826,701 0.7357 1.32%
2018-02-06 0 0.760 0.740 0.760 0.740 0.770 50,000 37,540 0.7508 0.736 0.717 0.736 0.717 0.746 51,604 0.7275 -5.00%
2018-02-05 0 0.800 0.770 0.800 0.800 0.800 50,000 40,000 0.8000 0.775 0.746 0.775 0.775 0.775 51,604 0.7751 0.00%
2018-02-02 0 0.800 0.780 0.800 0.780 0.800 119,000 93,870 0.7888 0.775 0.756 0.775 0.756 0.775 122,818 0.7643 0.00%
2018-02-01 0 0.800 0.790 0.800 0.780 0.820 461,000 366,760 0.7956 0.775 0.765 0.775 0.756 0.795 475,791 0.7708 2.56%
2018-01-31 0 0.780 0.770 0.780 0.780 0.790 1,311,000 1,023,890 0.7810 0.756 0.746 0.756 0.756 0.765 1,353,064 0.7567 -2.50%
2018-01-30 0 0.800 0.790 0.800 0.790 0.800 190,000 151,680 0.7983 0.775 0.765 0.775 0.765 0.775 196,096 0.7735 -1.23%
2018-01-29 0 0.810 0.800 0.810 0.800 0.820 372,000 300,160 0.8069 0.785 0.775 0.785 0.775 0.795 383,936 0.7818 1.25%
2018-01-26 0 0.800 0.800 0.810 0.800 0.810 400,000 322,400 0.8060 0.775 0.775 0.785 0.775 0.785 412,834 0.7809 -1.23%
2018-01-25 0 0.810 0.810 0.820 0.800 0.820 415,000 335,080 0.8074 0.785 0.785 0.795 0.775 0.795 428,316 0.7823 -1.22%
2018-01-24 0 0.820 0.810 0.820 0.810 0.830 513,000 420,470 0.8196 0.795 0.785 0.795 0.785 0.804 529,460 0.7941 -1.20%
2018-01-23 0 0.830 0.820 0.830 0.800 0.840 472,000 384,220 0.8140 0.804 0.795 0.804 0.775 0.814 487,144 0.7887 3.75%
2018-01-22 0 0.800 0.800 0.810 0.790 0.820 194,000 156,080 0.8045 0.775 0.775 0.785 0.765 0.795 200,225 0.7795 0.00%
2018-01-19 0 0.800 0.800 0.820 0.800 0.820 265,000 214,700 0.8102 0.775 0.775 0.795 0.775 0.795 273,503 0.7850 -2.44%
2018-01-18 0 0.820 0.820 0.830 0.820 0.840 295,000 245,130 0.8309 0.795 0.795 0.804 0.795 0.814 304,465 0.8051 -1.20%
2018-01-17 0 0.830 0.820 0.830 0.820 0.830 135,000 111,590 0.8266 0.804 0.795 0.804 0.795 0.804 139,332 0.8009 0.00%
2018-01-16 0 0.830 0.830 0.840 0.830 0.840 129,000 107,110 0.8303 0.804 0.804 0.814 0.804 0.814 133,139 0.8045 -3.49%
2018-01-15 0 0.860 0.830 0.860 0.830 0.860 686,000 578,380 0.8431 0.833 0.804 0.833 0.804 0.833 708,011 0.8169 1.18%
2018-01-12 0 0.850 0.840 0.860 0.840 0.850 53,000 44,540 0.8404 0.824 0.814 0.833 0.814 0.824 54,701 0.8143 0.00%
2018-01-11 0 0.850 0.850 0.870 0.850 0.850 6,000 5,100 0.8500 0.824 0.824 0.843 0.824 0.824 6,193 0.8236 -1.16%
2018-01-10 0 0.860 0.850 0.860 0.850 0.860 247,000 210,670 0.8529 0.833 0.824 0.833 0.824 0.833 254,925 0.8264 1.18%
2018-01-09 0 0.850 0.840 0.860 0.840 0.850 384,000 324,540 0.8452 0.824 0.814 0.833 0.814 0.824 396,321 0.8189 1.19%
2018-01-08 0 0.840 0.830 0.860 0.830 0.860 151,000 127,790 0.8463 0.814 0.804 0.833 0.804 0.833 155,845 0.8200 -1.18%
2018-01-05 0 0.850 0.850 0.860 0.830 0.850 181,100 153,900 0.8498 0.824 0.824 0.833 0.804 0.824 186,911 0.8234 0.00%
2018-01-04 0 0.850 0.840 0.850 0.840 0.850 576,000 487,190 0.8458 0.824 0.814 0.824 0.814 0.824 594,481 0.8195 1.19%
2018-01-03 0 0.840 0.840 0.860 0.840 0.870 863,000 732,980 0.8493 0.814 0.814 0.833 0.814 0.843 890,690 0.8229 -2.33%
2018-01-02 0 0.860 0.860 0.890 0.860 0.870 584,000 503,240 0.8617 0.833 0.833 0.862 0.833 0.843 602,738 0.8349 -2.27%
2017-12-29 0 0.880 0.870 0.890 0.870 0.880 265,000 231,170 0.8723 0.853 0.843 0.862 0.843 0.853 273,503 0.8452 1.15%
2017-12-28 0 0.870 0.860 0.870 0.860 0.870 821,000 706,580 0.8606 0.843 0.833 0.843 0.833 0.843 847,342 0.8339 2.35%
2017-12-27 0 0.850 0.830 0.850 0.850 0.860 142,000 121,100 0.8528 0.824 0.804 0.824 0.824 0.833 146,556 0.8263 0.00%
2017-12-22 0 0.850 0.850 0.860 0.810 0.860 581,000 488,770 0.8413 0.824 0.824 0.833 0.785 0.833 599,642 0.8151 -2.30%
2017-12-21 0 0.870 0.840 0.880 0.840 0.870 670,200 580,412 0.8660 0.843 0.814 0.853 0.814 0.843 691,704 0.8391 0.00%
2017-12-20 0 0.870 0.850 0.870 0.850 0.870 4,000 3,440 0.8600 0.843 0.824 0.843 0.824 0.843 4,128 0.8333 0.00%
2017-12-19 0 0.870 0.850 0.870 0.850 0.870 27,000 22,990 0.8515 0.843 0.824 0.843 0.824 0.843 27,866 0.8250 0.00%
2017-12-18 0 0.870 0.850 0.870 0.830 0.870 223,000 189,780 0.8510 0.843 0.824 0.843 0.804 0.843 230,155 0.8246 2.35%
2017-12-15 0 0.850 0.850 0.860 0.750 0.850 1,852,000 1,506,940 0.8137 0.824 0.824 0.833 0.727 0.824 1,911,422 0.7884 -2.30%
2017-12-14 0 0.870 0.850 0.870 0.850 0.870 71,000 60,390 0.8506 0.843 0.824 0.843 0.824 0.843 73,278 0.8241 2.35%
2017-12-13 0 0.850 0.850 0.860 - - 40,000 34,000 0.8500 0.824 0.824 0.833 - - 41,283 0.8236 1.19%
2017-12-12 0 0.840 0.840 0.860 0.840 0.860 105,000 89,240 0.8499 0.814 0.814 0.833 0.814 0.833 108,369 0.8235 -1.18%
2017-12-11 0 0.850 0.840 0.850 0.850 0.850 581,000 493,850 0.8500 0.824 0.814 0.824 0.824 0.824 599,642 0.8236 0.00%
2017-12-08 0 0.850 0.850 0.870 0.850 0.880 66,000 56,770 0.8602 0.824 0.824 0.843 0.824 0.853 68,118 0.8334 -3.41%
2017-12-07 0 0.880 0.860 0.880 0.850 0.880 45,000 38,640 0.8587 0.853 0.833 0.853 0.824 0.853 46,444 0.8320 2.33%
2017-12-06 0 0.860 0.860 0.870 0.860 0.890 93,000 80,940 0.8703 0.833 0.833 0.843 0.833 0.862 95,984 0.8433 -4.44%
2017-12-05 0 0.900 0.870 0.920 0.860 0.900 370,900 329,959 0.8896 0.872 0.843 0.891 0.833 0.872 382,801 0.8620 3.45%
2017-12-04 0 0.870 0.870 0.900 0.870 0.900 332,000 289,410 0.8717 0.843 0.843 0.872 0.843 0.872 342,652 0.8446 -3.33%
2017-12-01 0 0.900 0.890 0.900 0.850 0.900 524,000 458,720 0.8754 0.872 0.862 0.872 0.824 0.872 540,813 0.8482 0.00%
2017-11-30 0 0.900 0.890 0.900 0.880 0.920 1,051,400 947,998 0.9017 0.872 0.862 0.872 0.853 0.891 1,085,135 0.8736 0.00%
2017-11-29 0 0.900 0.900 0.910 0.850 0.900 1,735,000 1,505,030 0.8675 0.872 0.872 0.882 0.824 0.872 1,790,668 0.8405 4.65%
2017-11-28 0 0.860 0.850 0.860 0.850 0.870 341,000 293,660 0.8612 0.833 0.824 0.833 0.824 0.843 351,941 0.8344 0.00%
2017-11-27 0 0.860 0.830 0.860 0.820 0.870 1,231,000 1,041,700 0.8462 0.833 0.804 0.833 0.795 0.843 1,270,497 0.8199 2.38%
2017-11-24 0 0.840 0.840 0.870 0.840 0.850 286,000 241,990 0.8461 0.814 0.814 0.843 0.814 0.824 295,176 0.8198 -1.18%
2017-11-23 0 0.850 0.840 0.870 0.850 0.850 168,000 142,800 0.8500 0.824 0.814 0.843 0.824 0.824 173,390 0.8236 0.00%
2017-11-22 0 0.850 0.840 0.860 0.840 0.850 268,000 227,490 0.8488 0.824 0.814 0.833 0.814 0.824 276,599 0.8225 0.00%
2017-11-21 0 0.850 0.840 0.860 0.840 0.860 272,000 232,980 0.8565 0.824 0.814 0.833 0.814 0.833 280,727 0.8299 -1.16%
2017-11-20 0 0.860 0.840 0.860 0.840 0.860 116,000 98,070 0.8454 0.833 0.814 0.833 0.814 0.833 119,722 0.8191 1.18%
2017-11-17 0 0.850 0.840 0.860 0.830 0.860 504,000 427,450 0.8481 0.824 0.814 0.833 0.804 0.833 520,171 0.8217 2.41%
2017-11-16 0 0.830 0.830 0.850 0.830 0.850 736,000 620,990 0.8437 0.804 0.804 0.824 0.804 0.824 759,615 0.8175 0.00%
2017-11-15 0 0.830 0.830 0.860 0.830 0.860 119,000 100,700 0.8462 0.804 0.804 0.833 0.804 0.833 122,818 0.8199 -2.35%
2017-11-14 0 0.850 0.840 0.860 0.830 0.860 155,000 131,910 0.8510 0.824 0.814 0.833 0.804 0.833 159,973 0.8246 -1.16%
2017-11-13 0 0.860 0.830 0.860 0.850 0.860 40,000 34,010 0.8503 0.833 0.804 0.833 0.824 0.833 41,283 0.8238 1.18%
2017-11-10 0 0.850 0.830 0.860 0.830 0.860 897,000 753,420 0.8399 0.824 0.804 0.833 0.804 0.833 925,781 0.8138 0.00%
2017-11-09 0 0.850 0.840 0.860 0.840 0.850 1,223,000 1,028,700 0.8411 0.824 0.814 0.833 0.814 0.824 1,262,241 0.8150 0.00%
2017-11-08 0 0.850 0.830 0.860 0.820 0.860 504,000 424,420 0.8421 0.824 0.804 0.833 0.795 0.833 520,171 0.8159 0.00%
2017-11-07 0 0.850 0.840 0.860 0.820 0.860 544,000 460,280 0.8461 0.824 0.814 0.833 0.795 0.833 561,455 0.8198 2.41%
2017-11-06 0 0.830 0.830 0.860 0.830 0.860 23,000 19,550 0.8500 0.804 0.804 0.833 0.804 0.833 23,738 0.8236 -2.35%
2017-11-03 0 0.850 0.830 0.860 0.830 0.860 747,000 634,680 0.8496 0.824 0.804 0.833 0.804 0.833 770,968 0.8232 0.00%
2017-11-02 0 0.850 0.830 0.860 0.820 0.850 849,000 718,570 0.8464 0.824 0.804 0.833 0.795 0.824 876,241 0.8201 2.41%
2017-11-01 0 0.830 0.830 0.850 0.800 0.850 1,183,000 998,420 0.8440 0.804 0.804 0.824 0.775 0.824 1,220,957 0.8177 -2.35%
2017-10-31 0 0.850 0.830 0.850 0.850 0.850 420,000 357,000 0.8500 0.824 0.804 0.824 0.824 0.824 433,476 0.8236 0.00%
2017-10-30 0 0.850 0.840 0.860 0.840 0.850 325,000 276,160 0.8497 0.824 0.814 0.833 0.814 0.824 335,428 0.8233 -1.16%
2017-10-27 0 0.860 0.840 0.860 0.830 0.860 432,000 368,090 0.8521 0.833 0.814 0.833 0.804 0.833 445,861 0.8256 1.18%
2017-10-26 0 0.850 0.840 0.860 0.840 0.860 37,000 31,130 0.8414 0.824 0.814 0.833 0.814 0.833 38,187 0.8152 0.00%
2017-10-25 0 0.850 0.840 0.860 0.840 0.850 336,500 285,940 0.8497 0.824 0.814 0.833 0.814 0.824 347,297 0.8233 0.00%
2017-10-24 0 0.850 0.830 0.860 0.830 0.860 550,000 467,320 0.8497 0.824 0.804 0.833 0.804 0.833 567,647 0.8233 0.00%
2017-10-23 0 0.850 0.830 0.860 0.830 0.860 526,000 447,000 0.8498 0.824 0.804 0.833 0.804 0.833 542,877 0.8234 0.00%
2017-10-20 0 0.850 0.830 0.860 0.830 0.860 251,000 211,090 0.8410 0.824 0.804 0.833 0.804 0.833 259,053 0.8149 0.00%
2017-10-19 0 0.850 0.830 0.850 0.830 0.850 712,000 603,840 0.8481 0.824 0.804 0.824 0.804 0.824 734,845 0.8217 0.00%
2017-10-18 0 0.850 0.830 0.860 0.830 0.860 129,000 108,900 0.8442 0.824 0.804 0.833 0.804 0.833 133,139 0.8179 0.00%
2017-10-17 0 0.850 0.830 0.860 0.830 0.850 624,000 530,280 0.8498 0.824 0.804 0.833 0.804 0.824 644,021 0.8234 0.00%
2017-10-16 0 0.850 0.840 0.860 0.830 0.860 413,000 346,110 0.8380 0.824 0.814 0.833 0.804 0.833 426,251 0.8120 2.41%
2017-10-13 0 0.830 0.830 0.860 0.830 0.850 174,000 147,200 0.8460 0.804 0.804 0.833 0.804 0.824 179,583 0.8197 -3.49%
2017-10-12 0 0.860 0.830 0.860 0.840 0.860 401,000 340,570 0.8493 0.833 0.804 0.833 0.814 0.833 413,866 0.8229 4.88%
2017-10-11 0 0.820 0.820 0.850 0.820 0.860 377,000 320,070 0.8490 0.795 0.795 0.824 0.795 0.833 389,096 0.8226 -3.53%
2017-10-10 0 0.850 0.820 0.860 0.820 0.850 123,000 103,510 0.8415 0.824 0.795 0.833 0.795 0.824 126,947 0.8154 1.19%
2017-10-09 0 0.840 0.820 0.850 0.800 0.860 1,533,000 1,294,440 0.8444 0.814 0.795 0.824 0.775 0.833 1,582,187 0.8181 5.00%
2017-10-06 0 0.800 0.800 0.820 0.800 0.820 140,000 112,510 0.8036 0.775 0.775 0.795 0.775 0.795 144,492 0.7787 -3.61%
2017-10-04 0 0.830 0.810 0.830 0.800 0.830 267,300 216,238 0.8090 0.804 0.785 0.804 0.775 0.804 275,876 0.7838 0.00%
2017-10-03 0 0.830 0.830 0.850 0.820 0.860 92,000 76,290 0.8292 0.804 0.804 0.824 0.795 0.833 94,952 0.8035 -2.35%
2017-09-29 0 0.850 0.830 0.860 0.850 0.850 188,000 159,800 0.8500 0.824 0.804 0.833 0.824 0.824 194,032 0.8236 1.19%
2017-09-28 0 0.840 0.840 0.860 0.840 0.860 69,000 58,500 0.8478 0.814 0.814 0.833 0.814 0.833 71,214 0.8215 -2.33%
2017-09-27 0 0.860 0.850 0.860 0.830 0.860 216,000 183,550 0.8498 0.833 0.824 0.833 0.804 0.833 222,930 0.8234 1.18%
2017-09-26 0 0.850 0.820 0.850 0.810 0.850 720,000 601,020 0.8348 0.824 0.795 0.824 0.785 0.824 743,102 0.8088 3.66%
2017-09-25 0 0.820 0.820 0.850 0.820 0.850 534,000 451,420 0.8454 0.795 0.795 0.824 0.795 0.824 551,134 0.8191 -3.53%
2017-09-22 0 0.850 0.810 0.850 0.820 0.850 527,000 437,800 0.8307 0.824 0.785 0.824 0.795 0.824 543,909 0.8049 1.19%
2017-09-21 0 0.840 0.820 0.860 0.820 0.850 267,000 225,400 0.8442 0.814 0.795 0.833 0.795 0.824 275,567 0.8180 -1.18%
2017-09-20 0 0.850 0.850 0.860 0.830 0.850 886,300 748,754 0.8448 0.824 0.824 0.833 0.804 0.824 914,737 0.8185 4.94%
2017-09-19 0 0.810 0.810 0.840 0.810 0.850 476,000 396,530 0.8330 0.785 0.785 0.814 0.785 0.824 491,273 0.8071 -4.71%
2017-09-18 0 0.850 0.830 0.860 0.840 0.860 422,000 356,120 0.8439 0.824 0.804 0.833 0.814 0.833 435,540 0.8177 1.19%
2017-09-15 0 0.840 0.830 0.860 0.840 0.860 428,000 364,310 0.8512 0.814 0.804 0.833 0.814 0.833 441,733 0.8247 -1.18%
2017-09-14 0 0.850 0.840 0.850 0.820 0.860 2,892,000 2,457,490 0.8498 0.824 0.814 0.824 0.795 0.833 2,984,791 0.8233 4.94%
2017-09-13 0 0.810 0.790 0.810 0.790 0.810 532,000 426,380 0.8015 0.785 0.765 0.785 0.765 0.785 549,070 0.7766 1.25%
2017-09-12 0 0.800 0.770 0.800 0.770 0.800 288,000 229,060 0.7953 0.775 0.746 0.775 0.746 0.775 297,241 0.7706 1.27%
2017-09-11 0 0.790 0.780 0.800 0.770 0.790 172,000 134,660 0.7829 0.765 0.756 0.775 0.746 0.765 177,519 0.7586 -1.25%
2017-09-08 0 0.800 0.770 0.800 0.790 0.800 257,000 204,450 0.7955 0.775 0.746 0.775 0.765 0.775 265,246 0.7708 1.27%
2017-09-07 0 0.790 0.770 0.800 0.790 0.800 829,000 655,910 0.7912 0.765 0.746 0.775 0.765 0.775 855,599 0.7666 0.00%
2017-09-06 0 0.790 0.780 0.800 0.760 0.790 369,000 290,260 0.7866 0.765 0.756 0.775 0.736 0.765 380,840 0.7622 0.00%
2017-09-05 0 0.790 0.770 0.800 0.770 0.790 191,000 150,070 0.7857 0.765 0.746 0.775 0.746 0.765 197,128 0.7613 0.00%
2017-09-04 0 0.790 0.760 0.800 0.770 0.790 399,700 313,763 0.7850 0.765 0.736 0.775 0.746 0.765 412,525 0.7606 0.00%
2017-09-01 0 0.790 0.770 0.790 0.760 0.790 579,000 451,380 0.7796 0.765 0.746 0.765 0.736 0.765 597,578 0.7553 2.60%
2017-08-31 0 0.770 0.770 0.800 0.760 0.790 941,000 739,370 0.7857 0.746 0.746 0.775 0.736 0.765 971,193 0.7613 -2.53%
2017-08-30 0 0.790 0.770 0.800 0.760 0.800 553,000 437,020 0.7903 0.765 0.746 0.775 0.736 0.775 570,743 0.7657 -1.25%
2017-08-29 0 0.800 0.750 0.800 0.750 0.800 245,000 194,200 0.7927 0.775 0.727 0.775 0.727 0.775 252,861 0.7680 1.27%
2017-08-28 0 0.790 0.770 0.800 0.730 0.830 270,000 213,300 0.7900 0.765 0.746 0.775 0.707 0.804 278,663 0.7654 -1.25%
2017-08-25 0 0.800 0.790 0.800 0.780 0.800 312,000 245,700 0.7875 0.775 0.765 0.775 0.756 0.775 322,011 0.7630 0.00%
2017-08-24 0 0.800 0.760 0.800 0.740 0.800 687,000 528,310 0.7690 0.775 0.736 0.775 0.717 0.775 709,043 0.7451 3.90%
2017-08-22 0 0.770 0.730 0.780 0.720 0.780 806,000 595,080 0.7383 0.746 0.707 0.756 0.698 0.756 831,861 0.7154 6.94%
2017-08-21 0 0.720 0.720 0.730 0.720 0.790 381,000 281,390 0.7386 0.698 0.698 0.707 0.698 0.765 393,225 0.7156 -8.86%
2017-08-18 0 0.790 0.780 0.800 0.720 0.800 7,345,000 5,651,670 0.7695 0.765 0.756 0.775 0.698 0.775 7,580,668 0.7455 -1.25%
2017-08-17 0 0.800 0.790 0.800 0.780 0.840 5,042,000 4,096,220 0.8124 0.775 0.765 0.775 0.756 0.814 5,203,775 0.7872 1.27%
2017-08-16 0 0.790 0.780 0.800 0.780 0.820 1,146,000 905,290 0.7900 0.765 0.756 0.775 0.756 0.795 1,182,770 0.7654 0.00%
2017-08-15 0 0.790 0.780 0.800 0.780 0.800 1,869,000 1,473,630 0.7885 0.765 0.756 0.775 0.756 0.775 1,928,968 0.7639 0.00%
2017-08-14 0 0.790 0.780 0.790 0.770 0.800 2,112,000 1,655,970 0.7841 0.765 0.756 0.765 0.746 0.775 2,179,765 0.7597 -1.25%
2017-08-11 0 0.800 0.780 0.800 0.730 0.800 780,000 602,940 0.7730 0.775 0.756 0.775 0.707 0.775 805,027 0.7490 1.27%
2017-08-10 0 0.790 0.750 0.790 0.720 0.790 1,703,000 1,282,200 0.7529 0.765 0.727 0.765 0.698 0.765 1,757,642 0.7295 8.22%
2017-08-09 0 0.730 0.710 0.730 0.650 0.740 1,598,000 1,117,540 0.6993 0.707 0.688 0.707 0.630 0.717 1,649,273 0.6776 4.29%
2017-08-08 0 0.700 0.660 0.700 0.650 0.700 504,200 333,974 0.6624 0.678 0.639 0.678 0.630 0.678 520,378 0.6418 7.69%
2017-08-07 0 0.650 0.640 0.650 0.640 0.690 163,500 107,005 0.6545 0.630 0.620 0.630 0.620 0.669 168,746 0.6341 -5.80%
2017-08-04 0 0.690 0.640 0.690 0.590 0.690 415,100 261,768 0.6306 0.669 0.620 0.669 0.572 0.669 428,419 0.6110 13.11%
2017-08-03 0 0.610 0.600 0.610 0.600 0.610 110,000 67,000 0.6091 0.591 0.581 0.591 0.581 0.591 113,529 0.5902 0.00%
2017-08-02 0 0.610 0.600 0.620 0.610 0.620 495,010 303,905 0.6139 0.591 0.581 0.601 0.591 0.601 510,893 0.5949 0.00%
2017-08-01 0 0.610 0.610 0.630 0.610 0.620 155,000 95,550 0.6165 0.591 0.591 0.610 0.591 0.601 159,973 0.5973 0.00%
2017-07-31 0 0.610 0.610 0.630 0.610 0.630 290,000 178,200 0.6145 0.591 0.591 0.610 0.591 0.610 299,305 0.5954 1.67%
2017-07-28 0 0.600 0.600 0.610 0.570 0.610 338,000 198,420 0.5870 0.581 0.581 0.591 0.552 0.591 348,845 0.5688 -3.23%
2017-07-27 0 0.620 0.600 0.620 0.570 0.620 210,000 126,910 0.6043 0.601 0.581 0.601 0.552 0.601 216,738 0.5855 -1.59%
2017-07-26 0 0.630 0.620 0.640 0.610 0.650 527,000 336,320 0.6382 0.610 0.601 0.620 0.591 0.630 543,909 0.6183 -3.08%
2017-07-25 0 0.650 0.630 0.650 0.650 0.650 23,000 14,950 0.6500 0.630 0.610 0.630 0.630 0.630 23,738 0.6298 6.56%
2017-07-24 0 0.610 0.610 0.640 0.610 0.670 292,200 187,226 0.6407 0.591 0.591 0.620 0.591 0.649 301,575 0.6208 -4.69%
2017-07-21 0 0.640 0.630 0.640 0.640 0.640 150,000 96,000 0.6400 0.620 0.610 0.620 0.620 0.620 154,813 0.6201 0.00%
2017-07-20 0 0.640 0.630 0.640 0.650 0.650 950,490 617,799 0.6500 0.620 0.610 0.620 0.630 0.630 980,987 0.6298 0.00%
2017-07-19 0 0.640 0.640 0.650 0.640 0.650 145,000 93,610 0.6456 0.620 0.620 0.630 0.620 0.630 149,652 0.6255 1.59%
2017-07-18 0 0.630 0.630 0.640 0.590 0.640 476,700 294,100 0.6169 0.610 0.610 0.620 0.572 0.620 491,995 0.5978 0.00%
2017-07-17 0 0.630 0.610 0.640 0.630 0.670 154,000 98,410 0.6390 0.610 0.591 0.620 0.610 0.649 158,941 0.6192 -1.56%
2017-07-14 0 0.640 0.610 0.640 0.630 0.640 62,000 39,460 0.6365 0.620 0.591 0.620 0.610 0.620 63,989 0.6167 0.00%
2017-07-13 0 0.640 0.610 0.650 0.610 0.670 303,000 197,080 0.6504 0.620 0.591 0.630 0.591 0.649 312,722 0.6302 -1.54%
2017-07-12 0 0.650 0.640 0.650 0.620 0.650 486,000 314,950 0.6480 0.630 0.620 0.630 0.601 0.630 501,594 0.6279 1.56%
2017-07-11 0 0.640 0.640 0.660 0.640 0.640 10,000 6,400 0.6400 0.620 0.620 0.639 0.620 0.620 10,321 0.6201 0.00%
2017-07-10 0 0.640 0.640 0.670 0.640 0.650 1,238,000 802,320 0.6481 0.620 0.620 0.649 0.620 0.630 1,277,722 0.6279 0.00%
2017-07-07 0 0.640 0.640 0.650 0.640 0.640 35,000 22,400 0.6400 0.620 0.620 0.630 0.620 0.620 36,123 0.6201 -3.03%
2017-07-06 0 0.660 0.640 0.670 0.640 0.670 60,000 38,610 0.6435 0.639 0.620 0.649 0.620 0.649 61,925 0.6235 3.13%
2017-07-05 0 0.640 0.640 0.660 0.620 0.640 52,000 32,700 0.6288 0.620 0.620 0.639 0.601 0.620 53,668 0.6093 -5.88%
2017-07-04 0 0.680 0.630 0.680 0.620 0.680 24,000 15,040 0.6267 0.659 0.610 0.659 0.601 0.659 24,770 0.6072 0.00%
2017-07-03 0 0.680 0.630 0.680 0.630 0.680 11,000 6,980 0.6345 0.659 0.610 0.659 0.610 0.659 11,353 0.6148 7.94%
2017-06-30 0 0.630 0.630 0.640 0.630 0.640 323,000 206,560 0.6395 0.610 0.610 0.620 0.610 0.620 333,364 0.6196 -1.56%
2017-06-29 0 0.640 0.640 0.650 0.640 0.680 38,000 24,620 0.6479 0.620 0.620 0.630 0.620 0.659 39,219 0.6278 -1.54%
2017-06-28 0 0.650 0.650 0.680 0.610 0.680 3,210,000 1,949,680 0.6074 0.630 0.630 0.659 0.591 0.659 3,312,995 0.5885 -5.80%
2017-06-27 0 0.690 0.660 0.690 0.660 0.690 526,000 353,260 0.6716 0.669 0.639 0.669 0.639 0.669 542,877 0.6507 4.55%
2017-06-26 0 0.660 0.660 0.670 0.660 0.660 5,000 3,350 0.6700 0.639 0.639 0.649 0.639 0.639 5,160 0.6492 0.00%
2017-06-23 0 0.660 0.660 0.700 0.650 0.660 50,000 32,800 0.6560 0.639 0.639 0.678 0.630 0.639 51,604 0.6356 0.00%
2017-06-22 0 0.660 0.650 0.700 0.660 0.660 114,000 75,240 0.6600 0.639 0.630 0.678 0.639 0.639 117,658 0.6395 0.00%
2017-06-21 0 0.660 0.660 0.670 0.660 0.660 106,000 69,960 0.6600 0.639 0.639 0.649 0.639 0.639 109,401 0.6395 0.00%
2017-06-20 0 0.660 0.660 0.670 0.660 0.670 65,000 42,920 0.6603 0.639 0.639 0.649 0.639 0.649 67,086 0.6398 -1.49%
2017-06-19 0 0.670 0.670 0.700 0.670 0.680 98,000 65,700 0.6704 0.649 0.649 0.678 0.649 0.659 101,144 0.6496 -1.47%
2017-06-16 0 0.680 0.670 0.680 0.660 0.720 224,000 151,090 0.6745 0.659 0.649 0.659 0.639 0.698 231,187 0.6535 -1.45%
2017-06-15 0 0.690 0.670 0.690 0.660 0.690 2,674,000 1,609,420 0.6019 0.669 0.649 0.669 0.639 0.669 2,759,797 0.5832 2.99%
2017-06-14 0 0.670 0.660 0.670 0.660 0.710 82,000 54,890 0.6694 0.649 0.639 0.649 0.639 0.688 84,631 0.6486 1.52%
2017-06-13 0 0.660 0.660 0.670 0.660 0.730 183,000 123,710 0.6760 0.639 0.639 0.649 0.639 0.707 188,872 0.6550 -2.94%
2017-06-12 0 0.680 0.660 0.680 0.630 0.680 515,000 330,390 0.6415 0.659 0.639 0.659 0.610 0.659 531,524 0.6216 0.00%
2017-06-09 0 0.680 0.670 0.680 0.670 0.680 219,000 148,610 0.6786 0.659 0.649 0.659 0.649 0.659 226,027 0.6575 0.00%
2017-06-08 0 0.680 0.670 0.680 0.680 0.690 290,000 198,100 0.6831 0.659 0.649 0.659 0.659 0.669 299,305 0.6619 0.00%
2017-06-07 0 0.680 0.680 0.690 0.680 0.690 102,000 70,280 0.6890 0.659 0.659 0.669 0.659 0.669 105,273 0.6676 -1.45%
2017-06-06 0 0.690 0.680 0.690 0.690 0.730 645,000 446,140 0.6917 0.669 0.659 0.669 0.669 0.707 665,695 0.6702 1.47%
2017-06-05 0 0.680 0.680 0.690 0.680 0.690 174,000 118,840 0.6830 0.659 0.659 0.669 0.659 0.669 179,583 0.6618 0.00%
2017-06-02 0 0.680 0.680 0.700 0.670 0.700 390,000 266,350 0.6829 0.659 0.659 0.678 0.649 0.678 402,513 0.6617 1.49%
2017-06-01 0 0.670 0.670 0.700 0.670 0.680 201,000 135,980 0.6765 0.649 0.649 0.678 0.649 0.659 207,449 0.6555 -2.90%
2017-05-31 0 0.690 0.690 0.710 0.690 0.730 125,000 87,950 0.7036 0.669 0.669 0.688 0.669 0.707 129,011 0.6817 0.00%
2017-05-29 0 0.690 0.670 0.690 0.670 0.700 142,000 97,600 0.6873 0.669 0.649 0.669 0.649 0.678 146,556 0.6660 -1.43%
2017-05-26 0 0.700 0.670 0.700 0.670 0.700 72,000 48,300 0.6708 0.678 0.649 0.678 0.649 0.678 74,310 0.6500 6.06%
2017-05-25 0 0.660 0.660 0.690 - - 0 0 - 0.639 0.639 0.669 - - 0 - 0.00%
2017-05-24 0 0.660 0.660 0.680 0.660 0.670 120,000 79,210 0.6601 0.639 0.639 0.659 0.639 0.649 123,850 0.6396 0.00%
2017-05-23 0 0.660 0.640 0.660 0.630 0.700 436,000 288,430 0.6615 0.639 0.620 0.639 0.610 0.678 449,989 0.6410 0.00%
2017-05-22 0 0.660 0.660 0.670 0.600 0.670 990,000 624,990 0.6313 0.639 0.639 0.649 0.581 0.649 1,021,765 0.6117 -1.49%
2017-05-19 0 0.670 0.660 0.670 0.650 0.680 490,000 322,330 0.6578 0.649 0.639 0.649 0.630 0.659 505,722 0.6374 -1.47%
2017-05-18 0 0.680 0.680 0.690 0.620 0.730 1,408,000 940,800 0.6682 0.659 0.659 0.669 0.601 0.707 1,453,176 0.6474 -6.85%
2017-05-17 0 0.730 0.720 0.730 0.730 0.750 497,000 366,290 0.7370 0.707 0.698 0.707 0.707 0.727 512,947 0.7141 -2.67%
2017-05-16 0 0.750 0.750 0.770 0.750 0.770 300,500 228,780 0.7613 0.727 0.727 0.746 0.727 0.746 310,142 0.7377 -2.60%
2017-05-15 0 0.770 0.760 0.770 0.750 0.770 372,000 282,390 0.7591 0.746 0.736 0.746 0.727 0.746 383,936 0.7355 1.32%
2017-05-12 0 0.760 0.750 0.760 0.700 0.780 346,000 261,350 0.7553 0.736 0.727 0.736 0.678 0.756 357,102 0.7319 -2.56%
2017-05-11 0 0.780 0.780 0.800 0.780 0.780 60,000 46,800 0.7800 0.756 0.756 0.775 0.756 0.756 61,925 0.7558 0.00%
2017-05-10 0 0.780 0.780 0.810 0.770 0.810 163,000 127,070 0.7796 0.756 0.756 0.785 0.746 0.785 168,230 0.7553 0.00%
2017-05-09 0 0.780 0.770 0.780 0.770 0.790 134,000 104,720 0.7815 0.756 0.746 0.756 0.746 0.765 138,299 0.7572 1.30%
2017-05-08 0 0.770 0.770 0.780 0.760 0.800 178,000 139,850 0.7857 0.746 0.746 0.756 0.736 0.775 183,711 0.7612 -1.28%
2017-05-05 0 0.780 0.780 0.800 0.780 0.780 10,000 7,800 0.7800 0.756 0.756 0.775 0.756 0.756 10,321 0.7558 0.00%
2017-05-04 0 0.780 0.770 0.800 0.760 0.780 369,000 284,550 0.7711 0.756 0.746 0.775 0.736 0.756 380,840 0.7472 2.63%
2017-05-02 0 0.760 0.760 0.780 0.750 0.800 688,000 524,530 0.7624 0.736 0.736 0.756 0.727 0.775 710,075 0.7387 -5.00%
2017-04-28 0 0.800 0.780 0.810 0.790 0.800 388,000 309,490 0.7977 0.775 0.756 0.785 0.765 0.775 400,449 0.7729 2.56%
2017-04-27 0 0.780 0.780 0.790 0.760 0.800 514,000 400,000 0.7782 0.756 0.756 0.765 0.736 0.775 530,492 0.7540 -1.27%
2017-04-26 0 0.790 0.780 0.800 0.790 0.800 122,000 96,880 0.7941 0.765 0.756 0.775 0.765 0.775 125,914 0.7694 -1.25%
2017-04-25 0 0.800 0.790 0.800 0.790 0.820 162,000 130,910 0.8081 0.775 0.765 0.775 0.765 0.795 167,198 0.7830 2.56%
2017-04-24 0 0.780 0.780 0.790 0.780 0.810 176,000 140,180 0.7965 0.756 0.756 0.765 0.756 0.785 181,647 0.7717 -1.27%
2017-04-21 0 0.790 0.790 0.800 0.780 0.810 246,500 195,790 0.7943 0.765 0.765 0.775 0.756 0.785 254,409 0.7696 -1.25%
2017-04-20 0 0.800 0.790 0.830 0.790 0.830 32,000 25,780 0.8056 0.775 0.765 0.804 0.765 0.804 33,027 0.7806 -1.23%
2017-04-19 0 0.810 0.790 0.810 0.790 0.810 10,000 7,920 0.7920 0.785 0.765 0.785 0.765 0.785 10,321 0.7674 0.00%
2017-04-18 0 0.810 0.810 0.820 0.810 0.810 39,000 31,590 0.8100 0.785 0.785 0.795 0.785 0.785 40,251 0.7848 0.00%
2017-04-13 0 0.810 0.810 0.820 0.810 0.810 82,000 66,420 0.8100 0.785 0.785 0.795 0.785 0.785 84,631 0.7848 0.00%
2017-04-12 0 0.810 0.810 0.830 0.810 0.820 125,500 102,260 0.8148 0.785 0.785 0.804 0.785 0.795 129,527 0.7895 -1.22%
2017-04-11 0 0.820 0.810 0.820 0.810 0.830 797,000 647,840 0.8128 0.795 0.785 0.795 0.785 0.804 822,572 0.7876 -1.20%
2017-04-10 0 0.830 0.820 0.830 0.810 0.850 469,000 380,980 0.8123 0.804 0.795 0.804 0.785 0.824 484,048 0.7871 2.47%
2017-04-07 0 0.810 0.810 0.820 0.800 0.830 291,000 236,570 0.8130 0.785 0.785 0.795 0.775 0.804 300,337 0.7877 -1.22%
2017-04-06 0 0.820 0.810 0.820 0.800 0.830 340,100 278,837 0.8199 0.795 0.785 0.795 0.775 0.804 351,012 0.7944 -1.20%
2017-04-05 0 0.830 0.820 0.830 0.830 0.830 120,000 99,600 0.8300 0.804 0.795 0.804 0.804 0.804 123,850 0.8042 0.00%
2017-04-03 0 0.830 0.820 0.850 0.820 0.850 195,000 163,030 0.8361 0.804 0.795 0.824 0.795 0.824 201,257 0.8101 -2.35%
2017-03-31 0 0.850 0.840 0.870 0.850 0.850 50,010 42,508 0.8500 0.824 0.814 0.843 0.824 0.824 51,615 0.8236 0.00%
2017-03-30 0 0.850 0.850 0.860 0.840 0.850 57,000 48,380 0.8488 0.824 0.824 0.833 0.814 0.824 58,829 0.8224 0.00%
2017-03-29 0 0.850 0.840 0.850 0.850 0.860 140,000 120,000 0.8571 0.824 0.814 0.824 0.824 0.833 144,492 0.8305 -1.16%
2017-03-28 0 0.860 0.850 0.870 0.840 0.880 404,000 352,240 0.8719 0.833 0.824 0.843 0.814 0.853 416,963 0.8448 2.38%
2017-03-27 0 0.840 0.840 0.850 0.840 0.860 600,000 506,700 0.8445 0.814 0.814 0.824 0.814 0.833 619,251 0.8182 -2.33%
2017-03-24 0 0.860 0.860 0.870 0.850 0.870 107,000 91,990 0.8597 0.833 0.833 0.843 0.824 0.843 110,433 0.8330 0.00%
2017-03-23 0 0.860 0.850 0.860 0.850 0.860 491,000 421,210 0.8579 0.833 0.824 0.833 0.824 0.833 506,754 0.8312 1.18%
2017-03-22 0 0.850 0.850 0.860 0.850 0.860 100,000 85,500 0.8550 0.824 0.824 0.833 0.824 0.833 103,209 0.8284 -2.30%
2017-03-21 0 0.870 0.860 0.880 0.860 0.870 74,000 63,880 0.8632 0.843 0.833 0.853 0.833 0.843 76,374 0.8364 -1.14%
2017-03-20 0 0.880 0.880 0.890 0.850 0.880 828,000 725,950 0.8768 0.853 0.853 0.862 0.824 0.853 854,567 0.8495 2.33%
2017-03-17 0 0.860 0.860 0.880 0.850 0.870 310,000 268,500 0.8661 0.833 0.833 0.853 0.824 0.843 319,947 0.8392 1.18%
2017-03-16 0 0.850 0.850 0.860 0.830 0.870 255,000 217,210 0.8518 0.824 0.824 0.833 0.804 0.843 263,182 0.8253 -2.30%
2017-03-15 0 0.870 0.860 0.870 0.850 0.870 283,000 242,190 0.8558 0.843 0.833 0.843 0.824 0.843 292,080 0.8292 0.00%
2017-03-14 0 0.870 0.860 0.870 0.860 0.870 254,000 219,830 0.8655 0.843 0.833 0.843 0.833 0.843 262,150 0.8386 0.00%
2017-03-13 0 0.870 0.860 0.870 0.850 0.870 17,000 14,580 0.8576 0.843 0.833 0.843 0.824 0.843 17,545 0.8310 0.00%
2017-03-10 0 0.870 0.870 0.890 0.860 0.880 451,000 394,860 0.8755 0.843 0.843 0.862 0.833 0.853 465,471 0.8483 -2.25%
2017-03-09 0 0.890 0.870 0.890 0.860 0.890 361,000 320,300 0.8873 0.862 0.843 0.862 0.833 0.862 372,583 0.8597 3.49%
2017-03-08 0 0.860 0.850 0.860 0.850 0.870 476,000 411,330 0.8641 0.833 0.824 0.833 0.824 0.843 491,273 0.8373 -1.15%
2017-03-07 0 0.870 0.870 0.880 0.840 0.870 126,000 108,420 0.8605 0.843 0.843 0.853 0.814 0.843 130,043 0.8337 0.00%
2017-03-06 0 0.870 0.860 0.870 0.850 0.870 404,000 346,000 0.8564 0.843 0.833 0.843 0.824 0.843 416,963 0.8298 0.00%
2017-03-03 0 0.870 0.860 0.870 0.870 0.870 329,000 286,030 0.8694 0.843 0.833 0.843 0.843 0.843 339,556 0.8424 1.16%
2017-03-02 0 0.860 0.860 0.870 0.860 0.870 115,000 99,420 0.8645 0.833 0.833 0.843 0.833 0.843 118,690 0.8376 -1.15%
2017-03-01 0 0.870 0.860 0.880 0.870 0.870 95,000 82,650 0.8700 0.843 0.833 0.853 0.843 0.843 98,048 0.8430 0.00%
2017-02-28 0 0.870 0.870 0.880 0.860 0.880 113,000 98,260 0.8696 0.843 0.843 0.853 0.833 0.853 116,626 0.8425 -1.14%
2017-02-27 0 0.880 0.870 0.880 0.880 0.890 240,000 211,290 0.8804 0.853 0.843 0.853 0.853 0.862 247,701 0.8530 0.00%
2017-02-24 0 0.880 0.880 0.900 0.880 0.880 12,000 10,560 0.8800 0.853 0.853 0.872 0.853 0.853 12,385 0.8526 -1.12%
2017-02-23 0 0.890 0.880 0.900 0.880 0.900 111,000 98,820 0.8903 0.862 0.853 0.872 0.853 0.872 114,561 0.8626 -1.11%
2017-02-22 0 0.900 0.890 0.900 0.890 0.900 156,000 139,640 0.8951 0.872 0.862 0.872 0.862 0.872 161,005 0.8673 1.12%
2017-02-21 0 0.890 0.880 0.890 0.880 0.890 532,200 471,340 0.8856 0.862 0.853 0.862 0.853 0.862 549,276 0.8581 1.14%
2017-02-20 0 0.880 0.880 0.890 0.880 0.900 275,000 244,680 0.8897 0.853 0.853 0.862 0.853 0.872 283,824 0.8621 -1.12%
2017-02-17 0 0.890 0.890 0.900 0.890 0.900 100,000 89,800 0.8980 0.862 0.862 0.872 0.862 0.872 103,209 0.8701 -1.11%
2017-02-16 0 0.900 0.900 0.910 0.900 0.950 2,099,000 1,913,400 0.9116 0.872 0.872 0.882 0.872 0.920 2,166,348 0.8832 2.27%
2017-02-15 0 0.880 0.880 0.890 0.880 0.890 727,000 644,380 0.8864 0.853 0.853 0.862 0.853 0.862 750,326 0.8588 -1.12%
2017-02-14 0 0.890 0.890 0.900 0.870 0.890 889,000 786,010 0.8842 0.862 0.862 0.872 0.843 0.862 917,524 0.8567 -1.11%
2017-02-13 0 0.900 0.830 0.900 0.900 0.900 24,000 21,600 0.9000 0.872 0.804 0.872 0.872 0.872 24,770 0.8720 1.12%
2017-02-10 0 0.890 0.890 0.900 0.890 0.910 256,000 230,260 0.8995 0.862 0.862 0.872 0.862 0.882 264,214 0.8715 -1.11%
2017-02-09 0 0.900 0.890 0.900 0.900 0.900 50,000 45,000 0.9000 0.872 0.862 0.872 0.872 0.872 51,604 0.8720 2.27%
2017-02-08 0 0.880 0.880 0.900 0.880 0.890 138,000 123,640 0.8959 0.853 0.853 0.872 0.853 0.862 142,428 0.8681 -3.30%
2017-02-07 0 0.910 0.900 0.910 0.900 0.910 119,000 107,890 0.9066 0.882 0.872 0.882 0.872 0.882 122,818 0.8785 1.11%
2017-02-06 0 0.900 0.880 0.900 0.900 0.910 180,000 162,800 0.9044 0.872 0.853 0.872 0.872 0.882 185,775 0.8763 -1.10%
2017-02-03 0 0.910 0.900 0.920 0.900 0.910 245,000 221,700 0.9049 0.882 0.872 0.891 0.872 0.882 252,861 0.8768 1.11%
2017-02-02 0 0.900 0.900 0.920 0.900 0.900 91,000 81,900 0.9000 0.872 0.872 0.891 0.872 0.872 93,920 0.8720 0.00%
2017-02-01 0 0.900 0.880 0.900 - - 0 0 - 0.872 0.853 0.872 - - 0 - 0.00%
2017-01-27 0 0.900 0.880 0.900 - - 0 0 - 0.872 0.853 0.872 - - 0 - 0.00%
2017-01-26 0 0.900 0.900 0.910 0.890 0.890 25,000 22,250 0.8900 0.872 0.872 0.882 0.862 0.862 25,802 0.8623 -1.10%
2017-01-25 0 0.910 0.890 0.910 0.880 0.910 33,000 29,370 0.8900 0.882 0.862 0.882 0.853 0.882 34,059 0.8623 2.25%
2017-01-24 0 0.890 0.880 0.890 0.890 0.900 175,000 156,260 0.8929 0.862 0.853 0.862 0.862 0.872 180,615 0.8652 1.14%
2017-01-23 0 0.880 0.870 0.900 0.870 0.900 142,000 124,610 0.8775 0.853 0.843 0.872 0.843 0.872 146,556 0.8503 -2.22%
2017-01-20 0 0.900 0.900 0.920 0.900 0.900 8,000 7,200 0.9000 0.872 0.872 0.891 0.872 0.872 8,257 0.8720 2.27%
2017-01-19 0 0.880 0.880 0.890 0.850 0.880 228,000 199,170 0.8736 0.853 0.853 0.862 0.824 0.853 235,316 0.8464 2.33%
2017-01-18 0 0.860 0.850 0.880 0.850 0.860 13,000 11,150 0.8577 0.833 0.824 0.853 0.824 0.833 13,417 0.8310 0.00%
2017-01-17 0 0.860 0.860 0.870 - - 0 0 - 0.833 0.833 0.843 - - 0 - 0.00%
2017-01-16 0 0.860 0.860 0.880 0.860 0.870 124,000 106,660 0.8602 0.833 0.833 0.853 0.833 0.843 127,979 0.8334 0.00%
2017-01-13 0 0.860 0.860 0.870 0.850 0.870 200,000 171,420 0.8571 0.833 0.833 0.843 0.824 0.843 206,417 0.8305 -2.27%
2017-01-12 0 0.880 0.880 0.900 0.870 0.890 105,000 92,880 0.8846 0.853 0.853 0.872 0.843 0.862 108,369 0.8571 -1.12%
2017-01-11 0 0.890 0.890 0.910 0.870 0.890 140,000 124,210 0.8872 0.862 0.862 0.882 0.843 0.862 144,492 0.8596 0.00%
2017-01-10 0 0.890 0.890 0.910 0.890 0.910 318,000 285,820 0.8988 0.862 0.862 0.882 0.862 0.882 328,203 0.8709 -1.11%
2017-01-09 0 0.900 0.890 0.920 0.880 0.920 628,000 571,050 0.9093 0.872 0.862 0.891 0.853 0.891 648,150 0.8810 -1.10%
2017-01-06 0 0.910 0.910 0.920 0.910 0.920 551,000 501,610 0.9104 0.882 0.882 0.891 0.882 0.891 568,679 0.8821 0.00%
2017-01-05 0 0.910 0.910 0.920 0.890 0.920 1,714,000 1,556,000 0.9078 0.882 0.882 0.891 0.862 0.891 1,768,995 0.8796 2.25%
2017-01-04 0 0.890 0.890 0.900 0.870 0.900 584,000 519,610 0.8897 0.862 0.862 0.872 0.843 0.872 602,738 0.8621 -2.20%
2017-01-03 0 0.910 0.910 0.920 0.890 0.920 1,017,000 925,760 0.9103 0.882 0.882 0.891 0.862 0.891 1,049,631 0.8820 0.00%
2016-12-30 0 0.910 0.880 0.910 0.910 0.910 70,000 63,700 0.9100 0.882 0.853 0.882 0.882 0.882 72,246 0.8817 0.00%
2016-12-29 0 0.910 0.890 0.910 0.910 0.930 510,000 465,130 0.9120 0.882 0.862 0.882 0.882 0.901 526,364 0.8837 1.11%
2016-12-28 0 0.900 0.900 0.920 0.900 0.910 223,000 200,980 0.9013 0.872 0.872 0.891 0.872 0.882 230,155 0.8732 0.00%
2016-12-23 0 0.900 0.900 0.910 0.900 0.900 1,212,400 1,091,144 0.9000 0.872 0.872 0.882 0.872 0.872 1,251,301 0.8720 3.45%
2016-12-22 0 0.870 0.860 0.870 - - 0 0 - 0.843 0.833 0.843 - - 0 - 0.00%
2016-12-21 0 0.870 0.860 0.880 0.870 0.870 50,000 43,760 0.8752 0.843 0.833 0.853 0.843 0.843 51,604 0.8480 1.16%
2016-12-20 0 0.860 0.860 0.900 0.860 0.900 73,000 64,580 0.8847 0.833 0.833 0.872 0.833 0.872 75,342 0.8572 -3.37%
2016-12-19 0 0.890 0.860 0.890 0.870 0.890 59,200 52,078 0.8797 0.862 0.833 0.862 0.843 0.862 61,099 0.8523 3.49%
2016-12-16 0 0.860 0.850 0.880 0.860 0.890 91,000 79,290 0.8713 0.833 0.824 0.853 0.833 0.862 93,920 0.8442 -3.37%
2016-12-15 0 0.890 0.870 0.890 0.870 0.890 78,000 68,860 0.8828 0.862 0.843 0.862 0.843 0.862 80,503 0.8554 2.30%
2016-12-14 0 0.870 0.870 0.890 0.870 0.900 214,000 187,340 0.8754 0.843 0.843 0.862 0.843 0.872 220,866 0.8482 -1.14%
2016-12-13 0 0.880 0.880 0.890 0.870 0.910 390,000 344,040 0.8822 0.853 0.853 0.862 0.843 0.882 402,513 0.8547 1.15%
2016-12-12 0 0.870 0.860 0.870 0.870 0.910 355,000 315,490 0.8887 0.843 0.833 0.843 0.843 0.882 366,390 0.8611 -2.25%
2016-12-09 0 0.890 0.890 0.910 0.870 0.890 62,000 56,050 0.9040 0.862 0.862 0.882 0.843 0.862 63,989 0.8759 -2.20%
2016-12-08 0 0.910 0.880 0.910 0.900 0.910 78,000 70,630 0.9055 0.882 0.853 0.882 0.872 0.882 80,503 0.8774 1.11%
2016-12-07 0 0.900 0.880 0.910 0.870 0.910 305,000 273,300 0.8961 0.872 0.853 0.882 0.843 0.882 314,786 0.8682 0.00%
2016-12-06 0 0.900 0.900 0.910 0.900 0.920 212,000 191,920 0.9053 0.872 0.872 0.882 0.872 0.891 218,802 0.8771 0.00%
2016-12-05 0 0.900 0.900 0.910 0.900 0.930 96,000 87,920 0.9158 0.872 0.872 0.882 0.872 0.901 99,080 0.8874 0.00%
2016-12-02 0 0.900 0.900 0.910 0.900 0.910 32,000 28,920 0.9038 0.872 0.872 0.882 0.872 0.882 33,027 0.8757 0.00%
2016-12-01 0 0.900 0.900 0.910 0.900 0.900 133,000 119,700 0.9000 0.872 0.872 0.882 0.872 0.872 137,267 0.8720 0.00%
2016-11-30 0 0.900 0.890 0.900 0.890 0.900 1,576,000 1,418,150 0.8998 0.872 0.862 0.872 0.862 0.872 1,626,567 0.8719 1.12%
2016-11-29 0 0.890 0.890 0.900 0.870 0.910 316,000 278,200 0.8804 0.862 0.862 0.872 0.843 0.882 326,139 0.8530 -1.11%
2016-11-28 0 0.900 0.890 0.900 0.890 0.920 83,000 75,050 0.9042 0.872 0.862 0.872 0.862 0.891 85,663 0.8761 -1.10%
2016-11-25 0 0.910 0.900 0.910 0.910 0.940 222,000 204,250 0.9200 0.882 0.872 0.882 0.882 0.911 229,123 0.8914 -1.09%
2016-11-24 0 0.920 0.900 0.920 0.890 0.930 224,000 201,890 0.9013 0.891 0.872 0.891 0.862 0.901 231,187 0.8733 2.22%
2016-11-23 0 0.900 0.890 0.900 0.870 0.910 355,100 314,485 0.8856 0.872 0.862 0.872 0.843 0.882 366,494 0.8581 -1.10%
2016-11-22 0 0.910 0.890 0.910 0.830 0.930 537,000 482,770 0.8990 0.882 0.862 0.882 0.804 0.901 554,230 0.8711 -1.09%
2016-11-21 0 0.920 0.920 0.940 0.920 0.940 404,000 374,240 0.9263 0.891 0.891 0.911 0.891 0.911 416,963 0.8975 0.00%
2016-11-18 0 0.920 0.920 0.950 0.900 0.940 222,000 204,300 0.9203 0.891 0.891 0.920 0.872 0.911 229,123 0.8917 0.00%
2016-11-17 0 0.920 0.920 0.930 0.920 0.930 269,000 250,070 0.9296 0.891 0.891 0.901 0.891 0.901 277,631 0.9007 -1.08%
2016-11-16 0 0.930 0.930 0.950 0.930 0.930 226,000 210,180 0.9300 0.901 0.901 0.920 0.901 0.901 233,251 0.9011 0.00%
2016-11-15 0 0.930 0.930 0.940 0.900 0.930 691,000 632,780 0.9157 0.901 0.901 0.911 0.872 0.901 713,171 0.8873 1.09%
2016-11-14 0 0.920 0.910 0.920 0.920 0.930 575,000 529,250 0.9204 0.891 0.882 0.891 0.891 0.901 593,449 0.8918 -1.08%
2016-11-11 0 0.930 0.920 0.950 0.930 0.950 808,000 758,840 0.9392 0.901 0.891 0.920 0.901 0.920 833,925 0.9100 -1.06%
2016-11-10 0 0.940 0.930 0.940 0.930 0.970 822,000 780,920 0.9500 0.911 0.901 0.911 0.901 0.940 848,374 0.9205 2.17%
2016-11-09 0 0.920 0.910 0.920 0.920 0.970 1,449,000 1,380,390 0.9527 0.891 0.882 0.891 0.891 0.940 1,495,492 0.9230 -2.13%
2016-11-08 0 0.940 0.940 0.950 0.930 0.960 1,031,000 979,840 0.9504 0.911 0.911 0.920 0.901 0.930 1,064,080 0.9208 0.00%
2016-11-07 0 0.940 0.930 0.940 0.930 0.950 52,000 49,370 0.9494 0.911 0.901 0.911 0.901 0.920 53,668 0.9199 0.00%
2016-11-04 0 0.940 0.930 0.940 0.940 0.970 460,000 436,160 0.9482 0.911 0.901 0.911 0.911 0.940 474,759 0.9187 1.08%
2016-11-03 0 0.930 0.930 0.940 0.930 0.950 53,000 50,300 0.9491 0.901 0.901 0.911 0.901 0.920 54,701 0.9196 -1.06%
2016-11-02 0 0.940 0.940 0.950 0.940 0.950 386,000 365,910 0.9480 0.911 0.911 0.920 0.911 0.920 398,385 0.9185 0.00%
2016-11-01 0 0.940 0.940 0.950 0.940 0.950 397,000 374,670 0.9438 0.911 0.911 0.920 0.911 0.920 409,738 0.9144 0.00%
2016-10-31 0 0.940 0.940 0.950 0.940 0.950 388,000 365,220 0.9413 0.911 0.911 0.920 0.911 0.920 400,449 0.9120 -1.05%
2016-10-28 0 0.950 0.940 0.950 0.940 0.950 583,100 553,862 0.9499 0.920 0.911 0.920 0.911 0.920 601,809 0.9203 0.00%
2016-10-27 0 0.950 0.950 0.960 - - 0 0 - 0.920 0.920 0.930 - - 0 - 0.00%
2016-10-26 0 0.950 0.940 0.950 0.940 0.950 222,000 210,510 0.9482 0.920 0.911 0.920 0.911 0.920 229,123 0.9188 -1.04%
2016-10-25 0 0.960 0.960 0.970 0.950 0.980 673,000 646,300 0.9603 0.930 0.930 0.940 0.920 0.950 694,594 0.9305 -2.04%
2016-10-24 0 0.980 0.960 0.980 0.950 0.990 1,254,000 1,226,580 0.9781 0.950 0.930 0.950 0.920 0.959 1,294,235 0.9477 0.00%
2016-10-20 0 0.980 0.970 0.980 0.960 1.000 428,000 421,720 0.9853 0.950 0.940 0.950 0.930 0.969 441,733 0.9547 1.03%
2016-10-19 0 0.970 0.960 0.970 0.940 0.990 959,000 940,530 0.9807 0.940 0.930 0.940 0.911 0.959 989,770 0.9503 -2.02%
2016-10-18 0 0.990 0.950 0.990 0.990 1.000 1,894,000 1,882,640 0.9940 0.959 0.920 0.959 0.959 0.969 1,954,770 0.9631 0.00%
2016-10-17 0 0.990 0.980 0.990 0.970 0.990 662,000 648,950 0.9803 0.959 0.950 0.959 0.940 0.959 683,241 0.9498 2.06%
2016-10-14 0 0.970 0.970 0.980 0.960 0.970 550,000 533,300 0.9696 0.940 0.940 0.950 0.930 0.940 567,647 0.9395 0.00%
2016-10-13 0 0.970 0.970 0.980 0.940 0.970 336,000 323,940 0.9641 0.940 0.940 0.950 0.911 0.940 346,781 0.9341 1.04%
2016-10-12 0 0.960 0.960 0.970 0.960 0.970 918,000 889,320 0.9688 0.930 0.930 0.940 0.930 0.940 947,455 0.9386 0.00%
2016-10-11 0 0.960 0.960 0.970 0.960 0.970 735,000 707,400 0.9624 0.930 0.930 0.940 0.930 0.940 758,583 0.9325 0.00%
2016-10-07 0 0.960 0.950 0.960 0.920 0.980 818,000 774,920 0.9473 0.930 0.920 0.930 0.891 0.950 844,246 0.9179 3.23%
2016-10-06 0 0.930 0.920 0.930 0.900 0.950 4,329,000 3,970,270 0.9171 0.901 0.891 0.901 0.872 0.920 4,467,898 0.8886 -2.11%
2016-10-05 0 0.950 0.940 0.950 0.950 0.960 292,000 277,650 0.9509 0.920 0.911 0.920 0.920 0.930 301,369 0.9213 0.00%
2016-10-04 0 0.950 0.950 0.980 0.950 0.960 47,000 44,780 0.9528 0.920 0.920 0.950 0.920 0.930 48,508 0.9231 -4.04%
2016-10-03 0 0.990 0.960 0.990 0.990 0.990 90,000 89,100 0.9900 0.959 0.930 0.959 0.959 0.959 92,888 0.9592 0.00%
2016-09-30 0 0.990 0.990 1.000 0.990 1.000 480,000 477,130 0.9940 0.959 0.959 0.969 0.959 0.969 495,401 0.9631 -1.00%
2016-09-29 0 1.000 1.000 1.010 0.990 1.040 2,089,000 2,101,130 1.0058 0.969 0.969 0.979 0.959 1.008 2,156,027 0.9745 0.00%
2016-09-28 0 1.000 0.990 1.000 0.950 1.000 1,009,000 981,350 0.9726 0.969 0.959 0.969 0.920 0.969 1,041,374 0.9424 4.17%
2016-09-27 0 0.960 0.950 0.960 0.960 0.970 466,000 448,720 0.9629 0.930 0.920 0.930 0.930 0.940 480,952 0.9330 0.00%
2016-09-26 0 0.960 0.950 0.960 0.950 0.960 74,200 70,592 0.9514 0.930 0.920 0.930 0.920 0.930 76,581 0.9218 1.05%
2016-09-23 0 0.950 0.950 0.960 0.940 0.960 229,000 218,930 0.9560 0.920 0.920 0.930 0.911 0.930 236,348 0.9263 -1.04%
2016-09-22 0 0.960 0.960 0.970 0.940 0.960 306,100 293,243 0.9580 0.930 0.930 0.940 0.911 0.930 315,921 0.9282 1.05%
2016-09-21 0 0.950 0.950 0.960 0.950 0.950 213,000 202,050 0.9486 0.920 0.920 0.930 0.920 0.920 219,834 0.9191 1.06%
2016-09-20 0 0.940 0.940 0.950 0.940 0.950 375,000 355,210 0.9472 0.911 0.911 0.920 0.911 0.920 387,032 0.9178 1.08%
2016-09-19 0 0.930 0.930 0.950 0.930 0.970 158,000 148,600 0.9405 0.901 0.901 0.920 0.901 0.940 163,070 0.9113 -2.11%
2016-09-15 0 0.950 0.940 0.950 0.940 0.950 388,000 368,150 0.9488 0.920 0.911 0.920 0.911 0.920 400,449 0.9193 1.06%
2016-09-14 0 0.940 0.940 0.960 0.930 0.960 131,000 124,170 0.9479 0.911 0.911 0.930 0.901 0.930 135,203 0.9184 -2.08%
2016-09-13 0 0.960 0.960 0.970 0.960 0.980 717,000 692,440 0.9657 0.930 0.930 0.940 0.930 0.950 740,005 0.9357 1.05%
2016-09-12 0 0.950 0.950 0.960 0.940 0.990 446,000 424,010 0.9507 0.920 0.920 0.930 0.911 0.959 460,310 0.9211 -2.06%
2016-09-09 0 0.970 0.970 0.990 0.970 0.990 542,000 533,240 0.9838 0.940 0.940 0.959 0.940 0.959 559,390 0.9533 -2.02%
2016-09-08 0 0.990 0.980 0.990 0.980 0.990 76,000 74,680 0.9826 0.959 0.950 0.959 0.950 0.959 78,439 0.9521 1.02%
2016-09-07 0 0.980 0.980 0.990 0.980 0.990 432,000 426,080 0.9863 0.950 0.950 0.959 0.950 0.959 445,861 0.9556 -1.01%
2016-09-06 0 0.990 0.980 1.000 0.990 1.000 183,000 181,180 0.9901 0.959 0.950 0.969 0.959 0.969 188,872 0.9593 1.02%
2016-09-05 0 0.980 0.980 0.990 0.970 1.000 440,000 431,550 0.9808 0.950 0.950 0.959 0.940 0.969 454,118 0.9503 -1.01%
2016-09-02 0 0.990 0.990 1.010 0.990 1.050 134,000 134,420 1.0031 0.959 0.959 0.979 0.959 1.017 138,299 0.9719 1.02%
2016-09-01 0 0.980 0.980 1.000 0.980 1.020 222,000 220,930 0.9952 0.950 0.950 0.969 0.950 0.988 229,123 0.9642 -1.01%
2016-08-31 0 0.990 0.980 1.000 0.980 1.000 82,000 81,020 0.9880 0.959 0.950 0.969 0.950 0.969 84,631 0.9573 -1.00%
2016-08-30 0 1.000 0.990 1.000 0.980 1.020 454,000 454,620 1.0014 0.969 0.959 0.969 0.950 0.988 468,567 0.9702 -1.96%
2016-08-29 0 1.020 1.000 1.020 0.980 1.020 244,000 246,090 1.0086 0.988 0.969 0.988 0.950 0.988 251,829 0.9772 0.00%
2016-08-26 0 1.020 1.020 1.030 1.000 1.040 144,000 145,280 1.0089 0.988 0.988 0.998 0.969 1.008 148,620 0.9775 2.00%
2016-08-25 0 1.000 1.000 1.020 0.990 1.030 165,000 168,810 1.0231 0.969 0.969 0.988 0.959 0.998 170,294 0.9913 -1.96%
2016-08-24 0 1.020 1.020 1.030 1.000 1.030 478,000 487,440 1.0197 0.988 0.988 0.998 0.969 0.998 493,337 0.9880 2.00%
2016-08-23 0 1.000 1.000 1.020 1.000 1.040 510,000 524,460 1.0284 0.969 0.969 0.988 0.969 1.008 526,364 0.9964 -2.91%
2016-08-22 0 1.030 1.020 1.030 1.020 1.040 2,734,000 2,814,010 1.0293 0.998 0.988 0.998 0.988 1.008 2,821,722 0.9973 1.98%
2016-08-19 0 1.010 1.000 1.010 0.980 1.020 2,605,000 2,607,040 1.0008 0.979 0.969 0.979 0.950 0.988 2,688,583 0.9697 2.02%
2016-08-18 0 0.990 0.980 0.990 0.980 1.000 1,569,000 1,551,350 0.9888 0.959 0.950 0.959 0.950 0.969 1,619,342 0.9580 1.02%
2016-08-17 0 0.980 0.980 0.990 0.970 0.980 1,331,000 1,301,660 0.9780 0.950 0.950 0.959 0.940 0.950 1,373,706 0.9476 1.03%
2016-08-16 0 0.970 0.960 0.970 0.950 0.970 1,115,000 1,078,460 0.9672 0.940 0.930 0.940 0.920 0.940 1,150,775 0.9372 1.04%
2016-08-15 0 0.960 0.940 0.970 0.950 0.960 815,000 778,990 0.9558 0.930 0.911 0.940 0.920 0.930 841,150 0.9261 1.05%
2016-08-12 0 0.950 0.950 0.960 0.950 0.960 180,000 172,410 0.9578 0.920 0.920 0.930 0.920 0.930 185,775 0.9281 0.00%
2016-08-11 0 0.950 0.940 0.960 0.950 0.960 86,000 81,760 0.9507 0.920 0.911 0.930 0.920 0.930 88,759 0.9211 0.00%
2016-08-10 0 0.950 0.950 0.970 0.950 0.970 328,000 314,180 0.9579 0.920 0.920 0.940 0.920 0.940 338,524 0.9281 -1.04%
2016-08-09 0 0.960 0.950 0.960 0.950 0.960 571,000 546,650 0.9574 0.930 0.920 0.930 0.920 0.930 589,321 0.9276 0.00%
2016-08-08 0 0.960 0.950 0.960 0.930 0.970 374,000 357,100 0.9548 0.930 0.920 0.930 0.901 0.940 386,000 0.9251 1.05%
2016-08-05 0 0.950 0.950 0.970 0.950 0.970 191,000 182,770 0.9569 0.920 0.920 0.940 0.920 0.940 197,128 0.9272 -2.06%
2016-08-04 0 0.970 0.970 0.980 0.950 1.050 1,830,000 1,812,670 0.9905 0.940 0.940 0.950 0.920 1.017 1,888,717 0.9597 6.59%
2016-08-03 0 0.910 0.880 0.910 0.890 0.910 209,000 187,590 0.8976 0.882 0.853 0.882 0.862 0.882 215,706 0.8697 2.25%
2016-08-01 0 0.890 0.890 0.920 0.890 0.890 38,000 33,820 0.8900 0.862 0.862 0.891 0.862 0.862 39,219 0.8623 0.00%
2016-07-29 0 0.890 0.890 0.920 0.880 0.890 72,000 63,880 0.8872 0.862 0.862 0.891 0.853 0.862 74,310 0.8596 -3.26%
2016-07-28 0 0.920 0.890 0.920 0.920 0.920 4,000 3,680 0.9200 0.891 0.862 0.891 0.891 0.891 4,128 0.8914 1.10%
2016-07-27 0 0.910 0.910 0.920 0.890 0.910 130,000 116,300 0.8946 0.882 0.882 0.891 0.862 0.882 134,171 0.8668 0.00%
2016-07-26 0 0.910 0.910 0.920 0.910 0.920 115,000 105,340 0.9160 0.882 0.882 0.891 0.882 0.891 118,690 0.8875 -1.09%
2016-07-25 0 0.920 0.910 0.920 0.920 0.940 319,000 295,450 0.9262 0.891 0.882 0.891 0.891 0.911 329,235 0.8974 1.10%
2016-07-22 0 0.910 0.890 0.910 0.890 0.930 429,000 389,290 0.9074 0.882 0.862 0.882 0.862 0.901 442,765 0.8792 1.11%
2016-07-21 0 0.900 0.870 0.900 0.870 0.930 612,000 544,450 0.8896 0.872 0.843 0.872 0.843 0.901 631,636 0.8620 -2.17%
2016-07-20 0 0.920 0.890 0.920 0.920 0.920 50,000 46,000 0.9200 0.891 0.862 0.891 0.891 0.891 51,604 0.8914 2.22%
2016-07-19 0 0.900 0.900 0.920 0.900 0.930 92,000 84,460 0.9180 0.872 0.872 0.891 0.872 0.901 94,952 0.8895 -2.17%
2016-07-18 0 0.920 0.920 0.930 0.900 0.950 133,000 122,650 0.9222 0.891 0.891 0.901 0.872 0.920 137,267 0.8935 -1.08%
2016-07-15 0 0.930 0.900 0.930 0.900 0.930 80,000 72,900 0.9113 0.901 0.872 0.901 0.872 0.901 82,567 0.8829 2.20%
2016-07-14 0 0.910 0.910 0.920 0.910 0.930 124,000 113,660 0.9166 0.882 0.882 0.891 0.882 0.901 127,979 0.8881 -2.15%
2016-07-13 0 0.930 0.910 0.930 0.910 0.940 677,000 632,980 0.9350 0.901 0.882 0.901 0.882 0.911 698,722 0.9059 2.20%
2016-07-12 0 0.910 0.910 0.920 0.900 0.910 129,000 117,190 0.9084 0.882 0.882 0.891 0.872 0.882 133,139 0.8802 2.25%
2016-07-11 0 0.890 0.890 0.900 0.890 0.900 146,000 130,940 0.8968 0.862 0.862 0.872 0.862 0.872 150,684 0.8690 0.00%
2016-07-08 0 0.890 0.890 0.900 0.890 0.920 387,000 350,720 0.9063 0.862 0.862 0.872 0.862 0.891 399,417 0.8781 -2.20%
2016-07-07 0 0.910 0.910 0.920 0.910 0.910 16,000 14,560 0.9100 0.882 0.882 0.891 0.882 0.882 16,513 0.8817 0.00%
2016-07-06 0 0.910 0.910 0.920 0.910 0.920 238,000 217,550 0.9141 0.882 0.882 0.891 0.882 0.891 245,636 0.8857 -2.15%
2016-07-05 0 0.930 0.920 0.930 0.920 0.930 305,000 281,960 0.9245 0.901 0.891 0.901 0.891 0.901 314,786 0.8957 1.09%
2016-07-04 0 0.920 0.910 0.930 0.920 0.930 380,000 351,410 0.9248 0.891 0.882 0.901 0.891 0.901 392,193 0.8960 0.00%
2016-06-30 0 0.920 0.910 0.920 0.920 0.940 320,000 294,810 0.9213 0.891 0.882 0.891 0.891 0.911 330,267 0.8926 0.00%
2016-06-29 0 0.920 0.910 0.920 0.900 0.930 125,000 113,670 0.9094 0.891 0.882 0.891 0.872 0.901 129,011 0.8811 2.22%
2016-06-28 0 0.900 0.900 0.910 0.870 0.920 97,000 87,300 0.9000 0.872 0.872 0.882 0.843 0.891 100,112 0.8720 4.65%
2016-06-27 0 0.860 0.860 0.880 0.850 0.920 826,000 717,450 0.8686 0.833 0.833 0.853 0.824 0.891 852,503 0.8416 -2.27%
2016-06-24 0 0.880 0.880 0.910 0.860 0.930 87,000 78,840 0.9062 0.853 0.853 0.882 0.833 0.901 89,791 0.8780 -3.30%
2016-06-23 0 0.910 0.910 0.920 0.910 0.940 224,000 206,330 0.9211 0.882 0.882 0.891 0.882 0.911 231,187 0.8925 0.00%
2016-06-22 0 0.910 0.900 0.910 0.910 0.920 210,000 191,010 0.9096 0.882 0.872 0.882 0.882 0.891 216,738 0.8813 1.11%
2016-06-21 0 0.900 0.870 0.900 0.880 0.900 77,000 68,470 0.8892 0.872 0.843 0.872 0.853 0.872 79,471 0.8616 -2.17%
2016-06-20 0 0.920 0.920 0.930 0.920 0.920 256,000 235,520 0.9200 0.891 0.891 0.901 0.891 0.891 264,214 0.8914 0.00%
2016-06-17 0 0.920 0.920 0.930 0.920 0.920 378,000 347,760 0.9200 0.891 0.891 0.901 0.891 0.891 390,128 0.8914 0.00%
2016-06-16 0 0.920 0.900 0.920 0.900 0.930 48,400 44,144 0.9121 0.891 0.872 0.891 0.872 0.901 49,953 0.8837 -1.08%
2016-06-15 0 0.930 0.890 0.930 0.890 0.930 189,990 171,711 0.9038 0.901 0.862 0.901 0.862 0.901 196,086 0.8757 2.20%
2016-06-14 0 0.910 0.870 0.910 0.890 0.910 96,000 86,070 0.8966 0.882 0.843 0.882 0.862 0.882 99,080 0.8687 0.00%
2016-06-13 0 0.910 0.890 0.910 0.890 0.910 70,000 62,930 0.8990 0.882 0.862 0.882 0.862 0.882 72,246 0.8711 0.00%
2016-06-10 0 0.910 0.910 0.920 0.860 0.910 74,000 66,410 0.8974 0.882 0.882 0.891 0.833 0.882 76,374 0.8695 -1.09%
2016-06-08 0 0.920 0.900 0.930 0.900 0.920 212,000 194,930 0.9195 0.891 0.872 0.901 0.872 0.891 218,802 0.8909 0.00%
2016-06-07 0 0.920 0.900 0.920 0.890 0.920 219,000 198,690 0.9073 0.891 0.872 0.891 0.862 0.891 226,027 0.8791 0.00%
2016-06-06 0 0.920 0.890 0.920 0.900 0.920 136,000 122,700 0.9022 0.891 0.862 0.891 0.872 0.891 140,364 0.8742 0.00%
2016-06-03 0 0.920 0.890 0.920 0.890 0.920 137,000 123,280 0.8999 0.891 0.862 0.891 0.862 0.891 141,396 0.8719 2.22%
2016-06-02 0 0.900 0.900 0.910 0.880 0.900 67,000 59,350 0.8858 0.872 0.872 0.882 0.853 0.872 69,150 0.8583 -2.17%
2016-06-01 0 0.920 0.910 0.930 0.880 0.930 205,000 184,320 0.8991 0.891 0.882 0.901 0.853 0.901 211,578 0.8712 3.37%
2016-05-31 0 0.890 0.860 0.890 0.900 0.900 250,000 225,000 0.9000 0.862 0.833 0.862 0.872 0.872 258,021 0.8720 0.00%
2016-05-30 0 0.890 0.830 0.890 0.900 0.900 51,000 45,900 0.9000 0.862 0.804 0.862 0.872 0.872 52,636 0.8720 0.00%
2016-05-27 0 0.890 0.880 0.890 0.880 0.900 53,000 47,640 0.8989 0.862 0.853 0.862 0.853 0.872 54,701 0.8709 0.00%
2016-05-26 0 0.890 0.880 0.890 0.880 0.900 73,000 65,010 0.8905 0.862 0.853 0.862 0.853 0.872 75,342 0.8629 -2.20%
2016-05-25 0 0.910 0.880 0.910 0.870 0.940 70,000 61,620 0.8803 0.882 0.853 0.882 0.843 0.911 72,246 0.8529 3.41%
2016-05-24 0 0.880 0.860 0.890 0.880 0.910 100,000 88,560 0.8856 0.853 0.833 0.862 0.853 0.882 103,209 0.8581 2.33%
2016-05-23 0 0.860 0.840 0.880 0.850 0.880 126,000 109,300 0.8675 0.833 0.814 0.853 0.824 0.853 130,043 0.8405 -2.27%
2016-05-20 0 0.880 0.840 0.880 0.810 0.880 182,000 154,300 0.8478 0.853 0.814 0.853 0.785 0.853 187,840 0.8214 7.32%
2016-05-19 0 0.820 0.800 0.820 0.810 0.820 10,000 8,140 0.8140 0.795 0.775 0.795 0.785 0.795 10,321 0.7887 0.00%
2016-05-18 0 0.820 0.810 0.820 0.810 0.820 79,000 64,030 0.8105 0.795 0.785 0.795 0.785 0.795 81,535 0.7853 0.00%
2016-05-17 0 0.820 0.810 0.820 0.810 0.840 138,000 114,020 0.8262 0.795 0.785 0.795 0.785 0.814 142,428 0.8005 -2.38%
2016-05-16 0 0.840 0.820 0.840 0.810 0.870 397,000 332,500 0.8375 0.814 0.795 0.814 0.785 0.843 409,738 0.8115 -4.55%
2016-05-13 0 0.880 0.850 0.880 0.880 0.880 10,000 8,800 0.8800 0.853 0.824 0.853 0.853 0.853 10,321 0.8526 0.00%
2016-05-12 0 0.880 0.850 0.880 0.850 0.880 81,000 70,220 0.8669 0.853 0.824 0.853 0.824 0.853 83,599 0.8400 -1.12%
2016-05-11 0 0.890 0.860 0.890 0.850 0.900 212,000 181,160 0.8545 0.862 0.833 0.862 0.824 0.872 218,802 0.8280 3.49%
2016-05-10 0 0.860 0.840 0.860 0.840 0.860 266,000 226,150 0.8502 0.833 0.814 0.833 0.814 0.833 274,535 0.8238 -2.27%
2016-05-09 0 0.880 0.830 0.880 0.830 0.880 208,000 176,180 0.8470 0.853 0.804 0.853 0.804 0.853 214,674 0.8207 0.00%
2016-05-06 0 0.880 0.810 0.880 0.850 0.880 834,000 715,960 0.8585 0.853 0.785 0.853 0.824 0.853 860,759 0.8318 1.15%
2016-05-05 0 0.870 0.860 0.870 0.860 0.870 280,000 242,870 0.8674 0.843 0.833 0.843 0.833 0.843 288,984 0.8404 -2.25%
2016-05-04 0 0.890 0.880 0.890 0.890 0.890 62,000 55,180 0.8900 0.862 0.853 0.862 0.862 0.862 63,989 0.8623 0.00%
2016-05-03 0 0.890 0.880 0.900 0.880 0.930 113,000 101,340 0.8968 0.862 0.853 0.872 0.853 0.901 116,626 0.8689 -1.11%
2016-04-29 0 0.900 0.890 0.910 0.900 0.910 14,000 12,610 0.9007 0.872 0.862 0.882 0.872 0.882 14,449 0.8727 -1.10%
2016-04-28 0 0.910 0.890 0.910 0.880 0.910 244,000 218,370 0.8950 0.882 0.862 0.882 0.853 0.882 251,829 0.8671 0.00%
2016-04-27 0 0.910 0.900 0.920 - - 0 0 - 0.882 0.872 0.891 - - 0 - 0.00%
2016-04-26 0 0.910 0.910 0.930 0.900 0.930 133,000 122,110 0.9181 0.882 0.882 0.901 0.872 0.901 137,267 0.8896 -3.19%
2016-04-25 0 0.940 0.900 0.940 0.900 0.940 269,000 245,620 0.9131 0.911 0.872 0.911 0.872 0.911 277,631 0.8847 3.30%
2016-04-22 0 0.910 0.910 0.920 0.900 0.920 100,000 91,180 0.9118 0.882 0.882 0.891 0.872 0.891 103,209 0.8835 -2.15%
2016-04-21 0 0.930 0.910 0.930 0.900 0.930 9,000 8,190 0.9100 0.901 0.882 0.901 0.872 0.901 9,289 0.8817 2.20%
2016-04-20 0 0.910 0.900 0.920 0.910 0.930 61,000 55,720 0.9134 0.882 0.872 0.891 0.882 0.901 62,957 0.8850 -2.15%
2016-04-19 0 0.930 0.930 0.940 0.900 0.930 16,000 14,700 0.9188 0.901 0.901 0.911 0.872 0.901 16,513 0.8902 1.09%
2016-04-18 0 0.920 0.920 0.930 0.910 0.920 64,000 58,370 0.9120 0.891 0.891 0.901 0.882 0.891 66,053 0.8837 3.37%
2016-04-15 0 0.890 0.890 0.910 0.890 0.910 166,000 150,340 0.9057 0.862 0.862 0.882 0.862 0.882 171,326 0.8775 -2.20%
2016-04-14 0 0.910 0.900 0.910 0.900 0.910 100,000 90,900 0.9090 0.882 0.872 0.882 0.872 0.882 103,209 0.8807 1.11%
2016-04-13 0 0.900 0.890 0.910 0.890 0.900 82,000 73,790 0.8999 0.872 0.862 0.882 0.862 0.872 84,631 0.8719 -4.26%
2016-04-12 0 0.940 0.900 0.940 0.870 0.940 400,000 359,760 0.8994 0.911 0.872 0.911 0.843 0.911 412,834 0.8714 4.44%
2016-04-11 0 0.900 0.890 0.900 - - 0 0 - 0.872 0.862 0.872 - - 0 - -2.17%
2016-04-08 0 0.920 0.920 0.930 0.920 0.920 77,000 70,840 0.9200 0.891 0.891 0.901 0.891 0.891 79,471 0.8914 0.00%
2016-04-07 0 0.920 0.920 0.930 0.920 0.940 259,000 238,550 0.9210 0.891 0.891 0.901 0.891 0.911 267,310 0.8924 0.00%
2016-04-06 0 0.920 0.890 0.920 0.920 0.920 50,000 46,000 0.9200 0.891 0.862 0.891 0.891 0.891 51,604 0.8914 0.00%
2016-04-05 0 0.920 0.900 0.930 0.880 0.940 196,000 175,110 0.8934 0.891 0.872 0.901 0.853 0.911 202,289 0.8656 1.10%
2016-04-01 0 0.910 0.900 0.920 0.900 0.910 110,000 99,450 0.9041 0.882 0.872 0.891 0.872 0.882 113,529 0.8760 -3.19%
2016-03-31 0 0.940 0.910 0.940 0.940 0.950 26,000 24,490 0.9419 0.911 0.882 0.911 0.911 0.920 26,834 0.9126 3.30%
2016-03-30 0 0.910 0.910 0.920 0.890 0.910 55,000 50,040 0.9098 0.882 0.882 0.891 0.862 0.882 56,765 0.8815 -1.09%
2016-03-29 0 0.920 0.890 0.920 0.920 0.920 58,000 53,360 0.9200 0.891 0.862 0.891 0.891 0.891 59,861 0.8914 -1.08%
2016-03-24 0 0.930 0.890 0.930 0.920 0.930 30,000 27,660 0.9220 0.901 0.862 0.901 0.891 0.901 30,963 0.8933 0.00%
2016-03-23 0 0.930 0.900 0.930 0.940 0.950 13,000 12,230 0.9408 0.901 0.872 0.901 0.911 0.920 13,417 0.9115 -1.06%
2016-03-22 0 0.940 0.910 0.940 0.900 0.940 73,000 66,380 0.9093 0.911 0.882 0.911 0.872 0.911 75,342 0.8810 3.30%
2016-03-21 0 0.910 0.900 0.910 0.900 0.940 153,000 139,760 0.9135 0.882 0.872 0.882 0.872 0.911 157,909 0.8851 -3.19%
2016-03-18 0 0.940 0.920 0.940 0.890 0.960 135,000 124,760 0.9241 0.911 0.891 0.911 0.862 0.930 139,332 0.8954 -1.05%
2016-03-17 0 0.950 0.950 0.960 0.940 0.960 111,000 105,300 0.9486 0.920 0.920 0.930 0.911 0.930 114,561 0.9192 2.15%
2016-03-16 0 0.930 0.930 0.940 0.930 0.940 160,000 149,610 0.9351 0.901 0.901 0.911 0.901 0.911 165,134 0.9060 -2.11%
2016-03-15 0 0.950 0.950 0.960 0.950 0.960 99,000 94,060 0.9501 0.920 0.920 0.930 0.920 0.930 102,176 0.9206 0.00%
2016-03-14 0 0.950 0.950 0.970 0.950 0.960 48,000 45,620 0.9504 0.920 0.920 0.940 0.920 0.930 49,540 0.9209 0.00%
2016-03-11 0 0.950 0.950 0.960 0.950 0.960 72,000 68,910 0.9571 0.920 0.920 0.930 0.920 0.930 74,310 0.9273 0.00%
2016-03-10 0 0.950 0.950 0.970 0.950 0.970 134,000 128,100 0.9560 0.920 0.920 0.940 0.920 0.940 138,299 0.9263 0.00%
2016-03-09 0 0.950 0.920 0.950 0.920 0.950 106,000 100,440 0.9475 0.920 0.891 0.920 0.891 0.920 109,401 0.9181 0.00%
2016-03-08 0 0.950 0.920 0.950 0.950 0.950 33,000 31,350 0.9500 0.920 0.891 0.920 0.920 0.920 34,059 0.9205 0.00%
2016-03-07 0 0.950 0.930 0.950 0.910 0.950 295,000 279,250 0.9466 0.920 0.901 0.920 0.882 0.920 304,465 0.9172 4.40%
2016-03-04 0 0.910 0.910 0.930 0.880 0.940 46,000 42,010 0.9133 0.882 0.882 0.901 0.853 0.911 47,476 0.8849 -1.09%
2016-03-03 0 0.920 0.920 0.940 0.910 0.940 351,000 327,170 0.9321 0.891 0.891 0.911 0.882 0.911 362,262 0.9031 -1.08%
2016-03-02 0 0.930 0.900 0.930 0.930 0.950 178,000 166,770 0.9369 0.901 0.872 0.901 0.901 0.920 183,711 0.9078 2.20%
2016-03-01 0 0.910 0.910 0.920 0.910 0.930 120,000 111,300 0.9275 0.882 0.882 0.891 0.882 0.901 123,850 0.8987 1.11%
2016-02-29 0 0.900 0.900 0.910 0.900 0.900 10,000 9,000 0.9000 0.872 0.872 0.882 0.872 0.872 10,321 0.8720 -1.10%
2016-02-26 0 0.910 0.910 0.930 0.910 0.940 593,000 545,500 0.9199 0.882 0.882 0.901 0.882 0.911 612,027 0.8913 1.11%
2016-02-25 0 0.900 0.890 0.900 0.900 0.920 461,000 417,710 0.9061 0.872 0.862 0.872 0.872 0.891 475,791 0.8779 -2.17%
2016-02-24 0 0.920 0.920 0.930 0.920 0.920 156,000 143,520 0.9200 0.891 0.891 0.901 0.891 0.891 161,005 0.8914 0.00%
2016-02-23 0 0.920 0.920 0.930 0.920 0.920 157,000 144,440 0.9200 0.891 0.891 0.901 0.891 0.891 162,037 0.8914 -2.13%
2016-02-22 0 0.940 0.920 0.940 0.910 0.940 53,000 48,310 0.9115 0.911 0.891 0.911 0.882 0.911 54,701 0.8832 2.17%
2016-02-19 0 0.920 0.900 0.920 0.910 0.930 614,000 563,890 0.9184 0.891 0.872 0.891 0.882 0.901 633,701 0.8898 -3.16%
2016-02-18 0 0.950 0.930 0.950 0.930 0.950 719,000 673,570 0.9368 0.920 0.901 0.920 0.901 0.920 742,070 0.9077 2.15%
2016-02-17 0 0.930 0.930 0.940 0.930 0.950 259,000 242,860 0.9377 0.901 0.901 0.911 0.901 0.920 267,310 0.9085 1.09%
2016-02-16 0 0.920 0.920 0.930 0.890 0.920 215,000 194,900 0.9065 0.891 0.891 0.901 0.862 0.891 221,898 0.8783 2.22%
2016-02-15 0 0.900 0.890 0.900 0.860 0.910 435,000 395,100 0.9083 0.872 0.862 0.872 0.833 0.882 448,957 0.8800 -1.10%
2016-02-12 0 0.910 0.860 0.910 0.930 0.930 20,000 18,600 0.9300 0.882 0.833 0.882 0.901 0.901 20,642 0.9011 2.25%
2016-02-11 0 0.890 0.860 0.900 0.860 0.910 130,000 116,870 0.8990 0.862 0.833 0.872 0.833 0.882 134,171 0.8711 0.00%
2016-02-05 0 0.890 0.880 0.890 0.890 0.910 114,000 102,870 0.9024 0.862 0.853 0.862 0.862 0.882 117,658 0.8743 -1.11%
2016-02-04 0 0.900 0.890 0.950 0.850 0.900 280,000 244,990 0.8750 0.872 0.862 0.920 0.824 0.872 288,984 0.8478 1.12%
2016-02-03 0 0.890 0.870 0.890 0.890 0.890 20,000 17,800 0.8900 0.862 0.843 0.862 0.862 0.862 20,642 0.8623 -1.11%
2016-02-02 0 0.900 0.880 0.900 0.860 0.900 348,000 305,840 0.8789 0.872 0.853 0.872 0.833 0.872 359,166 0.8515 2.27%
2016-02-01 0 0.880 0.860 0.880 0.850 0.900 161,000 139,900 0.8689 0.853 0.833 0.853 0.824 0.872 166,166 0.8419 0.00%
2016-01-29 0 0.880 0.880 0.890 0.880 0.890 305,000 270,950 0.8884 0.853 0.853 0.862 0.853 0.862 314,786 0.8607 -1.12%
2016-01-28 0 0.890 0.890 0.900 0.880 0.900 490,000 435,600 0.8890 0.862 0.862 0.872 0.853 0.872 505,722 0.8613 -1.11%
2016-01-27 0 0.900 0.890 0.900 0.880 0.900 239,000 212,180 0.8878 0.872 0.862 0.872 0.853 0.872 246,668 0.8602 2.27%
2016-01-26 0 0.880 0.880 0.910 0.850 0.930 371,000 324,790 0.8754 0.853 0.853 0.882 0.824 0.901 382,904 0.8482 -2.22%
2016-01-25 0 0.900 0.900 0.930 0.900 0.910 135,000 122,600 0.9081 0.872 0.872 0.901 0.872 0.882 139,332 0.8799 1.12%
2016-01-22 0 0.890 0.890 0.910 0.880 0.940 438,000 388,300 0.8865 0.862 0.862 0.882 0.853 0.911 452,053 0.8590 1.14%
2016-01-21 0 0.880 0.880 0.890 0.880 0.950 164,000 147,740 0.9009 0.853 0.853 0.862 0.853 0.920 169,262 0.8728 -3.30%
2016-01-20 0 0.910 0.910 0.920 0.910 0.910 192,000 174,720 0.9100 0.882 0.882 0.891 0.882 0.882 198,160 0.8817 0.00%
2016-01-19 0 0.910 0.910 0.920 0.900 0.920 38,000 34,560 0.9095 0.882 0.882 0.891 0.872 0.891 39,219 0.8812 1.11%
2016-01-18 0 0.900 0.890 0.910 0.880 0.960 1,328,000 1,202,620 0.9056 0.872 0.862 0.882 0.853 0.930 1,370,610 0.8774 -8.16%
2016-01-15 0 0.980 0.980 0.990 0.970 1.000 337,000 329,110 0.9766 0.950 0.950 0.959 0.940 0.969 347,813 0.9462 -2.00%
2016-01-14 0 1.000 0.990 1.000 0.980 1.000 472,000 470,640 0.9971 0.969 0.959 0.969 0.950 0.969 487,144 0.9661 0.00%
2016-01-13 0 1.000 1.000 1.020 1.000 1.030 154,000 156,970 1.0193 0.969 0.969 0.988 0.969 0.998 158,941 0.9876 -1.96%
2016-01-12 0 1.020 0.990 1.020 1.000 1.030 542,000 545,030 1.0056 0.988 0.959 0.988 0.969 0.998 559,390 0.9743 2.00%
2016-01-11 0 1.000 1.000 1.020 0.980 1.050 676,000 678,880 1.0043 0.969 0.969 0.988 0.950 1.017 697,690 0.9730 -2.91%
2016-01-08 0 1.030 1.020 1.040 1.000 1.040 1,053,000 1,063,940 1.0104 0.998 0.988 1.008 0.969 1.008 1,086,786 0.9790 0.98%
2016-01-07 0 1.020 1.020 1.050 1.000 1.050 520,000 536,370 1.0315 0.988 0.988 1.017 0.969 1.017 536,684 0.9994 -4.67%
2016-01-06 0 1.070 1.050 1.070 1.050 1.100 1,217,900 1,310,766 1.0763 1.037 1.017 1.037 1.017 1.066 1,256,977 1.0428 2.88%
2016-01-05 0 1.040 1.020 1.050 1.000 1.060 1,599,000 1,629,530 1.0191 1.008 0.988 1.017 0.969 1.027 1,650,305 0.9874 0.97%
2016-01-04 0 1.030 1.020 1.030 1.010 1.050 922,000 954,880 1.0357 0.998 0.988 0.998 0.979 1.017 951,583 1.0035 -2.83%
2015-12-31 0 1.060 1.060 1.080 1.040 1.090 716,400 771,858 1.0774 1.027 1.027 1.046 1.008 1.056 739,386 1.0439 -3.64%
2015-12-30 0 1.100 1.050 1.100 0.980 1.100 4,535,000 4,668,450 1.0294 1.066 1.017 1.066 0.950 1.066 4,680,508 0.9974 11.11%
2015-12-29 0 0.990 0.980 0.990 0.950 1.000 2,188,000 2,126,130 0.9717 0.959 0.950 0.959 0.920 0.969 2,258,203 0.9415 6.45%
2015-12-28 0 0.930 0.930 0.940 0.900 0.950 303,000 280,060 0.9243 0.901 0.901 0.911 0.872 0.920 312,722 0.8956 1.09%
2015-12-24 0 0.920 0.920 0.950 0.910 0.950 314,000 288,840 0.9199 0.891 0.891 0.920 0.882 0.920 324,075 0.8913 -3.16%
2015-12-23 0 0.950 0.930 0.950 0.910 0.950 22,000 20,070 0.9123 0.920 0.901 0.920 0.882 0.920 22,706 0.8839 4.40%
2015-12-22 0 0.910 0.910 0.930 0.910 0.950 334,200 310,038 0.9277 0.882 0.882 0.901 0.882 0.920 344,923 0.8989 -3.19%
2015-12-21 0 0.940 0.940 0.960 0.930 0.980 411,000 393,300 0.9569 0.911 0.911 0.930 0.901 0.950 424,187 0.9272 -2.08%
2015-12-18 0 0.960 0.940 0.960 0.920 0.960 262,000 246,530 0.9410 0.930 0.911 0.930 0.891 0.930 270,406 0.9117 1.05%
2015-12-17 0 0.950 0.910 0.950 0.900 0.980 1,512,000 1,438,520 0.9514 0.920 0.882 0.920 0.872 0.950 1,560,513 0.9218 5.56%
2015-12-16 0 0.900 0.900 0.920 0.890 0.940 791,000 734,300 0.9283 0.872 0.872 0.891 0.862 0.911 816,380 0.8995 2.27%
2015-12-15 0 0.880 0.880 0.940 0.880 0.940 374,000 344,530 0.9212 0.853 0.853 0.911 0.853 0.911 386,000 0.8926 -5.38%
2015-12-14 0 0.930 0.870 0.930 0.840 0.930 444,000 391,810 0.8825 0.901 0.843 0.901 0.814 0.901 458,246 0.8550 4.49%
2015-12-11 0 0.890 0.890 0.900 0.890 0.900 144,500 129,090 0.8934 0.862 0.862 0.872 0.862 0.872 149,136 0.8656 -1.11%
2015-12-10 0 0.900 0.870 0.900 0.850 0.900 340,000 300,250 0.8831 0.872 0.843 0.872 0.824 0.872 350,909 0.8556 2.27%
2015-12-09 0 0.880 0.880 0.910 0.880 0.920 582,000 526,000 0.9038 0.853 0.853 0.882 0.853 0.891 600,674 0.8757 -1.12%
2015-12-08 0 0.890 0.890 0.900 0.870 0.900 1,917,000 1,693,740 0.8835 0.862 0.862 0.872 0.843 0.872 1,978,508 0.8561 2.30%
2015-12-07 0 0.870 0.850 0.870 0.870 0.880 367,000 322,860 0.8797 0.843 0.824 0.843 0.843 0.853 378,775 0.8524 2.35%
2015-12-04 0 0.850 0.850 0.880 0.850 0.880 160,000 139,290 0.8706 0.824 0.824 0.853 0.824 0.853 165,134 0.8435 -1.16%
2015-12-03 0 0.860 0.840 0.860 0.830 0.860 55,400 46,770 0.8442 0.833 0.814 0.833 0.804 0.833 57,178 0.8180 0.00%
2015-12-02 0 0.860 0.850 0.860 0.860 0.890 55,000 47,330 0.8605 0.833 0.824 0.833 0.833 0.862 56,765 0.8338 0.00%
2015-12-01 0 0.860 0.860 0.890 0.860 0.860 10,000 8,600 0.8600 0.833 0.833 0.862 0.833 0.833 10,321 0.8333 1.18%
2015-11-30 0 0.850 0.850 0.860 0.850 0.880 241,000 210,870 0.8750 0.824 0.824 0.833 0.824 0.853 248,733 0.8478 -3.41%
2015-11-27 0 0.880 0.870 0.890 0.880 0.890 91,000 80,090 0.8801 0.853 0.843 0.862 0.853 0.862 93,920 0.8527 -1.12%
2015-11-26 0 0.890 0.850 0.920 - - 0 0 - 0.862 0.824 0.891 - - 0 - 0.00%
2015-11-25 0 0.890 0.880 0.900 0.820 0.940 1,096,000 971,770 0.8867 0.862 0.853 0.872 0.795 0.911 1,131,166 0.8591 2.30%
2015-11-24 0 0.870 0.870 0.880 0.870 0.890 145,000 128,000 0.8828 0.843 0.843 0.853 0.843 0.862 149,652 0.8553 -2.25%
2015-11-23 0 0.890 0.880 0.890 0.850 0.900 145,000 127,220 0.8774 0.862 0.853 0.862 0.824 0.872 149,652 0.8501 2.30%
2015-11-20 0 0.870 0.840 0.870 0.840 0.880 224,000 191,810 0.8563 0.843 0.814 0.843 0.814 0.853 231,187 0.8297 1.16%
2015-11-19 0 0.860 0.850 0.860 0.850 0.860 21,000 17,990 0.8567 0.833 0.824 0.833 0.824 0.833 21,674 0.8300 2.38%
2015-11-18 0 0.840 0.820 0.840 0.840 0.840 16,000 13,440 0.8400 0.814 0.795 0.814 0.814 0.814 16,513 0.8139 0.00%
2015-11-17 0 0.840 0.820 0.840 0.830 0.860 29,000 24,690 0.8514 0.814 0.795 0.814 0.804 0.833 29,930 0.8249 1.20%
2015-11-16 0 0.830 0.830 0.840 0.810 0.840 351,000 284,920 0.8117 0.804 0.804 0.814 0.785 0.814 362,262 0.7865 -2.35%
2015-11-13 0 0.850 0.840 0.850 0.800 0.860 160,000 131,710 0.8232 0.824 0.814 0.824 0.775 0.833 165,134 0.7976 -1.16%
2015-11-12 0 0.860 0.840 0.860 0.860 0.860 10,000 8,600 0.8600 0.833 0.814 0.833 0.833 0.833 10,321 0.8333 0.00%
2015-11-11 0 0.860 0.850 0.860 0.870 0.870 11,000 9,570 0.8700 0.833 0.824 0.833 0.843 0.843 11,353 0.8430 -1.15%
2015-11-10 0 0.870 0.860 0.870 0.850 0.880 44,000 37,950 0.8625 0.843 0.833 0.843 0.824 0.853 45,412 0.8357 2.35%
2015-11-09 0 0.850 0.840 0.850 0.850 0.880 21,000 18,450 0.8786 0.824 0.814 0.824 0.824 0.853 21,674 0.8513 -3.41%
2015-11-06 0 0.880 0.850 0.880 0.810 0.880 223,000 188,360 0.8447 0.853 0.824 0.853 0.785 0.853 230,155 0.8184 2.33%
2015-11-05 0 0.860 0.840 0.870 0.830 0.860 42,000 35,470 0.8445 0.833 0.814 0.843 0.804 0.833 43,348 0.8183 0.00%
2015-11-04 0 0.860 0.840 0.860 0.830 0.860 64,000 54,750 0.8555 0.833 0.814 0.833 0.804 0.833 66,053 0.8289 -1.15%
2015-11-03 0 0.870 0.820 0.870 0.870 0.870 20,000 17,400 0.8700 0.843 0.795 0.843 0.843 0.843 20,642 0.8430 0.00%
2015-11-02 0 0.870 0.860 0.880 0.860 0.880 362,000 316,800 0.8751 0.843 0.833 0.853 0.833 0.853 373,615 0.8479 1.16%
2015-10-30 0 0.860 0.820 0.860 0.870 0.870 10,000 8,700 0.8700 0.833 0.795 0.833 0.843 0.843 10,321 0.8430 -1.15%
2015-10-29 0 0.870 0.830 0.870 0.800 0.870 287,000 240,600 0.8383 0.843 0.804 0.843 0.775 0.843 296,209 0.8123 -1.14%
2015-10-28 0 0.880 0.850 0.880 0.840 0.880 110,000 95,900 0.8718 0.853 0.824 0.853 0.814 0.853 113,529 0.8447 1.15%
2015-10-27 0 0.870 0.870 0.880 0.860 0.870 108,000 93,910 0.8695 0.843 0.843 0.853 0.833 0.843 111,465 0.8425 2.35%
2015-10-26 0 0.850 0.850 0.880 0.850 0.870 186,000 160,710 0.8640 0.824 0.824 0.853 0.824 0.843 191,968 0.8372 -3.41%
2015-10-23 0 0.880 0.880 0.890 0.870 0.880 115,000 100,850 0.8770 0.853 0.853 0.862 0.843 0.853 118,690 0.8497 0.00%
2015-10-22 0 0.880 0.850 0.880 0.880 0.880 20,000 17,600 0.8800 0.853 0.824 0.853 0.853 0.853 20,642 0.8526 0.00%
2015-10-20 0 0.880 0.870 0.890 0.860 0.880 33,000 28,540 0.8648 0.853 0.843 0.862 0.833 0.853 34,059 0.8380 0.00%
2015-10-19 0 0.880 0.840 0.880 0.890 0.890 20,000 17,800 0.8900 0.853 0.814 0.853 0.862 0.862 20,642 0.8623 2.33%
2015-10-16 0 0.860 0.860 0.880 0.800 0.920 5,800,000 4,854,860 0.8370 0.833 0.833 0.853 0.775 0.891 5,986,096 0.8110 -2.27%
2015-10-15 0 0.880 0.880 0.900 0.850 0.870 22,000 19,320 0.8782 0.853 0.853 0.872 0.824 0.843 22,706 0.8509 0.00%
2015-10-14 0 0.880 0.860 0.880 0.870 0.880 320,000 281,100 0.8784 0.853 0.833 0.853 0.843 0.853 330,267 0.8511 1.15%
2015-10-13 0 0.870 0.840 0.870 0.870 0.870 120,000 104,400 0.8700 0.843 0.814 0.843 0.843 0.843 123,850 0.8430 0.00%
2015-10-12 0 0.870 0.840 0.870 0.820 0.870 86,000 72,570 0.8438 0.843 0.814 0.843 0.795 0.843 88,759 0.8176 2.35%
2015-10-09 0 0.850 0.840 0.850 0.820 0.890 297,000 252,680 0.8508 0.824 0.814 0.824 0.795 0.862 306,529 0.8243 0.00%
2015-10-08 0 0.850 0.850 0.880 0.810 0.850 318,000 266,310 0.8375 0.824 0.824 0.853 0.785 0.824 328,203 0.8114 2.41%
2015-10-07 0 0.830 0.820 0.830 0.800 0.830 206,000 166,930 0.8103 0.804 0.795 0.804 0.775 0.804 212,610 0.7851 3.75%
2015-10-06 0 0.800 0.790 0.800 0.790 0.840 500,000 402,150 0.8043 0.775 0.765 0.775 0.765 0.814 516,043 0.7793 -1.23%
2015-10-05 0 0.810 0.800 0.810 0.800 0.870 875,000 713,660 0.8156 0.785 0.775 0.785 0.775 0.843 903,075 0.7903 -10.00%
2015-10-02 0 0.900 0.890 0.900 0.830 0.900 107,000 92,800 0.8673 0.872 0.862 0.872 0.804 0.872 110,433 0.8403 2.27%
2015-09-30 0 0.880 0.860 0.910 0.880 0.880 100,000 88,000 0.8800 0.853 0.833 0.882 0.853 0.853 103,209 0.8526 4.76%
2015-09-29 0 0.840 0.840 0.880 0.840 0.920 175,000 149,160 0.8523 0.814 0.814 0.853 0.814 0.891 180,615 0.8258 -2.33%
2015-09-25 0 0.860 0.860 0.870 0.860 0.880 275,000 239,990 0.8727 0.833 0.833 0.843 0.833 0.853 283,824 0.8456 2.38%
2015-09-24 0 0.840 0.840 0.890 0.840 0.900 705,000 626,130 0.8881 0.814 0.814 0.862 0.814 0.872 727,620 0.8605 -6.67%
2015-09-23 0 0.900 0.900 0.910 0.880 0.950 51,000 45,650 0.8951 0.872 0.872 0.882 0.853 0.920 52,636 0.8673 -3.23%
2015-09-22 0 0.930 0.870 0.930 0.930 0.930 1,000 930 0.9300 0.901 0.843 0.901 0.901 0.901 1,032 0.9011 0.00%
2015-09-21 0 0.930 0.870 0.930 0.970 0.970 1,000 970 0.9700 0.901 0.843 0.901 0.940 0.940 1,032 0.9398 2.20%
2015-09-18 0 0.910 0.910 0.920 0.910 0.950 63,000 57,770 0.9170 0.882 0.882 0.891 0.882 0.920 65,021 0.8885 -3.19%
2015-09-17 0 0.940 0.920 0.940 0.890 0.950 121,000 110,730 0.9151 0.911 0.891 0.911 0.862 0.920 124,882 0.8867 2.17%
2015-09-16 0 0.920 0.900 0.930 0.850 0.990 84,000 77,190 0.9189 0.891 0.872 0.901 0.824 0.959 86,695 0.8904 -1.08%
2015-09-15 0 0.930 0.900 0.930 0.900 0.930 62,000 56,360 0.9090 0.901 0.872 0.901 0.872 0.901 63,989 0.8808 -1.06%
2015-09-14 0 0.940 0.900 0.940 0.900 0.940 142,000 128,200 0.9028 0.911 0.872 0.911 0.872 0.911 146,556 0.8748 0.00%
2015-09-11 0 0.940 0.900 0.940 0.900 0.990 86,000 78,770 0.9159 0.911 0.872 0.911 0.872 0.959 88,759 0.8875 0.00%
2015-09-10 0 0.940 0.910 0.940 0.910 1.010 500,000 480,600 0.9612 0.911 0.882 0.911 0.882 0.979 516,043 0.9313 5.62%
2015-09-09 0 0.890 0.890 0.930 0.880 0.940 104,000 94,500 0.9087 0.862 0.862 0.901 0.853 0.911 107,337 0.8804 3.49%
2015-09-08 0 0.860 0.840 0.890 0.830 0.890 154,200 131,784 0.8546 0.833 0.814 0.862 0.804 0.862 159,148 0.8281 0.00%
2015-09-07 0 0.860 0.850 0.890 - - 0 0 - 0.833 0.824 0.862 - - 0 - 0.00%
2015-09-04 0 0.860 0.860 0.870 0.840 0.870 83,000 71,920 0.8665 0.833 0.833 0.843 0.814 0.843 85,663 0.8396 -1.15%
2015-09-02 0 0.870 0.840 0.900 0.830 0.900 68,000 58,340 0.8579 0.843 0.814 0.872 0.804 0.872 70,182 0.8313 -5.43%
2015-09-01 0 0.920 0.850 0.920 0.850 0.920 80,000 70,190 0.8774 0.891 0.824 0.891 0.824 0.891 82,567 0.8501 1.10%
2015-08-31 0 0.910 0.860 0.910 0.920 0.920 50,000 46,000 0.9200 0.882 0.833 0.882 0.891 0.891 51,604 0.8914 -1.09%
2015-08-28 0 0.920 0.920 0.930 0.900 0.940 223,000 203,880 0.9143 0.891 0.891 0.901 0.872 0.911 230,155 0.8858 1.10%
2015-08-27 0 0.910 0.910 0.930 0.900 0.930 478,000 436,970 0.9142 0.882 0.882 0.901 0.872 0.901 493,337 0.8857 3.41%
2015-08-26 0 0.880 0.880 0.900 0.840 0.890 757,000 649,190 0.8576 0.853 0.853 0.872 0.814 0.862 781,289 0.8309 4.76%
2015-08-25 0 0.840 0.840 0.860 0.830 0.870 351,000 301,080 0.8578 0.814 0.814 0.833 0.804 0.843 362,262 0.8311 -3.45%
2015-08-24 0 0.870 0.830 0.870 0.820 0.880 311,000 263,370 0.8468 0.843 0.804 0.843 0.795 0.853 320,979 0.8205 -5.43%
2015-08-21 0 0.920 0.920 0.940 0.920 0.940 1,204,000 1,124,470 0.9339 0.891 0.891 0.911 0.891 0.911 1,242,631 0.9049 -3.16%
2015-08-20 0 0.950 0.950 1.000 0.950 0.970 461,000 443,650 0.9624 0.920 0.920 0.969 0.920 0.940 475,791 0.9324 -3.06%
2015-08-19 0 0.980 0.980 0.990 0.980 1.000 187,000 184,190 0.9850 0.950 0.950 0.959 0.950 0.969 193,000 0.9544 -1.01%
2015-08-18 0 0.990 0.990 1.000 0.980 0.990 72,000 71,160 0.9883 0.959 0.959 0.969 0.950 0.959 74,310 0.9576 0.00%
2015-08-17 0 0.990 0.980 1.000 0.980 0.990 42,000 41,400 0.9857 0.959 0.950 0.969 0.950 0.959 43,348 0.9551 2.06%
2015-08-14 0 0.970 0.970 1.000 0.970 1.000 42,000 40,880 0.9733 0.940 0.940 0.969 0.940 0.969 43,348 0.9431 -3.96%
2015-08-13 0 1.010 1.000 1.010 1.000 1.030 485,000 489,400 1.0091 0.979 0.969 0.979 0.969 0.998 500,561 0.9777 -1.94%
2015-08-12 0 1.030 1.020 1.030 1.020 1.030 931,000 950,060 1.0205 0.998 0.988 0.998 0.988 0.998 960,872 0.9887 -0.96%
2015-08-11 0 1.040 1.030 1.040 1.030 1.050 959,000 995,520 1.0381 1.008 0.998 1.008 0.998 1.017 989,770 1.0058 0.97%
2015-08-10 0 1.030 1.010 1.030 0.990 1.040 1,046,000 1,063,130 1.0164 0.998 0.979 0.998 0.959 1.008 1,079,561 0.9848 3.00%
2015-08-07 0 1.000 0.990 1.010 0.990 1.020 597,000 597,950 1.0016 0.969 0.959 0.979 0.959 0.988 616,155 0.9705 2.04%
2015-08-06 0 0.980 0.980 0.990 0.980 1.000 627,000 621,230 0.9908 0.950 0.950 0.959 0.950 0.969 647,118 0.9600 -1.01%
2015-08-05 0 0.990 0.980 0.990 0.970 0.990 231,000 227,010 0.9827 0.959 0.950 0.959 0.940 0.959 238,412 0.9522 1.02%
2015-08-04 0 0.980 0.970 0.990 0.950 0.980 151,000 145,310 0.9623 0.950 0.940 0.959 0.920 0.950 155,845 0.9324 2.08%
2015-08-03 0 0.960 0.960 0.970 0.960 1.000 1,014,000 977,710 0.9642 0.930 0.930 0.940 0.930 0.969 1,046,535 0.9342 -1.03%
2015-07-31 0 0.970 0.970 0.980 0.970 1.000 588,000 574,550 0.9771 0.940 0.940 0.950 0.940 0.969 606,866 0.9467 0.00%
2015-07-30 0 0.970 0.970 0.990 0.970 1.050 649,300 651,804 1.0039 0.940 0.940 0.959 0.940 1.017 670,133 0.9726 0.00%
2015-07-29 0 0.970 0.970 0.990 0.960 1.000 115,000 112,490 0.9782 0.940 0.940 0.959 0.930 0.969 118,690 0.9478 1.04%
2015-07-28 0 0.960 0.950 0.980 0.930 0.980 335,000 325,180 0.9707 0.930 0.920 0.950 0.901 0.950 345,749 0.9405 3.23%
2015-07-27 0 0.930 0.930 0.940 0.930 1.000 810,400 778,392 0.9605 0.901 0.901 0.911 0.901 0.969 836,402 0.9306 -4.12%
2015-07-24 0 0.970 0.970 1.000 0.960 1.000 8,855,000 8,587,790 0.9698 0.940 0.940 0.969 0.930 0.969 9,139,118 0.9397 -1.02%
2015-07-23 0 0.980 0.960 0.980 0.950 1.020 1,035,000 1,002,280 0.9684 0.950 0.930 0.950 0.920 0.988 1,068,209 0.9383 1.03%
2015-07-22 0 0.970 0.970 1.000 0.970 1.000 904,000 885,480 0.9795 0.940 0.940 0.969 0.940 0.969 933,005 0.9491 -3.96%
2015-07-21 0 1.010 0.980 1.010 0.970 1.040 1,219,000 1,218,990 1.0000 0.979 0.950 0.979 0.940 1.008 1,258,112 0.9689 5.21%
2015-07-20 0 0.960 0.950 0.960 0.930 0.960 750,000 715,660 0.9542 0.930 0.920 0.930 0.901 0.930 774,064 0.9245 0.00%
2015-07-17 0 0.960 0.960 0.970 0.950 1.000 1,781,000 1,717,290 0.9642 0.930 0.930 0.940 0.920 0.969 1,838,144 0.9343 -1.03%
2015-07-16 0 0.970 0.910 0.970 0.920 0.980 1,306,000 1,231,420 0.9429 0.940 0.882 0.940 0.891 0.950 1,347,904 0.9136 1.04%
2015-07-15 0 0.960 0.960 0.980 0.940 1.000 10,831,400 10,198,182 0.9415 0.930 0.930 0.950 0.911 0.969 11,178,932 0.9123 -3.03%
2015-07-14 0 0.990 0.970 0.990 0.960 1.000 1,295,000 1,279,120 0.9877 0.959 0.940 0.959 0.930 0.969 1,336,551 0.9570 2.06%
2015-07-13 0 0.970 0.950 1.000 0.900 1.000 1,290,000 1,243,370 0.9639 0.940 0.920 0.969 0.872 0.969 1,331,390 0.9339 3.19%
2015-07-10 0 0.940 0.940 0.960 0.900 1.020 1,919,200 1,778,344 0.9266 0.911 0.911 0.930 0.872 0.988 1,980,779 0.8978 9.30%
2015-07-09 0 0.860 0.860 0.900 0.800 0.920 1,526,200 1,322,020 0.8662 0.833 0.833 0.872 0.775 0.891 1,575,169 0.8393 7.50%
2015-07-08 0 0.800 0.790 0.800 0.710 0.880 5,672,000 4,399,860 0.7757 0.775 0.765 0.775 0.688 0.853 5,853,989 0.7516 0.00%
2015-07-07 0 0.800 0.800 0.810 0.800 0.880 3,586,000 2,970,240 0.8283 0.775 0.775 0.785 0.775 0.853 3,701,059 0.8025 -9.09%
2015-07-06 0 0.880 0.870 0.880 0.850 1.010 6,190,000 5,680,550 0.9177 0.853 0.843 0.853 0.824 0.979 6,388,610 0.8892 -12.00%
2015-07-03 0 1.000 0.990 1.000 0.970 1.040 2,612,000 2,622,340 1.0040 0.969 0.959 0.969 0.940 1.008 2,695,807 0.9727 -1.96%
2015-07-02 0 1.020 1.050 1.090 0.920 1.050 3,913,000 3,845,610 0.9828 0.988 1.017 1.056 0.891 1.017 4,038,551 0.9522 7.37%
2015-06-30 0 0.950 0.950 0.970 0.910 0.990 2,225,000 2,117,620 0.9517 0.920 0.920 0.940 0.882 0.959 2,296,390 0.9222 -4.04%
2015-06-29 0 0.990 0.990 1.000 0.940 1.030 2,450,900 2,408,032 0.9825 0.959 0.959 0.969 0.911 0.998 2,529,539 0.9520 -2.94%
2015-06-26 0 1.020 1.020 1.040 1.020 1.060 2,182,000 2,264,410 1.0378 0.988 0.988 1.008 0.988 1.027 2,252,011 1.0055 -4.67%
2015-06-25 0 1.070 1.060 1.070 1.040 1.110 4,037,000 4,363,580 1.0809 1.037 1.027 1.037 1.008 1.075 4,166,529 1.0473 0.94%
2015-06-24 0 1.060 1.050 1.060 1.040 1.080 2,373,000 2,493,700 1.0509 1.027 1.017 1.027 1.008 1.046 2,449,139 1.0182 0.95%
2015-06-23 0 1.050 1.030 1.050 1.000 1.180 6,965,900 7,587,433 1.0892 1.017 0.998 1.017 0.969 1.143 7,189,405 1.0554 -2.78%
2015-06-22 0 1.080 1.080 1.090 1.050 1.090 1,689,000 1,828,400 1.0825 1.046 1.046 1.056 1.017 1.056 1,743,193 1.0489 2.86%
2015-06-19 0 1.050 1.050 1.060 1.050 1.070 767,900 810,426 1.0554 1.017 1.017 1.027 1.017 1.037 792,539 1.0226 -0.94%
2015-06-18 0 1.060 1.060 1.070 1.060 1.110 1,905,000 2,064,450 1.0837 1.027 1.027 1.037 1.027 1.075 1,966,123 1.0500 -0.93%
2015-06-17 0 1.070 1.060 1.070 1.020 1.100 2,915,000 3,159,430 1.0839 1.037 1.027 1.037 0.988 1.066 3,008,529 1.0502 4.90%
2015-06-16 0 1.020 1.020 1.030 1.000 1.090 2,356,000 2,451,470 1.0405 0.988 0.988 0.998 0.969 1.056 2,431,594 1.0082 -3.77%
2015-06-15 0 1.060 1.060 1.080 1.050 1.150 4,127,000 4,550,000 1.1025 1.027 1.027 1.046 1.017 1.114 4,259,417 1.0682 0.95%
2015-06-12 0 1.050 1.020 1.050 1.020 1.100 4,531,000 4,805,510 1.0606 1.017 0.988 1.017 0.988 1.066 4,676,380 1.0276 3.96%
2015-06-11 0 1.010 1.000 1.040 1.000 1.160 4,420,000 4,696,010 1.0624 0.979 0.969 1.008 0.969 1.124 4,561,818 1.0294 -9.01%
2015-06-10 0 1.110 1.110 1.120 0.940 1.160 20,020,000 21,582,650 1.0781 1.075 1.075 1.085 0.911 1.124 20,662,353 1.0445 19.35%
2015-06-09 0 0.930 0.930 0.940 0.900 0.960 4,107,000 3,795,460 0.9241 0.901 0.901 0.911 0.872 0.930 4,238,775 0.8954 0.00%
2015-06-08 0 0.930 0.930 0.940 0.900 0.940 1,548,100 1,427,007 0.9218 0.901 0.901 0.911 0.872 0.911 1,597,772 0.8931 1.09%
2015-06-05 0 0.920 0.900 0.920 0.850 0.940 2,410,000 2,153,770 0.8937 0.891 0.872 0.891 0.824 0.911 2,487,326 0.8659 2.22%
2015-06-04 0 0.900 0.880 0.900 0.870 0.940 2,777,000 2,472,950 0.8905 0.872 0.853 0.872 0.843 0.911 2,866,102 0.8628 -3.23%
2015-06-03 0 0.930 0.920 0.930 0.910 0.960 2,547,800 2,362,588 0.9273 0.901 0.891 0.901 0.882 0.930 2,629,548 0.8985 -2.11%
2015-06-02 0 0.950 0.940 0.950 0.940 0.970 3,904,000 3,712,960 0.9511 0.920 0.911 0.920 0.911 0.940 4,029,262 0.9215 -2.06%
2015-06-01 0 0.970 0.950 0.970 0.940 0.970 1,546,000 1,472,760 0.9526 0.940 0.920 0.940 0.911 0.940 1,595,604 0.9230 2.11%
2015-05-29 0 0.950 0.940 0.950 0.870 0.970 4,168,000 3,860,710 0.9263 0.920 0.911 0.920 0.843 0.940 4,301,733 0.8975 1.06%
2015-05-28 0 0.940 0.930 0.940 0.840 0.990 13,289,000 12,247,110 0.9216 0.911 0.901 0.911 0.814 0.959 13,715,385 0.8929 11.90%
2015-05-27 0 0.840 0.830 0.850 0.800 0.850 2,507,000 2,076,880 0.8284 0.814 0.804 0.824 0.775 0.824 2,587,439 0.8027 2.44%
2015-05-26 0 0.820 0.810 0.820 0.790 0.830 2,320,000 1,880,040 0.8104 0.795 0.785 0.795 0.765 0.804 2,394,439 0.7852 3.80%
2015-05-22 0 0.790 0.790 0.800 0.790 0.800 752,000 598,950 0.7965 0.765 0.765 0.775 0.765 0.775 776,128 0.7717 -1.25%
2015-05-21 0 0.800 0.790 0.800 0.790 0.800 314,000 249,890 0.7958 0.775 0.765 0.775 0.765 0.775 324,075 0.7711 0.00%
2015-05-20 0 0.800 0.800 0.810 0.780 0.810 822,700 656,189 0.7976 0.775 0.775 0.785 0.756 0.785 849,097 0.7728 0.00%
2015-05-19 0 0.800 0.800 0.810 0.780 0.810 1,694,000 1,342,020 0.7922 0.775 0.775 0.785 0.756 0.785 1,748,353 0.7676 0.00%
2015-05-18 0 0.800 0.800 0.820 0.800 0.820 297,000 238,880 0.8043 0.775 0.775 0.795 0.775 0.795 306,529 0.7793 0.00%
2015-05-15 0 0.800 0.800 0.810 0.800 0.810 1,132,000 912,800 0.8064 0.775 0.775 0.785 0.775 0.785 1,168,321 0.7813 -2.44%
2015-05-14 0 0.820 0.800 0.820 0.800 0.830 881,000 711,230 0.8073 0.795 0.775 0.795 0.775 0.804 909,267 0.7822 2.50%
2015-05-13 0 0.800 0.800 0.810 0.780 0.820 2,076,500 1,682,220 0.8101 0.775 0.775 0.785 0.756 0.795 2,143,126 0.7849 2.56%
2015-05-12 0 0.780 0.780 0.790 0.770 0.780 822,000 636,960 0.7749 0.756 0.756 0.765 0.746 0.756 848,374 0.7508 0.00%
2015-05-11 0 0.780 0.770 0.780 0.770 0.780 1,454,300 1,132,040 0.7784 0.756 0.746 0.756 0.746 0.756 1,500,962 0.7542 0.00%
2015-05-08 0 0.780 0.780 0.800 0.770 0.790 497,000 388,070 0.7808 0.756 0.756 0.775 0.746 0.765 512,947 0.7566 1.30%
2015-05-07 0 0.770 0.770 0.790 0.770 0.810 1,274,000 1,009,960 0.7927 0.746 0.746 0.765 0.746 0.785 1,314,877 0.7681 -2.53%
2015-05-06 0 0.790 0.790 0.800 0.780 0.820 1,119,000 894,540 0.7994 0.765 0.765 0.775 0.756 0.795 1,154,904 0.7746 0.00%
2015-05-05 0 0.790 0.780 0.810 0.760 0.860 8,836,000 7,172,040 0.8117 0.765 0.756 0.785 0.736 0.833 9,119,508 0.7865 -3.66%
2015-05-04 0 0.820 0.820 0.830 0.760 0.860 3,828,000 3,128,010 0.8171 0.795 0.795 0.804 0.736 0.833 3,950,824 0.7917 6.49%
2015-04-30 0 0.770 0.760 0.780 0.730 0.800 5,352,000 4,153,920 0.7761 0.746 0.736 0.756 0.707 0.775 5,523,722 0.7520 4.05%
2015-04-29 0 0.740 0.740 0.750 0.730 0.750 865,000 637,280 0.7367 0.717 0.717 0.727 0.707 0.727 892,754 0.7138 -1.33%
2015-04-28 0 0.750 0.730 0.750 0.720 0.760 1,723,000 1,276,850 0.7411 0.727 0.707 0.727 0.698 0.736 1,778,283 0.7180 4.17%
2015-04-27 0 0.720 0.720 0.730 0.720 0.750 1,294,000 952,470 0.7361 0.698 0.698 0.707 0.698 0.727 1,335,519 0.7132 -1.37%
2015-04-24 0 0.730 0.720 0.730 0.710 0.740 1,682,000 1,213,950 0.7217 0.707 0.698 0.707 0.688 0.717 1,735,968 0.6993 0.00%
2015-04-23 0 0.730 0.730 0.740 0.720 0.750 3,058,000 2,242,050 0.7332 0.707 0.707 0.717 0.698 0.727 3,156,118 0.7104 0.00%
2015-04-22 0 0.730 0.730 0.740 0.710 0.740 2,898,500 2,115,045 0.7297 0.707 0.707 0.717 0.688 0.717 2,991,500 0.7070 4.29%
2015-04-21 0 0.700 0.700 0.710 0.680 0.700 1,521,000 1,060,640 0.6973 0.678 0.678 0.688 0.659 0.678 1,569,802 0.6757 4.48%
2015-04-20 0 0.670 0.670 0.680 0.670 0.700 1,219,000 822,240 0.6745 0.649 0.649 0.659 0.649 0.678 1,258,112 0.6536 -2.90%
2015-04-17 0 0.690 0.690 0.710 0.690 0.720 1,628,000 1,154,730 0.7093 0.669 0.669 0.688 0.669 0.698 1,680,235 0.6872 -2.82%
2015-04-16 0 0.710 0.690 0.710 0.670 0.710 1,466,000 1,013,400 0.6913 0.688 0.669 0.688 0.649 0.688 1,513,037 0.6698 5.97%
2015-04-15 0 0.670 0.660 0.670 0.670 0.720 976,000 672,570 0.6891 0.649 0.639 0.649 0.649 0.698 1,007,316 0.6677 -1.47%
2015-04-14 0 0.680 0.680 0.690 0.670 0.730 1,493,400 1,038,362 0.6953 0.659 0.659 0.669 0.649 0.707 1,541,317 0.6737 -4.23%
2015-04-13 0 0.710 0.710 0.720 0.650 0.730 4,292,000 3,029,300 0.7058 0.688 0.688 0.698 0.630 0.707 4,429,711 0.6839 9.23%
2015-04-10 0 0.650 0.640 0.650 0.620 0.650 2,780,000 1,771,330 0.6372 0.630 0.620 0.630 0.601 0.630 2,869,198 0.6174 3.17%
2015-04-09 0 0.630 0.640 0.650 0.630 0.690 2,262,000 1,472,270 0.6509 0.610 0.620 0.630 0.610 0.669 2,334,578 0.6306 -1.56%
2015-04-08 0 0.640 0.630 0.640 0.620 0.640 1,682,000 1,054,370 0.6269 0.620 0.610 0.620 0.601 0.620 1,735,968 0.6074 4.92%
2015-04-02 0 0.610 0.610 0.620 0.600 0.610 538,000 326,090 0.6061 0.591 0.591 0.601 0.581 0.591 555,262 0.5873 -1.61%
2015-04-01 0 0.620 0.600 0.620 0.600 0.620 465,000 279,050 0.6001 0.601 0.581 0.601 0.581 0.601 479,920 0.5815 3.33%
2015-03-31 0 0.600 0.600 0.610 0.600 0.620 84,000 50,800 0.6048 0.581 0.581 0.591 0.581 0.601 86,695 0.5860 -3.23%
2015-03-30 0 0.620 0.610 0.620 0.600 0.630 842,000 516,110 0.6130 0.601 0.591 0.601 0.581 0.610 869,016 0.5939 -1.59%
2015-03-27 0 0.630 0.620 0.630 0.610 0.630 559,000 350,430 0.6269 0.610 0.601 0.610 0.591 0.610 576,936 0.6074 3.28%
2015-03-26 0 0.610 0.610 0.620 0.610 0.630 749,000 460,320 0.6146 0.591 0.591 0.601 0.591 0.610 773,032 0.5955 -3.17%
2015-03-25 0 0.630 0.630 0.640 0.630 0.640 184,000 117,400 0.6380 0.610 0.610 0.620 0.610 0.620 189,904 0.6182 -1.56%
2015-03-24 0 0.640 0.630 0.640 0.620 0.640 627,000 395,260 0.6304 0.620 0.610 0.620 0.601 0.620 647,118 0.6108 3.23%
2015-03-23 0 0.620 0.610 0.620 0.610 0.620 384,000 237,220 0.6178 0.601 0.591 0.601 0.591 0.601 396,321 0.5986 0.00%
2015-03-20 0 0.620 0.620 0.630 0.620 0.640 144,000 90,480 0.6283 0.601 0.601 0.610 0.601 0.620 148,620 0.6088 -1.59%
2015-03-19 0 0.630 0.630 0.640 0.620 0.650 935,000 594,700 0.6360 0.610 0.610 0.620 0.601 0.630 965,000 0.6163 0.00%
2015-03-18 0 0.630 0.620 0.640 0.620 0.700 4,918,000 3,216,080 0.6539 0.610 0.601 0.620 0.601 0.678 5,075,797 0.6336 8.62%
2015-03-17 0 0.580 0.580 0.590 0.570 0.580 513,000 293,720 0.5726 0.562 0.562 0.572 0.552 0.562 529,460 0.5548 0.00%
2015-03-16 0 0.580 0.580 0.590 0.570 0.600 260,000 151,430 0.5824 0.562 0.562 0.572 0.552 0.581 268,342 0.5643 1.75%
2015-03-13 0 0.570 0.570 0.580 0.570 0.580 40,000 23,000 0.5750 0.552 0.552 0.562 0.552 0.562 41,283 0.5571 -1.72%
2015-03-12 0 0.580 0.570 0.600 0.580 0.580 312,000 180,960 0.5800 0.562 0.552 0.581 0.562 0.562 322,011 0.5620 0.00%
2015-03-11 0 0.580 0.580 0.600 0.580 0.590 289,000 169,460 0.5864 0.562 0.562 0.581 0.562 0.572 298,273 0.5681 -1.69%
2015-03-10 0 0.590 0.580 0.600 0.590 0.610 505,000 303,410 0.6008 0.572 0.562 0.581 0.572 0.591 521,203 0.5821 0.00%
2015-03-09 0 0.590 0.590 0.610 0.580 0.600 442,000 262,170 0.5931 0.572 0.572 0.591 0.562 0.581 456,182 0.5747 0.00%
2015-03-06 0 0.590 0.580 0.590 0.580 0.590 102,000 59,860 0.5869 0.572 0.562 0.572 0.562 0.572 105,273 0.5686 1.72%
2015-03-05 0 0.580 0.580 0.590 0.570 0.590 582,000 338,630 0.5818 0.562 0.562 0.572 0.552 0.572 600,674 0.5638 1.75%
2015-03-04 0 0.570 0.570 0.580 0.570 0.590 58,000 34,060 0.5872 0.552 0.552 0.562 0.552 0.572 59,861 0.5690 -3.39%
2015-03-03 0 0.590 0.580 0.600 0.580 0.590 114,000 67,220 0.5896 0.572 0.562 0.581 0.562 0.572 117,658 0.5713 0.00%
2015-03-02 0 0.590 0.580 0.590 0.570 0.590 107,000 61,770 0.5773 0.572 0.562 0.572 0.552 0.572 110,433 0.5593 -1.67%
2015-02-27 0 0.600 0.590 0.600 0.580 0.620 237,000 140,640 0.5934 0.581 0.572 0.581 0.562 0.601 244,604 0.5750 5.26%
2015-02-26 0 0.570 0.570 0.590 0.570 0.570 70,000 41,000 0.5857 0.552 0.552 0.572 0.552 0.552 72,246 0.5675 0.00%
2015-02-25 0 0.570 0.570 0.580 0.560 0.570 123,000 69,910 0.5684 0.552 0.552 0.562 0.543 0.552 126,947 0.5507 0.00%
2015-02-24 0 0.570 0.570 0.580 0.570 0.570 50,000 28,500 0.5700 0.552 0.552 0.562 0.552 0.552 51,604 0.5523 -1.72%
2015-02-23 0 0.580 0.580 0.590 0.580 0.580 102,000 59,160 0.5800 0.562 0.562 0.572 0.562 0.562 105,273 0.5620 0.00%
2015-02-18 0 0.580 0.570 0.580 - - 0 0 - 0.562 0.552 0.562 - - 0 - 0.00%
2015-02-17 0 0.580 0.580 0.590 0.570 0.580 116,000 66,720 0.5752 0.562 0.562 0.572 0.552 0.562 119,722 0.5573 3.57%
2015-02-16 0 0.560 0.560 0.570 0.560 0.590 230,000 132,480 0.5760 0.543 0.543 0.552 0.543 0.572 237,380 0.5581 -3.45%
2015-02-13 0 0.580 0.580 0.590 0.560 0.590 174,000 100,430 0.5772 0.562 0.562 0.572 0.543 0.572 179,583 0.5592 1.75%
2015-02-12 0 0.570 0.550 0.570 0.550 0.570 15,000 8,460 0.5640 0.552 0.533 0.552 0.533 0.552 15,481 0.5465 0.00%
2015-02-11 0 0.570 0.550 0.570 - - 0 0 - 0.552 0.533 0.552 - - 0 - 0.00%
2015-02-10 0 0.570 0.550 0.570 0.550 0.570 215,000 120,720 0.5615 0.552 0.533 0.552 0.533 0.552 221,898 0.5440 0.00%
2015-02-09 0 0.570 0.550 0.580 0.550 0.570 122,000 68,500 0.5615 0.552 0.533 0.562 0.533 0.552 125,914 0.5440 0.00%
2015-02-06 0 0.570 0.570 0.590 0.560 0.570 154,000 86,560 0.5621 0.552 0.552 0.572 0.543 0.552 158,941 0.5446 0.00%
2015-02-05 0 0.570 0.570 0.580 0.560 0.570 78,000 44,360 0.5687 0.552 0.552 0.562 0.543 0.552 80,503 0.5510 0.00%
2015-02-04 0 0.570 0.570 0.580 0.560 0.580 99,000 57,040 0.5762 0.552 0.552 0.562 0.543 0.562 102,176 0.5582 -3.39%
2015-02-03 0 0.590 0.570 0.590 0.560 0.590 174,000 100,210 0.5759 0.572 0.552 0.572 0.543 0.572 179,583 0.5580 5.36%
2015-02-02 0 0.560 0.560 0.570 0.550 0.560 80,000 44,510 0.5564 0.543 0.543 0.552 0.533 0.543 82,567 0.5391 -3.45%
2015-01-30 0 0.580 0.570 0.600 0.570 0.580 56,000 32,130 0.5738 0.562 0.552 0.581 0.552 0.562 57,797 0.5559 0.00%
2015-01-29 0 0.580 0.570 0.580 0.580 0.580 74,000 42,920 0.5800 0.562 0.552 0.562 0.562 0.562 76,374 0.5620 0.00%
2015-01-28 0 0.580 0.580 0.610 0.580 0.580 50,500 29,282 0.5798 0.562 0.562 0.591 0.562 0.562 52,120 0.5618 1.75%
2015-01-27 0 0.570 0.570 0.590 0.570 0.580 193,000 111,880 0.5797 0.552 0.552 0.572 0.552 0.562 199,193 0.5617 -1.72%
2015-01-26 0 0.580 0.580 0.610 - - 0 0 - 0.562 0.562 0.591 - - 0 - 0.00%
2015-01-23 0 0.580 0.580 0.600 0.580 0.590 192,000 112,760 0.5873 0.562 0.562 0.581 0.562 0.572 198,160 0.5690 -1.69%
2015-01-22 0 0.590 0.590 0.600 0.580 0.600 392,000 232,610 0.5934 0.572 0.572 0.581 0.562 0.581 404,578 0.5749 -1.67%
2015-01-21 0 0.600 0.580 0.600 0.580 0.600 370,000 216,840 0.5861 0.581 0.562 0.581 0.562 0.581 381,872 0.5678 0.00%
2015-01-20 0 0.600 0.590 0.600 0.590 0.600 71,000 41,900 0.5901 0.581 0.572 0.581 0.572 0.581 73,278 0.5718 3.45%
2015-01-19 0 0.580 0.580 0.590 0.580 0.590 301,000 176,090 0.5850 0.562 0.562 0.572 0.562 0.572 310,658 0.5668 -1.69%
2015-01-16 0 0.590 0.590 0.600 0.590 0.590 72,000 42,480 0.5900 0.572 0.572 0.581 0.572 0.572 74,310 0.5717 0.00%
2015-01-15 0 0.590 0.590 0.600 0.590 0.600 356,000 212,700 0.5975 0.572 0.572 0.581 0.572 0.581 367,422 0.5789 -1.67%
2015-01-14 0 0.600 0.590 0.600 0.590 0.600 638,000 381,570 0.5981 0.581 0.572 0.581 0.572 0.581 658,471 0.5795 0.00%
2015-01-13 0 0.600 0.600 0.620 0.600 0.620 376,500 226,430 0.6014 0.581 0.581 0.601 0.581 0.601 388,580 0.5827 0.00%
2015-01-12 0 0.600 0.590 0.600 0.600 0.610 584,000 350,900 0.6009 0.581 0.572 0.581 0.581 0.591 602,738 0.5822 -1.64%
2015-01-09 0 0.610 0.600 0.610 0.610 0.620 685,000 421,100 0.6147 0.591 0.581 0.591 0.591 0.601 706,979 0.5956 -1.61%
2015-01-08 0 0.620 0.610 0.620 0.620 0.620 99,000 61,380 0.6200 0.601 0.591 0.601 0.601 0.601 102,176 0.6007 0.00%
2015-01-07 0 0.620 0.610 0.620 0.620 0.630 314,000 194,690 0.6200 0.601 0.591 0.601 0.601 0.610 324,075 0.6008 0.00%
2015-01-06 0 0.620 0.620 0.630 0.610 0.620 231,000 142,250 0.6158 0.601 0.601 0.610 0.591 0.601 238,412 0.5967 1.64%
2015-01-05 0 0.610 0.610 0.620 0.600 0.620 1,322,000 810,860 0.6134 0.591 0.591 0.601 0.581 0.601 1,364,417 0.5943 1.67%
2015-01-02 0 0.600 0.600 0.620 0.590 0.610 358,000 216,070 0.6035 0.581 0.581 0.601 0.572 0.591 369,487 0.5848 -3.23%
2014-12-31 0 0.620 0.610 0.620 - - 0 0 - 0.601 0.591 0.601 - - 0 - 0.00%
2014-12-30 0 0.620 0.610 0.620 0.610 0.620 100,000 61,020 0.6102 0.601 0.591 0.601 0.591 0.601 103,209 0.5912 1.64%
2014-12-29 0 0.610 0.600 0.610 0.600 0.610 358,000 218,020 0.6090 0.591 0.581 0.591 0.581 0.591 369,487 0.5901 1.67%
2014-12-24 0 0.600 0.600 0.630 0.580 0.600 103,000 61,060 0.5928 0.581 0.581 0.610 0.562 0.581 106,305 0.5744 0.00%
2014-12-23 0 0.600 0.600 0.630 0.600 0.630 108,000 65,100 0.6028 0.581 0.581 0.610 0.581 0.610 111,465 0.5840 0.00%
2014-12-22 0 0.600 0.600 0.630 0.600 0.640 259,000 156,200 0.6031 0.581 0.581 0.610 0.581 0.620 267,310 0.5843 0.00%
2014-12-19 0 0.600 0.600 0.620 0.600 0.640 494,000 302,240 0.6118 0.581 0.581 0.601 0.581 0.620 509,850 0.5928 -1.64%
2014-12-18 0 0.610 0.610 0.620 0.600 0.630 741,000 457,380 0.6172 0.591 0.591 0.601 0.581 0.610 764,775 0.5981 -3.17%
2014-12-17 0 0.630 0.630 0.640 0.630 0.640 120,000 76,500 0.6375 0.610 0.610 0.620 0.610 0.620 123,850 0.6177 -1.56%
2014-12-16 0 0.640 0.610 0.640 0.610 0.650 1,383,000 865,360 0.6257 0.620 0.591 0.620 0.591 0.630 1,427,374 0.6063 -5.88%
2014-12-15 0 0.680 0.660 0.680 0.680 0.690 90,000 61,300 0.6811 0.659 0.639 0.659 0.659 0.669 92,888 0.6599 0.00%
2014-12-12 0 0.680 0.670 0.680 0.680 0.710 298,000 210,940 0.7079 0.659 0.649 0.659 0.659 0.688 307,561 0.6858 -2.86%
2014-12-11 0 0.700 0.700 0.710 0.660 0.720 335,000 230,630 0.6884 0.678 0.678 0.688 0.639 0.698 345,749 0.6670 6.06%
2014-12-10 0 0.660 0.660 0.690 0.660 0.660 252,000 166,320 0.6600 0.639 0.639 0.669 0.639 0.639 260,086 0.6395 -2.94%
2014-12-09 0 0.680 0.680 0.690 0.640 0.740 1,144,000 779,710 0.6816 0.659 0.659 0.669 0.620 0.717 1,180,706 0.6604 -4.23%
2014-12-08 0 0.710 0.710 0.720 0.690 0.760 7,554,000 5,457,760 0.7225 0.688 0.688 0.698 0.669 0.736 7,796,374 0.7000 0.00%
2014-12-05 0 0.710 0.700 0.710 0.630 0.710 4,809,600 3,204,279 0.6662 0.688 0.678 0.688 0.610 0.688 4,963,919 0.6455 16.39%
2014-12-04 0 0.610 0.610 0.630 0.600 0.710 966,000 604,250 0.6255 0.591 0.591 0.610 0.581 0.688 996,995 0.6061 0.00%
2014-12-03 0 0.610 0.610 0.630 0.610 0.620 177,000 108,010 0.6102 0.591 0.591 0.610 0.591 0.601 182,679 0.5913 0.00%
2014-12-02 0 0.610 0.610 0.630 0.610 0.610 107,000 65,270 0.6100 0.591 0.591 0.610 0.591 0.591 110,433 0.5910 0.00%
2014-12-01 0 0.610 0.610 0.640 0.610 0.610 219,000 133,590 0.6100 0.591 0.591 0.620 0.591 0.591 226,027 0.5910 0.00%
2014-11-28 0 0.610 0.610 0.620 0.600 0.610 134,000 81,400 0.6075 0.591 0.591 0.601 0.581 0.591 138,299 0.5886 0.00%
2014-11-27 0 0.610 0.600 0.610 0.610 0.620 205,000 125,220 0.6108 0.591 0.581 0.591 0.591 0.601 211,578 0.5918 -1.61%
2014-11-26 0 0.620 0.610 0.620 0.600 0.620 610,000 373,770 0.6127 0.601 0.591 0.601 0.581 0.601 629,572 0.5937 3.33%
2014-11-25 0 0.600 0.600 0.620 0.600 0.610 189,000 114,020 0.6033 0.581 0.581 0.601 0.581 0.591 195,064 0.5845 -3.23%
2014-11-24 0 0.620 0.610 0.620 0.620 0.620 143,000 88,360 0.6179 0.601 0.591 0.601 0.601 0.601 147,588 0.5987 3.33%
2014-11-21 0 0.600 0.600 0.610 0.590 0.610 137,000 82,830 0.6046 0.581 0.581 0.591 0.572 0.591 141,396 0.5858 0.00%
2014-11-20 0 0.600 0.600 0.620 0.600 0.630 42,000 26,400 0.6286 0.581 0.581 0.601 0.581 0.610 43,348 0.6090 -1.64%
2014-11-19 0 0.610 0.610 0.620 0.590 0.610 62,000 37,540 0.6055 0.591 0.591 0.601 0.572 0.591 63,989 0.5867 1.67%
2014-11-18 0 0.600 0.590 0.610 0.590 0.620 180,000 108,820 0.6046 0.581 0.572 0.591 0.572 0.601 185,775 0.5858 -1.64%
2014-11-17 0 0.610 0.610 0.620 0.610 0.630 92,000 56,640 0.6157 0.591 0.591 0.601 0.591 0.610 94,952 0.5965 0.00%
2014-11-14 0 0.610 0.610 0.630 0.610 0.630 243,000 150,730 0.6203 0.591 0.591 0.610 0.591 0.610 250,797 0.6010 0.00%
2014-11-13 0 0.610 0.600 0.620 0.610 0.630 344,000 213,020 0.6192 0.591 0.581 0.601 0.591 0.610 355,037 0.6000 -4.69%
2014-11-12 0 0.640 0.620 0.640 0.640 0.680 1,075,000 703,990 0.6549 0.620 0.601 0.620 0.620 0.659 1,109,492 0.6345 6.67%
2014-11-11 0 0.600 0.600 0.620 0.600 0.620 140,000 86,000 0.6143 0.581 0.581 0.601 0.581 0.601 144,492 0.5952 -4.76%
2014-11-10 0 0.630 0.620 0.630 0.600 0.630 621,000 382,790 0.6164 0.610 0.601 0.610 0.581 0.610 640,925 0.5972 5.00%
2014-11-07 0 0.600 0.590 0.600 0.600 0.600 185,000 111,000 0.6000 0.581 0.572 0.581 0.581 0.581 190,936 0.5813 -1.64%
2014-11-06 0 0.610 0.600 0.610 0.590 0.610 154,000 93,920 0.6099 0.591 0.581 0.591 0.572 0.591 158,941 0.5909 3.39%
2014-11-05 0 0.590 0.590 0.600 0.580 0.590 83,000 48,830 0.5883 0.572 0.572 0.581 0.562 0.572 85,663 0.5700 1.72%
2014-11-04 0 0.580 0.580 0.600 - - 0 0 - 0.562 0.562 0.581 - - 0 - 0.00%
2014-11-03 0 0.580 0.580 0.610 0.580 0.580 35,000 20,300 0.5800 0.562 0.562 0.591 0.562 0.562 36,123 0.5620 -1.69%
2014-10-31 0 0.590 0.560 0.600 0.580 0.610 826,000 486,820 0.5894 0.572 0.543 0.581 0.562 0.591 852,503 0.5710 -3.28%
2014-10-30 0 0.610 0.600 0.610 0.590 0.650 370,000 223,800 0.6049 0.591 0.581 0.591 0.572 0.630 381,872 0.5861 -3.17%
2014-10-29 0 0.630 0.620 0.650 0.610 0.660 363,000 226,420 0.6237 0.610 0.601 0.630 0.591 0.639 374,647 0.6044 5.00%
2014-10-28 0 0.600 0.600 0.610 0.600 0.610 98,000 59,280 0.6049 0.581 0.581 0.591 0.581 0.591 101,144 0.5861 -1.64%
2014-10-27 0 0.610 0.610 0.620 0.610 0.620 140,000 86,700 0.6193 0.591 0.591 0.601 0.591 0.601 144,492 0.6000 -1.61%
2014-10-24 0 0.620 0.610 0.620 0.610 0.620 250,000 154,700 0.6188 0.601 0.591 0.601 0.591 0.601 258,021 0.5996 0.00%
2014-10-23 0 0.620 0.610 0.630 0.620 0.620 141,000 87,420 0.6200 0.601 0.591 0.610 0.601 0.601 145,524 0.6007 0.00%
2014-10-22 0 0.620 0.620 0.640 0.620 0.630 796,000 496,420 0.6236 0.601 0.601 0.620 0.601 0.610 821,540 0.6043 0.00%
2014-10-21 0 0.620 0.620 0.630 0.620 0.640 183,000 115,100 0.6290 0.601 0.601 0.610 0.601 0.620 188,872 0.6094 -1.59%
2014-10-20 0 0.630 0.630 0.640 0.630 0.640 225,000 143,150 0.6362 0.610 0.610 0.620 0.610 0.620 232,219 0.6164 0.00%
2014-10-17 0 0.630 0.630 0.660 0.630 0.640 65,000 41,450 0.6377 0.610 0.610 0.639 0.610 0.620 67,086 0.6179 -3.08%
2014-10-16 0 0.650 0.650 0.660 0.630 0.650 43,000 27,690 0.6440 0.630 0.630 0.639 0.610 0.630 44,380 0.6239 1.56%
2014-10-15 0 0.640 0.630 0.640 0.630 0.640 205,800 131,650 0.6397 0.620 0.610 0.620 0.610 0.620 212,403 0.6198 -4.48%
2014-10-14 0 0.670 0.640 0.670 0.670 0.670 1,000 670 0.6700 0.649 0.620 0.649 0.649 0.649 1,032 0.6492 6.35%
2014-10-13 0 0.630 0.620 0.670 0.620 0.660 214,000 134,140 0.6268 0.610 0.601 0.649 0.601 0.639 220,866 0.6073 0.00%
2014-10-10 0 0.630 0.630 0.660 0.630 0.660 75,000 47,850 0.6380 0.610 0.610 0.639 0.610 0.639 77,406 0.6182 -1.56%
2014-10-09 0 0.640 0.640 0.660 0.640 0.670 227,000 148,410 0.6538 0.620 0.620 0.639 0.620 0.649 234,283 0.6335 -1.54%
2014-10-08 0 0.650 0.650 0.670 0.650 0.650 85,000 55,250 0.6500 0.630 0.630 0.649 0.630 0.630 87,727 0.6298 -2.99%
2014-10-07 0 0.670 0.670 0.680 0.670 0.680 3,747,000 2,523,100 0.6734 0.649 0.649 0.659 0.649 0.659 3,867,225 0.6524 0.00%
2014-10-06 0 0.670 0.630 0.670 0.620 0.680 18,000 11,390 0.6328 0.649 0.610 0.649 0.601 0.659 18,578 0.6131 8.06%
2014-10-03 0 0.620 0.620 0.660 0.610 0.630 487,000 299,490 0.6150 0.601 0.601 0.639 0.591 0.610 502,626 0.5959 -1.59%
2014-09-30 0 0.630 0.630 0.640 0.610 0.650 334,000 213,300 0.6386 0.610 0.610 0.620 0.591 0.630 344,717 0.6188 -4.55%
2014-09-29 0 0.660 0.660 0.680 0.640 0.660 278,000 181,720 0.6537 0.639 0.639 0.659 0.620 0.639 286,920 0.6333 0.00%
2014-09-26 0 0.660 0.660 0.680 0.660 0.690 95,000 63,650 0.6700 0.639 0.639 0.659 0.639 0.669 98,048 0.6492 -1.49%
2014-09-25 0 0.670 0.670 0.680 0.660 0.700 384,000 258,810 0.6740 0.649 0.649 0.659 0.639 0.678 396,321 0.6530 1.52%
2014-09-24 0 0.660 0.660 0.670 0.660 0.660 66,000 43,560 0.6600 0.639 0.639 0.649 0.639 0.639 68,118 0.6395 0.00%
2014-09-23 0 0.660 0.660 0.670 0.660 0.700 61,000 41,660 0.6830 0.639 0.639 0.649 0.639 0.678 62,957 0.6617 0.00%
2014-09-22 0 0.660 0.650 0.670 0.640 0.660 433,000 281,750 0.6507 0.639 0.630 0.649 0.620 0.639 446,893 0.6305 -1.49%
2014-09-19 0 0.670 0.670 0.680 0.670 0.680 70,000 47,420 0.6774 0.649 0.649 0.659 0.649 0.659 72,246 0.6564 0.00%
2014-09-18 0 0.670 0.670 0.680 0.660 0.690 270,000 181,380 0.6718 0.649 0.649 0.659 0.639 0.669 278,663 0.6509 1.52%
2014-09-17 0 0.660 0.660 0.670 0.650 0.690 848,000 562,800 0.6637 0.639 0.639 0.649 0.630 0.669 875,209 0.6430 -2.94%
2014-09-16 0 0.680 0.680 0.690 0.680 0.680 11,000 7,480 0.6800 0.659 0.659 0.669 0.659 0.659 11,353 0.6589 -1.45%
2014-09-15 0 0.690 0.690 0.720 0.690 0.700 431,000 299,750 0.6955 0.669 0.669 0.698 0.669 0.678 444,829 0.6739 0.00%
2014-09-12 0 0.690 0.680 0.690 0.680 0.710 135,000 94,240 0.6981 0.669 0.659 0.669 0.659 0.688 139,332 0.6764 1.47%
2014-09-11 0 0.680 0.680 0.700 0.680 0.700 363,000 251,870 0.6939 0.659 0.659 0.678 0.659 0.678 374,647 0.6723 1.49%
2014-09-10 0 0.670 0.670 0.690 0.660 0.680 633,000 422,680 0.6677 0.649 0.649 0.669 0.639 0.659 653,310 0.6470 1.52%
2014-09-08 0 0.660 0.660 0.670 0.650 0.670 330,000 217,840 0.6601 0.639 0.639 0.649 0.630 0.649 340,588 0.6396 -2.94%
2014-09-05 0 0.680 0.670 0.680 0.670 0.680 297,000 199,990 0.6734 0.659 0.649 0.659 0.649 0.659 306,529 0.6524 0.00%
2014-09-04 0 0.680 0.680 0.690 0.660 0.680 108,000 72,500 0.6713 0.659 0.659 0.669 0.639 0.659 111,465 0.6504 1.49%
2014-09-03 0 0.670 0.670 0.700 0.670 0.680 207,000 140,260 0.6776 0.649 0.649 0.678 0.649 0.659 213,642 0.6565 -1.47%
2014-09-02 0 0.680 0.680 0.690 0.670 0.680 303,300 205,572 0.6778 0.659 0.659 0.669 0.649 0.659 313,032 0.6567 0.00%
2014-09-01 0 0.680 0.670 0.680 0.660 0.730 373,000 254,900 0.6834 0.659 0.649 0.659 0.639 0.707 384,968 0.6621 -4.23%
2014-08-29 0 0.710 0.710 0.720 0.660 0.720 238,000 161,310 0.6778 0.688 0.688 0.698 0.639 0.698 245,636 0.6567 2.90%
2014-08-28 0 0.690 0.690 0.700 0.670 0.690 298,000 203,380 0.6825 0.669 0.669 0.678 0.649 0.669 307,561 0.6613 -2.82%
2014-08-27 0 0.710 0.710 0.720 0.700 0.720 393,000 280,470 0.7137 0.688 0.688 0.698 0.678 0.698 405,610 0.6915 1.43%
2014-08-26 0 0.700 0.680 0.700 0.680 0.700 182,000 126,560 0.6954 0.678 0.659 0.678 0.659 0.678 187,840 0.6738 -1.41%
2014-08-25 0 0.710 0.670 0.710 0.660 0.720 524,000 359,340 0.6858 0.688 0.649 0.688 0.639 0.698 540,813 0.6644 -1.39%
2014-08-22 0 0.720 0.710 0.720 0.680 0.720 596,000 415,060 0.6964 0.698 0.688 0.698 0.659 0.698 615,123 0.6748 1.41%
2014-08-21 0 0.710 0.700 0.710 0.680 0.710 288,000 200,650 0.6967 0.688 0.678 0.688 0.659 0.688 297,241 0.6750 1.43%
2014-08-20 0 0.700 0.690 0.700 0.650 0.730 1,208,000 825,700 0.6835 0.678 0.669 0.678 0.630 0.707 1,246,759 0.6623 -1.41%
2014-08-19 0 0.710 0.710 0.730 0.690 0.790 4,164,000 3,052,620 0.7331 0.688 0.688 0.707 0.669 0.765 4,297,604 0.7103 -12.35%
2014-08-18 0 0.810 0.790 0.800 0.670 0.840 8,189,200 6,261,344 0.7646 0.785 0.765 0.775 0.649 0.814 8,451,955 0.7408 20.90%
2014-08-15 0 0.670 0.670 0.680 0.650 0.680 890,000 594,060 0.6675 0.649 0.649 0.659 0.630 0.659 918,556 0.6467 3.08%
2014-08-14 0 0.650 0.650 0.660 0.640 0.660 302,000 197,840 0.6551 0.630 0.630 0.639 0.620 0.639 311,690 0.6347 1.56%
2014-08-13 0 0.640 0.640 0.650 0.620 0.650 377,000 239,250 0.6346 0.620 0.620 0.630 0.601 0.630 389,096 0.6149 3.23%
2014-08-12 0 0.620 0.620 0.640 0.620 0.650 269,000 170,790 0.6349 0.601 0.601 0.620 0.601 0.630 277,631 0.6152 -4.62%
2014-08-11 0 0.650 0.630 0.650 0.630 0.650 81,000 51,660 0.6378 0.630 0.610 0.630 0.610 0.630 83,599 0.6180 4.84%
2014-08-08 0 0.620 0.620 0.650 0.620 0.650 55,000 35,130 0.6387 0.601 0.601 0.630 0.601 0.630 56,765 0.6189 -4.62%
2014-08-07 0 0.650 0.640 0.650 0.640 0.660 275,000 179,750 0.6536 0.630 0.620 0.630 0.620 0.639 283,824 0.6333 1.56%
2014-08-06 0 0.640 0.640 0.660 0.610 0.640 222,000 139,440 0.6281 0.620 0.620 0.639 0.591 0.620 229,123 0.6086 3.23%
2014-08-05 0 0.620 0.620 0.640 0.610 0.620 48,000 29,660 0.6179 0.601 0.601 0.620 0.591 0.601 49,540 0.5987 -4.62%
2014-08-04 0 0.650 0.610 0.670 0.600 0.650 531,000 324,270 0.6107 0.630 0.591 0.649 0.581 0.630 548,037 0.5917 6.56%
2014-08-01 0 0.610 0.610 0.620 0.600 0.620 151,700 92,954 0.6127 0.591 0.591 0.601 0.581 0.601 156,567 0.5937 -4.69%
2014-07-31 0 0.640 0.620 0.640 0.640 0.640 134,000 85,760 0.6400 0.620 0.601 0.620 0.620 0.620 138,299 0.6201 0.00%
2014-07-30 0 0.640 0.620 0.640 0.600 0.650 356,000 224,270 0.6300 0.620 0.601 0.620 0.581 0.630 367,422 0.6104 -3.03%
2014-07-29 0 0.660 0.660 0.670 0.640 0.680 833,000 554,950 0.6662 0.639 0.639 0.649 0.620 0.659 859,727 0.6455 1.54%
2014-07-28 0 0.650 0.650 0.660 0.630 0.670 412,000 269,190 0.6534 0.630 0.630 0.639 0.610 0.649 425,219 0.6331 -2.99%
2014-07-25 0 0.670 0.660 0.670 0.610 0.680 2,516,000 1,646,070 0.6542 0.649 0.639 0.649 0.591 0.659 2,596,727 0.6339 8.06%
2014-07-24 0 0.620 0.610 0.620 0.590 0.620 271,000 164,420 0.6067 0.601 0.591 0.601 0.572 0.601 279,695 0.5879 5.08%
2014-07-23 0 0.590 0.580 0.590 0.570 0.590 252,000 145,160 0.5760 0.572 0.562 0.572 0.552 0.572 260,086 0.5581 0.00%
2014-07-22 0 0.590 0.580 0.590 0.580 0.590 74,000 42,930 0.5801 0.572 0.562 0.572 0.562 0.572 76,374 0.5621 1.72%
2014-07-21 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.562 0.562 0.581 0.562 0.562 20,642 0.5620 0.00%
2014-07-18 0 0.580 0.580 0.600 0.580 0.600 164,000 97,120 0.5922 0.562 0.562 0.581 0.562 0.581 169,262 0.5738 -1.69%
2014-07-17 0 0.590 0.590 0.600 0.590 0.600 65,000 38,850 0.5977 0.572 0.572 0.581 0.572 0.581 67,086 0.5791 0.00%
2014-07-16 0 0.590 0.580 0.600 0.580 0.590 80,000 46,900 0.5863 0.572 0.562 0.581 0.562 0.572 82,567 0.5680 0.00%
2014-07-15 0 0.590 0.590 0.600 0.570 0.600 102,000 61,020 0.5982 0.572 0.572 0.581 0.552 0.581 105,273 0.5796 1.72%
2014-07-14 0 0.580 0.580 0.590 0.570 0.580 83,000 47,540 0.5728 0.562 0.562 0.572 0.552 0.562 85,663 0.5550 -1.69%
2014-07-11 0 0.590 0.580 0.590 0.560 0.590 296,000 166,820 0.5636 0.572 0.562 0.572 0.543 0.572 305,497 0.5461 3.51%
2014-07-10 0 0.570 0.570 0.590 - - 0 0 - 0.552 0.552 0.572 - - 0 - 0.00%
2014-07-09 0 0.570 0.570 0.590 0.560 0.570 33,000 18,730 0.5676 0.552 0.552 0.572 0.543 0.552 34,059 0.5499 -1.72%
2014-07-08 0 0.580 0.560 0.580 0.580 0.580 50,000 29,000 0.5800 0.562 0.543 0.562 0.562 0.562 51,604 0.5620 0.00%
2014-07-07 0 0.580 0.570 0.590 0.570 0.580 229,300 132,479 0.5778 0.562 0.552 0.572 0.552 0.562 236,657 0.5598 1.75%
2014-07-04 0 0.570 0.570 0.590 0.560 0.580 94,000 54,140 0.5760 0.552 0.552 0.572 0.543 0.562 97,016 0.5581 -5.00%
2014-07-03 0 0.600 0.580 0.600 0.580 0.600 178,000 104,990 0.5898 0.581 0.562 0.581 0.562 0.581 183,711 0.5715 3.45%
2014-07-02 0 0.580 0.580 0.590 0.550 0.580 555,000 318,240 0.5734 0.562 0.562 0.572 0.533 0.562 572,807 0.5556 3.57%
2014-06-30 0 0.560 0.550 0.570 - - 0 0 - 0.543 0.533 0.552 - - 0 - 0.00%
2014-06-27 0 0.560 0.550 0.560 0.550 0.580 191,000 107,010 0.5603 0.543 0.533 0.543 0.533 0.562 197,128 0.5428 -1.75%
2014-06-26 0 0.570 0.560 0.570 0.550 0.570 82,300 45,726 0.5556 0.552 0.543 0.552 0.533 0.552 84,941 0.5383 3.64%
2014-06-25 0 0.550 0.550 0.580 0.550 0.550 20,000 11,000 0.5500 0.533 0.533 0.562 0.533 0.533 20,642 0.5329 0.00%
2014-06-24 0 0.550 0.550 0.580 0.550 0.560 124,000 68,210 0.5501 0.533 0.533 0.562 0.533 0.543 127,979 0.5330 -3.51%
2014-06-23 0 0.570 0.570 0.580 0.560 0.590 52,000 29,640 0.5700 0.552 0.552 0.562 0.543 0.572 53,668 0.5523 1.79%
2014-06-20 0 0.560 0.560 0.580 0.560 0.580 351,000 198,740 0.5662 0.543 0.543 0.562 0.543 0.562 362,262 0.5486 0.00%
2014-06-19 0 0.560 0.550 0.560 0.550 0.570 438,000 246,320 0.5624 0.543 0.533 0.543 0.533 0.552 452,053 0.5449 -3.45%
2014-06-18 0 0.580 0.580 0.590 0.570 0.580 62,000 35,840 0.5781 0.562 0.562 0.572 0.552 0.562 63,989 0.5601 0.00%
2014-06-17 0 0.580 0.570 0.580 0.580 0.630 791,000 474,480 0.5998 0.562 0.552 0.562 0.562 0.610 816,380 0.5812 3.57%
2014-06-16 0 0.560 0.560 0.580 0.550 0.570 381,000 214,380 0.5627 0.543 0.543 0.562 0.533 0.552 393,225 0.5452 -5.08%
2014-06-13 0 0.590 0.580 0.600 0.570 0.600 1,613,000 942,960 0.5846 0.572 0.562 0.581 0.552 0.581 1,664,754 0.5664 -3.28%
2014-06-12 0 0.610 0.600 0.610 0.540 0.610 1,559,000 920,500 0.5904 0.591 0.581 0.591 0.523 0.591 1,609,021 0.5721 15.09%
2014-06-11 0 0.530 0.530 0.550 0.530 0.550 119,000 64,970 0.5460 0.514 0.514 0.533 0.514 0.533 122,818 0.5290 -1.85%
2014-06-10 0 0.540 0.520 0.550 - - 0 0 - 0.523 0.504 0.533 - - 0 - 0.00%
2014-06-09 0 0.540 0.520 0.550 0.520 0.580 418,000 226,340 0.5415 0.523 0.504 0.533 0.504 0.562 431,412 0.5246 0.00%
2014-06-06 0 0.540 0.530 0.540 0.540 0.560 194,000 106,600 0.5495 0.523 0.514 0.523 0.523 0.543 200,225 0.5324 1.89%
2014-06-05 0 0.530 0.520 0.530 0.520 0.530 50,000 26,180 0.5236 0.514 0.504 0.514 0.504 0.514 51,604 0.5073 0.00%
2014-06-04 0 0.530 0.530 0.550 0.530 0.550 314,000 172,200 0.5484 0.514 0.514 0.533 0.514 0.533 324,075 0.5314 1.92%
2014-06-03 0 0.520 0.510 0.530 0.520 0.550 352,000 186,040 0.5285 0.504 0.494 0.514 0.504 0.533 363,294 0.5121 -1.89%
2014-05-30 0 0.530 0.530 0.560 0.520 0.530 187,000 97,640 0.5221 0.514 0.514 0.543 0.504 0.514 193,000 0.5059 1.92%
2014-05-29 0 0.520 0.520 0.530 0.520 0.520 62,000 32,240 0.5200 0.504 0.504 0.514 0.504 0.504 63,989 0.5038 -3.70%
2014-05-28 0 0.540 0.520 0.540 0.520 0.540 40,000 21,200 0.5300 0.523 0.504 0.523 0.504 0.523 41,283 0.5135 1.89%
2014-05-27 0 0.530 0.520 0.530 0.520 0.530 3,711,200 1,861,750 0.5017 0.514 0.504 0.514 0.504 0.514 3,830,276 0.4861 0.00%
2014-05-26 0 0.530 0.520 0.550 0.510 0.530 14,710,000 7,357,800 0.5002 0.514 0.504 0.533 0.494 0.514 15,181,979 0.4846 1.92%
2014-05-23 0 0.520 0.530 0.540 0.510 0.540 75,000 39,980 0.5331 0.504 0.514 0.523 0.494 0.523 77,406 0.5165 -1.89%
2014-05-22 0 0.530 0.530 0.540 0.530 0.540 292,000 157,630 0.5398 0.514 0.514 0.523 0.514 0.523 301,369 0.5230 -1.85%
2014-05-21 0 0.540 0.540 0.560 0.530 0.540 74,000 39,920 0.5395 0.523 0.523 0.543 0.514 0.523 76,374 0.5227 1.89%
2014-05-20 0 0.530 0.520 0.530 0.520 0.530 90,000 47,600 0.5289 0.514 0.504 0.514 0.504 0.514 92,888 0.5124 -1.85%
2014-05-19 0 0.540 0.540 0.550 0.510 0.570 216,000 116,410 0.5389 0.523 0.523 0.533 0.494 0.552 222,930 0.5222 1.89%
2014-05-16 0 0.530 0.530 0.540 0.530 0.530 99,000 52,470 0.5300 0.514 0.514 0.523 0.514 0.514 102,176 0.5135 -1.85%
2014-05-15 0 0.540 0.530 0.540 0.520 0.540 176,000 93,000 0.5284 0.523 0.514 0.523 0.504 0.523 181,647 0.5120 0.00%
2014-05-14 0 0.540 0.540 0.550 0.540 0.540 25,000 13,500 0.5400 0.523 0.523 0.533 0.523 0.523 25,802 0.5232 0.00%
2014-05-13 0 0.540 0.540 0.550 0.530 0.550 48,000 25,750 0.5365 0.523 0.523 0.533 0.514 0.533 49,540 0.5198 0.00%
2014-05-12 0 0.540 0.540 0.550 0.510 0.540 252,000 134,010 0.5318 0.523 0.523 0.533 0.494 0.523 260,086 0.5153 -1.82%
2014-05-09 0 0.550 0.540 0.550 0.550 0.550 407,000 223,850 0.5500 0.533 0.523 0.533 0.533 0.533 420,059 0.5329 0.00%
2014-05-08 0 0.550 0.550 0.570 0.550 0.560 191,000 105,550 0.5526 0.533 0.533 0.552 0.533 0.543 197,128 0.5354 -1.79%
2014-05-07 0 0.560 0.560 0.570 0.560 0.570 10,000 5,690 0.5690 0.543 0.543 0.552 0.543 0.552 10,321 0.5513 -1.75%
2014-05-05 0 0.570 0.570 0.600 0.570 0.570 74,000 42,180 0.5700 0.552 0.552 0.581 0.552 0.552 76,374 0.5523 0.00%
2014-05-02 0 0.570 0.560 0.570 0.550 0.580 250,000 143,200 0.5728 0.552 0.543 0.552 0.533 0.562 258,021 0.5550 0.00%
2014-04-30 0 0.570 0.560 0.580 0.550 0.580 323,000 184,500 0.5712 0.552 0.543 0.562 0.533 0.562 333,364 0.5534 0.00%
2014-04-29 0 0.570 0.570 0.580 0.570 0.600 297,000 172,050 0.5793 0.552 0.552 0.562 0.552 0.581 306,529 0.5613 1.79%
2014-04-28 0 0.560 0.550 0.560 0.560 0.600 96,000 56,090 0.5843 0.543 0.533 0.543 0.543 0.581 99,080 0.5661 -5.08%
2014-04-25 0 0.590 0.590 0.600 0.590 0.590 49,000 28,910 0.5900 0.572 0.572 0.581 0.572 0.572 50,572 0.5717 0.00%
2014-04-24 0 0.590 0.590 0.600 0.580 0.590 403,000 234,140 0.5810 0.572 0.572 0.581 0.562 0.572 415,930 0.5629 0.00%
2014-04-23 0 0.590 0.580 0.590 0.590 0.590 48,000 28,320 0.5900 0.572 0.562 0.572 0.572 0.572 49,540 0.5717 1.72%
2014-04-22 0 0.580 0.580 0.600 0.580 0.600 187,000 108,810 0.5819 0.562 0.562 0.581 0.562 0.581 193,000 0.5638 0.00%
2014-04-17 0 0.580 0.580 0.600 0.580 0.590 64,000 37,580 0.5872 0.562 0.562 0.581 0.562 0.572 66,053 0.5689 -1.69%
2014-04-16 0 0.590 0.580 0.600 0.590 0.600 38,000 22,500 0.5921 0.572 0.562 0.581 0.572 0.581 39,219 0.5737 -3.28%
2014-04-15 0 0.610 0.600 0.630 0.600 0.610 117,200 71,324 0.6086 0.591 0.581 0.610 0.581 0.591 120,960 0.5896 0.00%
2014-04-14 0 0.610 0.600 0.610 0.610 0.610 7,000 4,260 0.6086 0.591 0.581 0.591 0.591 0.591 7,225 0.5897 1.67%
2014-04-11 0 0.600 0.590 0.610 0.600 0.620 175,000 105,660 0.6038 0.581 0.572 0.591 0.581 0.601 180,615 0.5850 -4.76%
2014-04-10 0 0.630 0.590 0.630 0.590 0.630 179,000 107,960 0.6031 0.610 0.572 0.610 0.572 0.610 184,743 0.5844 5.00%
2014-04-09 0 0.600 0.590 0.600 0.600 0.610 204,000 122,500 0.6005 0.581 0.572 0.581 0.581 0.591 210,545 0.5818 0.00%
2014-04-08 0 0.600 0.600 0.620 0.600 0.610 162,000 97,720 0.6032 0.581 0.581 0.601 0.581 0.591 167,198 0.5845 -1.64%
2014-04-07 0 0.610 0.610 0.650 0.600 0.610 70,000 42,500 0.6071 0.591 0.591 0.630 0.581 0.591 72,246 0.5883 1.67%
2014-04-04 0 0.600 0.600 0.610 0.580 0.610 288,000 172,460 0.5988 0.581 0.581 0.591 0.562 0.591 297,241 0.5802 -1.64%
2014-04-03 0 0.610 0.610 0.620 0.610 0.630 59,000 36,110 0.6120 0.591 0.591 0.601 0.591 0.610 60,893 0.5930 -1.61%
2014-04-02 0 0.620 0.610 0.620 0.600 0.620 102,000 62,550 0.6132 0.601 0.591 0.601 0.581 0.601 105,273 0.5942 3.33%
2014-04-01 0 0.600 0.600 0.610 0.590 0.610 256,000 153,800 0.6008 0.581 0.581 0.591 0.572 0.591 264,214 0.5821 0.00%
2014-03-31 0 0.600 0.600 0.610 0.570 0.640 374,000 225,950 0.6041 0.581 0.581 0.591 0.552 0.620 386,000 0.5854 -9.09%
2014-03-28 0 0.660 0.660 0.680 0.620 0.660 133,000 87,030 0.6544 0.639 0.639 0.659 0.601 0.639 137,267 0.6340 1.54%
2014-03-27 0 0.650 0.620 0.650 0.620 0.660 87,000 56,810 0.6530 0.630 0.601 0.630 0.601 0.639 89,791 0.6327 -1.52%
2014-03-26 0 0.660 0.660 0.680 0.650 0.680 98,000 65,830 0.6717 0.639 0.639 0.659 0.630 0.659 101,144 0.6509 -2.94%
2014-03-25 0 0.680 0.660 0.680 0.690 0.690 6,000 4,140 0.6900 0.659 0.639 0.659 0.669 0.669 6,193 0.6685 3.03%
2014-03-24 0 0.660 0.660 0.670 0.630 0.680 216,000 142,540 0.6599 0.639 0.639 0.649 0.610 0.659 222,930 0.6394 -1.49%
2014-03-21 0 0.670 0.630 0.700 0.670 0.690 29,000 19,630 0.6769 0.649 0.610 0.678 0.649 0.669 29,930 0.6559 0.00%
2014-03-20 0 0.670 0.670 0.690 0.670 0.690 30,000 20,260 0.6753 0.649 0.649 0.669 0.649 0.669 30,963 0.6543 0.00%
2014-03-19 0 0.670 0.670 0.720 0.660 0.680 160,000 106,950 0.6684 0.649 0.649 0.698 0.639 0.659 165,134 0.6477 1.52%
2014-03-18 0 0.660 0.660 0.670 0.660 0.670 35,000 23,400 0.6686 0.639 0.639 0.649 0.639 0.649 36,123 0.6478 -1.49%
2014-03-17 0 0.670 0.660 0.670 0.660 0.690 240,000 160,000 0.6667 0.649 0.639 0.649 0.639 0.669 247,701 0.6459 0.00%
2014-03-14 0 0.670 0.670 0.680 0.660 0.680 139,000 92,340 0.6643 0.649 0.649 0.659 0.639 0.659 143,460 0.6437 -1.47%
2014-03-13 0 0.680 0.680 0.690 0.680 0.680 9,000 6,120 0.6800 0.659 0.659 0.669 0.659 0.659 9,289 0.6589 -2.86%
2014-03-12 0 0.700 0.680 0.700 0.630 0.700 63,000 43,520 0.6908 0.678 0.659 0.678 0.610 0.678 65,021 0.6693 0.00%
2014-03-11 0 0.700 0.690 0.700 0.700 0.700 10,000 7,000 0.7000 0.678 0.669 0.678 0.678 0.678 10,321 0.6782 0.00%
2014-03-10 0 0.700 0.690 0.700 0.680 0.700 202,000 140,310 0.6946 0.678 0.669 0.678 0.659 0.678 208,481 0.6730 0.00%
2014-03-07 0 0.700 0.690 0.720 0.690 0.700 37,000 25,790 0.6970 0.678 0.669 0.698 0.669 0.678 38,187 0.6754 0.00%
2014-03-06 0 0.700 0.690 0.700 0.690 0.720 163,000 115,180 0.7066 0.678 0.669 0.678 0.669 0.698 168,230 0.6847 0.00%
2014-03-05 0 0.700 0.700 0.720 0.690 0.700 111,000 77,100 0.6946 0.678 0.678 0.698 0.669 0.678 114,561 0.6730 1.45%
2014-03-04 0 0.690 0.690 0.710 0.680 0.700 110,000 75,310 0.6846 0.669 0.669 0.688 0.659 0.678 113,529 0.6634 -4.17%
2014-03-03 0 0.720 0.710 0.720 0.700 0.720 72,000 51,210 0.7113 0.698 0.688 0.698 0.678 0.698 74,310 0.6891 2.86%
2014-02-28 0 0.700 0.700 0.710 0.700 0.710 53,000 37,390 0.7055 0.678 0.678 0.688 0.678 0.688 54,701 0.6835 -2.78%
2014-02-27 0 0.720 0.700 0.720 0.700 0.720 398,000 279,100 0.7013 0.698 0.678 0.698 0.678 0.698 410,770 0.6795 1.41%
2014-02-26 0 0.710 0.700 0.720 0.700 0.720 59,000 41,780 0.7081 0.688 0.678 0.698 0.678 0.698 60,893 0.6861 0.00%
2014-02-25 0 0.710 0.710 0.720 0.710 0.720 106,000 75,610 0.7133 0.688 0.688 0.698 0.688 0.698 109,401 0.6911 0.00%
2014-02-24 0 0.710 0.710 0.720 0.710 0.720 87,500 62,900 0.7189 0.688 0.688 0.698 0.688 0.698 90,307 0.6965 0.00%
2014-02-21 0 0.710 0.710 0.720 0.710 0.730 104,000 74,410 0.7155 0.688 0.688 0.698 0.688 0.707 107,337 0.6932 -4.05%
2014-02-20 0 0.740 0.720 0.740 0.720 0.740 136,000 99,440 0.7312 0.717 0.698 0.717 0.698 0.717 140,364 0.7084 2.78%
2014-02-19 0 0.720 0.720 0.730 0.700 0.720 973,000 697,250 0.7166 0.698 0.698 0.707 0.678 0.698 1,004,219 0.6943 1.41%
2014-02-18 0 0.710 0.710 0.740 0.710 0.720 115,000 81,670 0.7102 0.688 0.688 0.717 0.688 0.698 118,690 0.6881 -1.39%
2014-02-17 0 0.720 0.710 0.720 0.710 0.730 387,000 278,380 0.7193 0.698 0.688 0.698 0.688 0.707 399,417 0.6970 -1.37%
2014-02-14 0 0.730 0.720 0.730 0.730 0.740 495,000 361,970 0.7313 0.707 0.698 0.707 0.707 0.717 510,882 0.7085 -1.35%
2014-02-13 0 0.740 0.720 0.750 0.720 0.740 300,000 219,890 0.7330 0.717 0.698 0.727 0.698 0.717 309,626 0.7102 0.00%
2014-02-12 0 0.740 0.730 0.750 0.740 0.750 157,000 117,530 0.7486 0.717 0.707 0.727 0.717 0.727 162,037 0.7253 -2.63%
2014-02-11 0 0.760 0.760 0.770 0.760 0.770 95,000 72,400 0.7621 0.736 0.736 0.746 0.736 0.746 98,048 0.7384 0.00%
2014-02-10 0 0.760 0.760 0.770 0.750 0.760 327,000 246,240 0.7530 0.736 0.736 0.746 0.727 0.736 337,492 0.7296 1.33%
2014-02-07 0 0.750 0.740 0.750 0.730 0.750 177,000 130,360 0.7365 0.727 0.717 0.727 0.707 0.727 182,679 0.7136 1.35%
2014-02-06 0 0.740 0.740 0.750 0.730 0.750 17,000 12,720 0.7482 0.717 0.717 0.727 0.707 0.727 17,545 0.7250 -1.33%
2014-02-05 0 0.750 0.750 0.760 0.720 0.750 71,000 52,420 0.7383 0.727 0.727 0.736 0.698 0.727 73,278 0.7154 0.00%
2014-02-04 0 0.750 0.740 0.780 0.730 0.750 64,000 47,210 0.7377 0.727 0.717 0.756 0.707 0.727 66,053 0.7147 1.35%
2014-01-30 0 0.740 0.740 0.750 0.730 0.760 165,000 120,980 0.7332 0.717 0.717 0.727 0.707 0.736 170,294 0.7104 -3.90%
2014-01-29 0 0.770 0.750 0.770 0.760 0.770 125,000 96,000 0.7680 0.746 0.727 0.746 0.736 0.746 129,011 0.7441 4.05%
2014-01-28 0 0.740 0.740 0.750 0.720 0.780 222,000 170,300 0.7671 0.717 0.717 0.727 0.698 0.756 229,123 0.7433 -3.90%
2014-01-27 0 0.770 0.750 0.790 0.750 0.780 298,000 227,600 0.7638 0.746 0.727 0.765 0.727 0.756 307,561 0.7400 -1.28%
2014-01-24 0 0.780 0.780 0.790 0.780 0.800 991,000 776,770 0.7838 0.756 0.756 0.765 0.756 0.775 1,022,797 0.7595 -2.50%
2014-01-23 0 0.800 0.790 0.800 0.790 0.800 192,000 151,920 0.7913 0.775 0.765 0.775 0.765 0.775 198,160 0.7667 1.27%
2014-01-22 0 0.790 0.790 0.800 0.780 0.790 240,000 189,300 0.7888 0.765 0.765 0.775 0.756 0.765 247,701 0.7642 -1.25%
2014-01-21 0 0.800 0.800 0.810 0.790 0.800 163,000 130,300 0.7994 0.775 0.775 0.785 0.765 0.775 168,230 0.7745 1.27%
2014-01-20 0 0.790 0.790 0.800 0.790 0.790 164,000 129,560 0.7900 0.765 0.765 0.775 0.765 0.765 169,262 0.7654 0.00%
2014-01-17 0 0.790 0.780 0.800 0.790 0.800 354,000 279,680 0.7901 0.765 0.756 0.775 0.765 0.775 365,358 0.7655 1.28%
2014-01-16 0 0.780 0.780 0.790 0.780 0.810 387,000 308,700 0.7977 0.756 0.756 0.765 0.756 0.785 399,417 0.7729 -1.27%
2014-01-15 0 0.790 0.790 0.800 0.790 0.810 126,500 102,420 0.8096 0.765 0.765 0.775 0.765 0.785 130,559 0.7845 -2.47%
2014-01-14 0 0.810 0.800 0.810 0.780 0.810 322,000 255,370 0.7931 0.785 0.775 0.785 0.756 0.785 332,332 0.7684 2.53%
2014-01-13 0 0.790 0.790 0.800 0.790 0.790 294,000 232,260 0.7900 0.765 0.765 0.775 0.765 0.765 303,433 0.7654 -1.25%
2014-01-10 0 0.800 0.790 0.800 0.790 0.800 471,000 375,500 0.7972 0.775 0.765 0.775 0.765 0.775 486,112 0.7725 1.27%
2014-01-09 0 0.790 0.780 0.790 0.790 0.800 376,000 297,100 0.7902 0.765 0.756 0.765 0.765 0.775 388,064 0.7656 -1.25%
2014-01-08 0 0.800 0.790 0.800 0.790 0.800 246,000 194,440 0.7904 0.775 0.765 0.775 0.765 0.775 253,893 0.7658 1.27%
2014-01-07 0 0.790 0.790 0.800 0.790 0.800 55,300 43,688 0.7900 0.765 0.765 0.775 0.765 0.775 57,074 0.7655 -1.25%
2014-01-06 0 0.800 0.800 0.810 0.800 0.820 206,000 166,510 0.8083 0.775 0.775 0.785 0.775 0.795 212,610 0.7832 -2.44%
2014-01-03 0 0.820 0.800 0.820 0.800 0.820 813,000 658,280 0.8097 0.795 0.775 0.795 0.775 0.795 839,086 0.7845 1.23%
2014-01-02 0 0.810 0.790 0.810 0.790 0.810 963,000 763,620 0.7930 0.785 0.765 0.785 0.765 0.785 993,898 0.7683 2.53%
2013-12-31 0 0.790 0.790 0.800 0.790 0.800 212,600 168,972 0.7948 0.765 0.765 0.775 0.765 0.775 219,421 0.7701 -1.25%
2013-12-30 0 0.800 0.790 0.800 0.800 0.800 80,000 64,000 0.8000 0.775 0.765 0.775 0.775 0.775 82,567 0.7751 0.00%
2013-12-27 0 0.800 0.800 0.810 0.800 0.810 137,000 110,600 0.8073 0.775 0.775 0.785 0.775 0.785 141,396 0.7822 0.00%
2013-12-24 0 0.800 0.800 0.810 0.790 0.800 139,000 110,090 0.7920 0.775 0.775 0.785 0.765 0.775 143,460 0.7674 0.00%
2013-12-23 0 0.800 0.800 0.810 0.800 0.800 226,000 180,800 0.8000 0.775 0.775 0.785 0.775 0.775 233,251 0.7751 1.27%
2013-12-20 0 0.790 0.790 0.800 0.790 0.790 256,000 202,240 0.7900 0.765 0.765 0.775 0.765 0.765 264,214 0.7654 0.00%
2013-12-19 0 0.790 0.790 0.800 0.790 0.810 725,000 579,600 0.7994 0.765 0.765 0.775 0.765 0.785 748,262 0.7746 0.00%
2013-12-18 0 0.790 0.790 0.800 0.790 0.820 543,000 433,620 0.7986 0.765 0.765 0.775 0.765 0.795 560,422 0.7737 -1.25%
2013-12-17 0 0.800 0.800 0.820 0.800 0.820 128,000 102,800 0.8031 0.775 0.775 0.795 0.775 0.795 132,107 0.7782 -1.23%
2013-12-16 0 0.810 0.810 0.820 0.810 0.820 225,000 182,550 0.8113 0.785 0.785 0.795 0.785 0.795 232,219 0.7861 -3.57%
2013-12-13 0 0.840 0.820 0.840 0.800 0.840 207,000 166,090 0.8024 0.814 0.795 0.814 0.775 0.814 213,642 0.7774 3.70%
2013-12-12 0 0.810 0.810 0.830 0.810 0.820 567,000 461,160 0.8133 0.785 0.785 0.804 0.785 0.795 585,193 0.7880 -2.41%
2013-12-11 0 0.830 0.820 0.830 0.820 0.870 1,051,000 883,100 0.8402 0.804 0.795 0.804 0.795 0.843 1,084,722 0.8141 -2.35%
2013-12-10 0 0.850 0.840 0.850 0.810 0.850 2,168,000 1,806,290 0.8332 0.824 0.814 0.824 0.785 0.824 2,237,561 0.8073 4.94%
2013-12-09 0 0.810 0.800 0.820 0.800 0.820 2,211,000 1,775,700 0.8031 0.785 0.775 0.795 0.775 0.795 2,281,941 0.7782 0.00%
2013-12-06 0 0.810 0.810 0.820 0.790 0.810 458,000 368,500 0.8046 0.785 0.785 0.795 0.765 0.785 472,695 0.7796 1.25%
2013-12-05 0 0.800 0.790 0.810 0.800 0.800 50,000 40,000 0.8000 0.775 0.765 0.785 0.775 0.775 51,604 0.7751 0.00%
2013-12-04 0 0.800 0.800 0.810 0.790 0.800 191,000 152,580 0.7988 0.775 0.775 0.785 0.765 0.775 197,128 0.7740 0.00%
2013-12-03 0 0.800 0.790 0.800 0.790 0.800 118,000 94,160 0.7980 0.775 0.765 0.775 0.765 0.775 121,786 0.7732 1.27%
2013-12-02 0 0.790 0.790 0.810 0.790 0.800 488,000 389,070 0.7973 0.765 0.765 0.785 0.765 0.775 503,658 0.7725 -2.47%
2013-11-29 0 0.810 0.800 0.820 0.800 0.820 581,000 469,300 0.8077 0.785 0.775 0.795 0.775 0.795 599,642 0.7826 0.00%
2013-11-28 0 0.810 0.790 0.820 0.790 0.810 352,000 281,680 0.8002 0.785 0.765 0.795 0.765 0.785 363,294 0.7753 1.25%
2013-11-27 0 0.800 0.790 0.810 0.800 0.820 520,200 418,006 0.8035 0.775 0.765 0.785 0.775 0.795 536,891 0.7786 -2.44%
2013-11-26 0 0.820 0.800 0.820 0.800 0.820 325,000 265,140 0.8158 0.795 0.775 0.795 0.775 0.795 335,428 0.7905 1.23%
2013-11-25 0 0.810 0.800 0.820 0.790 0.810 462,000 370,010 0.8009 0.785 0.775 0.795 0.765 0.785 476,824 0.7760 1.25%
2013-11-22 0 0.800 0.790 0.810 0.790 0.810 799,000 638,470 0.7991 0.775 0.765 0.785 0.765 0.785 824,636 0.7742 1.27%
2013-11-21 0 0.790 0.790 0.810 0.790 0.800 151,000 119,630 0.7923 0.765 0.765 0.785 0.765 0.775 155,845 0.7676 0.00%
2013-11-20 0 0.790 0.780 0.800 0.790 0.800 322,700 254,932 0.7900 0.765 0.756 0.775 0.765 0.775 333,054 0.7654 0.00%
2013-11-19 0 0.790 0.790 0.800 0.790 0.800 280,000 222,890 0.7960 0.765 0.765 0.775 0.765 0.775 288,984 0.7713 -1.25%
2013-11-18 0 0.800 0.800 0.810 0.790 0.800 250,000 199,340 0.7974 0.775 0.775 0.785 0.765 0.775 258,021 0.7726 0.00%
2013-11-15 0 0.800 0.790 0.800 0.790 0.800 82,000 65,480 0.7985 0.775 0.765 0.775 0.765 0.775 84,631 0.7737 1.27%
2013-11-14 0 0.790 0.780 0.800 0.780 0.790 230,000 181,300 0.7883 0.765 0.756 0.775 0.756 0.765 237,380 0.7638 1.28%
2013-11-13 0 0.780 0.780 0.800 0.780 0.800 247,000 195,270 0.7906 0.756 0.756 0.775 0.756 0.775 254,925 0.7660 -2.50%
2013-11-12 0 0.800 0.780 0.800 0.790 0.800 75,000 59,270 0.7903 0.775 0.756 0.775 0.765 0.775 77,406 0.7657 1.27%
2013-11-11 0 0.790 0.790 0.800 0.790 0.790 75,000 59,250 0.7900 0.765 0.765 0.775 0.765 0.765 77,406 0.7654 0.00%
2013-11-08 0 0.790 0.780 0.790 0.790 0.800 122,000 96,400 0.7902 0.765 0.756 0.765 0.765 0.775 125,914 0.7656 0.00%
2013-11-07 0 0.790 0.790 0.810 0.790 0.810 322,000 256,420 0.7963 0.765 0.765 0.785 0.765 0.785 332,332 0.7716 -2.47%
2013-11-06 0 0.810 0.810 0.820 0.800 0.810 141,000 113,820 0.8072 0.785 0.785 0.795 0.775 0.785 145,524 0.7821 1.25%
2013-11-05 0 0.800 0.790 0.800 0.790 0.800 83,000 66,040 0.7957 0.775 0.765 0.775 0.765 0.775 85,663 0.7709 1.27%
2013-11-04 0 0.790 0.790 0.800 0.780 0.800 578,000 452,670 0.7832 0.765 0.765 0.775 0.756 0.775 596,545 0.7588 -2.47%
2013-11-01 0 0.810 0.800 0.810 0.810 0.820 416,000 340,160 0.8177 0.785 0.775 0.785 0.785 0.795 429,348 0.7923 3.85%
2013-10-31 0 0.780 0.780 0.800 0.770 0.780 27,000 20,860 0.7726 0.756 0.756 0.775 0.746 0.756 27,866 0.7486 0.00%
2013-10-30 0 0.780 0.780 0.800 0.780 0.800 236,000 185,360 0.7854 0.756 0.756 0.775 0.756 0.775 243,572 0.7610 -1.27%
2013-10-29 0 0.790 0.780 0.790 0.780 0.800 285,000 225,120 0.7899 0.765 0.756 0.765 0.756 0.775 294,144 0.7653 0.00%
2013-10-28 0 0.790 0.780 0.790 0.790 0.800 70,000 55,500 0.7929 0.765 0.756 0.765 0.765 0.775 72,246 0.7682 -1.25%
2013-10-25 0 0.800 0.800 0.810 0.790 0.800 88,000 69,590 0.7908 0.775 0.775 0.785 0.765 0.775 90,824 0.7662 0.00%
2013-10-24 0 0.800 0.780 0.800 0.780 0.800 235,000 185,800 0.7906 0.775 0.756 0.775 0.756 0.775 242,540 0.7661 1.27%
2013-10-23 0 0.790 0.790 0.800 0.790 0.800 78,000 62,280 0.7985 0.765 0.765 0.775 0.765 0.775 80,503 0.7736 -1.25%
2013-10-22 0 0.800 0.790 0.810 0.780 0.810 222,000 175,930 0.7925 0.775 0.765 0.785 0.756 0.785 229,123 0.7678 -1.23%
2013-10-21 0 0.810 0.800 0.810 0.800 0.810 345,000 276,980 0.8028 0.785 0.775 0.785 0.775 0.785 356,070 0.7779 1.25%
2013-10-18 0 0.800 0.800 0.820 0.790 0.800 44,000 35,180 0.7995 0.775 0.775 0.795 0.765 0.775 45,412 0.7747 -1.23%
2013-10-17 0 0.810 0.810 0.820 0.800 0.810 123,000 98,750 0.8028 0.785 0.785 0.795 0.775 0.785 126,947 0.7779 1.25%
2013-10-16 0 0.800 0.800 0.810 0.780 0.800 106,000 83,630 0.7890 0.775 0.775 0.785 0.756 0.775 109,401 0.7644 0.00%
2013-10-15 0 0.800 0.800 0.810 0.800 0.810 342,000 273,900 0.8009 0.775 0.775 0.785 0.775 0.785 352,973 0.7760 0.00%
2013-10-11 0 0.800 0.800 0.810 0.800 0.820 212,000 170,940 0.8063 0.775 0.775 0.785 0.775 0.795 218,802 0.7813 0.00%
2013-10-10 0 0.800 0.800 0.810 0.800 0.800 57,000 45,600 0.8000 0.775 0.775 0.785 0.775 0.775 58,829 0.7751 0.00%
2013-10-09 0 0.800 0.800 0.810 0.800 0.810 65,000 52,050 0.8008 0.775 0.775 0.785 0.775 0.785 67,086 0.7759 0.00%
2013-10-08 0 0.800 0.800 0.810 0.800 0.820 129,000 104,110 0.8071 0.775 0.775 0.785 0.775 0.795 133,139 0.7820 -1.23%
2013-10-07 0 0.810 0.800 0.810 0.800 0.810 173,000 139,080 0.8039 0.785 0.775 0.785 0.775 0.785 178,551 0.7789 0.00%
2013-10-04 0 0.810 0.800 0.810 0.810 0.810 2,000 1,620 0.8100 0.785 0.775 0.785 0.785 0.785 2,064 0.7848 1.25%
2013-10-03 0 0.800 0.800 0.810 0.800 0.800 44,000 35,200 0.8000 0.775 0.775 0.785 0.775 0.775 45,412 0.7751 0.00%
2013-10-02 0 0.800 0.800 0.810 0.800 0.800 15,000 12,000 0.8000 0.775 0.775 0.785 0.775 0.775 15,481 0.7751 -1.23%
2013-09-30 0 0.810 0.800 0.810 0.800 0.810 35,000 28,050 0.8014 0.785 0.775 0.785 0.775 0.785 36,123 0.7765 0.00%
2013-09-27 0 0.810 0.800 0.810 - - 0 0 - 0.785 0.775 0.785 - - 0 - 0.00%
2013-09-26 0 0.810 0.800 0.820 0.800 0.810 19,000 15,300 0.8053 0.785 0.775 0.795 0.775 0.785 19,610 0.7802 0.00%
2013-09-25 0 0.810 0.810 0.830 0.810 0.810 10,000 8,100 0.8100 0.785 0.785 0.804 0.785 0.785 10,321 0.7848 -1.22%
2013-09-24 0 0.820 0.810 0.820 0.810 0.820 35,000 28,640 0.8183 0.795 0.785 0.795 0.785 0.795 36,123 0.7928 -1.20%
2013-09-23 0 0.830 0.800 0.840 0.810 0.840 177,000 145,270 0.8207 0.804 0.775 0.814 0.785 0.814 182,679 0.7952 2.47%
2013-09-19 0 0.810 0.800 0.830 0.790 0.810 343,000 274,500 0.8003 0.785 0.775 0.804 0.765 0.785 354,005 0.7754 1.25%
2013-09-18 0 0.800 0.800 0.820 0.800 0.810 221,000 177,050 0.8011 0.775 0.775 0.795 0.775 0.785 228,091 0.7762 0.00%
2013-09-17 0 0.800 0.800 0.820 0.800 0.820 265,000 214,920 0.8110 0.775 0.775 0.795 0.775 0.795 273,503 0.7858 -2.44%
2013-09-16 0 0.820 0.800 0.830 0.800 0.820 472,000 378,700 0.8023 0.795 0.775 0.804 0.775 0.795 487,144 0.7774 0.00%
2013-09-13 0 0.820 0.810 0.830 0.810 0.820 36,000 29,170 0.8103 0.795 0.785 0.804 0.785 0.795 37,155 0.7851 0.00%
2013-09-12 0 0.820 0.820 0.830 0.820 0.830 246,000 204,080 0.8296 0.795 0.795 0.804 0.795 0.804 253,893 0.8038 0.00%
2013-09-11 0 0.820 0.810 0.840 0.820 0.830 72,000 59,190 0.8221 0.795 0.785 0.814 0.795 0.804 74,310 0.7965 -1.20%
2013-09-10 0 0.830 0.830 0.840 0.820 0.850 206,000 171,990 0.8349 0.804 0.804 0.814 0.795 0.824 212,610 0.8089 2.47%
2013-09-09 0 0.810 0.800 0.830 0.800 0.820 445,000 360,300 0.8097 0.785 0.775 0.804 0.775 0.795 459,278 0.7845 -2.41%
2013-09-06 0 0.830 0.820 0.830 0.810 0.860 59,000 49,550 0.8398 0.804 0.795 0.804 0.785 0.833 60,893 0.8137 1.22%
2013-09-05 0 0.820 0.820 0.840 0.800 0.860 294,000 242,950 0.8264 0.795 0.795 0.814 0.775 0.833 303,433 0.8007 0.00%
2013-09-04 0 0.820 0.820 0.830 0.800 0.830 220,000 180,200 0.8191 0.795 0.795 0.804 0.775 0.804 227,059 0.7936 -1.20%
2013-09-03 0 0.830 0.810 0.830 0.800 0.830 98,100 80,428 0.8199 0.804 0.785 0.804 0.775 0.804 101,248 0.7944 1.22%
2013-09-02 0 0.820 0.800 0.830 0.800 0.880 913,000 762,920 0.8356 0.795 0.775 0.804 0.775 0.853 942,294 0.8096 2.50%
2013-08-30 0 0.800 0.800 0.830 0.800 0.800 34,000 27,200 0.8000 0.775 0.775 0.804 0.775 0.775 35,091 0.7751 -3.61%
2013-08-29 0 0.830 0.800 0.830 0.800 0.830 200,000 160,550 0.8028 0.804 0.775 0.804 0.775 0.804 206,417 0.7778 3.75%
2013-08-28 0 0.800 0.800 0.830 0.790 0.820 190,000 154,060 0.8108 0.775 0.775 0.804 0.765 0.795 196,096 0.7856 -1.23%
2013-08-27 0 0.810 0.810 0.830 0.800 0.820 116,000 94,420 0.8140 0.785 0.785 0.804 0.775 0.795 119,722 0.7887 -2.41%
2013-08-26 0 0.830 0.830 0.840 0.810 0.830 191,000 155,900 0.8162 0.804 0.804 0.814 0.785 0.804 197,128 0.7909 2.47%
2013-08-23 0 0.810 0.810 0.850 0.810 0.810 19,000 15,390 0.8100 0.785 0.785 0.824 0.785 0.785 19,610 0.7848 0.00%
2013-08-22 0 0.810 0.810 0.830 0.800 0.850 81,000 67,090 0.8283 0.785 0.785 0.804 0.775 0.824 83,599 0.8025 1.25%
2013-08-21 0 0.800 0.800 0.830 0.800 0.800 91,800 73,416 0.7997 0.775 0.775 0.804 0.775 0.775 94,745 0.7749 0.00%
2013-08-20 0 0.800 0.800 0.830 0.790 0.830 162,000 130,400 0.8049 0.775 0.775 0.804 0.765 0.804 167,198 0.7799 -4.76%
2013-08-19 0 0.840 0.830 0.840 0.820 0.840 75,000 62,520 0.8336 0.814 0.804 0.814 0.795 0.814 77,406 0.8077 1.20%
2013-08-16 0 0.830 0.830 0.840 0.810 0.810 5,000 4,050 0.8100 0.804 0.804 0.814 0.785 0.785 5,160 0.7848 -3.49%
2013-08-15 0 0.860 0.840 0.860 0.820 0.880 748,000 641,470 0.8576 0.833 0.814 0.833 0.795 0.853 772,000 0.8309 3.61%
2013-08-13 0 0.830 0.830 0.840 0.810 0.830 389,000 321,090 0.8254 0.804 0.804 0.814 0.785 0.804 401,481 0.7998 2.47%
2013-08-12 0 0.810 0.800 0.820 0.810 0.810 207,000 167,270 0.8081 0.785 0.775 0.795 0.785 0.785 213,642 0.7829 -1.22%
2013-08-09 0 0.820 0.810 0.820 0.810 0.820 222,000 180,320 0.8123 0.795 0.785 0.795 0.785 0.795 229,123 0.7870 2.50%
2013-08-08 0 0.800 0.790 0.800 0.780 0.810 359,000 285,530 0.7953 0.775 0.765 0.775 0.756 0.785 370,519 0.7706 2.56%
2013-08-07 0 0.780 0.780 0.800 0.780 0.780 67,000 52,460 0.7830 0.756 0.756 0.775 0.756 0.756 69,150 0.7586 0.00%
2013-08-06 0 0.780 0.780 0.800 0.780 0.790 149,000 116,420 0.7813 0.756 0.756 0.775 0.756 0.765 153,781 0.7571 -1.27%
2013-08-05 0 0.790 0.790 0.800 0.780 0.800 75,000 59,330 0.7911 0.765 0.765 0.775 0.756 0.775 77,406 0.7665 -2.47%
2013-08-02 0 0.810 0.800 0.810 0.790 0.810 167,000 133,100 0.7970 0.785 0.775 0.785 0.765 0.785 172,358 0.7722 2.53%
2013-08-01 0 0.790 0.790 0.800 0.790 0.790 53,000 42,100 0.7943 0.765 0.765 0.775 0.765 0.765 54,701 0.7696 -1.25%
2013-07-31 0 0.800 0.790 0.800 0.800 0.800 54,000 43,200 0.8000 0.775 0.765 0.775 0.775 0.775 55,733 0.7751 0.00%
2013-07-30 0 0.800 0.790 0.810 0.780 0.800 449,000 358,420 0.7983 0.775 0.765 0.785 0.756 0.775 463,406 0.7734 0.00%
2013-07-29 0 0.800 0.780 0.800 0.780 0.800 192,000 151,760 0.7904 0.775 0.756 0.775 0.756 0.775 198,160 0.7658 0.00%
2013-07-26 0 0.800 0.780 0.800 0.790 0.800 125,000 99,170 0.7934 0.775 0.756 0.775 0.765 0.775 129,011 0.7687 -1.23%
2013-07-25 0 0.810 0.790 0.810 0.790 0.810 660,000 530,800 0.8042 0.785 0.765 0.785 0.765 0.785 681,176 0.7792 3.85%
2013-07-24 0 0.780 0.780 0.800 - - 0 0 - 0.756 0.756 0.775 - - 0 - 0.00%
2013-07-23 0 0.780 0.770 0.780 0.750 0.800 77,000 60,740 0.7888 0.756 0.746 0.756 0.727 0.775 79,471 0.7643 2.63%
2013-07-22 0 0.760 0.760 0.780 0.750 0.760 60,000 45,380 0.7563 0.736 0.736 0.756 0.727 0.736 61,925 0.7328 -2.56%
2013-07-19 0 0.780 0.780 0.790 0.780 0.780 70,000 54,600 0.7800 0.756 0.756 0.765 0.756 0.756 72,246 0.7558 0.00%
2013-07-18 0 0.780 0.780 0.790 0.780 0.790 33,000 25,890 0.7845 0.756 0.756 0.765 0.756 0.765 34,059 0.7602 -2.50%
2013-07-17 0 0.800 0.800 0.810 0.790 0.800 129,000 102,920 0.7978 0.775 0.775 0.785 0.765 0.775 133,139 0.7730 -1.23%
2013-07-16 0 0.810 0.800 0.810 0.800 0.810 92,000 74,510 0.8099 0.785 0.775 0.785 0.775 0.785 94,952 0.7847 -1.22%
2013-07-15 0 0.820 0.790 0.820 - - 0 0 - 0.795 0.765 0.795 - - 0 - 0.00%
2013-07-12 0 0.820 0.800 0.820 0.780 0.830 166,000 135,430 0.8158 0.795 0.775 0.795 0.756 0.804 171,326 0.7905 5.13%
2013-07-11 0 0.780 0.780 0.800 0.770 0.790 414,000 322,990 0.7802 0.756 0.756 0.775 0.746 0.765 427,283 0.7559 0.00%
2013-07-10 0 0.780 0.770 0.800 0.770 0.780 170,000 131,500 0.7735 0.756 0.746 0.775 0.746 0.756 175,455 0.7495 1.30%
2013-07-09 0 0.770 0.770 0.790 0.770 0.770 13,000 10,010 0.7700 0.746 0.746 0.765 0.746 0.746 13,417 0.7461 0.00%
2013-07-08 0 0.770 0.760 0.800 0.760 0.770 510,000 389,900 0.7645 0.746 0.736 0.775 0.736 0.746 526,364 0.7407 0.00%
2013-07-05 0 0.770 0.760 0.780 0.760 0.770 191,000 145,260 0.7605 0.746 0.736 0.756 0.736 0.746 197,128 0.7369 0.00%
2013-07-04 0 0.770 0.770 0.780 0.770 0.780 32,000 24,740 0.7731 0.746 0.746 0.756 0.746 0.756 33,027 0.7491 -1.28%
2013-07-03 0 0.780 0.760 0.780 0.760 0.800 377,000 290,910 0.7716 0.756 0.736 0.756 0.736 0.775 389,096 0.7477 1.30%
2013-07-02 0 0.770 0.770 0.780 0.760 0.780 100,000 77,430 0.7743 0.746 0.746 0.756 0.736 0.756 103,209 0.7502 -1.28%
2013-06-28 0 0.780 0.770 0.780 0.780 0.780 6,000 4,680 0.7800 0.756 0.746 0.756 0.756 0.756 6,193 0.7558 0.00%
2013-06-27 0 0.780 0.780 0.800 0.770 0.780 223,000 173,880 0.7797 0.756 0.756 0.775 0.746 0.756 230,155 0.7555 0.00%
2013-06-26 0 0.780 0.780 0.790 0.780 0.790 144,000 112,440 0.7808 0.756 0.756 0.765 0.756 0.765 148,620 0.7566 0.00%
2013-06-25 0 0.780 0.780 0.800 0.750 0.780 397,000 306,740 0.7726 0.756 0.756 0.775 0.727 0.756 409,738 0.7486 -1.27%
2013-06-24 0 0.790 0.780 0.790 0.770 0.800 546,000 430,400 0.7883 0.765 0.756 0.765 0.746 0.775 563,519 0.7638 0.00%
2013-06-21 0 0.790 0.780 0.800 0.750 0.800 305,000 241,120 0.7906 0.765 0.756 0.775 0.727 0.775 314,786 0.7660 -1.25%
2013-06-20 0 0.800 0.800 0.820 0.800 0.800 354,000 283,200 0.8000 0.775 0.775 0.795 0.775 0.775 365,358 0.7751 0.00%
2013-06-19 0 0.800 0.800 0.810 0.800 0.810 20,000 16,100 0.8050 0.775 0.775 0.785 0.775 0.785 20,642 0.7800 -2.44%
2013-06-18 0 0.820 0.800 0.820 0.800 0.830 100,000 81,100 0.8110 0.795 0.775 0.795 0.775 0.804 103,209 0.7858 1.23%
2013-06-17 0 0.810 0.810 0.830 0.800 0.810 38,000 30,520 0.8032 0.785 0.785 0.804 0.775 0.785 39,219 0.7782 1.25%
2013-06-14 0 0.800 0.800 0.820 0.800 0.830 115,000 94,020 0.8176 0.775 0.775 0.795 0.775 0.804 118,690 0.7921 0.00%
2013-06-13 0 0.800 0.800 0.810 0.800 0.810 500,000 403,300 0.8066 0.775 0.775 0.785 0.775 0.785 516,043 0.7815 -2.44%
2013-06-11 0 0.820 0.820 0.830 0.820 0.830 388,000 319,780 0.8242 0.795 0.795 0.804 0.795 0.804 400,449 0.7986 -1.20%
2013-06-10 0 0.830 0.830 0.840 0.820 0.840 322,000 267,420 0.8305 0.804 0.804 0.814 0.795 0.814 332,332 0.8047 -1.19%
2013-06-07 0 0.840 0.830 0.840 0.820 0.840 33,000 27,270 0.8264 0.814 0.804 0.814 0.795 0.814 34,059 0.8007 1.20%
2013-06-06 0 0.830 0.820 0.830 0.820 0.840 8,378,000 6,706,650 0.8005 0.804 0.795 0.804 0.795 0.814 8,646,813 0.7756 -1.19%
2013-06-05 0 0.840 0.840 0.850 0.820 0.840 151,000 125,590 0.8317 0.814 0.814 0.824 0.795 0.814 155,845 0.8059 1.20%
2013-06-04 0 0.830 0.810 0.840 0.820 0.850 189,000 157,060 0.8310 0.804 0.785 0.814 0.795 0.824 195,064 0.8052 0.00%
2013-06-03 0 0.830 0.810 0.830 - - 4,000 3,320 0.8300 0.804 0.785 0.804 - - 4,128 0.8042 0.00%
2013-05-31 0 0.830 0.820 0.830 0.820 0.830 338,000 278,500 0.8240 0.804 0.795 0.804 0.795 0.804 348,845 0.7983 0.00%
2013-05-30 0 0.830 0.820 0.830 0.830 0.840 215,000 178,700 0.8312 0.804 0.795 0.804 0.804 0.814 221,898 0.8053 -1.19%
2013-05-29 0 0.840 0.840 0.860 0.830 0.850 160,000 133,960 0.8373 0.814 0.814 0.833 0.804 0.824 165,134 0.8112 0.00%
2013-05-28 0 0.840 0.840 0.860 0.840 0.840 10,000 8,400 0.8400 0.814 0.814 0.833 0.814 0.814 10,321 0.8139 0.00%
2013-05-27 0 0.840 0.830 0.860 0.840 0.860 164,000 138,470 0.8443 0.814 0.804 0.833 0.814 0.833 169,262 0.8181 1.20%
2013-05-24 0 0.830 0.830 0.870 0.830 0.840 206,000 172,220 0.8360 0.804 0.804 0.843 0.804 0.814 212,610 0.8100 -2.35%
2013-05-23 0 0.850 0.850 0.870 0.850 0.850 437,000 371,450 0.8500 0.824 0.824 0.843 0.824 0.824 451,021 0.8236 -2.30%
2013-05-22 0 0.870 0.870 0.880 0.860 0.890 603,000 523,340 0.8679 0.843 0.843 0.853 0.833 0.862 622,348 0.8409 2.35%
2013-05-21 0 0.900 0.890 0.910 0.890 0.910 695,000 626,200 0.9010 0.824 0.814 0.833 0.814 0.833 759,494 0.8245 -1.10%
2013-05-20 0 0.910 0.900 0.910 0.900 0.910 549,000 496,940 0.9052 0.833 0.824 0.833 0.824 0.833 599,945 0.8283 0.00%
2013-05-16 0 0.910 0.900 0.910 0.880 0.920 258,000 231,190 0.8961 0.833 0.824 0.833 0.805 0.842 281,941 0.8200 1.11%
2013-05-15 0 0.900 0.890 0.920 0.890 0.920 97,000 87,150 0.8985 0.824 0.814 0.842 0.814 0.842 106,001 0.8222 0.00%
2013-05-14 0 0.900 0.890 0.920 0.900 0.900 112,000 100,800 0.9000 0.824 0.814 0.842 0.824 0.824 122,393 0.8236 0.00%
2013-05-13 0 0.900 0.900 0.910 0.900 0.920 221,000 201,320 0.9110 0.824 0.824 0.833 0.824 0.842 241,508 0.8336 -1.10%
2013-05-10 0 0.910 0.890 0.910 0.880 0.910 217,000 192,920 0.8890 0.833 0.814 0.833 0.805 0.833 237,137 0.8135 1.11%
2013-05-09 0 0.900 0.900 0.910 0.890 0.910 738,000 663,260 0.8987 0.824 0.824 0.833 0.814 0.833 806,484 0.8224 1.12%
2013-05-08 0 0.890 0.890 0.900 0.890 0.910 197,000 178,230 0.9047 0.814 0.814 0.824 0.814 0.833 215,281 0.8279 1.14%
2013-05-07 0 0.880 0.880 0.900 0.880 0.910 169,000 151,320 0.8954 0.805 0.805 0.824 0.805 0.833 184,683 0.8194 -2.22%
2013-05-06 0 0.900 0.890 0.900 0.880 0.900 285,000 255,250 0.8956 0.824 0.814 0.824 0.805 0.824 311,447 0.8196 2.27%
2013-05-03 0 0.880 0.880 0.890 0.870 0.900 179,000 157,520 0.8800 0.805 0.805 0.814 0.796 0.824 195,611 0.8053 -1.12%
2013-05-02 0 0.890 0.880 0.890 0.870 0.890 52,000 46,160 0.8877 0.814 0.805 0.814 0.796 0.814 56,825 0.8123 0.00%
2013-04-30 0 0.890 0.880 0.890 0.870 0.900 128,000 111,660 0.8723 0.814 0.805 0.814 0.796 0.824 139,878 0.7983 1.14%
2013-04-29 0 0.880 0.870 0.890 0.860 0.880 263,000 231,320 0.8795 0.805 0.796 0.814 0.787 0.805 287,405 0.8049 1.15%
2013-04-26 0 0.870 0.870 0.890 0.870 0.900 79,000 69,890 0.8847 0.796 0.796 0.814 0.796 0.824 86,331 0.8096 -2.25%
2013-04-25 0 0.890 0.880 0.890 0.870 0.890 180,000 158,500 0.8806 0.814 0.805 0.814 0.796 0.814 196,703 0.8058 3.49%
2013-04-24 0 0.860 0.860 0.900 0.860 0.880 129,000 112,300 0.8705 0.787 0.787 0.824 0.787 0.805 140,971 0.7966 -2.27%
2013-04-23 0 0.880 0.880 0.890 0.840 0.890 108,000 94,450 0.8745 0.805 0.805 0.814 0.769 0.814 118,022 0.8003 -1.12%
2013-04-22 0 0.890 0.880 0.890 - - 0 0 - 0.814 0.805 0.814 - - 0 - 0.00%
2013-04-19 0 0.890 0.890 0.900 0.840 0.900 220,000 195,350 0.8880 0.814 0.814 0.824 0.769 0.824 240,415 0.8126 1.14%
2013-04-18 0 0.880 0.880 0.890 0.860 0.910 265,000 232,060 0.8757 0.805 0.805 0.814 0.787 0.833 289,591 0.8013 0.00%
2013-04-17 0 0.880 0.870 0.880 0.880 0.890 133,000 118,050 0.8876 0.805 0.796 0.805 0.805 0.814 145,342 0.8122 1.15%
2013-04-16 0 0.870 0.870 0.890 0.870 0.890 148,000 129,630 0.8759 0.796 0.796 0.814 0.796 0.814 161,734 0.8015 -2.25%
2013-04-15 0 0.890 0.880 0.890 0.870 0.900 61,000 53,530 0.8775 0.814 0.805 0.814 0.796 0.824 66,661 0.8030 0.00%
2013-04-12 0 0.890 0.890 0.900 0.880 0.900 100,000 88,230 0.8823 0.814 0.814 0.824 0.805 0.824 109,280 0.8074 0.00%
2013-04-11 0 0.890 0.890 0.910 0.880 0.900 168,000 149,630 0.8907 0.814 0.814 0.833 0.805 0.824 183,590 0.8150 0.00%
2013-04-10 0 0.890 0.890 0.900 0.880 0.900 83,000 74,190 0.8939 0.814 0.814 0.824 0.805 0.824 90,702 0.8180 -1.11%
2013-04-09 0 0.900 0.890 0.900 0.830 0.900 275,500 241,280 0.8758 0.824 0.814 0.824 0.760 0.824 301,065 0.8014 1.12%
2013-04-08 0 0.890 0.880 0.890 0.870 0.890 369,000 324,770 0.8801 0.814 0.805 0.814 0.796 0.814 403,242 0.8054 2.30%
2013-04-05 0 0.870 0.870 0.880 0.840 0.910 142,000 123,750 0.8715 0.796 0.796 0.805 0.769 0.833 155,177 0.7975 -3.33%
2013-04-03 0 0.900 0.880 0.900 0.880 0.910 266,000 238,200 0.8955 0.824 0.805 0.824 0.805 0.833 290,684 0.8194 -1.10%
2013-04-02 0 0.910 0.900 0.910 0.900 0.920 163,000 147,660 0.9059 0.833 0.824 0.833 0.824 0.842 178,126 0.8290 -2.15%
2013-03-28 0 0.930 0.910 0.930 0.900 0.930 767,000 706,380 0.9210 0.851 0.833 0.851 0.824 0.851 838,175 0.8428 2.20%
2013-03-27 0 0.910 0.910 0.920 0.890 0.930 631,000 574,240 0.9100 0.833 0.833 0.842 0.814 0.851 689,555 0.8328 4.60%
2013-03-26 0 0.870 0.850 0.870 0.860 0.880 251,000 218,020 0.8686 0.796 0.778 0.796 0.787 0.805 274,292 0.7948 1.16%
2013-03-25 0 0.860 0.860 0.880 0.850 0.880 101,000 87,900 0.8703 0.787 0.787 0.805 0.778 0.805 110,372 0.7964 0.00%
2013-03-22 0 0.860 0.850 0.870 0.860 0.860 248,000 213,280 0.8600 0.787 0.778 0.796 0.787 0.787 271,014 0.7870 -1.15%
2013-03-21 0 0.870 0.850 0.870 0.850 0.890 91,000 78,820 0.8662 0.796 0.778 0.796 0.778 0.814 99,444 0.7926 0.00%
2013-03-20 0 0.870 0.850 0.870 0.850 0.870 379,000 323,290 0.8530 0.796 0.778 0.796 0.778 0.796 414,170 0.7806 1.16%
2013-03-19 0 0.860 0.860 0.870 0.860 0.880 106,000 92,680 0.8743 0.787 0.787 0.796 0.787 0.805 115,836 0.8001 -1.15%
2013-03-18 0 0.870 0.850 0.870 0.840 0.870 510,000 437,380 0.8576 0.796 0.778 0.796 0.769 0.796 557,326 0.7848 0.00%
2013-03-15 0 0.870 0.870 0.890 0.870 0.880 290,000 254,100 0.8762 0.796 0.796 0.814 0.796 0.805 316,911 0.8018 -1.14%
2013-03-14 0 0.880 0.870 0.880 0.860 0.880 619,000 540,040 0.8724 0.805 0.796 0.805 0.787 0.805 676,441 0.7984 -1.12%
2013-03-13 0 0.890 0.880 0.890 0.880 0.910 770,000 690,630 0.8969 0.814 0.805 0.814 0.805 0.833 841,453 0.8208 -2.20%
2013-03-12 0 0.910 0.910 0.920 0.910 0.920 349,000 320,360 0.9179 0.833 0.833 0.842 0.833 0.842 381,386 0.8400 -2.15%
2013-03-11 0 0.930 0.920 0.930 0.920 0.930 339,000 313,080 0.9235 0.851 0.842 0.851 0.842 0.851 370,458 0.8451 -1.06%
2013-03-08 0 0.940 0.930 0.940 0.920 0.950 273,000 253,380 0.9281 0.860 0.851 0.860 0.842 0.869 298,333 0.8493 1.08%
2013-03-07 0 0.930 0.930 0.950 0.920 0.950 114,000 105,840 0.9284 0.851 0.851 0.869 0.842 0.869 124,579 0.8496 -1.06%
2013-03-06 0 0.940 0.940 0.950 0.920 0.940 625,000 580,720 0.9292 0.860 0.860 0.869 0.842 0.860 682,998 0.8503 1.08%
2013-03-05 0 0.930 0.920 0.930 0.920 0.930 146,000 134,950 0.9243 0.851 0.842 0.851 0.842 0.851 159,548 0.8458 0.00%
2013-03-04 0 0.930 0.920 0.930 0.910 0.940 368,000 339,560 0.9227 0.851 0.842 0.851 0.833 0.860 402,149 0.8444 1.09%
2013-03-01 0 0.920 0.920 0.940 0.920 0.930 264,000 244,210 0.9250 0.842 0.842 0.860 0.842 0.851 288,498 0.8465 -2.13%
2013-02-28 0 0.940 0.940 0.950 0.930 0.960 404,000 377,890 0.9354 0.860 0.860 0.869 0.851 0.878 441,490 0.8559 0.00%
2013-02-27 0 0.940 0.930 0.950 0.930 0.940 138,000 128,620 0.9320 0.860 0.851 0.869 0.851 0.860 150,806 0.8529 1.08%
2013-02-26 0 0.930 0.920 0.940 0.920 0.940 758,000 701,060 0.9249 0.851 0.842 0.860 0.842 0.860 828,340 0.8463 -2.11%
2013-02-25 0 0.950 0.940 0.960 0.940 0.980 423,000 404,270 0.9557 0.869 0.860 0.878 0.860 0.897 462,253 0.8746 -1.04%
2013-02-22 0 0.960 0.950 0.960 0.920 0.960 872,000 818,100 0.9382 0.878 0.869 0.878 0.842 0.878 952,919 0.8585 2.13%
2013-02-21 0 0.940 0.940 0.950 0.930 0.950 9,138,000 8,262,350 0.9042 0.860 0.860 0.869 0.851 0.869 9,985,974 0.8274 -2.08%
2013-02-20 0 0.960 0.960 0.970 0.940 0.970 145,000 139,110 0.9594 0.878 0.878 0.888 0.860 0.888 158,455 0.8779 2.13%
2013-02-19 0 0.940 0.940 0.960 0.940 1.000 2,290,000 2,243,940 0.9799 0.860 0.860 0.878 0.860 0.915 2,502,504 0.8967 -4.08%
2013-02-18 0 0.980 0.960 0.980 0.930 0.980 1,550,000 1,477,220 0.9530 0.897 0.878 0.897 0.851 0.897 1,693,835 0.8721 4.26%
2013-02-15 0 0.940 0.930 0.960 0.910 0.960 195,000 184,430 0.9458 0.860 0.851 0.878 0.833 0.878 213,095 0.8655 1.08%
2013-02-14 0 0.930 0.930 0.950 0.920 0.970 314,000 294,480 0.9378 0.851 0.851 0.869 0.842 0.888 343,138 0.8582 -2.11%
2013-02-08 0 0.950 0.940 0.950 0.920 0.960 150,000 143,080 0.9539 0.869 0.860 0.869 0.842 0.878 163,919 0.8729 1.06%
2013-02-07 0 0.940 0.930 0.940 0.920 0.940 242,000 224,680 0.9284 0.860 0.851 0.860 0.842 0.860 264,457 0.8496 1.08%
2013-02-06 0 0.930 0.930 0.940 0.920 0.940 73,000 67,710 0.9275 0.851 0.851 0.860 0.842 0.860 79,774 0.8488 0.00%
2013-02-05 0 0.930 0.930 0.940 0.910 0.930 440,000 405,300 0.9211 0.851 0.851 0.860 0.833 0.851 480,830 0.8429 1.09%
2013-02-04 0 0.920 0.920 0.940 0.920 0.960 811,000 762,130 0.9397 0.842 0.842 0.860 0.842 0.878 886,258 0.8599 -2.13%
2013-02-01 0 0.940 0.940 0.950 0.930 0.950 436,000 409,940 0.9402 0.860 0.860 0.869 0.851 0.869 476,459 0.8604 1.08%
2013-01-31 0 0.930 0.920 0.930 0.910 0.930 458,000 422,650 0.9228 0.851 0.842 0.851 0.833 0.851 500,501 0.8445 2.20%
2013-01-30 0 0.910 0.910 0.920 0.900 0.940 1,914,000 1,747,200 0.9129 0.833 0.833 0.842 0.824 0.860 2,091,612 0.8353 -1.09%
2013-01-29 0 0.920 0.920 0.930 0.890 0.990 5,798,000 5,290,330 0.9124 0.842 0.842 0.851 0.814 0.906 6,336,034 0.8350 -7.07%
2013-01-28 0 0.990 0.990 1.000 0.990 1.010 300,800 300,938 1.0005 0.906 0.906 0.915 0.906 0.924 328,713 0.9155 1.02%
2013-01-25 0 0.980 0.990 1.000 0.980 1.010 1,003,600 996,656 0.9931 0.897 0.906 0.915 0.897 0.924 1,096,731 0.9088 -4.85%
2013-01-24 0 1.030 1.020 1.030 1.010 1.060 696,000 714,900 1.0272 0.943 0.933 0.943 0.924 0.970 760,586 0.9399 0.00%
2013-01-23 0 1.030 1.030 1.050 1.010 1.060 1,433,000 1,477,370 1.0310 0.943 0.943 0.961 0.924 0.970 1,565,977 0.9434 -0.96%
2013-01-22 0 1.040 1.040 1.050 1.040 1.050 342,000 357,260 1.0446 0.952 0.952 0.961 0.952 0.961 373,736 0.9559 -0.95%
2013-01-21 0 1.050 1.050 1.070 1.050 1.070 348,000 369,150 1.0608 0.961 0.961 0.979 0.961 0.979 380,293 0.9707 0.00%
2013-01-18 0 1.050 1.050 1.060 1.020 1.080 561,000 587,240 1.0468 0.961 0.961 0.970 0.933 0.988 613,059 0.9579 0.96%
2013-01-17 0 1.040 1.030 1.040 1.030 1.040 366,000 379,100 1.0358 0.952 0.943 0.952 0.943 0.952 399,964 0.9478 -0.95%
2013-01-16 0 1.050 1.040 1.050 1.030 1.060 708,000 736,060 1.0396 0.961 0.952 0.961 0.943 0.970 773,700 0.9514 -0.94%
2013-01-15 0 1.060 1.060 1.070 1.050 1.070 908,000 965,270 1.0631 0.970 0.970 0.979 0.961 0.979 992,259 0.9728 -0.93%
2013-01-14 0 1.070 1.070 1.080 1.060 1.120 628,800 676,826 1.0764 0.979 0.979 0.988 0.970 1.025 687,150 0.9850 0.00%
2013-01-11 0 1.070 1.070 1.080 1.060 1.120 1,257,000 1,349,840 1.0739 0.979 0.979 0.988 0.970 1.025 1,373,645 0.9827 -0.93%
2013-01-10 0 1.080 1.060 1.070 1.050 1.150 4,603,000 5,076,630 1.1029 0.988 0.970 0.979 0.961 1.052 5,030,142 1.0092 -0.92%
2013-01-09 0 1.090 1.090 1.100 1.080 1.110 2,364,000 2,586,310 1.0940 0.997 0.997 1.007 0.988 1.016 2,583,371 1.0011 -1.80%
2013-01-08 0 1.110 1.110 1.120 1.090 1.120 2,257,050 2,498,185 1.1068 1.016 1.016 1.025 0.997 1.025 2,466,496 1.0128 -1.77%
2013-01-07 0 1.130 1.120 1.140 1.100 1.160 2,429,000 2,745,520 1.1303 1.034 1.025 1.043 1.007 1.061 2,654,403 1.0343 0.00%
2013-01-04 0 1.130 1.130 1.150 1.120 1.220 11,197,000 13,025,540 1.1633 1.034 1.034 1.052 1.025 1.116 12,236,042 1.0645 4.63%
2013-01-03 0 1.080 1.080 1.090 0.940 1.090 6,008,000 6,118,700 1.0184 0.988 0.988 0.997 0.860 0.997 6,565,521 0.9319 13.68%
2013-01-02 0 0.950 0.940 0.950 0.940 0.950 709,000 669,420 0.9442 0.869 0.860 0.869 0.860 0.869 774,793 0.8640 3.26%
2012-12-31 0 0.920 0.920 0.930 0.900 0.920 95,000 86,800 0.9137 0.842 0.842 0.851 0.824 0.842 103,816 0.8361 0.00%
2012-12-28 0 0.920 0.920 0.930 0.920 0.930 332,200 307,688 0.9262 0.842 0.842 0.851 0.842 0.851 363,027 0.8476 -2.13%
2012-12-27 0 0.940 0.930 0.940 0.900 0.940 548,000 501,970 0.9160 0.860 0.851 0.860 0.824 0.860 598,852 0.8382 3.30%
2012-12-24 0 0.910 0.910 0.920 0.900 0.910 45,000 40,880 0.9084 0.833 0.833 0.842 0.824 0.833 49,176 0.8313 1.11%
2012-12-21 0 0.900 0.900 0.910 0.900 0.910 135,000 122,000 0.9037 0.824 0.824 0.833 0.824 0.833 147,528 0.8270 -1.10%
2012-12-20 0 0.910 0.900 0.920 0.900 0.910 433,000 392,100 0.9055 0.833 0.824 0.842 0.824 0.833 473,181 0.8286 0.00%
2012-12-19 0 0.910 0.910 0.920 0.910 0.940 529,000 491,060 0.9283 0.833 0.833 0.842 0.833 0.860 578,089 0.8495 -2.15%
2012-12-18 0 0.930 0.910 0.930 0.900 0.930 867,000 796,910 0.9192 0.851 0.833 0.851 0.824 0.851 947,455 0.8411 3.33%
2012-12-17 0 0.900 0.900 0.920 0.890 0.900 151,600 136,230 0.8986 0.824 0.824 0.842 0.814 0.824 165,668 0.8223 -2.17%
2012-12-14 0 0.920 0.910 0.920 0.890 0.920 360,000 326,850 0.9079 0.842 0.833 0.842 0.814 0.842 393,407 0.8308 2.22%
2012-12-13 0 0.900 0.890 0.900 0.890 0.910 452,000 407,440 0.9014 0.824 0.814 0.824 0.814 0.833 493,944 0.8249 -1.10%
2012-12-12 0 0.910 0.900 0.910 0.890 0.910 458,000 413,630 0.9031 0.833 0.824 0.833 0.814 0.833 500,501 0.8264 0.00%
2012-12-11 0 0.910 0.900 0.910 0.900 0.910 216,500 196,125 0.9059 0.833 0.824 0.833 0.824 0.833 236,590 0.8290 1.11%
2012-12-10 0 0.900 0.900 0.910 0.890 0.910 416,000 375,260 0.9021 0.824 0.824 0.833 0.814 0.833 454,603 0.8255 0.00%
2012-12-07 0 0.900 0.900 0.910 0.880 0.900 436,000 390,430 0.8955 0.824 0.824 0.833 0.805 0.824 476,459 0.8194 0.00%
2012-12-06 0 0.900 0.890 0.910 0.890 0.910 478,000 433,710 0.9073 0.824 0.814 0.833 0.814 0.833 522,357 0.8303 0.00%
2012-12-05 0 0.900 0.890 0.900 0.880 0.900 284,000 254,770 0.8971 0.824 0.814 0.824 0.805 0.824 310,354 0.8209 1.12%
2012-12-04 0 0.890 0.880 0.910 0.870 0.890 130,000 115,000 0.8846 0.814 0.805 0.833 0.796 0.814 142,064 0.8095 0.00%
2012-12-03 0 0.890 0.890 0.900 0.890 0.910 410,000 368,900 0.8998 0.814 0.814 0.824 0.814 0.833 448,047 0.8234 -1.11%
2012-11-30 0 0.900 0.890 0.900 0.890 0.900 192,000 171,790 0.8947 0.824 0.814 0.824 0.814 0.824 209,817 0.8188 0.00%
2012-11-29 0 0.900 0.890 0.900 0.880 0.900 145,200 130,312 0.8975 0.824 0.814 0.824 0.805 0.824 158,674 0.8213 3.45%
2012-11-28 0 0.870 0.870 0.900 0.870 0.880 257,000 225,290 0.8766 0.796 0.796 0.824 0.796 0.805 280,849 0.8022 -1.14%
2012-11-27 0 0.880 0.880 0.900 0.880 0.880 42,000 36,960 0.8800 0.805 0.805 0.824 0.805 0.805 45,897 0.8053 -1.12%
2012-11-26 0 0.890 0.880 0.890 0.880 0.890 115,000 102,200 0.8887 0.814 0.805 0.814 0.805 0.814 125,672 0.8132 -1.11%
2012-11-23 0 0.900 0.900 0.920 0.900 0.900 227,000 204,300 0.9000 0.824 0.824 0.842 0.824 0.824 248,065 0.8236 0.00%
2012-11-22 0 0.900 0.900 0.910 0.890 0.910 177,000 157,950 0.8924 0.824 0.824 0.833 0.814 0.833 193,425 0.8166 -1.10%
2012-11-21 0 0.910 0.890 0.910 0.880 0.920 125,400 113,704 0.9067 0.833 0.814 0.833 0.805 0.842 137,037 0.8297 2.25%
2012-11-20 0 0.890 0.890 0.900 0.880 0.940 637,000 570,980 0.8964 0.814 0.814 0.824 0.805 0.860 696,111 0.8202 -1.11%
2012-11-19 0 0.900 0.900 0.920 0.900 0.900 31,000 27,900 0.9000 0.824 0.824 0.842 0.824 0.824 33,877 0.8236 0.00%
2012-11-16 0 0.900 0.890 0.910 0.850 0.900 225,000 198,750 0.8833 0.824 0.814 0.833 0.778 0.824 245,879 0.8083 0.00%
2012-11-15 0 0.900 0.880 0.900 - - 5,000 4,300 0.8600 0.824 0.805 0.824 - - 5,464 0.7870 0.00%
2012-11-14 0 0.900 0.900 0.920 0.900 0.910 86,000 78,250 0.9099 0.824 0.824 0.842 0.824 0.833 93,980 0.8326 1.12%
2012-11-13 0 0.890 0.890 0.910 0.890 0.910 263,000 236,100 0.8977 0.814 0.814 0.833 0.814 0.833 287,405 0.8215 -1.11%
2012-11-12 0 0.900 0.900 0.910 0.880 0.920 136,000 123,330 0.9068 0.824 0.824 0.833 0.805 0.842 148,620 0.8298 -1.10%
2012-11-09 0 0.910 0.910 0.920 0.890 0.920 215,000 192,980 0.8976 0.833 0.833 0.842 0.814 0.842 234,951 0.8214 1.11%
2012-11-08 0 0.900 0.900 0.910 0.900 0.920 697,000 632,690 0.9077 0.824 0.824 0.833 0.824 0.842 761,679 0.8307 -3.23%
2012-11-07 0 0.930 0.920 0.940 0.910 0.930 802,000 743,420 0.9270 0.851 0.842 0.860 0.833 0.851 876,423 0.8482 2.20%
2012-11-06 0 0.910 0.910 0.920 0.900 0.920 515,000 466,500 0.9058 0.833 0.833 0.842 0.824 0.842 562,790 0.8289 0.00%
2012-11-05 0 0.910 0.910 0.920 0.900 0.910 586,000 531,130 0.9064 0.833 0.833 0.842 0.824 0.833 640,379 0.8294 -1.09%
2012-11-02 0 0.920 0.910 0.920 0.910 0.920 853,000 781,580 0.9163 0.842 0.833 0.842 0.833 0.842 932,155 0.8385 2.22%
2012-11-01 0 0.900 0.880 0.900 0.880 0.910 348,000 312,590 0.8982 0.824 0.805 0.824 0.805 0.833 380,293 0.8220 0.00%
2012-10-31 0 0.900 0.900 0.910 0.900 0.910 55,000 49,590 0.9016 0.824 0.824 0.833 0.824 0.833 60,104 0.8251 0.00%
2012-10-30 0 0.900 0.880 0.910 0.870 0.900 885,500 779,715 0.8805 0.824 0.805 0.833 0.796 0.824 967,671 0.8058 2.27%
2012-10-29 0 0.880 0.870 0.880 0.870 0.890 301,400 264,792 0.8785 0.805 0.796 0.805 0.796 0.814 329,369 0.8039 1.15%
2012-10-26 0 0.870 0.860 0.870 0.860 0.910 883,000 777,230 0.8802 0.796 0.787 0.796 0.787 0.833 964,939 0.8055 -3.33%
2012-10-25 0 0.900 0.900 0.920 0.900 0.940 689,000 631,320 0.9163 0.824 0.824 0.842 0.824 0.860 752,937 0.8385 -4.26%
2012-10-24 0 0.940 0.930 0.940 0.910 0.940 1,100,000 1,024,990 0.9318 0.860 0.851 0.860 0.833 0.860 1,202,076 0.8527 0.00%
2012-10-22 0 0.940 0.930 0.940 0.910 0.940 892,000 828,610 0.9289 0.860 0.851 0.860 0.833 0.860 974,774 0.8501 3.30%
2012-10-19 0 0.910 0.910 0.920 0.910 0.940 367,000 337,390 0.9193 0.833 0.833 0.842 0.833 0.860 401,056 0.8413 -3.19%
2012-10-18 0 0.940 0.940 0.950 0.900 0.950 2,181,000 2,015,140 0.9240 0.860 0.860 0.869 0.824 0.869 2,383,389 0.8455 5.62%
2012-10-17 0 0.890 0.880 0.900 0.860 0.900 1,150,000 1,013,550 0.8813 0.814 0.805 0.824 0.787 0.824 1,256,716 0.8065 1.14%
2012-10-16 0 0.880 0.870 0.880 0.860 0.880 669,000 584,780 0.8741 0.805 0.796 0.805 0.787 0.805 731,081 0.7999 1.15%
2012-10-15 0 0.870 0.850 0.870 0.860 0.870 227,000 196,030 0.8636 0.796 0.778 0.796 0.787 0.796 248,065 0.7902 1.16%
2012-10-12 0 0.860 0.860 0.870 0.860 0.880 351,000 301,960 0.8603 0.787 0.787 0.796 0.787 0.805 383,572 0.7872 0.00%
2012-10-11 0 0.860 0.850 0.870 0.860 0.860 74,000 63,640 0.8600 0.787 0.778 0.796 0.787 0.787 80,867 0.7870 0.00%
2012-10-10 0 0.860 0.860 0.870 0.840 0.870 92,000 78,860 0.8572 0.787 0.787 0.796 0.769 0.796 100,537 0.7844 0.00%
2012-10-09 0 0.860 0.860 0.880 0.850 0.890 10,777,000 9,274,440 0.8606 0.787 0.787 0.805 0.778 0.814 11,777,068 0.7875 1.18%
2012-10-08 0 0.850 0.840 0.850 0.850 0.860 336,000 286,620 0.8530 0.778 0.769 0.778 0.778 0.787 367,180 0.7806 -1.16%
2012-10-05 0 0.860 0.860 0.870 0.840 0.860 592,000 506,300 0.8552 0.787 0.787 0.796 0.769 0.787 646,936 0.7826 1.18%
2012-10-04 0 0.850 0.830 0.850 0.830 0.850 103,000 86,430 0.8391 0.778 0.760 0.778 0.760 0.778 112,558 0.7679 0.00%
2012-10-03 0 0.850 0.850 0.860 0.830 0.850 628,000 533,570 0.8496 0.778 0.778 0.787 0.760 0.778 686,276 0.7775 1.19%
2012-09-28 0 0.840 0.830 0.840 0.810 0.850 46,000 38,020 0.8265 0.769 0.760 0.769 0.741 0.778 50,269 0.7563 1.20%
2012-09-27 0 0.830 0.830 0.840 0.810 0.830 177,000 146,270 0.8264 0.760 0.760 0.769 0.741 0.760 193,425 0.7562 0.00%
2012-09-26 0 0.830 0.810 0.830 0.810 0.830 116,000 94,280 0.8128 0.760 0.741 0.760 0.741 0.760 126,764 0.7437 -1.19%
2012-09-25 0 0.840 0.830 0.850 0.820 0.850 131,800 110,350 0.8373 0.769 0.760 0.778 0.750 0.778 144,031 0.7662 2.44%
2012-09-24 0 0.820 0.820 0.850 0.820 0.850 1,312,000 1,091,770 0.8321 0.750 0.750 0.778 0.750 0.778 1,433,749 0.7615 -4.65%
2012-09-21 0 0.860 0.850 0.860 0.850 0.880 184,000 158,010 0.8588 0.787 0.778 0.787 0.778 0.805 201,075 0.7858 3.61%
2012-09-20 0 0.830 0.830 0.860 0.830 0.870 1,938,000 1,639,180 0.8458 0.760 0.760 0.787 0.760 0.796 2,117,840 0.7740 -3.49%
2012-09-19 0 0.860 0.860 0.880 0.860 0.880 1,877,000 1,624,220 0.8653 0.787 0.787 0.805 0.787 0.805 2,051,179 0.7918 0.00%
2012-09-18 0 0.860 0.860 0.890 0.860 0.900 904,000 797,090 0.8817 0.787 0.787 0.814 0.787 0.824 987,888 0.8069 -5.49%
2012-09-17 0 0.910 0.910 0.920 0.900 0.960 1,412,000 1,313,430 0.9302 0.833 0.833 0.842 0.824 0.878 1,543,029 0.8512 -2.15%
2012-09-14 0 0.930 0.920 0.930 0.820 0.970 7,900,000 7,230,910 0.9153 0.851 0.842 0.851 0.750 0.888 8,633,092 0.8376 16.25%
2012-09-13 0 0.800 0.800 0.820 0.800 0.820 536,000 431,570 0.8052 0.732 0.732 0.750 0.732 0.750 585,739 0.7368 -2.44%
2012-09-12 0 0.820 0.810 0.820 0.810 0.840 295,000 242,650 0.8225 0.750 0.741 0.750 0.741 0.769 322,375 0.7527 0.00%
2012-09-11 0 0.820 0.810 0.820 0.810 0.850 552,000 456,070 0.8262 0.750 0.741 0.750 0.741 0.778 603,224 0.7561 -2.38%
2012-09-10 0 0.840 0.810 0.840 0.800 0.850 107,000 86,810 0.8113 0.769 0.741 0.769 0.732 0.778 116,929 0.7424 3.70%
2012-09-07 0 0.810 0.810 0.830 0.780 0.850 270,000 218,070 0.8077 0.741 0.741 0.760 0.714 0.778 295,055 0.7391 1.25%
2012-09-06 0 0.800 0.780 0.800 0.800 0.800 120,000 96,000 0.8000 0.732 0.714 0.732 0.732 0.732 131,136 0.7321 3.90%
2012-09-05 0 0.770 0.760 0.790 0.760 0.760 34,000 25,840 0.7600 0.705 0.695 0.723 0.695 0.695 37,155 0.6955 -1.28%
2012-09-04 0 0.780 0.770 0.780 0.780 0.810 254,000 200,220 0.7883 0.714 0.705 0.714 0.714 0.741 277,570 0.7213 -1.27%
2012-09-03 0 0.790 0.790 0.800 0.790 0.850 1,121,000 908,630 0.8106 0.723 0.723 0.732 0.723 0.778 1,225,025 0.7417 -7.06%
2012-08-31 0 0.850 0.840 0.850 0.800 0.850 166,000 139,540 0.8406 0.778 0.769 0.778 0.732 0.778 181,404 0.7692 1.19%
2012-08-30 0 0.840 0.820 0.840 0.840 0.840 76,000 63,850 0.8401 0.769 0.750 0.769 0.769 0.769 83,053 0.7688 -1.18%
2012-08-29 0 0.850 0.830 0.850 0.830 0.850 53,300 44,830 0.8411 0.778 0.760 0.778 0.760 0.778 58,246 0.7697 1.19%
2012-08-28 0 0.840 0.840 0.860 0.840 0.840 123,000 103,320 0.8400 0.769 0.769 0.787 0.769 0.769 134,414 0.7687 0.00%
2012-08-27 0 0.840 0.840 0.860 0.830 0.840 91,000 76,250 0.8379 0.769 0.769 0.787 0.760 0.769 99,444 0.7668 1.20%
2012-08-24 0 0.830 0.830 0.860 0.830 0.840 153,000 127,550 0.8337 0.760 0.760 0.787 0.760 0.769 167,198 0.7629 -4.60%
2012-08-23 0 0.870 0.860 0.870 0.850 0.880 553,000 478,640 0.8655 0.796 0.787 0.796 0.778 0.805 604,316 0.7920 3.57%
2012-08-22 0 0.840 0.840 0.860 0.840 0.840 10,000 8,400 0.8400 0.769 0.769 0.787 0.769 0.769 10,928 0.7687 -2.33%
2012-08-21 0 0.860 0.840 0.880 0.830 0.870 352,000 300,400 0.8534 0.787 0.769 0.805 0.760 0.796 384,664 0.7809 2.38%
2012-08-20 0 0.840 0.830 0.840 0.810 0.860 37,100 30,619 0.8253 0.769 0.760 0.769 0.741 0.787 40,543 0.7552 -1.18%
2012-08-17 0 0.850 0.820 0.850 0.820 0.860 960,000 817,440 0.8515 0.778 0.750 0.778 0.750 0.787 1,049,085 0.7792 2.41%
2012-08-16 0 0.830 0.810 0.830 0.800 0.840 227,000 187,090 0.8242 0.760 0.741 0.760 0.732 0.769 248,065 0.7542 1.22%
2012-08-15 0 0.820 0.820 0.840 0.820 0.820 47,000 38,540 0.8200 0.750 0.750 0.769 0.750 0.750 51,361 0.7504 0.00%
2012-08-14 0 0.820 0.820 0.830 0.820 0.820 15,000 12,300 0.8200 0.750 0.750 0.760 0.750 0.750 16,392 0.7504 -2.38%
2012-08-13 0 0.840 0.830 0.840 0.820 0.840 80,000 66,520 0.8315 0.769 0.760 0.769 0.750 0.769 87,424 0.7609 2.44%
2012-08-10 0 0.820 0.820 0.830 0.800 0.820 271,000 221,580 0.8176 0.750 0.750 0.760 0.732 0.750 296,148 0.7482 0.00%
2012-08-09 0 0.820 0.820 0.830 0.820 0.830 165,000 136,630 0.8281 0.750 0.750 0.760 0.750 0.760 180,311 0.7577 -1.20%
2012-08-08 0 0.830 0.820 0.830 0.830 0.840 243,000 202,950 0.8352 0.760 0.750 0.760 0.760 0.769 265,550 0.7643 -1.19%
2012-08-07 0 0.840 0.820 0.840 0.820 0.840 307,000 255,790 0.8332 0.769 0.750 0.769 0.750 0.769 335,489 0.7624 3.70%
2012-08-06 0 0.810 0.810 0.820 0.790 0.830 343,000 278,390 0.8116 0.741 0.741 0.750 0.723 0.760 374,829 0.7427 3.85%
2012-08-03 0 0.780 0.780 0.820 0.780 0.820 154,000 123,000 0.7987 0.714 0.714 0.750 0.714 0.750 168,291 0.7309 -2.50%
2012-08-02 0 0.800 0.800 0.820 0.800 0.830 140,000 113,150 0.8082 0.732 0.732 0.750 0.732 0.760 152,992 0.7396 0.00%
2012-08-01 0 0.800 0.780 0.800 0.780 0.810 191,000 152,780 0.7999 0.732 0.714 0.732 0.714 0.741 208,724 0.7320 2.56%
2012-07-31 0 0.780 0.780 0.800 0.770 0.780 242,000 187,650 0.7754 0.714 0.714 0.732 0.705 0.714 264,457 0.7096 0.00%
2012-07-30 0 0.780 0.760 0.800 0.760 0.780 407,000 317,260 0.7795 0.714 0.695 0.732 0.695 0.714 444,768 0.7133 0.00%
2012-07-27 0 0.780 0.780 0.790 0.770 0.790 355,000 276,950 0.7801 0.714 0.714 0.723 0.705 0.723 387,943 0.7139 -2.50%
2012-07-26 0 0.800 0.790 0.800 0.760 0.810 735,000 574,460 0.7816 0.732 0.723 0.732 0.695 0.741 803,205 0.7152 -1.23%
2012-07-25 0 0.810 0.800 0.830 0.750 0.830 264,000 208,270 0.7889 0.741 0.732 0.760 0.686 0.760 288,498 0.7219 -1.22%
2012-07-24 0 0.820 0.810 0.820 0.820 0.830 287,000 235,500 0.8206 0.750 0.741 0.750 0.750 0.760 313,633 0.7509 -1.20%
2012-07-23 0 0.830 0.820 0.830 0.820 0.850 509,000 420,400 0.8259 0.760 0.750 0.760 0.750 0.778 556,233 0.7558 -2.35%
2012-07-20 0 0.850 0.840 0.860 0.850 0.860 454,000 389,670 0.8583 0.778 0.769 0.787 0.778 0.787 496,130 0.7854 0.00%
2012-07-19 0 0.850 0.850 0.860 0.840 0.860 572,000 485,560 0.8489 0.778 0.778 0.787 0.769 0.787 625,080 0.7768 0.00%
2012-07-18 0 0.850 0.840 0.850 0.830 0.870 629,000 532,850 0.8471 0.778 0.769 0.778 0.760 0.796 687,369 0.7752 -2.30%
2012-07-17 0 0.870 0.860 0.870 0.870 0.890 734,000 643,720 0.8770 0.796 0.787 0.796 0.796 0.814 802,113 0.8025 -2.25%
2012-07-16 0 0.890 0.880 0.890 0.880 0.890 198,000 174,450 0.8811 0.814 0.805 0.814 0.805 0.814 216,374 0.8062 0.00%
2012-07-13 0 0.890 0.880 0.890 0.890 0.910 422,000 377,640 0.8949 0.814 0.805 0.814 0.814 0.833 461,160 0.8189 -3.26%
2012-07-12 0 0.920 0.900 0.920 0.880 0.920 786,000 699,040 0.8894 0.842 0.824 0.842 0.805 0.842 858,938 0.8138 0.00%
2012-07-11 0 0.920 0.900 0.920 0.900 0.920 70,000 63,200 0.9029 0.842 0.824 0.842 0.824 0.842 76,496 0.8262 -1.08%
2012-07-10 0 0.930 0.910 0.930 0.900 0.930 114,000 104,440 0.9161 0.851 0.833 0.851 0.824 0.851 124,579 0.8383 3.33%
2012-07-09 0 0.900 0.890 0.900 0.880 0.910 1,382,000 1,238,850 0.8964 0.824 0.814 0.824 0.805 0.833 1,510,245 0.8203 -2.17%
2012-07-06 0 0.920 0.920 0.940 0.920 0.940 778,000 717,140 0.9218 0.842 0.842 0.860 0.842 0.860 850,196 0.8435 -1.08%
2012-07-05 0 0.930 0.930 0.940 0.930 0.950 287,000 269,320 0.9384 0.851 0.851 0.860 0.851 0.869 313,633 0.8587 0.00%
2012-07-04 0 0.930 0.920 0.950 0.920 0.930 909,000 841,970 0.9263 0.851 0.842 0.869 0.842 0.851 993,352 0.8476 0.00%
2012-07-03 0 0.930 0.930 0.940 0.920 0.940 852,100 788,740 0.9256 0.851 0.851 0.860 0.842 0.860 931,172 0.8470 2.20%
2012-06-29 0 0.910 0.910 0.920 0.900 0.950 820,000 755,960 0.9219 0.833 0.833 0.842 0.824 0.869 896,093 0.8436 -4.21%
2012-06-28 0 0.950 0.920 0.950 0.930 0.970 521,000 492,990 0.9462 0.869 0.842 0.869 0.851 0.888 569,347 0.8659 -3.06%
2012-06-27 0 0.980 0.970 0.980 0.970 1.000 73,000 71,730 0.9826 0.897 0.888 0.897 0.888 0.915 79,774 0.8992 0.00%
2012-06-26 0 0.980 0.980 1.000 0.980 1.000 119,000 116,860 0.9820 0.897 0.897 0.915 0.897 0.915 130,043 0.8986 -2.00%
2012-06-25 0 1.000 1.000 1.010 0.980 1.000 199,000 198,170 0.9958 0.915 0.915 0.924 0.897 0.915 217,466 0.9113 2.04%
2012-06-22 0 0.980 0.970 0.980 0.970 0.980 122,000 119,310 0.9780 0.897 0.888 0.897 0.888 0.897 133,321 0.8949 0.00%
2012-06-21 0 0.980 0.980 1.000 0.970 1.000 186,000 183,030 0.9840 0.897 0.897 0.915 0.888 0.915 203,260 0.9005 -1.01%
2012-06-20 0 0.990 0.980 1.000 0.990 1.010 354,000 353,500 0.9986 0.906 0.897 0.915 0.906 0.924 386,850 0.9138 1.02%
2012-06-19 0 0.980 0.980 1.000 0.980 0.980 73,000 71,540 0.9800 0.897 0.897 0.915 0.897 0.897 79,774 0.8968 -1.01%
2012-06-18 0 0.990 0.990 1.000 0.980 1.010 411,000 408,140 0.9930 0.906 0.906 0.915 0.897 0.924 449,139 0.9087 0.00%
2012-06-15 0 0.990 0.980 0.990 0.970 0.990 336,000 329,380 0.9803 0.906 0.897 0.906 0.888 0.906 367,180 0.8971 1.02%
2012-06-14 0 0.980 0.970 0.980 0.970 0.980 175,000 171,000 0.9771 0.897 0.888 0.897 0.888 0.897 191,239 0.8942 -2.00%
2012-06-13 0 1.000 1.000 1.010 0.970 1.000 442,000 436,500 0.9876 0.915 0.915 0.924 0.888 0.915 483,016 0.9037 0.00%
2012-06-12 0 1.000 0.990 1.000 1.000 1.050 211,000 214,180 1.0151 0.915 0.906 0.915 0.915 0.961 230,580 0.9289 -3.85%
2012-06-11 0 1.040 0.990 1.040 0.970 1.050 324,000 331,120 1.0220 0.952 0.906 0.952 0.888 0.961 354,066 0.9352 4.00%
2012-06-08 0 1.000 0.980 1.000 1.000 1.000 10,000 10,000 1.0000 0.915 0.897 0.915 0.915 0.915 10,928 0.9151 0.00%
2012-06-07 0 1.000 0.980 1.010 1.000 1.000 23,000 23,000 1.0000 0.915 0.897 0.924 0.915 0.915 25,134 0.9151 -1.96%
2012-06-06 0 1.020 1.010 1.020 1.010 1.020 20,000 20,240 1.0120 0.933 0.924 0.933 0.924 0.933 21,856 0.9261 0.99%
2012-06-05 0 1.010 0.970 1.010 0.960 1.010 263,000 264,040 1.0040 0.924 0.888 0.924 0.878 0.924 287,405 0.9187 5.21%
2012-06-04 0 0.960 0.950 0.960 0.950 1.000 330,000 320,170 0.9702 0.878 0.869 0.878 0.869 0.915 360,623 0.8878 -3.03%
2012-06-01 0 0.990 0.980 0.990 0.990 1.000 224,000 223,470 0.9976 0.906 0.897 0.906 0.906 0.915 244,786 0.9129 -1.98%
2012-05-31 0 1.010 1.010 1.020 1.000 1.020 183,000 185,150 1.0117 0.924 0.924 0.933 0.915 0.933 199,982 0.9258 -0.98%
2012-05-30 0 1.020 1.020 1.030 0.990 1.020 232,600 232,596 1.0000 0.933 0.933 0.943 0.906 0.933 254,184 0.9151 -0.97%
2012-05-29 0 1.030 1.060 1.070 0.960 1.080 151,000 153,320 1.0154 0.943 0.970 0.979 0.878 0.988 165,012 0.9291 10.75%
2012-05-28 0 0.930 0.930 0.970 0.910 0.930 45,000 41,450 0.9211 0.851 0.851 0.888 0.833 0.851 49,176 0.8429 -3.12%
2012-05-25 0 0.960 0.960 0.990 0.960 0.970 165,000 158,600 0.9612 0.878 0.878 0.906 0.878 0.888 180,311 0.8796 0.00%
2012-05-24 0 0.960 0.960 0.980 0.960 0.960 80,000 76,830 0.9604 0.878 0.878 0.897 0.878 0.878 87,424 0.8788 0.00%
2012-05-23 0 0.960 0.970 0.980 0.960 1.000 231,000 228,210 0.9879 0.878 0.888 0.897 0.878 0.915 252,436 0.9040 -4.00%
2012-05-22 0 1.000 0.990 1.000 1.000 1.000 122,000 123,000 1.0082 0.915 0.906 0.915 0.915 0.915 133,321 0.9226 0.00%
2012-05-21 0 1.000 1.000 1.010 1.000 1.040 91,000 91,140 1.0015 0.915 0.915 0.924 0.915 0.952 99,444 0.9165 2.04%
2012-05-18 0 0.980 0.960 0.980 0.960 1.010 271,000 266,030 0.9817 0.897 0.878 0.897 0.878 0.924 296,148 0.8983 -2.00%
2012-05-17 0 1.000 1.000 1.050 0.930 1.000 251,860 250,714 0.9954 0.915 0.915 0.961 0.851 0.915 275,232 0.9109 -1.96%
2012-05-16 0 1.020 1.020 1.090 1.000 1.020 245,000 247,930 1.0120 0.933 0.933 0.997 0.915 0.933 267,735 0.9260 2.00%
2012-05-15 0 1.000 1.000 1.060 1.000 1.060 164,000 167,620 1.0221 0.915 0.915 0.970 0.915 0.970 179,219 0.9353 -4.76%
2012-05-14 0 1.050 1.050 1.100 1.000 1.130 415,000 449,700 1.0836 0.961 0.961 1.007 0.915 1.034 453,511 0.9916 -2.78%
2012-05-11 0 1.140 1.130 1.140 1.130 1.160 653,000 747,090 1.1441 0.988 0.980 0.988 0.980 1.006 753,240 0.9918 -1.72%
2012-05-10 0 1.160 1.140 1.160 1.130 1.160 500,000 568,560 1.1371 1.006 0.988 1.006 0.980 1.006 576,754 0.9858 2.65%
2012-05-09 0 1.130 1.130 1.140 1.130 1.130 209,000 236,170 1.1300 0.980 0.980 0.988 0.980 0.980 241,083 0.9796 0.89%
2012-05-08 0 1.120 1.120 1.160 1.120 1.160 376,000 433,470 1.1528 0.971 0.971 1.006 0.971 1.006 433,719 0.9994 -2.61%
2012-05-07 0 1.150 1.140 1.150 1.120 1.160 193,000 219,170 1.1356 0.997 0.988 0.997 0.971 1.006 222,627 0.9845 0.88%
2012-05-04 0 1.140 1.140 1.160 1.140 1.150 63,000 72,420 1.1495 0.988 0.988 1.006 0.988 0.997 72,671 0.9965 -2.56%
2012-05-03 0 1.170 1.160 1.170 1.160 1.180 296,000 345,290 1.1665 1.014 1.006 1.014 1.006 1.023 341,438 1.0113 0.86%
2012-05-02 0 1.160 1.150 1.160 1.150 1.160 141,000 163,220 1.1576 1.006 0.997 1.006 0.997 1.006 162,645 1.0035 0.87%
2012-04-30 0 1.150 1.140 1.160 1.130 1.150 103,000 116,550 1.1316 0.997 0.988 1.006 0.980 0.997 118,811 0.9810 1.77%
2012-04-27 0 1.130 1.120 1.160 1.120 1.150 414,000 471,250 1.1383 0.980 0.971 1.006 0.971 0.997 477,552 0.9868 0.00%
2012-04-26 0 1.130 1.130 1.140 1.130 1.140 69,400 78,620 1.1329 0.980 0.980 0.988 0.980 0.988 80,053 0.9821 -0.88%
2012-04-25 0 1.140 1.110 1.140 1.150 1.150 10,000 11,500 1.1500 0.988 0.962 0.988 0.997 0.997 11,535 0.9970 0.88%
2012-04-24 0 1.130 1.120 1.150 1.110 1.130 311,000 346,860 1.1153 0.980 0.971 0.997 0.962 0.980 358,741 0.9669 0.89%
2012-04-23 0 1.120 1.110 1.120 1.110 1.150 413,000 460,820 1.1158 0.971 0.962 0.971 0.962 0.997 476,399 0.9673 -1.75%
2012-04-20 0 1.140 1.140 1.150 1.120 1.160 654,000 744,760 1.1388 0.988 0.988 0.997 0.971 1.006 754,394 0.9872 -1.72%
2012-04-19 0 1.160 1.160 1.190 1.150 1.160 30,000 34,700 1.1567 1.006 1.006 1.032 0.997 1.006 34,605 1.0027 -0.85%
2012-04-18 0 1.170 1.170 1.180 1.150 1.170 44,000 51,280 1.1655 1.014 1.014 1.023 0.997 1.014 50,754 1.0104 1.74%
2012-04-17 0 1.150 1.150 1.160 1.150 1.160 134,000 154,340 1.1518 0.997 0.997 1.006 0.997 1.006 154,570 0.9985 -2.54%
2012-04-16 0 1.180 1.170 1.180 1.150 1.190 242,000 281,000 1.1612 1.023 1.014 1.023 0.997 1.032 279,149 1.0066 1.72%
2012-04-13 0 1.160 1.160 1.180 1.140 1.180 720,000 842,180 1.1697 1.006 1.006 1.023 0.988 1.023 830,525 1.0140 2.65%
2012-04-12 0 1.130 1.130 1.160 1.120 1.160 24,000 27,140 1.1308 0.980 0.980 1.006 0.971 1.006 27,684 0.9803 0.89%
2012-04-11 0 1.120 1.110 1.120 1.100 1.140 403,000 448,340 1.1125 0.971 0.962 0.971 0.954 0.988 464,863 0.9645 -3.45%
2012-04-10 0 1.160 1.110 1.160 1.160 1.160 10,000 11,600 1.1600 1.006 0.962 1.006 1.006 1.006 11,535 1.0056 1.75%
2012-04-05 0 1.140 1.130 1.140 1.100 1.150 627,000 700,770 1.1177 0.988 0.980 0.988 0.954 0.997 723,249 0.9689 0.88%
2012-04-03 0 1.130 1.140 1.160 1.120 1.180 662,000 757,640 1.1445 0.980 0.988 1.006 0.971 1.023 763,622 0.9922 1.80%
2012-04-02 0 1.110 1.110 1.150 1.110 1.170 530,000 600,030 1.1321 0.962 0.962 0.997 0.962 1.014 611,359 0.9815 -4.31%
2012-03-30 0 1.160 1.160 1.180 1.150 1.200 329,000 389,400 1.1836 1.006 1.006 1.023 0.997 1.040 379,504 1.0261 -0.85%
2012-03-29 0 1.170 1.170 1.200 1.150 1.210 603,000 707,840 1.1739 1.014 1.014 1.040 0.997 1.049 695,565 1.0176 -3.31%
2012-03-28 0 1.210 1.200 1.210 1.180 1.210 331,000 395,750 1.1956 1.049 1.040 1.049 1.023 1.049 381,811 1.0365 -0.82%
2012-03-27 0 1.220 1.220 1.230 1.200 1.230 334,000 408,160 1.2220 1.058 1.058 1.066 1.040 1.066 385,271 1.0594 1.67%
2012-03-26 0 1.200 1.200 1.220 1.190 1.220 328,000 393,030 1.1983 1.040 1.040 1.058 1.032 1.058 378,350 1.0388 -2.44%
2012-03-23 0 1.230 1.220 1.230 1.190 1.250 579,000 702,710 1.2137 1.066 1.058 1.066 1.032 1.084 667,881 1.0521 0.82%
2012-03-22 0 1.220 1.220 1.240 1.220 1.260 116,000 143,560 1.2376 1.058 1.058 1.075 1.058 1.092 133,807 1.0729 0.83%
2012-03-21 0 1.210 1.210 1.250 1.200 1.280 941,000 1,180,980 1.2550 1.049 1.049 1.084 1.040 1.110 1,085,450 1.0880 -5.47%
2012-03-20 0 1.280 1.260 1.280 1.270 1.300 177,000 227,840 1.2872 1.110 1.092 1.110 1.101 1.127 204,171 1.1159 -2.29%
2012-03-19 0 1.310 1.300 1.320 1.280 1.340 1,002,000 1,308,550 1.3059 1.136 1.127 1.144 1.110 1.162 1,155,814 1.1321 -2.24%
2012-03-16 0 1.340 1.340 1.350 1.320 1.350 180,000 240,710 1.3373 1.162 1.162 1.170 1.144 1.170 207,631 1.1593 0.00%
2012-03-15 0 1.340 1.330 1.340 1.300 1.350 321,000 428,790 1.3358 1.162 1.153 1.162 1.127 1.170 370,276 1.1580 0.75%
2012-03-14 0 1.330 1.330 1.340 1.320 1.350 499,000 665,680 1.3340 1.153 1.153 1.162 1.144 1.170 575,600 1.1565 -0.75%
2012-03-13 0 1.340 1.330 1.340 1.320 1.350 289,000 387,300 1.3401 1.162 1.153 1.162 1.144 1.170 333,364 1.1618 -0.74%
2012-03-12 0 1.350 1.340 1.350 1.310 1.350 544,000 728,640 1.3394 1.170 1.162 1.170 1.136 1.170 627,508 1.1612 3.05%
2012-03-09 0 1.310 1.310 1.320 1.300 1.360 407,000 533,990 1.3120 1.136 1.136 1.144 1.127 1.179 469,478 1.1374 -1.50%
2012-03-08 0 1.330 1.310 1.330 1.310 1.330 258,000 339,380 1.3154 1.153 1.136 1.153 1.136 1.153 297,605 1.1404 2.31%
2012-03-07 0 1.300 1.290 1.310 1.260 1.330 19,855,000 25,045,820 1.2614 1.127 1.118 1.136 1.092 1.153 22,902,889 1.0936 -2.26%
2012-03-06 0 1.330 1.300 1.330 1.270 1.340 971,600 1,273,772 1.3110 1.153 1.127 1.153 1.101 1.162 1,120,748 1.1365 -1.48%
2012-03-05 0 1.350 1.350 1.360 1.320 1.360 860,000 1,152,800 1.3405 1.170 1.170 1.179 1.144 1.179 992,016 1.1621 0.00%
2012-03-02 0 1.350 1.320 1.350 1.310 1.370 314,000 420,680 1.3397 1.170 1.144 1.170 1.136 1.188 362,201 1.1615 3.05%
2012-03-01 0 1.310 1.310 1.340 1.310 1.340 372,000 490,080 1.3174 1.136 1.136 1.162 1.136 1.162 429,105 1.1421 -2.24%
2012-02-29 0 1.340 1.340 1.350 1.330 1.380 437,000 587,560 1.3445 1.162 1.162 1.170 1.153 1.196 504,083 1.1656 -0.74%
2012-02-28 0 1.350 1.320 1.350 1.300 1.360 1,932,000 2,557,640 1.3238 1.170 1.144 1.170 1.127 1.179 2,228,576 1.1477 2.27%
2012-02-27 0 1.320 1.310 1.320 1.300 1.360 1,375,000 1,832,960 1.3331 1.144 1.136 1.144 1.127 1.179 1,586,073 1.1557 -1.49%
2012-02-24 0 1.340 1.350 1.370 1.320 1.390 1,005,000 1,359,380 1.3526 1.162 1.170 1.188 1.144 1.205 1,159,275 1.1726 0.75%
2012-02-23 0 1.330 1.330 1.350 1.330 1.360 864,000 1,159,690 1.3422 1.153 1.153 1.170 1.153 1.179 996,630 1.1636 -3.62%
2012-02-22 0 1.380 1.370 1.380 1.330 1.380 1,823,000 2,485,570 1.3635 1.196 1.188 1.196 1.153 1.196 2,102,844 1.1820 0.00%
2012-02-21 0 1.380 1.370 1.380 1.310 1.390 1,944,000 2,641,510 1.3588 1.196 1.188 1.196 1.136 1.205 2,242,418 1.1780 0.00%
2012-02-20 0 1.380 1.370 1.380 1.350 1.450 8,517,000 11,965,580 1.4049 1.196 1.188 1.196 1.170 1.257 9,824,422 1.2179 7.81%
2012-02-17 0 1.280 1.280 1.290 1.170 1.290 4,611,000 5,737,430 1.2443 1.110 1.110 1.118 1.014 1.118 5,318,823 1.0787 12.28%
2012-02-16 0 1.140 1.140 1.150 1.140 1.160 213,000 244,940 1.1500 0.988 0.988 0.997 0.988 1.006 245,697 0.9969 -1.72%
2012-02-15 0 1.160 1.160 1.170 1.140 1.170 482,000 558,790 1.1593 1.006 1.006 1.014 0.988 1.014 555,991 1.0050 1.75%
2012-02-14 0 1.140 1.140 1.150 1.120 1.140 251,000 284,720 1.1343 0.988 0.988 0.997 0.971 0.988 289,530 0.9834 -1.72%
2012-02-13 0 1.160 1.150 1.160 1.150 1.170 288,000 333,950 1.1595 1.006 0.997 1.006 0.997 1.014 332,210 1.0052 0.87%
2012-02-10 0 1.150 1.150 1.170 1.150 1.220 1,449,000 1,726,010 1.1912 0.997 0.997 1.014 0.997 1.058 1,671,432 1.0327 -3.36%
2012-02-09 0 1.190 1.190 1.200 1.120 1.210 2,078,000 2,463,410 1.1855 1.032 1.032 1.040 0.971 1.049 2,396,988 1.0277 4.39%
2012-02-08 0 1.140 1.140 1.150 1.060 1.160 2,240,000 2,494,040 1.1134 0.988 0.988 0.997 0.919 1.006 2,583,857 0.9652 8.57%
2012-02-07 0 1.050 1.040 1.060 1.050 1.080 375,000 396,400 1.0571 0.910 0.902 0.919 0.910 0.936 432,565 0.9164 -2.78%
2012-02-06 0 1.080 1.060 1.080 1.060 1.080 973,200 1,041,792 1.0705 0.936 0.919 0.936 0.919 0.936 1,122,593 0.9280 1.89%
2012-02-03 0 1.060 1.050 1.060 1.020 1.060 971,000 1,011,450 1.0417 0.919 0.910 0.919 0.884 0.919 1,120,056 0.9030 1.92%
2012-02-02 0 1.040 1.030 1.040 1.020 1.040 418,000 430,380 1.0296 0.902 0.893 0.902 0.884 0.902 482,166 0.8926 1.96%
2012-02-01 0 1.020 1.020 1.030 0.990 1.030 435,000 439,260 1.0098 0.884 0.884 0.893 0.858 0.893 501,776 0.8754 2.00%
2012-01-31 0 1.000 1.000 1.040 1.000 1.010 187,000 187,340 1.0018 0.867 0.867 0.902 0.867 0.876 215,706 0.8685 -1.96%
2012-01-30 0 1.020 1.010 1.020 1.000 1.030 282,000 285,360 1.0119 0.884 0.876 0.884 0.867 0.893 325,289 0.8773 -0.97%
2012-01-27 0 1.030 1.030 1.060 1.030 1.030 50,000 51,500 1.0300 0.893 0.893 0.919 0.893 0.893 57,675 0.8929 -3.74%
2012-01-26 0 1.070 1.050 1.090 1.060 1.090 407,000 439,480 1.0798 0.928 0.910 0.945 0.919 0.945 469,478 0.9361 0.94%
2012-01-20 0 1.060 1.060 1.070 1.000 1.070 440,000 463,860 1.0542 0.919 0.919 0.928 0.867 0.928 507,543 0.9139 4.95%
2012-01-19 0 1.010 1.010 1.030 1.010 1.050 38,000 38,980 1.0258 0.876 0.876 0.893 0.876 0.910 43,833 0.8893 -1.94%
2012-01-18 0 1.030 1.030 1.040 1.020 1.030 355,000 364,310 1.0262 0.893 0.893 0.902 0.884 0.893 409,495 0.8897 0.00%
2012-01-17 0 1.030 1.020 1.030 1.000 1.030 194,000 195,800 1.0093 0.893 0.884 0.893 0.867 0.893 223,780 0.8750 -0.96%
2012-01-16 0 1.040 1.000 1.040 0.990 1.040 45,000 45,080 1.0018 0.902 0.867 0.902 0.858 0.902 51,908 0.8685 4.00%
2012-01-13 0 1.000 1.000 1.010 1.000 1.010 403,000 403,730 1.0018 0.867 0.867 0.876 0.867 0.876 464,863 0.8685 0.00%
2012-01-12 0 1.000 1.000 1.030 1.000 1.000 25,000 25,000 1.0000 0.867 0.867 0.893 0.867 0.867 28,838 0.8669 0.00%
2012-01-11 0 1.000 1.000 1.020 1.000 1.020 180,000 180,420 1.0023 0.867 0.867 0.884 0.867 0.884 207,631 0.8689 -1.96%
2012-01-10 0 1.020 1.020 1.040 0.990 1.040 289,000 292,930 1.0136 0.884 0.884 0.902 0.858 0.902 333,364 0.8787 4.08%
2012-01-09 0 0.980 0.980 1.000 0.980 1.000 460,000 455,030 0.9892 0.850 0.850 0.867 0.850 0.867 530,613 0.8576 2.08%
2012-01-06 0 0.960 0.960 0.990 0.960 1.000 22,000 21,580 0.9809 0.832 0.832 0.858 0.832 0.867 25,377 0.8504 -3.03%
2012-01-05 0 0.990 0.990 1.020 0.990 1.000 143,000 142,740 0.9982 0.858 0.858 0.884 0.858 0.867 164,952 0.8653 -1.00%
2012-01-04 0 1.000 1.000 1.020 0.980 1.000 416,000 414,420 0.9962 0.867 0.867 0.884 0.850 0.867 479,859 0.8636 0.00%
2012-01-03 0 1.000 0.990 1.000 0.980 1.000 250,000 246,900 0.9876 0.867 0.858 0.867 0.850 0.867 288,377 0.8562 1.01%
2011-12-30 0 0.990 0.950 0.990 0.960 0.990 185,000 180,790 0.9772 0.858 0.824 0.858 0.832 0.858 213,399 0.8472 4.21%
2011-12-29 0 0.950 0.930 0.960 0.930 0.960 546,000 518,480 0.9496 0.824 0.806 0.832 0.806 0.832 629,815 0.8232 4.40%
2011-12-28 0 0.910 0.900 0.910 0.900 0.940 374,000 342,920 0.9169 0.789 0.780 0.789 0.780 0.815 431,412 0.7949 -2.15%
2011-12-23 0 0.930 0.920 0.940 0.930 0.970 640,000 603,400 0.9428 0.806 0.798 0.815 0.806 0.841 738,245 0.8173 -1.06%
2011-12-22 0 0.940 0.930 0.940 0.940 0.940 137,000 128,480 0.9378 0.815 0.806 0.815 0.815 0.815 158,031 0.8130 -1.05%
2011-12-21 0 0.950 0.940 0.960 0.940 0.950 96,000 90,650 0.9443 0.824 0.815 0.832 0.815 0.824 110,737 0.8186 1.06%
2011-12-20 0 0.940 0.930 0.950 0.940 0.960 248,000 235,600 0.9500 0.815 0.806 0.824 0.815 0.832 286,070 0.8236 -2.08%
2011-12-19 0 0.960 0.940 0.960 0.930 0.960 402,000 378,630 0.9419 0.832 0.815 0.832 0.806 0.832 463,710 0.8165 -1.03%
2011-12-16 0 0.970 0.950 0.980 0.940 0.980 343,900 328,852 0.9562 0.841 0.824 0.850 0.815 0.850 396,691 0.8290 3.19%
2011-12-15 0 0.940 0.930 0.940 0.920 0.950 183,000 169,520 0.9263 0.815 0.806 0.815 0.798 0.824 211,092 0.8031 3.30%
2011-12-14 0 0.910 0.910 0.930 0.890 0.990 810,000 764,720 0.9441 0.789 0.789 0.806 0.772 0.858 934,341 0.8185 -7.14%
2011-12-13 0 0.980 0.980 0.990 0.970 0.990 77,000 75,430 0.9796 0.850 0.850 0.858 0.841 0.858 88,820 0.8492 0.00%
2011-12-12 0 0.980 0.980 0.990 0.980 1.020 198,000 196,030 0.9901 0.850 0.850 0.858 0.850 0.884 228,394 0.8583 0.00%
2011-12-09 0 0.980 0.970 0.980 0.960 0.990 166,000 161,650 0.9738 0.850 0.841 0.850 0.832 0.858 191,482 0.8442 -2.00%
2011-12-08 0 1.000 1.000 1.010 0.980 1.010 79,000 79,010 1.0001 0.867 0.867 0.876 0.850 0.876 91,127 0.8670 0.00%
2011-12-07 0 1.000 0.990 1.000 0.990 1.000 705,000 700,000 0.9929 0.867 0.858 0.867 0.858 0.867 813,223 0.8608 0.00%
2011-12-06 0 1.000 1.000 1.010 0.990 1.010 387,300 385,668 0.9958 0.867 0.867 0.876 0.858 0.876 446,753 0.8633 0.00%
2011-12-05 0 1.000 1.000 1.010 1.000 1.010 538,000 539,890 1.0035 0.867 0.867 0.876 0.867 0.876 620,587 0.8700 0.00%
2011-12-02 0 1.000 1.000 1.020 0.990 1.020 722,000 719,800 0.9970 0.867 0.867 0.884 0.858 0.884 832,832 0.8643 -1.96%
2011-12-01 0 1.020 1.020 1.030 1.000 1.050 971,000 1,004,220 1.0342 0.884 0.884 0.893 0.867 0.910 1,120,056 0.8966 3.03%
2011-11-30 0 0.990 0.990 1.000 0.990 1.020 262,000 261,970 0.9999 0.858 0.858 0.867 0.858 0.884 302,219 0.8668 -2.94%
2011-11-29 0 1.020 1.000 1.030 0.990 1.030 396,000 397,660 1.0042 0.884 0.867 0.893 0.858 0.893 456,789 0.8706 3.03%
2011-11-28 0 0.990 0.990 1.000 0.990 1.000 153,000 151,570 0.9907 0.858 0.858 0.867 0.858 0.867 176,487 0.8588 0.00%
2011-11-25 0 0.990 0.980 1.020 0.980 1.010 531,000 524,000 0.9868 0.858 0.850 0.884 0.850 0.876 612,512 0.8555 -1.00%
2011-11-24 0 1.000 1.000 1.020 0.970 1.000 378,000 377,290 0.9981 0.867 0.867 0.884 0.841 0.867 436,026 0.8653 0.00%
2011-11-23 0 1.000 0.990 1.000 1.000 1.000 342,000 342,000 1.0000 0.867 0.858 0.867 0.867 0.867 394,500 0.8669 -0.99%
2011-11-22 0 1.010 1.010 1.030 1.010 1.030 519,000 528,120 1.0176 0.876 0.876 0.893 0.876 0.893 598,670 0.8822 -1.94%
2011-11-21 0 1.030 1.030 1.040 1.010 1.030 162,000 166,040 1.0249 0.893 0.893 0.902 0.876 0.893 186,868 0.8885 -1.90%
2011-11-18 0 1.050 1.050 1.060 1.020 1.050 105,000 109,370 1.0416 0.910 0.910 0.919 0.884 0.910 121,118 0.9030 0.96%
2011-11-17 0 1.040 1.040 1.050 1.030 1.060 234,000 243,530 1.0407 0.902 0.902 0.910 0.893 0.919 269,921 0.9022 -1.89%
2011-11-16 0 1.060 1.060 1.070 1.020 1.100 799,000 843,510 1.0557 0.919 0.919 0.928 0.884 0.954 921,652 0.9152 -2.75%
2011-11-15 0 1.090 1.080 1.090 1.090 1.100 92,000 100,580 1.0933 0.945 0.936 0.945 0.945 0.954 106,123 0.9478 -1.80%
2011-11-14 0 1.110 1.090 1.110 1.090 1.120 210,000 232,920 1.1091 0.962 0.945 0.962 0.945 0.971 242,237 0.9615 1.83%
2011-11-11 0 1.090 1.070 1.110 1.070 1.090 190,000 204,650 1.0771 0.945 0.928 0.962 0.928 0.945 219,166 0.9338 2.83%
2011-11-10 0 1.060 1.060 1.080 1.050 1.100 804,000 861,170 1.0711 0.919 0.919 0.936 0.910 0.954 927,420 0.9286 -4.50%
2011-11-09 0 1.110 1.110 1.120 1.100 1.160 400,000 447,950 1.1199 0.962 0.962 0.971 0.954 1.006 461,403 0.9708 0.00%
2011-11-08 0 1.110 1.100 1.110 1.100 1.130 254,000 285,340 1.1234 0.962 0.954 0.962 0.954 0.980 292,991 0.9739 -1.77%
2011-11-07 0 1.130 1.130 1.140 1.120 1.180 243,000 280,900 1.1560 0.980 0.980 0.988 0.971 1.023 280,302 1.0021 0.00%
2011-11-04 0 1.130 1.100 1.130 1.080 1.150 759,000 848,960 1.1185 0.980 0.954 0.980 0.936 0.997 875,512 0.9697 4.63%
2011-11-03 0 1.080 1.080 1.100 1.070 1.100 331,000 358,940 1.0844 0.936 0.936 0.954 0.928 0.954 381,811 0.9401 -1.82%
2011-11-02 0 1.100 1.100 1.110 1.060 1.100 213,000 228,580 1.0731 0.954 0.954 0.962 0.919 0.954 245,697 0.9303 3.77%
2011-11-01 0 1.060 1.060 1.070 1.060 1.100 806,000 872,030 1.0819 0.919 0.919 0.928 0.919 0.954 929,727 0.9379 -5.36%
2011-10-31 0 1.120 1.110 1.120 1.100 1.150 454,000 507,580 1.1180 0.971 0.962 0.971 0.954 0.997 523,692 0.9692 -1.75%
2011-10-28 0 1.140 1.140 1.150 1.120 1.180 1,543,000 1,768,860 1.1464 0.988 0.988 0.997 0.971 1.023 1,779,862 0.9938 1.79%
2011-10-27 0 1.120 1.120 1.130 1.060 1.120 2,227,000 2,458,500 1.1040 0.971 0.971 0.980 0.919 0.971 2,568,861 0.9570 5.66%
2011-10-26 0 1.060 1.060 1.070 1.030 1.090 631,000 661,290 1.0480 0.919 0.919 0.928 0.893 0.945 727,863 0.9085 0.00%
2011-10-25 0 1.060 1.060 1.070 1.030 1.060 630,000 659,620 1.0470 0.919 0.919 0.928 0.893 0.919 726,710 0.9077 -0.93%
2011-10-24 0 1.070 1.060 1.070 1.060 1.080 508,000 542,310 1.0675 0.928 0.919 0.928 0.919 0.936 585,982 0.9255 3.88%
2011-10-21 0 1.030 1.020 1.030 1.020 1.030 227,000 232,040 1.0222 0.893 0.884 0.893 0.884 0.893 261,846 0.8862 0.98%
2011-10-20 0 1.020 1.020 1.030 1.020 1.050 222,000 229,340 1.0331 0.884 0.884 0.893 0.884 0.910 256,079 0.8956 -3.77%
2011-10-19 0 1.060 1.060 1.080 1.040 1.080 591,000 631,430 1.0684 0.919 0.919 0.936 0.902 0.936 681,723 0.9262 2.91%
2011-10-18 0 1.030 1.030 1.040 1.010 1.070 681,000 708,580 1.0405 0.893 0.893 0.902 0.876 0.928 785,539 0.9020 -6.36%
2011-10-17 0 1.100 1.100 1.110 1.090 1.130 329,000 364,570 1.1081 0.954 0.954 0.962 0.945 0.980 379,504 0.9606 3.77%
2011-10-14 0 1.060 1.050 1.060 1.050 1.120 462,000 499,070 1.0802 0.919 0.910 0.919 0.910 0.971 532,920 0.9365 -5.36%
2011-10-13 0 1.120 1.110 1.120 1.080 1.140 817,000 907,150 1.1103 0.971 0.962 0.971 0.936 0.988 942,416 0.9626 3.70%
2011-10-12 0 1.080 1.080 1.090 1.000 1.090 854,000 893,190 1.0459 0.936 0.936 0.945 0.867 0.945 985,095 0.9067 6.93%
2011-10-11 0 1.010 1.000 1.010 0.970 1.010 789,000 791,080 1.0026 0.876 0.867 0.876 0.841 0.876 910,117 0.8692 7.45%
2011-10-10 0 0.940 0.940 0.960 0.920 0.970 449,000 421,810 0.9394 0.815 0.815 0.832 0.798 0.841 517,925 0.8144 -4.08%
2011-10-07 0 0.980 0.980 0.990 0.920 0.990 537,000 516,780 0.9623 0.850 0.850 0.858 0.798 0.858 619,433 0.8343 6.52%
2011-10-06 0 0.920 0.910 0.920 0.910 0.980 266,000 248,310 0.9335 0.798 0.789 0.798 0.789 0.850 306,833 0.8093 3.37%
2011-10-04 0 0.890 0.890 0.930 0.880 0.990 748,000 669,150 0.8946 0.772 0.772 0.806 0.763 0.858 862,824 0.7755 -3.26%
2011-10-03 0 0.920 0.920 0.940 0.910 0.960 262,000 242,100 0.9240 0.798 0.798 0.815 0.789 0.832 302,219 0.8011 -8.00%
2011-09-30 0 1.000 1.000 1.020 1.000 1.030 325,000 326,790 1.0055 0.867 0.867 0.884 0.867 0.893 374,890 0.8717 0.00%
2011-09-28 0 1.000 1.000 1.020 1.000 1.050 359,000 367,320 1.0232 0.867 0.867 0.884 0.867 0.910 414,109 0.8870 -2.91%
2011-09-27 0 1.030 1.020 1.030 1.000 1.040 406,000 413,490 1.0184 0.893 0.884 0.893 0.867 0.902 468,324 0.8829 7.29%
2011-09-26 0 0.960 0.940 0.960 0.930 1.050 531,000 512,550 0.9653 0.832 0.815 0.832 0.806 0.910 612,512 0.8368 -5.88%
2011-09-23 0 1.020 1.020 1.050 0.960 1.040 872,000 863,740 0.9905 0.884 0.884 0.910 0.832 0.902 1,005,858 0.8587 -4.67%
2011-09-22 0 1.070 1.060 1.090 1.060 1.140 627,000 681,360 1.0867 0.928 0.919 0.945 0.919 0.988 723,249 0.9421 -9.32%
2011-09-21 0 1.180 1.180 1.200 1.150 1.210 329,000 389,560 1.1841 1.023 1.023 1.040 0.997 1.049 379,504 1.0265 -2.48%
2011-09-20 0 1.210 1.190 1.210 1.150 1.210 564,000 667,330 1.1832 1.049 1.032 1.049 0.997 1.049 650,578 1.0257 -1.63%
2011-09-19 0 1.230 1.210 1.240 1.200 1.240 722,000 881,330 1.2207 1.066 1.049 1.075 1.040 1.075 832,832 1.0582 -1.60%
2011-09-16 0 1.250 1.250 1.270 1.230 1.250 175,000 217,550 1.2431 1.084 1.084 1.101 1.066 1.084 201,864 1.0777 1.63%
2011-09-15 0 1.230 1.230 1.240 1.220 1.320 426,000 535,810 1.2578 1.066 1.066 1.075 1.058 1.144 491,394 1.0904 -5.38%
2011-09-14 0 1.300 1.300 1.310 1.300 1.320 1,052,000 1,368,180 1.3006 1.127 1.127 1.136 1.127 1.144 1,213,490 1.1275 0.78%
2011-09-12 0 1.290 1.290 1.310 1.280 1.330 322,000 412,570 1.2813 1.118 1.118 1.136 1.110 1.153 371,429 1.1108 -3.01%
2011-09-09 0 1.330 1.320 1.330 1.330 1.350 83,000 111,650 1.3452 1.153 1.144 1.153 1.153 1.170 95,741 1.1662 0.00%
2011-09-08 0 1.330 1.320 1.330 1.330 1.340 211,000 282,160 1.3373 1.153 1.144 1.153 1.153 1.162 243,390 1.1593 0.76%
2011-09-07 0 1.320 1.320 1.330 1.310 1.340 98,000 129,990 1.3264 1.144 1.144 1.153 1.136 1.162 113,044 1.1499 -0.75%
2011-09-06 0 1.330 1.330 1.340 1.300 1.350 559,000 737,460 1.3192 1.153 1.153 1.162 1.127 1.170 644,811 1.1437 0.00%
2011-09-05 0 1.330 1.330 1.340 1.310 1.390 428,000 573,170 1.3392 1.153 1.153 1.162 1.136 1.205 493,701 1.1610 -2.92%
2011-09-02 0 1.440 1.430 1.440 1.400 1.480 801,000 1,137,920 1.4206 1.188 1.179 1.188 1.155 1.221 971,169 1.1717 -1.37%
2011-09-01 0 1.460 1.450 1.460 1.450 1.490 754,000 1,110,460 1.4728 1.204 1.196 1.204 1.196 1.229 914,184 1.2147 0.00%
2011-08-31 0 1.460 1.440 1.460 1.380 1.460 1,085,000 1,539,760 1.4191 1.204 1.188 1.204 1.138 1.204 1,315,504 1.1705 2.82%
2011-08-30 0 1.420 1.400 1.420 1.380 1.420 295,000 415,020 1.4068 1.171 1.155 1.171 1.138 1.171 357,671 1.1603 1.43%
2011-08-29 0 1.400 1.370 1.400 1.370 1.420 533,000 742,040 1.3922 1.155 1.130 1.155 1.130 1.171 646,234 1.1483 2.19%
2011-08-26 0 1.370 1.360 1.400 1.360 1.410 859,000 1,182,950 1.3771 1.130 1.122 1.155 1.122 1.163 1,041,491 1.1358 -4.20%
2011-08-25 0 1.430 1.390 1.430 1.390 1.450 278,000 393,330 1.4149 1.179 1.146 1.179 1.146 1.196 337,060 1.1669 2.14%
2011-08-24 0 1.400 1.390 1.420 1.400 1.420 552,000 780,200 1.4134 1.155 1.146 1.171 1.155 1.171 669,270 1.1657 0.00%
2011-08-23 0 1.400 1.400 1.430 1.300 1.400 421,000 579,630 1.3768 1.155 1.155 1.179 1.072 1.155 510,440 1.1356 2.19%
2011-08-22 0 1.370 1.370 1.400 1.350 1.490 640,000 897,710 1.4027 1.130 1.130 1.155 1.113 1.229 775,965 1.1569 -4.86%
2011-08-19 0 1.440 1.450 1.460 1.400 1.450 1,173,000 1,661,390 1.4164 1.188 1.196 1.204 1.155 1.196 1,422,199 1.1682 -0.69%
2011-08-18 0 1.450 1.450 1.490 1.400 1.480 1,008,000 1,464,890 1.4533 1.196 1.196 1.229 1.155 1.221 1,222,145 1.1986 3.57%
2011-08-17 0 1.400 1.360 1.400 1.340 1.400 187,000 259,240 1.3863 1.155 1.122 1.155 1.105 1.155 226,727 1.1434 2.94%
2011-08-16 0 1.360 1.340 1.360 1.340 1.400 730,000 999,150 1.3687 1.122 1.105 1.122 1.105 1.155 885,085 1.1289 5.43%
2011-08-15 0 1.290 1.280 1.340 1.260 1.350 566,000 732,900 1.2949 1.064 1.056 1.105 1.039 1.113 686,244 1.0680 1.57%
2011-08-12 0 1.270 1.290 1.310 1.270 1.360 601,000 783,990 1.3045 1.047 1.064 1.080 1.047 1.122 728,680 1.0759 -2.31%
2011-08-11 0 1.300 1.290 1.300 1.150 1.300 1,467,000 1,803,700 1.2295 1.072 1.064 1.072 0.948 1.072 1,778,658 1.0141 -1.52%
2011-08-10 0 1.320 1.320 1.340 1.320 1.390 1,340,000 1,802,020 1.3448 1.089 1.089 1.105 1.089 1.146 1,624,677 1.1092 -0.75%
2011-08-09 0 1.330 1.330 1.340 1.060 1.330 1,365,000 1,773,110 1.2990 1.097 1.097 1.105 0.874 1.097 1,654,988 1.0714 -2.21%
2011-08-08 0 1.360 1.360 1.390 1.310 1.450 1,770,000 2,414,040 1.3639 1.122 1.122 1.146 1.080 1.196 2,146,029 1.1249 -9.33%
2011-08-05 0 1.500 1.480 1.510 1.430 1.500 673,000 1,000,240 1.4862 1.237 1.221 1.245 1.179 1.237 815,976 1.2258 -3.85%
2011-08-04 0 1.560 1.560 1.580 1.560 1.580 279,000 439,530 1.5754 1.287 1.287 1.303 1.287 1.303 338,272 1.2993 -1.27%
2011-08-03 0 1.580 1.580 1.590 1.560 1.590 477,000 752,010 1.5765 1.303 1.303 1.311 1.287 1.311 578,337 1.3003 0.00%
2011-08-02 0 1.580 1.580 1.610 1.580 1.610 315,000 504,130 1.6004 1.303 1.303 1.328 1.303 1.328 381,920 1.3200 -0.63%
2011-08-01 0 1.590 1.590 1.610 1.590 1.620 313,000 503,840 1.6097 1.311 1.311 1.328 1.311 1.336 379,496 1.3277 1.27%
2011-07-29 0 1.570 1.570 1.590 1.570 1.600 509,000 809,670 1.5907 1.295 1.295 1.311 1.295 1.320 617,135 1.3120 -1.87%
2011-07-28 0 1.600 1.580 1.600 1.560 1.600 709,000 1,121,400 1.5817 1.320 1.303 1.320 1.287 1.320 859,624 1.3045 -0.62%
2011-07-27 0 1.610 1.610 1.620 1.600 1.640 879,000 1,423,780 1.6198 1.328 1.328 1.336 1.320 1.353 1,065,740 1.3360 -1.83%
2011-07-26 0 1.640 1.640 1.650 1.620 1.650 734,000 1,199,340 1.6340 1.353 1.353 1.361 1.336 1.361 889,935 1.3477 1.23%
2011-07-25 0 1.620 1.610 1.630 1.620 1.650 537,000 878,270 1.6355 1.336 1.328 1.344 1.336 1.361 651,083 1.3489 -0.61%
2011-07-22 0 1.630 1.620 1.630 1.620 1.650 482,000 784,390 1.6274 1.344 1.336 1.344 1.336 1.361 584,399 1.3422 1.24%
2011-07-21 0 1.610 1.610 1.620 1.570 1.610 801,000 1,283,800 1.6027 1.328 1.328 1.336 1.295 1.328 971,169 1.3219 2.55%
2011-07-20 0 1.570 1.560 1.570 1.560 1.600 334,000 526,540 1.5765 1.295 1.287 1.295 1.287 1.320 404,957 1.3002 0.64%
2011-07-19 0 1.560 1.560 1.570 1.550 1.590 712,000 1,115,680 1.5670 1.287 1.287 1.295 1.278 1.311 863,261 1.2924 0.00%
2011-07-18 0 1.560 1.560 1.580 1.560 1.590 219,000 344,990 1.5753 1.287 1.287 1.303 1.287 1.311 265,526 1.2993 0.65%
2011-07-15 0 1.550 1.550 1.570 1.530 1.580 245,000 381,330 1.5564 1.278 1.278 1.295 1.262 1.303 297,049 1.2837 1.31%
2011-07-14 0 1.530 1.530 1.580 1.520 1.550 166,000 254,990 1.5361 1.262 1.262 1.303 1.254 1.278 201,266 1.2669 -0.65%
2011-07-13 0 1.540 1.540 1.550 1.520 1.530 151,000 230,940 1.5294 1.270 1.270 1.278 1.254 1.262 183,079 1.2614 0.65%
2011-07-12 0 1.530 1.520 1.530 1.490 1.550 456,000 697,530 1.5297 1.262 1.254 1.262 1.229 1.278 552,875 1.2616 -3.77%
2011-07-11 0 1.590 1.580 1.590 1.580 1.610 256,000 409,210 1.5985 1.311 1.303 1.311 1.303 1.328 310,386 1.3184 -2.45%
2011-07-08 0 1.630 1.620 1.630 1.610 1.630 574,000 930,580 1.6212 1.344 1.336 1.344 1.328 1.344 695,944 1.3371 1.24%
2011-07-07 0 1.610 1.610 1.620 1.600 1.620 413,000 664,940 1.6100 1.328 1.328 1.336 1.320 1.336 500,740 1.3279 0.00%
2011-07-06 0 1.610 1.610 1.620 1.600 1.650 1,397,000 2,277,990 1.6306 1.328 1.328 1.336 1.320 1.361 1,693,787 1.3449 0.62%
2011-07-05 0 1.600 1.600 1.610 1.580 1.650 1,349,000 2,199,350 1.6304 1.320 1.320 1.328 1.303 1.361 1,635,589 1.3447 -3.61%
2011-07-04 0 1.660 1.660 1.670 1.610 1.670 3,338,000 5,520,260 1.6538 1.369 1.369 1.377 1.328 1.377 4,047,144 1.3640 6.41%
2011-06-30 0 1.560 1.550 1.560 1.520 1.560 1,026,000 1,577,960 1.5380 1.287 1.278 1.287 1.254 1.287 1,243,969 1.2685 1.30%
2011-06-29 0 1.540 1.540 1.560 1.540 1.580 594,000 930,240 1.5661 1.270 1.270 1.287 1.270 1.303 720,193 1.2917 -0.65%
2011-06-28 0 1.550 1.550 1.580 1.540 1.590 571,000 888,850 1.5567 1.278 1.278 1.303 1.270 1.311 692,307 1.2839 -2.52%
2011-06-27 0 1.590 1.550 1.590 1.500 1.590 1,585,000 2,470,990 1.5590 1.311 1.278 1.311 1.237 1.311 1,921,726 1.2858 5.30%
2011-06-24 0 1.510 1.500 1.510 1.410 1.510 544,000 810,960 1.4907 1.245 1.237 1.245 1.163 1.245 659,570 1.2295 5.59%
2011-06-23 0 1.430 1.430 1.460 1.410 1.440 568,000 814,280 1.4336 1.179 1.179 1.204 1.163 1.188 688,669 1.1824 -0.69%
2011-06-22 0 1.440 1.440 1.450 1.360 1.440 1,120,000 1,574,010 1.4054 1.188 1.188 1.196 1.122 1.188 1,357,939 1.1591 5.88%
2011-06-21 0 1.360 1.360 1.380 1.340 1.380 1,392,000 1,902,910 1.3670 1.122 1.122 1.138 1.105 1.138 1,687,724 1.1275 3.03%
2011-06-20 0 1.320 1.320 1.340 1.320 1.380 379,000 515,790 1.3609 1.089 1.089 1.105 1.089 1.138 459,517 1.1225 -2.94%
2011-06-17 0 1.360 1.360 1.370 1.330 1.370 334,000 453,410 1.3575 1.122 1.122 1.130 1.097 1.130 404,957 1.1197 3.82%
2011-06-16 0 1.310 1.310 1.320 1.300 1.380 890,000 1,201,100 1.3496 1.080 1.080 1.089 1.072 1.138 1,079,077 1.1131 -5.07%
2011-06-15 0 1.380 1.380 1.410 1.380 1.380 106,000 146,280 1.3800 1.138 1.138 1.163 1.138 1.138 128,519 1.1382 0.00%
2011-06-14 0 1.380 1.380 1.390 1.370 1.400 234,000 323,220 1.3813 1.138 1.138 1.146 1.130 1.155 283,712 1.1393 0.73%
2011-06-13 0 1.370 1.370 1.380 1.350 1.400 311,000 428,890 1.3791 1.130 1.130 1.138 1.113 1.155 377,071 1.1374 -2.14%
2011-06-10 0 1.400 1.400 1.420 1.390 1.440 153,000 215,510 1.4086 1.155 1.155 1.171 1.146 1.188 185,504 1.1618 0.72%
2011-06-09 0 1.390 1.390 1.410 1.380 1.420 739,100 1,034,887 1.4002 1.146 1.146 1.163 1.138 1.171 896,119 1.1549 -3.47%
2011-06-08 0 1.440 1.440 1.450 1.440 1.460 235,000 340,000 1.4468 1.188 1.188 1.196 1.188 1.204 284,925 1.1933 0.00%
2011-06-07 0 1.440 1.430 1.440 1.410 1.460 122,000 174,510 1.4304 1.188 1.179 1.188 1.163 1.204 147,918 1.1798 -1.37%
2011-06-03 0 1.460 1.450 1.460 1.450 1.470 638,000 932,870 1.4622 1.204 1.196 1.204 1.196 1.212 773,540 1.2060 -0.68%
2011-06-02 0 1.470 1.470 1.500 1.460 1.490 364,000 533,890 1.4667 1.212 1.212 1.237 1.204 1.229 441,330 1.2097 -1.34%
2011-06-01 0 1.490 1.480 1.500 1.490 1.490 262,000 390,380 1.4900 1.229 1.221 1.237 1.229 1.229 317,661 1.2289 0.00%
2011-05-31 0 1.490 1.490 1.500 1.490 1.500 147,000 219,630 1.4941 1.229 1.229 1.237 1.229 1.237 178,230 1.2323 0.68%
2011-05-30 0 1.480 1.480 1.500 1.470 1.500 229,000 337,490 1.4738 1.221 1.221 1.237 1.212 1.237 277,650 1.2155 0.68%
2011-05-27 0 1.470 1.470 1.480 1.450 1.500 1,009,000 1,493,960 1.4806 1.212 1.212 1.221 1.196 1.237 1,223,358 1.2212 0.68%
2011-05-26 0 1.460 1.460 1.480 1.460 1.480 379,000 556,710 1.4689 1.204 1.204 1.221 1.204 1.221 459,517 1.2115 -1.35%
2011-05-25 0 1.480 1.480 1.500 1.450 1.480 599,000 874,430 1.4598 1.221 1.221 1.237 1.196 1.221 726,255 1.2040 0.00%
2011-05-24 0 1.480 1.480 1.490 1.470 1.500 227,000 336,910 1.4842 1.221 1.221 1.229 1.212 1.237 275,225 1.2241 0.68%
2011-05-23 0 1.470 1.470 1.480 1.470 1.510 524,000 778,350 1.4854 1.212 1.212 1.221 1.212 1.245 635,322 1.2251 0.68%
2011-05-20 0 1.460 1.450 1.480 1.450 1.520 467,000 691,130 1.4799 1.204 1.196 1.221 1.196 1.254 566,212 1.2206 -3.95%
2011-05-19 0 1.520 1.520 1.540 1.520 1.560 275,000 422,870 1.5377 1.254 1.254 1.270 1.254 1.287 333,423 1.2683 0.00%
2011-05-18 0 1.520 1.510 1.530 1.510 1.530 170,000 258,550 1.5209 1.254 1.245 1.262 1.245 1.262 206,116 1.2544 0.66%
2011-05-17 0 1.510 1.510 1.520 1.500 1.520 320,000 484,820 1.5151 1.245 1.245 1.254 1.237 1.254 387,983 1.2496 0.00%
2011-05-16 0 1.510 1.510 1.520 1.500 1.520 454,000 685,970 1.5109 1.245 1.245 1.254 1.237 1.254 550,450 1.2462 -0.66%
2011-05-13 0 1.520 1.520 1.530 1.510 1.540 280,000 425,590 1.5200 1.254 1.254 1.262 1.245 1.270 339,485 1.2536 1.33%
2011-05-12 0 1.500 1.500 1.510 1.500 1.540 1,132,000 1,719,640 1.5191 1.237 1.237 1.245 1.237 1.270 1,372,489 1.2529 -1.96%
2011-05-11 0 1.530 1.520 1.540 1.500 1.580 483,000 745,640 1.5438 1.262 1.254 1.270 1.237 1.303 585,611 1.2733 0.66%
2011-05-09 0 1.520 1.510 1.520 1.500 1.540 687,000 1,042,450 1.5174 1.254 1.245 1.254 1.237 1.270 832,950 1.2515 -0.65%
2011-05-06 0 1.530 1.530 1.550 1.520 1.570 601,000 924,460 1.5382 1.262 1.262 1.278 1.254 1.295 728,680 1.2687 -1.92%
2011-05-05 0 1.560 1.560 1.570 1.550 1.580 678,000 1,065,220 1.5711 1.287 1.287 1.295 1.278 1.303 822,038 1.2958 -0.00%
2011-05-04 0 1.610 1.610 1.620 1.590 1.620 961,000 1,542,470 1.6051 1.287 1.287 1.295 1.271 1.295 1,202,505 1.2827 0.00%
2011-05-03 0 1.610 1.610 1.620 1.600 1.640 672,000 1,082,910 1.6115 1.287 1.287 1.295 1.279 1.311 840,878 1.2878 0.00%
2011-04-29 0 1.610 1.610 1.620 1.600 1.640 667,000 1,081,650 1.6217 1.287 1.287 1.295 1.279 1.311 834,621 1.2960 -0.62%
2011-04-28 0 1.620 1.620 1.640 1.620 1.660 463,000 759,480 1.6403 1.295 1.295 1.311 1.295 1.327 579,355 1.3109 -1.82%
2011-04-27 0 1.650 1.650 1.660 1.650 1.700 1,289,000 2,162,610 1.6777 1.319 1.319 1.327 1.319 1.359 1,612,934 1.3408 -1.20%
2011-04-26 0 1.670 1.660 1.680 1.650 1.700 1,205,500 2,013,750 1.6705 1.335 1.327 1.343 1.319 1.359 1,508,450 1.3350 -1.18%
2011-04-21 0 1.690 1.680 1.690 1.640 1.710 3,095,000 5,198,940 1.6798 1.351 1.343 1.351 1.311 1.367 3,872,793 1.3424 3.05%
2011-04-20 0 1.640 1.640 1.650 1.620 1.640 893,000 1,461,510 1.6366 1.311 1.311 1.319 1.295 1.311 1,117,416 1.3079 0.61%
2011-04-19 0 1.630 1.630 1.650 1.610 1.650 993,000 1,611,420 1.6228 1.303 1.303 1.319 1.287 1.319 1,242,547 1.2969 -1.21%
2011-04-18 0 1.650 1.640 1.650 1.630 1.650 632,000 1,036,470 1.6400 1.319 1.311 1.319 1.303 1.319 790,825 1.3106 0.00%
2011-04-15 0 1.650 1.640 1.660 1.630 1.680 1,138,000 1,885,380 1.6567 1.319 1.311 1.327 1.303 1.343 1,423,986 1.3240 0.00%
2011-04-14 0 1.650 1.650 1.660 1.630 1.670 1,287,000 2,136,080 1.6597 1.319 1.319 1.327 1.303 1.335 1,610,431 1.3264 0.00%
2011-04-13 0 1.650 1.640 1.660 1.620 1.660 1,067,000 1,757,000 1.6467 1.319 1.311 1.327 1.295 1.327 1,335,144 1.3160 1.23%
2011-04-12 0 1.630 1.620 1.630 1.620 1.660 1,229,000 2,010,320 1.6357 1.303 1.295 1.303 1.295 1.327 1,537,855 1.3072 -2.98%
2011-04-11 0 1.680 1.670 1.680 1.630 1.690 2,466,000 4,099,430 1.6624 1.343 1.335 1.343 1.303 1.351 3,085,721 1.3285 -0.59%
2011-04-08 0 1.690 1.670 1.680 1.580 1.690 6,482,000 10,666,740 1.6456 1.351 1.335 1.343 1.263 1.351 8,110,967 1.3151 6.96%
2011-04-07 0 1.580 1.580 1.590 1.550 1.600 1,651,000 2,608,750 1.5801 1.263 1.263 1.271 1.239 1.279 2,065,906 1.2628 1.28%
2011-04-06 0 1.560 1.560 1.570 1.530 1.580 695,000 1,083,970 1.5597 1.247 1.247 1.255 1.223 1.263 869,658 1.2464 0.00%
2011-04-04 0 1.560 1.550 1.560 1.500 1.560 1,614,000 2,481,750 1.5376 1.247 1.239 1.247 1.199 1.247 2,019,608 1.2288 4.00%
2011-04-01 0 1.500 1.490 1.500 1.480 1.530 1,600,000 2,398,760 1.4992 1.199 1.191 1.199 1.183 1.223 2,002,090 1.1981 -1.96%
2011-03-31 0 1.530 1.520 1.540 1.500 1.550 1,674,000 2,547,580 1.5219 1.223 1.215 1.231 1.199 1.239 2,094,687 1.2162 -1.29%
2011-03-30 0 1.550 1.540 1.560 1.530 1.570 442,000 683,790 1.5470 1.239 1.231 1.247 1.223 1.255 553,077 1.2363 0.65%
2011-03-29 0 1.540 1.540 1.550 1.510 1.560 516,000 793,370 1.5375 1.231 1.231 1.239 1.207 1.247 645,674 1.2287 -0.65%
2011-03-28 0 1.550 1.550 1.560 1.550 1.580 602,000 936,540 1.5557 1.239 1.239 1.247 1.239 1.263 753,286 1.2433 -1.90%
2011-03-25 0 1.580 1.580 1.590 1.560 1.600 1,058,000 1,678,380 1.5864 1.263 1.263 1.271 1.247 1.279 1,323,882 1.2678 0.64%
2011-03-24 0 1.570 1.560 1.580 1.550 1.580 1,691,000 2,658,090 1.5719 1.255 1.247 1.263 1.239 1.263 2,115,959 1.2562 0.64%
2011-03-23 0 1.560 1.560 1.570 1.550 1.570 316,000 491,990 1.5569 1.247 1.247 1.255 1.239 1.255 395,413 1.2442 -0.64%
2011-03-22 0 1.570 1.560 1.570 1.550 1.580 1,220,000 1,904,090 1.5607 1.255 1.247 1.255 1.239 1.263 1,526,594 1.2473 0.64%
2011-03-21 0 1.560 1.550 1.560 1.540 1.600 1,373,000 2,154,050 1.5689 1.247 1.239 1.247 1.231 1.279 1,718,043 1.2538 0.00%
2011-03-18 0 1.560 1.530 1.560 1.490 1.560 1,481,000 2,269,910 1.5327 1.247 1.223 1.247 1.191 1.247 1,853,184 1.2249 1.96%
2011-03-17 0 1.530 1.490 1.540 1.480 1.530 1,384,000 2,086,360 1.5075 1.223 1.191 1.231 1.183 1.223 1,731,808 1.2047 -1.29%
2011-03-16 0 1.550 1.540 1.550 1.520 1.550 1,208,000 1,858,750 1.5387 1.239 1.231 1.239 1.215 1.239 1,511,578 1.2297 1.97%
2011-03-15 0 1.520 1.520 1.550 1.500 1.580 2,674,000 4,047,690 1.5137 1.215 1.215 1.239 1.199 1.263 3,345,993 1.2097 -2.56%
2011-03-14 0 1.560 1.560 1.570 1.500 1.580 2,307,000 3,598,520 1.5598 1.247 1.247 1.255 1.199 1.263 2,886,763 1.2466 3.31%
2011-03-11 0 1.510 1.510 1.520 1.490 1.550 903,000 1,373,510 1.5211 1.207 1.207 1.215 1.191 1.239 1,129,929 1.2156 -1.31%
2011-03-10 0 1.530 1.530 1.540 1.520 1.550 1,019,000 1,568,790 1.5395 1.223 1.223 1.231 1.215 1.239 1,275,081 1.2303 -0.65%
2011-03-09 0 1.540 1.530 1.540 1.500 1.580 1,496,000 2,286,760 1.5286 1.231 1.223 1.231 1.199 1.263 1,871,954 1.2216 -0.65%
2011-03-08 0 1.550 1.540 1.550 1.540 1.590 727,000 1,135,560 1.5620 1.239 1.231 1.239 1.231 1.271 909,700 1.2483 -1.90%
2011-03-07 0 1.580 1.560 1.580 1.520 1.580 976,000 1,529,330 1.5669 1.263 1.247 1.263 1.215 1.263 1,221,275 1.2522 1.94%
2011-03-04 0 1.550 1.550 1.560 1.530 1.600 779,000 1,212,060 1.5559 1.239 1.239 1.247 1.223 1.279 974,768 1.2434 -1.27%
2011-03-03 0 1.570 1.570 1.580 1.500 1.570 2,369,000 3,672,200 1.5501 1.255 1.255 1.263 1.199 1.255 2,964,344 1.2388 4.67%
2011-03-02 0 1.500 1.490 1.500 1.450 1.500 535,000 784,420 1.4662 1.199 1.191 1.199 1.159 1.199 669,449 1.1717 2.04%
2011-03-01 0 1.470 1.470 1.480 1.460 1.490 560,000 828,690 1.4798 1.175 1.175 1.183 1.167 1.191 700,731 1.1826 1.38%
2011-02-28 0 1.450 1.450 1.460 1.420 1.480 929,000 1,351,460 1.4547 1.159 1.159 1.167 1.135 1.183 1,162,463 1.1626 -1.36%
2011-02-25 0 1.470 1.470 1.480 1.430 1.490 558,000 817,170 1.4645 1.175 1.175 1.183 1.143 1.191 698,229 1.1703 2.80%
2011-02-24 0 1.430 1.430 1.440 1.430 1.480 1,616,000 2,352,150 1.4555 1.143 1.143 1.151 1.143 1.183 2,022,111 1.1632 -2.72%
2011-02-23 0 1.470 1.470 1.480 1.450 1.510 1,724,000 2,539,890 1.4733 1.175 1.175 1.183 1.159 1.207 2,157,252 1.1774 -2.65%
2011-02-22 0 1.510 1.510 1.520 1.510 1.550 1,902,000 2,891,820 1.5204 1.207 1.207 1.215 1.207 1.239 2,379,984 1.2151 -3.82%
2011-02-21 0 1.570 1.560 1.570 1.550 1.600 1,394,000 2,179,070 1.5632 1.255 1.247 1.255 1.239 1.279 1,744,321 1.2492 0.00%
2011-02-18 0 1.570 1.560 1.570 1.540 1.590 980,000 1,523,600 1.5547 1.255 1.247 1.255 1.231 1.271 1,226,280 1.2425 -0.63%
2011-02-17 0 1.580 1.570 1.580 1.520 1.580 990,000 1,534,490 1.5500 1.263 1.255 1.263 1.215 1.263 1,238,793 1.2387 3.27%
2011-02-16 0 1.530 1.530 1.550 1.500 1.540 1,888,000 2,871,940 1.5212 1.223 1.223 1.239 1.199 1.231 2,362,466 1.2157 -1.92%
2011-02-15 0 1.560 1.560 1.570 1.560 1.610 2,589,000 4,077,210 1.5748 1.247 1.247 1.255 1.247 1.287 3,239,632 1.2585 -1.27%
2011-02-14 0 1.580 1.570 1.580 1.550 1.620 3,380,000 5,357,820 1.5852 1.263 1.255 1.263 1.239 1.295 4,229,415 1.2668 5.33%
2011-02-11 0 1.500 1.490 1.500 1.450 1.550 4,386,000 6,518,670 1.4862 1.199 1.191 1.199 1.159 1.239 5,488,229 1.1878 -1.96%
2011-02-10 0 1.530 1.530 1.540 1.510 1.600 7,054,000 10,824,620 1.5345 1.223 1.223 1.231 1.207 1.279 8,826,714 1.2263 -4.38%
2011-02-09 0 1.600 1.600 1.610 1.600 1.650 6,703,000 10,834,060 1.6163 1.279 1.279 1.287 1.279 1.319 8,387,505 1.2917 -0.62%
2011-02-08 0 1.610 1.600 1.630 1.600 1.750 23,301,100 38,363,485 1.6464 1.287 1.279 1.303 1.279 1.399 29,156,810 1.3158 -19.90%
2011-02-07 0 2.010 2.010 2.030 2.000 2.070 1,013,000 2,051,680 2.0254 1.606 1.606 1.622 1.598 1.654 1,267,573 1.6186 -0.99%
2011-02-02 0 2.030 2.020 2.030 1.970 2.040 1,030,000 2,071,860 2.0115 1.622 1.614 1.622 1.574 1.630 1,288,845 1.6075 3.57%
2011-02-01 0 1.960 1.950 1.960 1.930 1.960 953,000 1,854,320 1.9458 1.566 1.558 1.566 1.542 1.566 1,192,495 1.5550 1.03%
2011-01-31 0 1.940 1.940 1.950 1.900 1.980 3,368,000 6,484,880 1.9254 1.550 1.550 1.558 1.518 1.582 4,214,399 1.5387 -3.00%
2011-01-28 0 2.000 1.990 2.000 1.980 2.050 2,639,000 5,293,730 2.0060 1.598 1.590 1.598 1.582 1.638 3,302,197 1.6031 -1.96%
2011-01-27 0 2.040 2.030 2.040 2.010 2.060 719,000 1,465,910 2.0388 1.630 1.622 1.630 1.606 1.646 899,689 1.6294 0.49%
2011-01-26 0 2.030 2.030 2.040 2.010 2.040 856,000 1,729,620 2.0206 1.622 1.622 1.630 1.606 1.630 1,071,118 1.6148 0.00%
2011-01-25 0 2.030 2.030 2.050 2.030 2.060 800,000 1,635,850 2.0448 1.622 1.622 1.638 1.622 1.646 1,001,045 1.6341 0.00%
2011-01-24 0 2.030 2.030 2.050 2.010 2.070 1,374,000 2,808,380 2.0439 1.622 1.622 1.638 1.606 1.654 1,719,295 1.6334 -1.93%
2011-01-21 0 2.070 2.060 2.070 2.070 2.150 1,476,000 3,082,010 2.0881 1.654 1.646 1.654 1.654 1.718 1,846,928 1.6687 0.00%
2011-01-20 0 2.070 2.070 2.080 2.060 2.100 2,642,000 5,481,430 2.0747 1.654 1.654 1.662 1.646 1.678 3,305,951 1.6580 -1.90%
2011-01-19 0 2.110 2.110 2.120 2.110 2.140 1,192,500 2,531,645 2.1230 1.686 1.686 1.694 1.686 1.710 1,492,183 1.6966 0.00%
2011-01-18 0 2.110 2.100 2.110 2.100 2.120 1,159,000 2,444,620 2.1092 1.686 1.678 1.686 1.678 1.694 1,450,264 1.6856 0.00%
2011-01-17 0 2.110 2.100 2.110 2.090 2.140 1,802,000 3,791,100 2.1038 1.686 1.678 1.686 1.670 1.710 2,254,854 1.6813 -1.40%
2011-01-14 0 2.140 2.130 2.140 2.120 2.160 2,099,000 4,488,970 2.1386 1.710 1.702 1.710 1.694 1.726 2,626,492 1.7091 0.00%
2011-01-13 0 2.140 2.130 2.140 2.130 2.200 2,029,000 4,382,670 2.1600 1.710 1.702 1.710 1.702 1.758 2,538,900 1.7262 -2.28%
2011-01-12 0 2.190 2.170 2.190 2.170 2.220 1,743,000 3,822,740 2.1932 1.750 1.734 1.750 1.734 1.774 2,181,027 1.7527 0.92%
2011-01-11 0 2.170 2.170 2.190 2.140 2.190 1,530,000 3,311,850 2.1646 1.734 1.734 1.750 1.710 1.750 1,914,498 1.7299 1.40%
2011-01-10 0 2.140 2.140 2.150 2.130 2.210 2,581,000 5,538,720 2.1460 1.710 1.710 1.718 1.702 1.766 3,229,621 1.7150 -1.38%
2011-01-07 0 2.170 2.170 2.180 2.170 2.210 1,378,000 3,014,750 2.1878 1.734 1.734 1.742 1.734 1.766 1,724,300 1.7484 -0.91%
2011-01-06 0 2.190 2.190 2.200 2.180 2.210 2,224,000 4,868,840 2.1892 1.750 1.750 1.758 1.742 1.766 2,782,905 1.7496 -1.35%
2011-01-05 0 2.220 2.210 2.220 2.190 2.250 2,262,000 4,996,690 2.2090 1.774 1.766 1.774 1.750 1.798 2,830,455 1.7653 -1.33%
2011-01-04 0 2.250 2.240 2.250 2.210 2.300 5,577,000 12,579,790 2.2557 1.798 1.790 1.798 1.766 1.838 6,978,534 1.8026 0.90%
2011-01-03 0 2.230 2.220 2.230 2.170 2.250 3,043,000 6,771,700 2.2253 1.782 1.774 1.782 1.734 1.798 3,807,725 1.7784 3.72%
2010-12-31 0 2.150 2.140 2.160 2.140 2.170 533,000 1,145,570 2.1493 1.718 1.710 1.726 1.710 1.734 666,946 1.7176 0.00%
2010-12-30 0 2.150 2.150 2.160 2.120 2.170 1,155,000 2,482,090 2.1490 1.718 1.718 1.726 1.694 1.734 1,445,259 1.7174 -0.46%
2010-12-29 0 2.160 2.150 2.160 2.140 2.160 972,000 2,095,670 2.1560 1.726 1.718 1.726 1.710 1.726 1,216,270 1.7230 1.41%
2010-12-28 0 2.130 2.130 2.140 2.120 2.170 2,594,000 5,544,920 2.1376 1.702 1.702 1.710 1.694 1.734 3,245,888 1.7083 0.00%
2010-12-24 0 2.130 2.100 2.130 2.100 2.130 207,000 437,760 2.1148 1.702 1.678 1.702 1.678 1.702 259,020 1.6901 0.47%
2010-12-23 0 2.120 2.110 2.120 2.090 2.120 855,000 1,795,830 2.1004 1.694 1.686 1.694 1.670 1.694 1,069,867 1.6786 -0.47%
2010-12-22 0 2.130 2.120 2.130 2.110 2.150 813,000 1,725,260 2.1221 1.702 1.694 1.702 1.686 1.718 1,017,312 1.6959 0.47%
2010-12-21 0 2.120 2.110 2.130 2.080 2.130 2,226,000 4,693,900 2.1087 1.694 1.686 1.702 1.662 1.702 2,785,408 1.6852 0.00%
2010-12-20 0 2.120 2.110 2.130 2.080 2.170 3,027,514 6,360,764 2.1010 1.694 1.686 1.702 1.662 1.734 3,788,347 1.6790 -2.30%
2010-12-17 0 2.170 2.170 2.180 2.140 2.180 1,992,000 4,303,270 2.1603 1.734 1.734 1.742 1.710 1.742 2,492,602 1.7264 0.46%
2010-12-16 0 2.160 2.160 2.170 2.140 2.200 3,227,000 6,963,880 2.1580 1.726 1.726 1.734 1.710 1.758 4,037,965 1.7246 -1.82%
2010-12-15 0 2.200 2.190 2.200 2.200 2.280 2,595,000 5,796,990 2.2339 1.758 1.750 1.758 1.758 1.822 3,247,140 1.7853 -3.08%
2010-12-14 0 2.270 2.260 2.270 2.200 2.310 5,827,000 13,151,650 2.2570 1.814 1.806 1.814 1.758 1.846 7,291,361 1.8037 4.13%
2010-12-13 0 2.180 2.180 2.200 2.130 2.200 4,018,000 8,740,530 2.1753 1.742 1.742 1.758 1.702 1.758 5,027,748 1.7385 2.35%
2010-12-10 0 2.130 2.120 2.140 2.110 2.150 1,834,000 3,899,170 2.1260 1.702 1.694 1.710 1.686 1.718 2,294,896 1.6991 -0.93%
2010-12-09 0 2.150 2.150 2.160 2.130 2.160 2,157,000 4,632,360 2.1476 1.718 1.718 1.726 1.702 1.726 2,699,067 1.7163 0.94%
2010-12-08 0 2.130 2.130 2.140 2.100 2.180 1,873,000 3,998,150 2.1346 1.702 1.702 1.710 1.678 1.742 2,343,696 1.7059 -2.29%
2010-12-07 0 2.180 2.180 2.190 2.130 2.180 1,309,259 2,839,022 2.1684 1.742 1.742 1.750 1.702 1.742 1,638,284 1.7329 0.93%
2010-12-06 0 2.160 2.150 2.160 2.150 2.190 2,068,000 4,505,360 2.1786 1.726 1.718 1.726 1.718 1.750 2,587,701 1.7411 0.00%
2010-12-03 0 2.160 2.150 2.160 2.150 2.190 1,715,000 3,726,790 2.1731 1.726 1.718 1.726 1.718 1.750 2,145,990 1.7366 -0.46%
2010-12-02 0 2.170 2.160 2.170 2.160 2.240 1,577,000 3,448,040 2.1865 1.734 1.726 1.734 1.726 1.790 1,973,310 1.7473 0.00%
2010-12-01 0 2.170 2.170 2.180 2.140 2.180 1,200,000 2,597,690 2.1647 1.734 1.734 1.742 1.710 1.742 1,501,567 1.7300 1.40%
2010-11-30 0 2.140 2.150 2.160 2.110 2.150 2,153,000 4,577,020 2.1259 1.710 1.718 1.726 1.686 1.718 2,694,062 1.6989 -0.47%
2010-11-29 0 2.150 2.140 2.150 2.110 2.170 2,040,000 4,351,000 2.1328 1.718 1.710 1.718 1.686 1.734 2,552,665 1.7045 -0.92%
2010-11-26 0 2.170 2.170 2.180 2.150 2.200 2,192,000 4,764,360 2.1735 1.734 1.734 1.742 1.718 1.758 2,742,863 1.7370 -1.36%
2010-11-25 0 2.200 2.190 2.200 2.180 2.230 2,900,000 6,397,350 2.2060 1.758 1.750 1.758 1.742 1.782 3,628,788 1.7629 1.38%
2010-11-24 0 2.170 2.160 2.170 2.150 2.230 4,172,000 9,164,430 2.1967 1.734 1.726 1.734 1.718 1.782 5,220,449 1.7555 0.00%
2010-11-23 0 2.170 2.160 2.170 2.160 2.250 2,117,000 4,623,200 2.1838 1.734 1.726 1.734 1.726 1.798 2,649,015 1.7453 -3.56%
2010-11-22 0 2.250 2.230 2.250 2.180 2.260 5,767,000 12,857,690 2.2295 1.798 1.782 1.798 1.742 1.806 7,216,283 1.7818 3.21%
2010-11-19 0 2.180 2.180 2.190 2.130 2.200 4,180,000 9,061,030 2.1677 1.742 1.742 1.750 1.702 1.758 5,230,460 1.7324 0.46%
2010-11-18 0 2.170 2.160 2.170 2.080 2.170 5,392,000 11,473,660 2.1279 1.734 1.726 1.734 1.662 1.734 6,747,043 1.7005 5.34%
2010-11-17 0 2.060 2.050 2.060 2.040 2.120 5,898,000 12,227,840 2.0732 1.646 1.638 1.646 1.630 1.694 7,380,204 1.6568 -4.19%
2010-11-16 0 2.150 2.150 2.160 2.090 2.290 5,679,000 12,387,040 2.1812 1.718 1.718 1.726 1.670 1.830 7,106,168 1.7431 -4.44%
2010-11-15 0 2.250 2.250 2.260 2.230 2.290 3,933,000 8,870,840 2.2555 1.798 1.798 1.806 1.782 1.830 4,921,387 1.8025 0.45%
2010-11-12 0 2.240 2.240 2.250 2.230 2.370 10,211,000 23,408,050 2.2924 1.790 1.790 1.798 1.782 1.894 12,777,087 1.8320 -3.86%
2010-11-11 0 2.330 2.320 2.330 2.300 2.420 8,179,000 19,355,430 2.3665 1.862 1.854 1.862 1.838 1.934 10,234,433 1.8912 2.19%
2010-11-10 0 2.280 2.280 2.300 2.260 2.300 3,223,000 7,358,670 2.2832 1.822 1.822 1.838 1.806 1.838 4,032,960 1.8246 -0.44%
2010-11-09 0 2.290 2.290 2.310 2.270 2.320 4,237,000 9,716,110 2.2932 1.830 1.830 1.846 1.814 1.854 5,301,784 1.8326 -1.29%
2010-11-08 0 2.320 2.310 2.320 2.260 2.360 7,754,000 17,967,290 2.3172 1.854 1.846 1.854 1.806 1.886 9,702,628 1.8518 0.43%
2010-11-05 0 2.310 2.310 2.320 2.300 2.450 19,766,075 47,196,986 2.3878 1.846 1.846 1.854 1.838 1.958 24,733,412 1.9082 -2.53%
2010-11-04 0 2.370 2.360 2.370 2.250 2.380 38,346,000 88,960,000 2.3199 1.894 1.886 1.894 1.798 1.902 47,982,586 1.8540 6.76%
2010-11-03 0 2.220 2.220 2.230 2.130 2.230 10,154,000 22,113,970 2.1779 1.774 1.774 1.782 1.702 1.782 12,705,763 1.7405 2.78%
2010-11-02 0 2.160 2.160 2.170 2.150 2.230 5,565,180 12,093,069 2.1730 1.726 1.726 1.734 1.718 1.782 6,963,744 1.7366 -0.92%
2010-11-01 0 2.180 2.160 2.180 2.080 2.200 12,075,000 25,911,480 2.1459 1.742 1.726 1.742 1.662 1.758 15,109,522 1.7149 5.31%
2010-10-29 0 2.070 2.070 2.080 2.040 2.100 4,456,000 9,202,810 2.0653 1.654 1.654 1.662 1.630 1.678 5,575,820 1.6505 0.49%
2010-10-28 0 2.060 2.060 2.080 2.050 2.110 2,164,000 4,497,120 2.0782 1.646 1.646 1.662 1.638 1.686 2,707,827 1.6608 -1.44%
2010-10-27 0 2.090 2.090 2.100 2.080 2.170 4,942,000 10,460,620 2.1167 1.670 1.670 1.678 1.662 1.734 6,183,955 1.6916 -3.24%
2010-10-26 0 2.160 2.150 2.170 2.150 2.250 9,462,000 20,739,490 2.1919 1.726 1.718 1.734 1.718 1.798 11,839,859 1.7517 -1.37%
2010-10-25 0 2.190 2.190 2.200 2.020 2.200 14,365,000 30,368,430 2.1141 1.750 1.750 1.758 1.614 1.758 17,975,013 1.6895 6.83%
2010-10-22 0 2.050 2.040 2.050 2.040 2.080 3,136,000 6,473,000 2.0641 1.638 1.630 1.638 1.630 1.662 3,924,096 1.6496 -1.44%
2010-10-21 0 2.080 2.080 2.090 2.060 2.120 2,387,000 4,988,970 2.0901 1.662 1.662 1.670 1.646 1.694 2,986,868 1.6703 -0.48%
2010-10-20 0 2.090 2.080 2.090 1.990 2.110 7,340,500 15,131,700 2.0614 1.670 1.662 1.670 1.590 1.686 9,185,213 1.6474 -2.34%
2010-10-19 0 2.140 2.130 2.140 2.130 2.180 3,088,000 6,649,640 2.1534 1.710 1.702 1.710 1.702 1.742 3,864,033 1.7209 0.00%
2010-10-18 0 2.140 2.130 2.150 2.110 2.210 5,894,000 12,703,640 2.1554 1.710 1.702 1.718 1.686 1.766 7,375,199 1.7225 0.94%
2010-10-15 0 2.120 2.110 2.120 2.080 2.190 10,297,000 21,897,500 2.1266 1.694 1.686 1.694 1.662 1.750 12,884,700 1.6995 -3.20%
2010-10-14 0 2.190 2.180 2.190 2.160 2.210 6,786,000 14,787,930 2.1792 1.750 1.742 1.750 1.726 1.766 8,491,364 1.7415 0.92%
2010-10-13 0 2.170 2.160 2.170 2.120 2.210 4,612,000 9,925,220 2.1520 1.734 1.726 1.734 1.694 1.766 5,771,024 1.7198 0.00%
2010-10-12 0 2.170 2.170 2.180 2.150 2.210 6,484,000 14,145,880 2.1817 1.734 1.734 1.742 1.718 1.766 8,113,469 1.7435 -1.36%
2010-10-11 0 2.200 2.190 2.200 2.180 2.260 19,112,000 42,414,820 2.2193 1.758 1.750 1.758 1.742 1.806 23,914,963 1.7736 5.77%
2010-10-08 0 2.080 2.050 2.080 1.960 2.110 10,229,000 20,978,050 2.0508 1.662 1.638 1.662 1.566 1.686 12,799,611 1.6390 5.05%
2010-10-07 0 1.980 1.980 1.990 1.940 2.050 4,998,000 9,954,470 1.9917 1.582 1.582 1.590 1.550 1.638 6,254,028 1.5917 -1.98%
2010-10-06 0 2.020 2.020 2.030 2.020 2.100 5,880,000 12,141,000 2.0648 1.614 1.614 1.622 1.614 1.678 7,357,680 1.6501 0.50%
2010-10-05 0 2.010 2.000 2.010 1.920 2.050 7,261,000 14,365,550 1.9785 1.606 1.598 1.606 1.534 1.638 9,085,734 1.5811 -0.50%
2010-10-04 0 2.020 2.010 2.020 1.960 2.080 12,876,000 26,091,520 2.0264 1.614 1.606 1.614 1.566 1.662 16,111,818 1.6194 5.21%
2010-09-30 0 1.920 1.920 1.930 1.760 1.950 16,956,000 31,715,140 1.8704 1.534 1.534 1.542 1.407 1.558 21,217,147 1.4948 9.09%
2010-09-29 0 1.760 1.760 1.770 1.700 1.790 7,675,000 13,525,040 1.7622 1.407 1.407 1.415 1.359 1.431 9,603,775 1.4083 3.53%
2010-09-28 0 1.700 1.700 1.710 1.690 1.720 1,758,000 2,995,010 1.7036 1.359 1.359 1.367 1.351 1.375 2,199,796 1.3615 -1.16%
2010-09-27 0 1.720 1.710 1.720 1.690 1.720 3,715,000 6,350,310 1.7094 1.375 1.367 1.375 1.351 1.375 4,648,602 1.3661 1.78%
2010-09-24 0 1.690 1.690 1.700 1.680 1.720 3,688,000 6,253,110 1.6955 1.351 1.351 1.359 1.343 1.375 4,614,817 1.3550 -1.74%
2010-09-22 0 1.720 1.710 1.720 1.700 1.740 1,060,000 1,812,640 1.7100 1.375 1.367 1.375 1.359 1.391 1,326,385 1.3666 0.00%
2010-09-21 0 1.720 1.710 1.720 1.710 1.750 2,735,000 4,704,850 1.7202 1.375 1.367 1.375 1.367 1.399 3,422,322 1.3748 -0.58%
2010-09-20 0 1.730 1.730 1.740 1.710 1.740 1,686,000 2,912,180 1.7273 1.383 1.383 1.391 1.367 1.391 2,109,702 1.3804 1.17%
2010-09-17 0 1.710 1.700 1.710 1.670 1.710 1,503,000 2,541,290 1.6908 1.367 1.359 1.367 1.335 1.367 1,880,713 1.3512 1.79%
2010-09-16 0 1.680 1.670 1.680 1.660 1.710 1,056,000 1,778,570 1.6843 1.343 1.335 1.343 1.327 1.367 1,321,379 1.3460 -1.18%
2010-09-15 0 1.700 1.700 1.710 1.690 1.730 1,398,000 2,393,150 1.7118 1.359 1.359 1.367 1.351 1.383 1,749,326 1.3680 -1.16%
2010-09-14 0 1.720 1.710 1.720 1.710 1.760 1,038,000 1,788,270 1.7228 1.375 1.367 1.375 1.367 1.407 1,298,856 1.3768 0.00%
2010-09-13 0 1.720 1.710 1.720 1.700 1.760 2,784,000 4,820,690 1.7316 1.375 1.367 1.375 1.359 1.407 3,483,636 1.3838 1.78%
2010-09-10 0 1.690 1.680 1.690 1.680 1.720 1,648,000 2,794,900 1.6959 1.351 1.343 1.351 1.343 1.375 2,062,153 1.3553 -0.59%
2010-09-09 0 1.700 1.690 1.700 1.690 1.770 4,926,000 8,435,480 1.7124 1.359 1.351 1.359 1.351 1.415 6,163,934 1.3685 0.59%
2010-09-08 0 1.690 1.680 1.700 1.650 1.700 2,130,500 3,568,150 1.6748 1.351 1.343 1.359 1.319 1.359 2,665,908 1.3384 -0.59%
2010-09-07 0 1.750 1.750 1.760 1.730 1.800 5,013,000 8,852,100 1.7658 1.359 1.359 1.366 1.343 1.397 6,457,292 1.3709 -1.13%
2010-09-06 0 1.770 1.760 1.770 1.730 1.770 2,826,000 4,951,330 1.7521 1.374 1.366 1.374 1.343 1.374 3,640,197 1.3602 2.91%
2010-09-03 0 1.720 1.710 1.730 1.700 1.740 1,448,000 2,484,370 1.7157 1.335 1.328 1.343 1.320 1.351 1,865,182 1.3320 0.00%
2010-09-02 0 1.720 1.710 1.720 1.700 1.740 1,711,000 2,944,730 1.7211 1.335 1.328 1.335 1.320 1.351 2,203,955 1.3361 1.78%
2010-09-01 0 1.690 1.680 1.690 1.670 1.700 1,119,000 1,885,010 1.6845 1.312 1.304 1.312 1.296 1.320 1,441,394 1.3078 1.81%
2010-08-31 0 1.660 1.660 1.670 1.630 1.670 1,070,000 1,768,120 1.6524 1.289 1.289 1.296 1.265 1.296 1,378,277 1.2828 1.22%
2010-08-30 0 1.640 1.640 1.650 1.610 1.660 1,279,000 2,096,200 1.6389 1.273 1.273 1.281 1.250 1.289 1,647,492 1.2724 2.50%
2010-08-27 0 1.600 1.600 1.610 1.590 1.640 2,522,000 4,068,940 1.6134 1.242 1.242 1.250 1.234 1.273 3,248,612 1.2525 -2.44%
2010-08-26 0 1.640 1.630 1.640 1.620 1.680 3,173,000 5,227,720 1.6476 1.273 1.265 1.273 1.258 1.304 4,087,171 1.2791 -2.38%
2010-08-25 0 1.680 1.670 1.680 1.670 1.710 1,479,000 2,478,140 1.6756 1.304 1.296 1.304 1.296 1.328 1,905,114 1.3008 0.00%
2010-08-24 0 1.680 1.680 1.690 1.650 1.720 2,851,000 4,828,510 1.6936 1.304 1.304 1.312 1.281 1.335 3,672,400 1.3148 1.20%
2010-08-23 0 1.660 1.660 1.670 1.640 1.780 9,627,000 16,257,300 1.6887 1.289 1.289 1.296 1.273 1.382 12,400,628 1.3110 -7.78%
2010-08-20 0 1.800 1.790 1.800 1.800 1.870 4,539,000 8,277,820 1.8237 1.397 1.390 1.397 1.397 1.452 5,846,728 1.4158 -3.74%
2010-08-19 0 1.870 1.860 1.870 1.770 1.890 11,055,000 20,208,360 1.8280 1.452 1.444 1.452 1.374 1.467 14,240,048 1.4191 6.25%
2010-08-18 0 1.760 1.760 1.770 1.710 1.790 5,657,000 9,889,910 1.7483 1.366 1.366 1.374 1.328 1.390 7,286,834 1.3572 2.92%
2010-08-17 0 1.710 1.710 1.720 1.690 1.710 806,000 1,367,200 1.6963 1.328 1.328 1.335 1.312 1.328 1,038,216 1.3169 0.59%
2010-08-16 0 1.700 1.690 1.700 1.650 1.710 1,629,000 2,773,980 1.7029 1.320 1.312 1.320 1.281 1.328 2,098,330 1.3220 0.59%
2010-08-13 0 1.690 1.690 1.700 1.630 1.700 1,565,000 2,604,370 1.6641 1.312 1.312 1.320 1.265 1.320 2,015,891 1.2919 1.81%
2010-08-12 0 1.660 1.660 1.670 1.640 1.670 1,191,000 1,972,330 1.6560 1.289 1.289 1.296 1.273 1.296 1,534,138 1.2856 -0.60%
2010-08-11 0 1.670 1.660 1.670 1.660 1.690 1,367,000 2,289,030 1.6745 1.296 1.289 1.296 1.289 1.312 1,760,845 1.3000 0.00%
2010-08-10 0 1.670 1.660 1.680 1.660 1.720 2,706,000 4,573,780 1.6902 1.296 1.289 1.304 1.289 1.335 3,485,624 1.3122 -3.47%
2010-08-09 0 1.730 1.720 1.730 1.660 1.740 3,719,000 6,393,640 1.7192 1.343 1.335 1.343 1.289 1.351 4,790,478 1.3347 3.59%
2010-08-06 0 1.670 1.670 1.680 1.640 1.680 2,191,000 3,632,400 1.6579 1.296 1.296 1.304 1.273 1.304 2,822,247 1.2871 -0.60%
2010-08-05 0 1.680 1.660 1.680 1.660 1.690 1,010,000 1,692,260 1.6755 1.304 1.289 1.304 1.289 1.312 1,300,990 1.3007 0.60%
2010-08-04 0 1.670 1.660 1.670 1.630 1.700 1,818,000 3,021,140 1.6618 1.296 1.289 1.296 1.265 1.320 2,341,783 1.2901 -0.60%
2010-08-03 0 1.680 1.670 1.690 1.670 1.760 4,357,000 7,442,260 1.7081 1.304 1.296 1.312 1.296 1.366 5,612,292 1.3261 -2.89%
2010-08-02 0 1.730 1.720 1.730 1.720 1.760 2,993,000 5,206,440 1.7395 1.343 1.335 1.343 1.335 1.366 3,855,311 1.3505 1.17%
2010-07-30 0 1.710 1.700 1.710 1.680 1.770 9,407,000 16,314,510 1.7343 1.328 1.320 1.328 1.304 1.374 12,117,244 1.3464 3.64%
2010-07-29 0 1.650 1.640 1.650 1.630 1.660 2,157,000 3,555,500 1.6484 1.281 1.273 1.281 1.265 1.289 2,778,452 1.2797 0.00%
2010-07-28 0 1.650 1.640 1.650 1.610 1.670 3,084,000 5,108,360 1.6564 1.281 1.273 1.281 1.250 1.296 3,972,529 1.2859 1.23%
2010-07-27 0 1.630 1.620 1.630 1.600 1.640 1,462,000 2,371,960 1.6224 1.265 1.258 1.265 1.242 1.273 1,883,216 1.2595 -0.61%
2010-07-26 0 1.640 1.620 1.630 1.590 1.640 1,996,000 3,231,160 1.6188 1.273 1.258 1.265 1.234 1.273 2,571,066 1.2567 2.50%
2010-07-23 0 1.600 1.590 1.600 1.590 1.680 7,104,000 11,625,970 1.6365 1.242 1.234 1.242 1.234 1.304 9,150,728 1.2705 -2.44%
2010-07-22 0 1.640 1.630 1.640 1.510 1.660 9,614,000 15,340,890 1.5957 1.273 1.265 1.273 1.172 1.289 12,383,883 1.2388 6.49%
2010-07-21 0 1.540 1.540 1.550 1.500 1.540 2,685,000 4,092,750 1.5243 1.196 1.196 1.203 1.164 1.196 3,458,573 1.1834 3.36%
2010-07-20 0 1.490 1.490 1.500 1.480 1.520 976,000 1,460,260 1.4962 1.157 1.157 1.164 1.149 1.180 1,257,195 1.1615 -0.67%
2010-07-19 0 1.500 1.480 1.500 1.460 1.500 1,130,000 1,677,760 1.4847 1.164 1.149 1.164 1.133 1.164 1,455,563 1.1527 0.00%
2010-07-16 0 1.500 1.490 1.500 1.460 1.500 883,000 1,304,960 1.4779 1.164 1.157 1.164 1.133 1.164 1,137,401 1.1473 1.35%
2010-07-15 0 1.480 1.460 1.480 1.440 1.500 1,001,000 1,473,890 1.4724 1.149 1.133 1.149 1.118 1.164 1,289,397 1.1431 -1.33%
2010-07-14 0 1.500 1.490 1.520 1.490 1.540 985,000 1,488,420 1.5111 1.164 1.157 1.180 1.157 1.196 1,268,788 1.1731 -0.66%
2010-07-13 0 1.510 1.490 1.510 1.480 1.530 1,257,000 1,880,540 1.4961 1.172 1.157 1.172 1.149 1.188 1,619,153 1.1614 0.00%
2010-07-12 0 1.510 1.510 1.520 1.510 1.540 940,000 1,428,940 1.5201 1.172 1.172 1.180 1.172 1.196 1,210,823 1.1801 -1.31%
2010-07-09 0 1.530 1.530 1.540 1.490 1.560 2,383,000 3,664,750 1.5379 1.188 1.188 1.196 1.157 1.211 3,069,564 1.1939 2.00%
2010-07-08 0 1.500 1.490 1.510 1.480 1.510 635,000 946,560 1.4906 1.164 1.157 1.172 1.149 1.172 817,949 1.1572 1.35%
2010-07-07 0 1.480 1.490 1.500 1.480 1.520 1,313,000 1,954,330 1.4884 1.149 1.157 1.164 1.149 1.180 1,691,287 1.1555 -1.33%
2010-07-06 0 1.500 1.500 1.510 1.470 1.510 1,919,000 2,845,280 1.4827 1.164 1.164 1.172 1.141 1.172 2,471,882 1.1511 0.67%
2010-07-05 0 1.490 1.480 1.500 1.470 1.500 544,000 807,680 1.4847 1.157 1.149 1.164 1.141 1.164 700,731 1.1526 -1.97%
2010-07-02 0 1.520 1.520 1.530 1.480 1.570 1,848,000 2,790,990 1.5103 1.180 1.180 1.188 1.149 1.219 2,380,426 1.1725 -2.56%
2010-06-30 0 1.560 1.560 1.570 1.440 1.630 10,809,000 16,971,960 1.5702 1.211 1.211 1.219 1.118 1.265 13,923,173 1.2190 8.33%
2010-06-29 1 - - - - - 0 0 - 1.118 - - - - 0 - 0.00%
2010-06-28 0 1.440 1.430 1.450 1.410 1.480 1,478,000 2,130,060 1.4412 1.118 1.110 1.126 1.095 1.149 1,903,826 1.1188 -1.37%
2010-06-25 0 1.460 1.450 1.460 1.430 1.480 975,000 1,413,220 1.4495 1.133 1.126 1.133 1.110 1.149 1,255,907 1.1253 -1.35%
2010-06-24 0 1.480 1.470 1.480 1.470 1.510 630,000 931,120 1.4780 1.149 1.141 1.149 1.141 1.172 811,509 1.1474 -0.67%
2010-06-23 0 1.490 1.490 1.500 1.480 1.510 1,322,000 1,971,020 1.4909 1.157 1.157 1.164 1.149 1.172 1,702,880 1.1575 -1.97%
2010-06-22 0 1.520 1.520 1.530 1.520 1.560 1,225,000 1,888,870 1.5419 1.180 1.180 1.188 1.180 1.211 1,577,934 1.1971 -2.56%
2010-06-21 0 1.560 1.550 1.560 1.520 1.560 2,787,000 4,298,750 1.5424 1.211 1.203 1.211 1.180 1.211 3,589,961 1.1974 3.31%
2010-06-18 0 1.510 1.510 1.520 1.490 1.570 1,768,000 2,698,900 1.5265 1.172 1.172 1.180 1.157 1.219 2,277,377 1.1851 -1.31%
2010-06-17 0 1.530 1.530 1.540 1.510 1.570 1,685,000 2,593,620 1.5392 1.188 1.188 1.196 1.172 1.219 2,170,464 1.1950 -1.29%
2010-06-15 0 1.550 1.550 1.560 1.460 1.550 3,667,000 5,584,120 1.5228 1.203 1.203 1.211 1.133 1.203 4,723,497 1.1822 6.90%
2010-06-14 0 1.450 1.450 1.460 1.430 1.460 665,000 964,150 1.4498 1.126 1.126 1.133 1.110 1.133 856,593 1.1256 0.00%
2010-06-11 0 1.450 1.440 1.450 1.430 1.460 835,000 1,205,550 1.4438 1.126 1.118 1.126 1.110 1.133 1,075,571 1.1208 2.84%
2010-06-10 0 1.410 1.400 1.410 1.400 1.450 891,000 1,263,010 1.4175 1.095 1.087 1.095 1.087 1.126 1,147,705 1.1005 -0.70%
2010-06-09 0 1.420 1.410 1.420 1.390 1.430 897,000 1,260,070 1.4048 1.102 1.095 1.102 1.079 1.110 1,155,434 1.0906 2.90%
2010-06-08 0 1.380 1.380 1.400 1.370 1.410 594,000 824,800 1.3886 1.071 1.071 1.087 1.064 1.095 765,137 1.0780 0.00%
2010-06-07 0 1.380 1.380 1.400 1.350 1.410 1,749,000 2,403,940 1.3745 1.071 1.071 1.087 1.048 1.095 2,252,903 1.0670 -3.50%
2010-06-04 0 1.430 1.430 1.440 1.410 1.450 1,820,000 2,608,000 1.4330 1.110 1.110 1.118 1.095 1.126 2,344,359 1.1125 -1.38%
2010-06-03 0 1.450 1.450 1.460 1.440 1.500 1,564,000 2,299,690 1.4704 1.126 1.126 1.133 1.118 1.164 2,014,603 1.1415 -0.68%
2010-06-02 0 1.460 1.450 1.480 1.440 1.500 1,270,000 1,863,090 1.4670 1.133 1.126 1.149 1.118 1.164 1,635,899 1.1389 -0.68%
2010-06-01 0 1.470 1.450 1.470 1.450 1.520 1,821,000 2,678,050 1.4706 1.141 1.126 1.141 1.126 1.180 2,345,647 1.1417 -2.65%
2010-05-31 0 1.510 1.510 1.520 1.490 1.550 1,312,000 1,991,390 1.5178 1.172 1.172 1.180 1.157 1.203 1,689,999 1.1783 -0.66%
2010-05-28 0 1.520 1.510 1.520 1.500 1.600 3,119,000 4,830,570 1.5488 1.180 1.172 1.180 1.164 1.242 4,017,613 1.2023 1.33%
2010-05-27 0 1.500 1.500 1.510 1.380 1.530 3,537,000 5,293,790 1.4967 1.164 1.164 1.172 1.071 1.188 4,556,043 1.1619 4.90%
2010-05-26 0 1.430 1.430 1.440 1.400 1.440 2,253,000 3,198,130 1.4195 1.110 1.110 1.118 1.087 1.118 2,902,110 1.1020 3.62%
2010-05-25 0 1.380 1.370 1.380 1.370 1.470 1,688,000 2,358,310 1.3971 1.071 1.064 1.071 1.064 1.141 2,174,328 1.0846 -6.12%
2010-05-24 0 1.470 1.460 1.470 1.380 1.480 3,590,000 5,201,030 1.4488 1.141 1.133 1.141 1.071 1.149 4,624,312 1.1247 7.30%
2010-05-20 0 1.370 1.370 1.380 1.300 1.450 4,497,000 6,098,710 1.3562 1.064 1.064 1.071 1.009 1.126 5,792,627 1.0528 -2.84%
2010-05-19 0 1.410 1.410 1.420 1.400 1.520 5,822,000 8,523,930 1.4641 1.095 1.095 1.102 1.087 1.180 7,499,372 1.1366 -11.32%
2010-05-18 0 1.590 1.560 1.590 1.520 1.620 3,178,000 4,959,240 1.5605 1.234 1.211 1.234 1.180 1.258 4,093,611 1.2115 0.00%
2010-05-17 0 1.590 1.590 1.600 1.570 1.700 4,134,000 6,668,440 1.6131 1.234 1.234 1.242 1.219 1.320 5,325,044 1.2523 -7.02%
2010-05-14 0 1.710 1.710 1.720 1.700 1.760 1,672,000 2,895,690 1.7319 1.328 1.328 1.335 1.320 1.366 2,153,719 1.3445 -3.39%
2010-05-13 0 1.770 1.760 1.770 1.710 1.790 3,085,000 5,399,330 1.7502 1.374 1.366 1.374 1.328 1.390 3,973,817 1.3587 2.31%
2010-05-12 0 1.730 1.720 1.730 1.670 1.750 1,728,000 2,935,760 1.6989 1.343 1.335 1.343 1.296 1.359 2,225,853 1.3189 1.76%
2010-05-11 0 1.700 1.700 1.710 1.690 1.850 4,714,000 8,326,060 1.7662 1.320 1.320 1.328 1.312 1.436 6,072,147 1.3712 -4.49%
2010-05-10 0 1.780 1.780 1.790 1.650 1.790 5,704,000 9,797,360 1.7176 1.382 1.382 1.390 1.281 1.390 7,347,375 1.3335 5.95%
2010-05-07 0 1.680 1.660 1.670 1.600 1.720 6,635,000 11,085,820 1.6708 1.304 1.289 1.296 1.242 1.335 8,546,605 1.2971 -3.45%
2010-05-06 0 1.740 1.760 1.770 1.610 1.920 16,781,000 28,926,280 1.7238 1.351 1.366 1.374 1.250 1.491 21,615,762 1.3382 -9.84%
2010-05-05 0 2.030 2.030 2.040 2.000 2.140 10,194,000 21,041,390 2.0641 1.498 1.498 1.506 1.476 1.580 13,811,348 1.5235 -6.45%
2010-05-04 0 2.170 2.170 2.180 2.100 2.180 4,234,000 9,068,540 2.1418 1.602 1.602 1.609 1.550 1.609 5,736,438 1.5809 1.40%
2010-05-03 0 2.140 2.140 2.150 2.060 2.150 3,675,000 7,773,610 2.1153 1.580 1.580 1.587 1.520 1.587 4,979,076 1.5613 0.00%
2010-04-30 0 2.140 2.130 2.140 2.040 2.140 6,800,000 14,240,631 2.0942 1.580 1.572 1.580 1.506 1.580 9,212,985 1.5457 4.39%
2010-04-29 0 2.050 2.050 2.060 2.030 2.150 4,302,000 8,949,310 2.0803 1.513 1.513 1.520 1.498 1.587 5,828,568 1.5354 -3.30%
2010-04-28 0 2.120 2.100 2.120 2.060 2.130 8,715,000 18,250,850 2.0942 1.565 1.550 1.565 1.520 1.572 11,807,524 1.5457 -1.85%
2010-04-27 0 2.160 2.150 2.170 2.110 2.250 6,193,000 13,474,200 2.1757 1.594 1.587 1.602 1.557 1.661 8,390,590 1.6059 -3.57%
2010-04-26 0 2.240 2.230 2.250 2.220 2.290 3,961,500 8,951,495 2.2596 1.653 1.646 1.661 1.639 1.690 5,367,241 1.6678 -0.88%
2010-04-23 0 2.260 2.250 2.260 2.210 2.350 7,452,000 16,948,670 2.2744 1.668 1.661 1.668 1.631 1.735 10,096,347 1.6787 -2.59%
2010-04-22 0 2.320 2.300 2.320 2.230 2.360 6,753,000 15,553,630 2.3032 1.712 1.698 1.712 1.646 1.742 9,149,307 1.7000 1.31%
2010-04-21 0 2.290 2.290 2.300 2.280 2.450 25,685,000 60,878,560 2.3702 1.690 1.690 1.698 1.683 1.808 34,799,340 1.7494 -0.43%
2010-04-20 0 2.300 2.290 2.300 2.100 2.350 19,662,000 44,490,930 2.2628 1.698 1.690 1.698 1.550 1.735 26,639,075 1.6701 7.48%
2010-04-19 0 2.140 2.130 2.140 2.050 2.160 8,689,000 18,423,090 2.1203 1.580 1.572 1.580 1.513 1.594 11,772,298 1.5650 1.90%
2010-04-16 0 2.100 2.100 2.110 2.040 2.170 3,953,500 8,278,540 2.0940 1.550 1.550 1.557 1.506 1.602 5,356,402 1.5455 -1.87%
2010-04-15 0 2.140 2.140 2.150 2.110 2.200 5,353,000 11,552,270 2.1581 1.580 1.580 1.587 1.557 1.624 7,252,516 1.5929 2.39%
2010-04-14 0 2.090 2.100 2.110 2.090 2.170 4,741,000 10,026,120 2.1148 1.543 1.550 1.557 1.543 1.602 6,423,347 1.5609 -1.88%
2010-04-13 0 2.130 2.130 2.140 2.010 2.180 13,324,000 27,885,410 2.0929 1.572 1.572 1.580 1.484 1.609 18,052,031 1.5447 -0.93%
2010-04-12 0 2.150 2.140 2.150 2.100 2.320 19,120,300 42,053,763 2.1994 1.587 1.580 1.587 1.550 1.712 25,905,152 1.6234 -2.71%
2010-04-09 0 2.210 2.210 2.220 2.020 2.260 36,814,500 80,726,130 2.1928 1.631 1.631 1.639 1.491 1.668 49,878,151 1.6185 12.18%
2010-04-08 0 1.970 1.960 1.970 1.660 2.010 26,703,000 49,216,600 1.8431 1.454 1.447 1.454 1.225 1.484 36,178,578 1.3604 15.88%
2010-04-07 0 1.700 1.700 1.710 1.590 1.710 18,301,000 30,348,320 1.6583 1.255 1.255 1.262 1.174 1.262 24,795,123 1.2240 8.97%
2010-04-01 0 1.560 1.550 1.560 1.470 1.570 10,338,000 15,721,960 1.5208 1.151 1.144 1.151 1.085 1.159 14,006,447 1.1225 5.41%
2010-03-31 0 1.480 1.470 1.490 1.460 1.520 9,229,000 13,768,890 1.4919 1.092 1.085 1.100 1.078 1.122 12,503,917 1.1012 0.00%
2010-03-30 0 1.480 1.480 1.490 1.460 1.570 30,093,000 45,051,230 1.4971 1.092 1.092 1.100 1.078 1.159 40,771,522 1.1050 9.63%
2010-03-29 0 1.350 1.340 1.350 1.340 1.380 4,511,000 6,112,300 1.3550 0.996 0.989 0.996 0.989 1.019 6,111,732 1.0001 -1.46%
2010-03-26 0 1.370 1.370 1.380 1.230 1.400 23,303,000 31,656,690 1.3585 1.011 1.011 1.019 0.908 1.033 31,572,086 1.0027 9.60%
2010-03-25 0 1.250 1.250 1.260 1.210 1.250 2,149,000 2,653,880 1.2349 0.923 0.923 0.930 0.893 0.923 2,911,574 0.9115 1.63%
2010-03-24 0 1.230 1.230 1.240 1.200 1.240 999,000 1,227,780 1.2290 0.908 0.908 0.915 0.886 0.915 1,353,496 0.9071 -0.81%
2010-03-23 0 1.240 1.200 1.240 1.210 1.240 1,625,000 1,995,000 1.2277 0.915 0.886 0.915 0.893 0.915 2,201,632 0.9061 0.00%
2010-03-22 0 1.240 1.230 1.240 1.220 1.250 2,870,000 3,559,430 1.2402 0.915 0.908 0.915 0.900 0.923 3,888,422 0.9154 0.00%
2010-03-19 0 1.240 1.230 1.240 1.210 1.240 3,453,000 4,230,700 1.2252 0.915 0.908 0.915 0.893 0.915 4,678,299 0.9043 2.48%
2010-03-18 0 1.210 1.210 1.220 1.160 1.220 3,753,000 4,468,710 1.1907 0.893 0.893 0.900 0.856 0.900 5,084,755 0.8788 4.31%
2010-03-17 0 1.160 1.160 1.170 1.160 1.180 1,133,000 1,331,350 1.1751 0.856 0.856 0.864 0.856 0.871 1,535,046 0.8673 0.00%
2010-03-16 0 1.160 1.150 1.160 1.130 1.160 926,000 1,063,540 1.1485 0.856 0.849 0.856 0.834 0.856 1,254,592 0.8477 0.87%
2010-03-15 0 1.150 1.150 1.160 1.140 1.170 400,000 460,410 1.1510 0.849 0.849 0.856 0.841 0.864 541,940 0.8496 -0.86%
2010-03-12 0 1.160 1.160 1.170 1.150 1.160 1,244,000 1,433,430 1.1523 0.856 0.856 0.864 0.849 0.856 1,685,434 0.8505 0.00%
2010-03-11 0 1.160 1.150 1.160 1.120 1.160 1,030,000 1,182,290 1.1479 0.856 0.849 0.856 0.827 0.856 1,395,496 0.8472 0.00%
2010-03-10 0 1.160 1.140 1.160 1.120 1.160 805,000 914,540 1.1361 0.856 0.841 0.856 0.827 0.856 1,090,655 0.8385 2.65%
2010-03-09 0 1.130 1.140 1.160 1.130 1.180 1,390,000 1,600,760 1.1516 0.834 0.841 0.856 0.834 0.871 1,883,242 0.8500 -4.24%
2010-03-08 0 1.180 1.150 1.180 1.110 1.180 1,366,000 1,563,710 1.1447 0.871 0.849 0.871 0.819 0.871 1,850,726 0.8449 7.27%
2010-03-05 0 1.100 1.100 1.120 1.100 1.150 1,329,000 1,476,690 1.1111 0.812 0.812 0.827 0.812 0.849 1,800,597 0.8201 -1.79%
2010-03-04 0 1.120 1.110 1.120 1.110 1.140 447,000 502,920 1.1251 0.827 0.819 0.827 0.819 0.841 605,618 0.8304 -1.75%
2010-03-03 0 1.140 1.140 1.150 1.120 1.160 640,000 732,080 1.1439 0.841 0.841 0.849 0.827 0.856 867,104 0.8443 -0.87%
2010-03-02 0 1.150 1.140 1.150 1.140 1.200 1,657,000 1,941,330 1.1716 0.849 0.841 0.849 0.841 0.886 2,244,988 0.8647 -3.36%
2010-03-01 0 1.190 1.170 1.200 1.150 1.220 4,122,000 4,852,160 1.1771 0.878 0.864 0.886 0.849 0.900 5,584,695 0.8688 8.18%
2010-02-26 0 1.100 1.090 1.100 1.100 1.100 287,000 315,880 1.1006 0.812 0.805 0.812 0.812 0.812 388,842 0.8124 1.85%
2010-02-25 0 1.080 1.080 1.100 1.070 1.100 231,000 249,850 1.0816 0.797 0.797 0.812 0.790 0.812 312,971 0.7983 -1.82%
2010-02-24 0 1.100 1.100 1.110 1.050 1.100 390,000 422,110 1.0823 0.812 0.812 0.819 0.775 0.812 528,392 0.7989 2.80%
2010-02-23 0 1.070 1.060 1.070 1.050 1.070 239,000 253,390 1.0602 0.790 0.782 0.790 0.775 0.790 323,809 0.7825 0.00%
2010-02-22 0 1.070 1.070 1.080 1.060 1.080 270,000 290,290 1.0751 0.790 0.790 0.797 0.782 0.797 365,810 0.7936 1.90%
2010-02-19 0 1.050 1.040 1.060 1.040 1.080 519,000 546,540 1.0531 0.775 0.768 0.782 0.768 0.797 703,168 0.7773 -3.67%
2010-02-18 0 1.090 1.090 1.100 1.080 1.090 283,000 306,770 1.0840 0.805 0.805 0.812 0.797 0.805 383,423 0.8001 -0.91%
2010-02-17 0 1.100 1.090 1.100 1.100 1.100 155,000 170,500 1.1000 0.812 0.805 0.812 0.812 0.812 210,002 0.8119 0.00%
2010-02-12 0 1.100 1.080 1.100 1.090 1.100 256,000 279,650 1.0924 0.812 0.797 0.812 0.805 0.812 346,842 0.8063 1.85%
2010-02-11 0 1.080 1.070 1.080 1.070 1.100 147,000 158,390 1.0775 0.797 0.790 0.797 0.790 0.812 199,163 0.7953 0.00%
2010-02-10 0 1.080 1.080 1.100 1.070 1.100 821,000 890,690 1.0849 0.797 0.797 0.812 0.790 0.812 1,112,332 0.8007 1.89%
2010-02-09 0 1.060 1.060 1.080 1.040 1.070 507,000 535,780 1.0568 0.782 0.782 0.797 0.768 0.790 686,909 0.7800 0.00%
2010-02-08 0 1.060 1.060 1.070 1.050 1.060 522,000 550,630 1.0548 0.782 0.782 0.790 0.775 0.782 707,232 0.7786 0.00%
2010-02-05 0 1.060 1.060 1.080 1.060 1.080 1,247,000 1,332,240 1.0684 0.782 0.782 0.797 0.782 0.797 1,689,499 0.7885 -3.64%
2010-02-04 0 1.100 1.100 1.130 1.100 1.150 626,000 689,440 1.1013 0.812 0.812 0.834 0.812 0.849 848,137 0.8129 -2.65%
2010-02-03 0 1.130 1.120 1.130 1.100 1.130 654,000 725,790 1.1098 0.834 0.827 0.834 0.812 0.834 886,072 0.8191 4.63%
2010-02-02 0 1.080 1.070 1.090 1.080 1.100 622,000 675,860 1.0866 0.797 0.790 0.805 0.797 0.812 842,717 0.8020 -0.92%
2010-02-01 0 1.090 1.090 1.100 1.060 1.090 370,000 398,790 1.0778 0.805 0.805 0.812 0.782 0.805 501,295 0.7955 0.93%
2010-01-29 0 1.080 1.090 1.100 1.070 1.110 547,000 591,590 1.0815 0.797 0.805 0.812 0.790 0.819 741,103 0.7983 -3.57%
2010-01-28 0 1.120 1.100 1.120 1.080 1.120 1,518,000 1,684,430 1.1096 0.827 0.812 0.827 0.797 0.827 2,056,663 0.8190 4.67%
2010-01-27 0 1.070 1.070 1.080 1.070 1.100 800,000 870,140 1.0877 0.790 0.790 0.797 0.790 0.812 1,083,881 0.8028 -2.73%
2010-01-26 0 1.100 1.090 1.110 1.090 1.130 1,158,000 1,277,230 1.1030 0.812 0.805 0.819 0.805 0.834 1,568,917 0.8141 -3.51%
2010-01-25 0 1.140 1.130 1.150 1.120 1.150 499,000 562,510 1.1273 0.841 0.834 0.849 0.827 0.849 676,071 0.8320 1.79%
2010-01-22 0 1.120 1.120 1.140 1.080 1.140 1,195,000 1,323,220 1.1073 0.827 0.827 0.841 0.797 0.841 1,619,047 0.8173 -1.75%
2010-01-21 0 1.140 1.140 1.170 1.140 1.170 1,472,000 1,697,950 1.1535 0.841 0.841 0.864 0.841 0.864 1,994,340 0.8514 -1.72%
2010-01-20 0 1.160 1.160 1.170 1.160 1.200 710,000 832,040 1.1719 0.856 0.856 0.864 0.856 0.886 961,944 0.8650 -3.33%
2010-01-19 0 1.200 1.200 1.210 1.180 1.240 630,000 760,600 1.2073 0.886 0.886 0.893 0.871 0.915 853,556 0.8911 -0.83%
2010-01-18 0 1.210 1.200 1.210 1.150 1.220 1,370,000 1,646,740 1.2020 0.893 0.886 0.893 0.849 0.900 1,856,145 0.8872 2.54%
2010-01-15 0 1.180 1.170 1.180 1.150 1.180 682,000 800,150 1.1732 0.871 0.864 0.871 0.849 0.871 924,008 0.8660 1.72%
2010-01-14 0 1.160 1.160 1.170 1.150 1.180 595,000 690,430 1.1604 0.856 0.856 0.864 0.849 0.871 806,136 0.8565 0.00%
2010-01-13 0 1.160 1.150 1.170 1.150 1.190 1,379,000 1,610,880 1.1682 0.856 0.849 0.864 0.849 0.878 1,868,339 0.8622 -2.52%
2010-01-12 0 1.190 1.190 1.200 1.190 1.220 2,026,000 2,417,530 1.1933 0.878 0.878 0.886 0.878 0.900 2,744,928 0.8807 -1.65%
2010-01-11 0 1.210 1.190 1.210 1.190 1.220 1,352,000 1,625,290 1.2021 0.893 0.878 0.893 0.878 0.900 1,831,758 0.8873 1.68%
2010-01-08 0 1.190 1.190 1.210 1.180 1.210 1,869,000 2,238,480 1.1977 0.878 0.878 0.893 0.871 0.893 2,532,216 0.8840 -0.83%
2010-01-07 0 1.200 1.190 1.200 1.180 1.280 1,513,000 1,839,230 1.2156 0.886 0.878 0.886 0.871 0.945 2,049,889 0.8972 -4.00%
2010-01-06 0 1.250 1.220 1.250 1.170 1.260 7,122,000 8,733,290 1.2262 0.923 0.900 0.923 0.864 0.930 9,649,247 0.9051 4.17%
2010-01-05 0 1.200 1.200 1.210 1.100 1.240 6,460,000 7,674,400 1.1880 0.886 0.886 0.893 0.812 0.915 8,752,336 0.8768 9.09%
2010-01-04 0 1.100 1.090 1.100 1.090 1.110 464,000 510,300 1.0998 0.812 0.805 0.812 0.805 0.819 628,651 0.8117 1.85%
2009-12-31 0 1.080 1.080 1.090 1.060 1.100 312,000 338,350 1.0845 0.797 0.797 0.805 0.782 0.812 422,713 0.8004 0.93%
2009-12-30 0 1.070 1.070 1.090 1.060 1.090 234,000 250,840 1.0720 0.790 0.790 0.805 0.782 0.805 317,035 0.7912 0.94%
2009-12-29 0 1.060 1.060 1.080 1.060 1.130 361,800 391,888 1.0832 0.782 0.782 0.797 0.782 0.834 490,185 0.7995 -2.75%
2009-12-28 0 1.090 1.090 1.100 1.040 1.110 1,517,000 1,657,130 1.0924 0.805 0.805 0.812 0.768 0.819 2,055,309 0.8063 2.83%
2009-12-24 0 1.060 1.060 1.080 1.030 1.080 128,000 133,810 1.0454 0.782 0.782 0.797 0.760 0.797 173,421 0.7716 3.92%
2009-12-23 0 1.020 1.020 1.030 1.010 1.040 543,000 557,000 1.0258 0.753 0.753 0.760 0.745 0.768 735,684 0.7571 -1.92%
2009-12-22 0 1.040 1.040 1.050 1.020 1.040 379,000 390,790 1.0311 0.768 0.768 0.775 0.753 0.768 513,488 0.7610 0.97%
2009-12-21 0 1.030 1.020 1.030 1.020 1.050 291,000 299,300 1.0285 0.760 0.753 0.760 0.753 0.775 394,262 0.7591 0.98%
2009-12-18 0 1.020 1.020 1.040 1.010 1.050 644,000 657,450 1.0209 0.753 0.753 0.768 0.745 0.775 872,524 0.7535 -3.77%
2009-12-17 0 1.060 1.060 1.080 1.060 1.100 1,063,000 1,143,850 1.0761 0.782 0.782 0.797 0.782 0.812 1,440,206 0.7942 -0.93%
2009-12-16 0 1.070 1.070 1.090 1.050 1.120 1,320,000 1,427,400 1.0814 0.790 0.790 0.805 0.775 0.827 1,788,403 0.7981 -4.46%
2009-12-15 0 1.120 1.110 1.120 1.120 1.130 415,000 466,550 1.1242 0.827 0.819 0.827 0.827 0.834 562,263 0.8298 -0.88%
2009-12-14 0 1.130 1.120 1.130 1.100 1.130 347,000 385,860 1.1120 0.834 0.827 0.834 0.812 0.834 470,133 0.8207 0.00%
2009-12-11 0 1.130 1.120 1.130 1.120 1.140 248,000 279,540 1.1272 0.834 0.827 0.834 0.827 0.841 336,003 0.8320 1.80%
2009-12-10 0 1.110 1.110 1.140 1.110 1.150 837,000 942,050 1.1255 0.819 0.819 0.841 0.819 0.849 1,134,010 0.8307 -1.77%
2009-12-09 0 1.130 1.130 1.140 1.130 1.160 777,000 883,030 1.1365 0.834 0.834 0.841 0.834 0.856 1,052,719 0.8388 -1.74%
2009-12-08 0 1.150 1.140 1.150 1.140 1.160 925,000 1,065,110 1.1515 0.849 0.841 0.849 0.841 0.856 1,253,237 0.8499 -1.71%
2009-12-07 0 1.170 1.150 1.170 1.150 1.180 1,222,000 1,410,800 1.1545 0.864 0.849 0.864 0.849 0.871 1,655,628 0.8521 -0.85%
2009-12-04 0 1.180 1.170 1.180 1.150 1.180 1,216,000 1,411,450 1.1607 0.871 0.864 0.871 0.849 0.871 1,647,498 0.8567 0.00%
2009-12-03 0 1.180 1.180 1.190 1.160 1.190 1,861,000 2,186,360 1.1748 0.871 0.871 0.878 0.856 0.878 2,521,377 0.8671 0.00%
2009-12-02 0 1.180 1.160 1.180 1.160 1.190 1,175,000 1,372,230 1.1679 0.871 0.856 0.871 0.856 0.878 1,591,950 0.8620 2.61%
2009-12-01 0 1.150 1.150 1.160 1.140 1.160 571,000 655,910 1.1487 0.849 0.849 0.856 0.841 0.856 773,620 0.8478 -0.86%
2009-11-30 0 1.160 1.150 1.160 1.140 1.170 1,245,000 1,429,910 1.1485 0.856 0.849 0.856 0.841 0.864 1,686,789 0.8477 2.65%
2009-11-27 0 1.130 1.120 1.130 1.130 1.190 1,965,000 2,262,000 1.1511 0.834 0.827 0.834 0.834 0.878 2,662,282 0.8496 -5.83%
2009-11-26 0 1.200 1.190 1.200 1.180 1.250 3,984,000 4,815,980 1.2088 0.886 0.878 0.886 0.871 0.923 5,397,725 0.8922 2.56%
2009-11-25 0 1.170 1.170 1.180 1.140 1.180 1,790,000 2,062,260 1.1521 0.864 0.864 0.871 0.841 0.871 2,425,183 0.8504 1.74%
2009-11-24 0 1.150 1.150 1.160 1.150 1.180 1,197,000 1,394,140 1.1647 0.849 0.849 0.856 0.849 0.871 1,621,756 0.8596 -2.54%
2009-11-23 0 1.180 1.170 1.190 1.160 1.200 1,718,000 2,020,090 1.1758 0.871 0.864 0.878 0.856 0.886 2,327,634 0.8679 0.85%
2009-11-20 0 1.170 1.170 1.180 1.160 1.190 425,000 498,590 1.1732 0.864 0.864 0.871 0.856 0.878 575,812 0.8659 -1.68%
2009-11-19 0 1.190 1.180 1.190 1.160 1.230 1,065,000 1,260,400 1.1835 0.878 0.871 0.878 0.856 0.908 1,442,916 0.8735 0.00%
2009-11-18 0 1.190 1.180 1.190 1.180 1.210 1,409,000 1,683,590 1.1949 0.878 0.871 0.878 0.871 0.893 1,908,985 0.8819 -1.65%
2009-11-17 0 1.210 1.210 1.220 1.180 1.300 2,011,000 2,463,370 1.2249 0.893 0.893 0.900 0.871 0.960 2,724,605 0.9041 -3.97%
2009-11-16 0 1.260 1.260 1.270 1.210 1.310 5,973,000 7,565,000 1.2665 0.930 0.930 0.937 0.893 0.967 8,092,523 0.9348 5.00%
2009-11-13 0 1.200 1.190 1.200 1.130 1.200 3,333,000 3,820,590 1.1463 0.886 0.878 0.886 0.834 0.886 4,515,717 0.8461 4.35%
2009-11-12 0 1.150 1.130 1.150 1.120 1.150 589,000 669,280 1.1363 0.849 0.834 0.849 0.827 0.849 798,007 0.8387 1.77%
2009-11-11 0 1.130 1.130 1.140 1.120 1.170 758,000 861,010 1.1359 0.834 0.834 0.841 0.827 0.864 1,026,977 0.8384 -1.74%
2009-11-10 0 1.150 1.140 1.150 1.140 1.160 1,681,000 1,934,490 1.1508 0.849 0.841 0.849 0.841 0.856 2,277,504 0.8494 1.77%
2009-11-09 0 1.130 1.130 1.140 1.110 1.140 937,000 1,048,500 1.1190 0.834 0.834 0.841 0.819 0.841 1,269,495 0.8259 0.00%
2009-11-06 0 1.130 1.120 1.130 1.110 1.140 629,000 709,660 1.1282 0.834 0.827 0.834 0.819 0.841 852,201 0.8327 0.00%
2009-11-05 0 1.130 1.120 1.130 1.100 1.130 582,000 646,830 1.1114 0.834 0.827 0.834 0.812 0.834 788,523 0.8203 0.89%
2009-11-04 0 1.120 1.120 1.130 1.120 1.150 313,000 353,600 1.1297 0.827 0.827 0.834 0.827 0.849 424,068 0.8338 0.00%
2009-11-03 0 1.120 1.120 1.130 1.100 1.120 666,000 742,840 1.1154 0.827 0.827 0.834 0.812 0.827 902,331 0.8232 0.00%
2009-11-02 0 1.120 1.110 1.140 1.090 1.140 595,000 665,800 1.1190 0.827 0.819 0.841 0.805 0.841 806,136 0.8259 -0.88%
2009-10-30 0 1.130 1.120 1.130 1.110 1.130 500,000 563,450 1.1269 0.834 0.827 0.834 0.819 0.834 677,425 0.8318 2.73%
2009-10-29 0 1.100 1.100 1.110 1.080 1.120 906,000 995,240 1.0985 0.812 0.812 0.819 0.797 0.827 1,227,495 0.8108 -4.35%
2009-10-28 0 1.150 1.140 1.150 1.120 1.150 608,000 688,920 1.1331 0.849 0.841 0.849 0.827 0.849 823,749 0.8363 2.68%
2009-10-27 0 1.120 1.120 1.130 1.120 1.140 693,000 782,460 1.1291 0.827 0.827 0.834 0.827 0.841 938,912 0.8334 -1.75%
2009-10-23 0 1.140 1.140 1.150 1.140 1.190 739,000 851,180 1.1518 0.841 0.841 0.849 0.841 0.878 1,001,235 0.8501 -1.72%
2009-10-22 0 1.160 1.150 1.160 1.130 1.160 566,000 649,260 1.1471 0.856 0.849 0.856 0.834 0.856 766,845 0.8467 0.87%
2009-10-21 0 1.150 1.150 1.160 1.130 1.160 644,000 737,500 1.1452 0.849 0.849 0.856 0.834 0.856 872,524 0.8452 0.00%
2009-10-20 0 1.150 1.140 1.170 1.130 1.180 1,288,000 1,484,590 1.1526 0.849 0.841 0.864 0.834 0.871 1,745,048 0.8507 0.00%
2009-10-19 0 1.150 1.150 1.160 1.120 1.160 638,000 731,380 1.1464 0.849 0.849 0.856 0.827 0.856 864,395 0.8461 1.23%
2009-10-16 0 1.170 1.160 1.170 1.160 1.200 853,000 1,006,090 1.1795 0.838 0.831 0.838 0.831 0.860 1,190,277 0.8453 -0.85%
2009-10-15 0 1.180 1.180 1.200 1.160 1.200 1,236,000 1,467,410 1.1872 0.846 0.846 0.860 0.831 0.860 1,724,715 0.8508 1.72%
2009-10-14 0 1.160 1.160 1.170 1.160 1.180 324,000 377,370 1.1647 0.831 0.831 0.838 0.831 0.846 452,110 0.8347 -0.85%
2009-10-13 0 1.170 1.170 1.180 1.100 1.190 1,421,000 1,662,420 1.1699 0.838 0.838 0.846 0.788 0.853 1,982,865 0.8384 3.54%
2009-10-12 0 1.130 1.120 1.130 1.130 1.150 297,000 338,780 1.1407 0.810 0.803 0.810 0.810 0.824 414,434 0.8175 -0.88%
2009-10-09 0 1.140 1.140 1.160 1.140 1.170 579,000 663,260 1.1455 0.817 0.817 0.831 0.817 0.838 807,937 0.8209 0.00%
2009-10-08 0 1.140 1.140 1.150 1.130 1.170 301,000 346,480 1.1511 0.817 0.817 0.824 0.810 0.838 420,016 0.8249 0.88%
2009-10-07 0 1.130 1.130 1.150 1.130 1.160 454,000 518,350 1.1417 0.810 0.810 0.824 0.810 0.831 633,512 0.8182 0.89%
2009-10-06 0 1.120 1.120 1.140 1.080 1.140 284,000 316,290 1.1137 0.803 0.803 0.817 0.774 0.817 396,294 0.7981 0.90%
2009-10-05 0 1.110 1.110 1.140 1.090 1.150 204,000 227,780 1.1166 0.795 0.795 0.817 0.781 0.824 284,662 0.8002 -0.89%
2009-10-02 0 1.120 1.120 1.140 1.080 1.130 567,000 630,930 1.1128 0.803 0.803 0.817 0.774 0.810 791,192 0.7974 -3.45%
2009-09-30 0 1.160 1.140 1.160 1.130 1.160 923,000 1,054,330 1.1423 0.831 0.817 0.831 0.810 0.831 1,287,955 0.8186 0.87%
2009-09-29 0 1.150 1.150 1.170 1.130 1.170 1,027,000 1,176,950 1.1460 0.824 0.824 0.838 0.810 0.838 1,433,077 0.8213 0.88%
2009-09-28 0 1.140 1.140 1.150 1.130 1.200 660,000 764,730 1.1587 0.817 0.817 0.824 0.810 0.860 920,965 0.8304 -2.56%
2009-09-25 0 1.170 1.160 1.170 1.130 1.170 508,000 580,720 1.1431 0.838 0.831 0.838 0.810 0.838 708,864 0.8192 2.63%
2009-09-24 0 1.140 1.140 1.160 1.130 1.160 1,407,000 1,609,910 1.1442 0.817 0.817 0.831 0.810 0.831 1,963,329 0.8200 -3.39%
2009-09-23 0 1.180 1.170 1.190 1.160 1.210 1,277,000 1,510,110 1.1825 0.846 0.838 0.853 0.831 0.867 1,781,927 0.8475 -1.67%
2009-09-22 0 1.200 1.200 1.210 1.190 1.220 791,000 950,620 1.2018 0.860 0.860 0.867 0.853 0.874 1,103,762 0.8613 -1.64%
2009-09-21 0 1.220 1.210 1.230 1.200 1.320 2,962,000 3,705,520 1.2510 0.874 0.867 0.881 0.860 0.946 4,133,177 0.8965 3.39%
2009-09-18 0 1.180 1.180 1.190 1.170 1.200 547,000 645,670 1.1804 0.846 0.846 0.853 0.838 0.860 763,284 0.8459 0.00%
2009-09-17 0 1.180 1.180 1.210 1.180 1.240 968,000 1,168,660 1.2073 0.846 0.846 0.867 0.846 0.889 1,350,748 0.8652 -1.67%
2009-09-16 0 1.200 1.190 1.200 1.170 1.200 578,000 687,260 1.1890 0.860 0.853 0.860 0.838 0.860 806,542 0.8521 1.69%
2009-09-15 0 1.180 1.180 1.190 1.170 1.190 149,000 175,090 1.1751 0.846 0.846 0.853 0.838 0.853 207,915 0.8421 0.85%
2009-09-14 0 1.170 1.170 1.190 1.170 1.210 614,000 732,850 1.1936 0.838 0.838 0.853 0.838 0.867 856,776 0.8554 -2.50%
2009-09-11 0 1.200 1.190 1.200 1.190 1.230 654,000 789,670 1.2074 0.860 0.853 0.860 0.853 0.881 912,592 0.8653 -0.83%
2009-09-10 0 1.210 1.210 1.230 1.210 1.280 1,658,500 2,081,610 1.2551 0.867 0.867 0.881 0.867 0.917 2,314,272 0.8995 -1.63%
2009-09-09 0 1.230 1.230 1.240 1.210 1.240 751,000 920,020 1.2251 0.881 0.881 0.889 0.867 0.889 1,047,946 0.8779 0.00%
2009-09-08 0 1.230 1.220 1.230 1.190 1.230 917,000 1,121,000 1.2225 0.881 0.874 0.881 0.853 0.881 1,279,583 0.8761 0.00%
2009-09-07 0 1.230 1.210 1.240 1.200 1.240 655,000 799,220 1.2202 0.881 0.867 0.889 0.860 0.889 913,988 0.8744 1.65%
2009-09-04 0 1.210 1.210 1.220 1.160 1.220 1,255,000 1,501,140 1.1961 0.867 0.867 0.874 0.831 0.874 1,751,228 0.8572 4.31%
2009-09-03 0 1.160 1.150 1.170 1.100 1.180 1,086,000 1,244,290 1.1458 0.831 0.824 0.838 0.788 0.846 1,515,405 0.8211 5.45%
2009-09-02 0 1.100 1.100 1.120 1.100 1.130 278,000 307,510 1.1062 0.788 0.788 0.803 0.788 0.810 387,921 0.7927 -2.65%
2009-09-01 0 1.130 1.120 1.130 1.100 1.150 438,000 493,150 1.1259 0.810 0.803 0.810 0.788 0.824 611,186 0.8069 1.80%
2009-08-31 0 1.110 1.100 1.110 1.080 1.180 1,342,000 1,493,050 1.1126 0.795 0.788 0.795 0.774 0.846 1,872,628 0.7973 -5.13%
2009-08-28 0 1.170 1.160 1.180 1.160 1.200 727,000 856,380 1.1780 0.838 0.831 0.846 0.831 0.860 1,014,456 0.8442 -2.50%
2009-08-27 0 1.200 1.190 1.200 1.190 1.230 761,000 913,380 1.2002 0.860 0.853 0.860 0.853 0.881 1,061,900 0.8601 -2.44%
2009-08-26 0 1.230 1.210 1.230 1.200 1.250 306,000 372,800 1.2183 0.881 0.867 0.881 0.860 0.896 426,993 0.8731 0.82%
2009-08-25 0 1.220 1.220 1.230 1.200 1.250 283,000 343,410 1.2135 0.874 0.874 0.881 0.860 0.896 394,898 0.8696 -2.40%
2009-08-24 0 1.250 1.240 1.250 1.210 1.260 633,000 786,080 1.2418 0.896 0.889 0.896 0.867 0.903 883,289 0.8899 4.17%
2009-08-21 0 1.200 1.200 1.210 1.190 1.210 641,000 771,270 1.2032 0.860 0.860 0.867 0.853 0.867 894,452 0.8623 -0.83%
2009-08-20 0 1.210 1.210 1.220 1.200 1.240 1,873,000 2,267,230 1.2105 0.867 0.867 0.874 0.860 0.889 2,613,586 0.8675 0.83%
2009-08-19 0 1.200 1.190 1.200 1.190 1.240 743,000 895,730 1.2056 0.860 0.853 0.860 0.853 0.889 1,036,783 0.8640 -2.44%
2009-08-18 0 1.230 1.210 1.230 1.170 1.250 2,271,000 2,731,690 1.2029 0.881 0.867 0.881 0.838 0.896 3,168,955 0.8620 0.82%
2009-08-17 0 1.220 1.220 1.230 1.220 1.270 2,768,000 3,428,700 1.2387 0.874 0.874 0.881 0.874 0.910 3,862,469 0.8877 -4.69%
2009-08-14 0 1.280 1.270 1.280 1.230 1.320 2,056,000 2,628,680 1.2785 0.917 0.910 0.917 0.881 0.946 2,868,944 0.9163 -2.29%
2009-08-13 0 1.310 1.310 1.320 1.280 1.340 2,080,000 2,723,010 1.3091 0.939 0.939 0.946 0.917 0.960 2,902,434 0.9382 0.77%
2009-08-12 0 1.300 1.290 1.300 1.280 1.350 1,940,000 2,512,040 1.2949 0.932 0.924 0.932 0.917 0.967 2,707,078 0.9280 -2.26%
2009-08-11 0 1.330 1.330 1.340 1.300 1.350 2,984,000 3,922,280 1.3144 0.953 0.953 0.960 0.932 0.967 4,163,876 0.9420 -2.21%
2009-08-10 0 1.360 1.350 1.360 1.330 1.390 1,683,000 2,284,840 1.3576 0.975 0.967 0.975 0.953 0.996 2,348,460 0.9729 3.03%
2009-08-07 0 1.320 1.310 1.320 1.300 1.370 3,449,000 4,568,150 1.3245 0.946 0.939 0.946 0.932 0.982 4,812,737 0.9492 -3.65%
2009-08-06 0 1.370 1.370 1.380 1.320 1.380 2,950,000 3,994,760 1.3542 0.982 0.982 0.989 0.946 0.989 4,116,432 0.9704 -1.44%
2009-08-05 0 1.390 1.380 1.390 1.350 1.470 4,399,000 6,154,600 1.3991 0.996 0.989 0.996 0.967 1.053 6,138,368 1.0026 -2.80%
2009-08-04 0 1.430 1.420 1.430 1.380 1.540 7,942,000 11,612,740 1.4622 1.025 1.018 1.025 0.989 1.104 11,082,273 1.0479 -2.05%
2009-08-03 0 1.460 1.460 1.470 1.400 1.530 17,411,000 25,806,070 1.4822 1.046 1.046 1.053 1.003 1.096 24,295,324 1.0622 5.80%
2009-07-31 0 1.380 1.380 1.390 1.350 1.430 8,994,000 12,594,480 1.4003 0.989 0.989 0.996 0.967 1.025 12,550,235 1.0035 3.76%
2009-07-30 0 1.330 1.340 1.350 1.320 1.380 5,761,000 7,773,490 1.3493 0.953 0.960 0.967 0.946 0.989 8,038,904 0.9670 0.76%
2009-07-29 0 1.320 1.330 1.340 1.270 1.450 19,512,000 26,081,900 1.3367 0.946 0.953 0.960 0.910 1.039 27,227,061 0.9579 -9.59%
2009-07-28 0 1.460 1.460 1.470 1.340 1.510 17,942,000 25,928,640 1.4451 1.046 1.046 1.053 0.960 1.082 25,036,281 1.0356 8.96%
2009-07-27 0 1.340 1.330 1.340 1.280 1.360 14,735,000 19,489,600 1.3227 0.960 0.953 0.960 0.917 0.975 20,561,231 0.9479 6.35%
2009-07-24 0 1.260 1.250 1.260 1.200 1.260 4,020,000 4,964,790 1.2350 0.903 0.896 0.903 0.860 0.903 5,609,511 0.8851 3.28%
2009-07-23 0 1.220 1.220 1.230 1.210 1.250 2,080,000 2,553,140 1.2275 0.874 0.874 0.881 0.867 0.896 2,902,434 0.8797 0.00%
2009-07-22 0 1.220 1.210 1.220 1.210 1.260 2,636,000 3,254,960 1.2348 0.874 0.867 0.874 0.867 0.903 3,678,277 0.8849 -1.61%
2009-07-21 0 1.240 1.230 1.240 1.210 1.250 2,932,000 3,614,990 1.2329 0.889 0.881 0.889 0.867 0.896 4,091,315 0.8836 1.64%
2009-07-20 0 1.220 1.220 1.230 1.200 1.240 2,948,000 3,609,250 1.2243 0.874 0.874 0.881 0.860 0.889 4,113,642 0.8774 1.67%
2009-07-17 0 1.200 1.200 1.220 1.180 1.240 1,653,000 2,002,580 1.2115 0.860 0.860 0.874 0.846 0.889 2,306,598 0.8682 1.69%
2009-07-16 0 1.180 1.180 1.200 1.170 1.310 6,502,000 8,076,260 1.2421 0.846 0.846 0.860 0.838 0.939 9,072,896 0.8902 -1.67%
2009-07-15 0 1.200 1.190 1.200 1.110 1.250 4,382,000 5,237,640 1.1953 0.860 0.853 0.860 0.795 0.896 6,114,646 0.8566 8.11%
2009-07-14 0 1.110 1.100 1.110 1.080 1.130 507,000 559,130 1.1028 0.795 0.788 0.795 0.774 0.810 707,468 0.7903 1.83%
2009-07-13 0 1.090 1.090 1.100 1.070 1.130 700,000 764,760 1.0925 0.781 0.781 0.788 0.767 0.810 976,781 0.7829 -3.54%
2009-07-10 0 1.130 1.130 1.140 1.130 1.160 725,000 829,060 1.1435 0.810 0.810 0.817 0.810 0.831 1,011,666 0.8195 -2.59%
2009-07-09 0 1.160 1.160 1.170 1.060 1.160 1,144,000 1,272,650 1.1125 0.831 0.831 0.838 0.760 0.831 1,596,339 0.7972 5.45%
2009-07-08 0 1.100 1.080 1.100 1.060 1.150 1,631,000 1,799,660 1.1034 0.788 0.774 0.788 0.760 0.824 2,275,899 0.7907 -4.35%
2009-07-07 0 1.150 1.150 1.160 1.140 1.160 1,583,000 1,818,260 1.1486 0.824 0.824 0.831 0.817 0.831 2,208,919 0.8231 -0.86%
2009-07-06 0 1.160 1.150 1.160 1.140 1.170 1,081,000 1,249,370 1.1558 0.831 0.824 0.831 0.817 0.838 1,508,428 0.8283 0.00%
2009-07-03 0 1.160 1.160 1.170 1.150 1.170 1,303,000 1,506,110 1.1559 0.831 0.831 0.838 0.824 0.838 1,818,207 0.8283 0.87%
2009-07-02 0 1.150 1.150 1.170 1.150 1.220 2,608,000 3,093,440 1.1861 0.824 0.824 0.838 0.824 0.874 3,639,205 0.8500 -1.71%
2009-06-30 0 1.170 1.170 1.180 1.160 1.210 1,710,000 2,020,330 1.1815 0.838 0.838 0.846 0.831 0.867 2,386,135 0.8467 -1.68%
2009-06-29 0 1.190 1.190 1.210 1.190 1.270 1,024,000 1,238,540 1.2095 0.853 0.853 0.867 0.853 0.910 1,428,890 0.8668 -1.65%
2009-06-26 0 1.210 1.210 1.220 1.200 1.260 1,601,000 1,960,330 1.2244 0.867 0.867 0.874 0.860 0.903 2,234,037 0.8775 0.83%
2009-06-25 0 1.200 1.190 1.200 1.190 1.220 999,000 1,197,220 1.1984 0.860 0.853 0.860 0.853 0.874 1,394,005 0.8588 -0.83%
2009-06-24 0 1.210 1.210 1.220 1.160 1.250 1,430,000 1,732,210 1.2113 0.867 0.867 0.874 0.831 0.896 1,995,423 0.8681 4.31%
2009-06-23 0 1.160 1.160 1.180 1.150 1.200 2,273,000 2,661,520 1.1709 0.831 0.831 0.846 0.824 0.860 3,171,746 0.8391 -4.92%
2009-06-22 0 1.220 1.210 1.220 1.210 1.280 2,618,000 3,264,400 1.2469 0.874 0.867 0.874 0.867 0.917 3,653,159 0.8936 0.00%
2009-06-19 0 1.220 1.200 1.220 1.200 1.270 2,031,000 2,485,020 1.2235 0.874 0.860 0.874 0.860 0.910 2,834,059 0.8768 -3.17%
2009-06-18 0 1.260 1.260 1.270 1.250 1.320 1,492,000 1,876,930 1.2580 0.903 0.903 0.910 0.896 0.946 2,081,938 0.9015 -3.82%
2009-06-17 0 1.310 1.290 1.310 1.170 1.350 4,560,000 5,741,870 1.2592 0.939 0.924 0.939 0.838 0.967 6,363,028 0.9024 7.38%
2009-06-16 0 1.220 1.220 1.230 1.160 1.230 3,859,000 4,605,340 1.1934 0.874 0.874 0.881 0.831 0.881 5,384,852 0.8552 -2.40%
2009-06-15 0 1.250 1.250 1.260 1.230 1.300 5,007,000 6,311,690 1.2606 0.896 0.896 0.903 0.881 0.932 6,986,772 0.9034 -2.34%
2009-06-12 0 1.280 1.270 1.280 1.240 1.340 7,293,000 9,377,400 1.2858 0.917 0.910 0.917 0.889 0.960 10,176,658 0.9215 -2.29%
2009-06-11 0 1.310 1.300 1.310 1.300 1.360 4,990,000 6,593,350 1.3213 0.939 0.932 0.939 0.932 0.975 6,963,050 0.9469 -2.96%
2009-06-10 0 1.350 1.340 1.350 1.300 1.370 5,699,000 7,601,300 1.3338 0.967 0.960 0.967 0.932 0.982 7,952,389 0.9559 1.50%
2009-06-09 0 1.330 1.310 1.340 1.240 1.450 11,540,000 15,313,960 1.3270 0.953 0.939 0.960 0.889 1.039 16,102,925 0.9510 -6.34%
2009-06-08 0 1.420 1.410 1.420 1.420 1.520 15,995,000 23,331,290 1.4587 1.018 1.010 1.018 1.018 1.089 22,319,436 1.0453 -5.96%
2009-06-05 0 1.510 1.500 1.510 1.440 1.560 22,224,000 33,174,230 1.4927 1.082 1.075 1.082 1.032 1.118 31,011,388 1.0697 4.14%
2009-06-04 0 1.450 1.440 1.450 1.370 1.540 30,965,000 45,401,960 1.4662 1.039 1.032 1.039 0.982 1.104 43,208,586 1.0508 -3.33%
2009-06-03 0 1.500 1.490 1.500 1.320 1.620 80,117,000 123,048,350 1.5359 1.075 1.068 1.075 0.946 1.161 111,795,327 1.1007 16.28%
2009-06-02 0 1.290 1.290 1.300 0.960 1.380 81,426,000 100,910,830 1.2393 0.924 0.924 0.932 0.688 0.989 113,621,906 0.8881 35.79%
2009-06-01 0 0.950 0.950 0.960 0.900 0.990 18,085,000 17,278,500 0.9554 0.681 0.681 0.688 0.645 0.709 25,235,824 0.6847 5.56%
2009-05-29 0 0.900 0.900 0.910 0.870 0.920 4,778,000 4,295,430 0.8990 0.645 0.645 0.652 0.623 0.659 6,667,225 0.6443 4.65%
2009-05-27 0 0.860 0.860 0.880 0.860 0.900 3,235,000 2,867,430 0.8864 0.616 0.616 0.631 0.616 0.645 4,514,122 0.6352 1.18%
2009-05-26 0 0.850 0.850 0.860 0.830 0.870 2,701,000 2,320,810 0.8592 0.609 0.609 0.616 0.595 0.623 3,768,978 0.6158 0.00%
2009-05-25 0 0.850 0.840 0.850 0.800 0.860 4,794,000 3,976,310 0.8294 0.609 0.602 0.609 0.573 0.616 6,689,551 0.5944 3.66%
2009-05-22 0 0.820 0.800 0.830 0.800 0.920 11,778,000 9,800,000 0.8321 0.588 0.573 0.595 0.573 0.659 16,435,031 0.5963 -8.89%
2009-05-21 0 0.900 0.880 0.900 0.880 0.950 4,848,000 4,410,980 0.9099 0.645 0.631 0.645 0.631 0.681 6,764,903 0.6520 -2.17%
2009-05-20 0 0.920 0.920 0.930 0.910 0.960 5,698,000 5,289,860 0.9284 0.659 0.659 0.666 0.652 0.688 7,950,994 0.6653 3.37%
2009-05-19 0 0.890 0.890 0.900 0.850 0.940 10,697,000 9,703,940 0.9072 0.638 0.638 0.645 0.609 0.674 14,926,602 0.6501 3.49%
2009-05-18 0 0.860 0.850 0.860 0.800 0.860 6,446,000 5,447,650 0.8451 0.616 0.609 0.616 0.573 0.616 8,994,754 0.6056 6.17%
2009-05-15 0 0.810 0.800 0.810 0.790 0.810 673,000 538,870 0.8007 0.580 0.573 0.580 0.566 0.580 939,105 0.5738 2.53%
2009-05-14 0 0.790 0.780 0.790 0.770 0.790 1,047,000 812,670 0.7762 0.566 0.559 0.566 0.552 0.566 1,460,985 0.5562 -1.25%
2009-05-13 0 0.800 0.790 0.800 0.790 0.830 1,073,000 873,010 0.8136 0.573 0.566 0.573 0.566 0.595 1,497,265 0.5831 0.00%
2009-05-12 0 0.800 0.800 0.810 0.780 0.810 1,205,000 958,490 0.7954 0.573 0.573 0.580 0.559 0.580 1,681,458 0.5700 -2.44%
2009-05-11 0 0.820 0.810 0.820 0.810 0.850 5,197,000 4,329,020 0.8330 0.588 0.580 0.588 0.580 0.609 7,251,898 0.5969 1.23%
2009-05-08 0 0.810 0.810 0.820 0.800 0.820 2,500,000 2,026,380 0.8106 0.580 0.580 0.588 0.573 0.588 3,488,502 0.5809 -1.22%
2009-05-07 0 0.820 0.810 0.820 0.780 0.830 4,079,000 3,318,840 0.8136 0.588 0.580 0.588 0.559 0.595 5,691,840 0.5831 2.50%
2009-05-06 0 0.800 0.790 0.800 0.720 0.820 4,946,000 3,935,738 0.7957 0.573 0.566 0.573 0.516 0.588 6,901,652 0.5703 5.26%
2009-05-05 0 0.760 0.750 0.760 0.730 0.780 1,492,000 1,135,830 0.7613 0.545 0.537 0.545 0.523 0.559 2,081,938 0.5456 1.33%
2009-05-04 0 0.750 0.750 0.760 0.700 0.760 1,543,000 1,132,350 0.7339 0.537 0.537 0.545 0.502 0.545 2,153,103 0.5259 7.14%
2009-04-30 0 0.700 0.700 0.720 0.690 0.740 1,381,000 992,690 0.7188 0.502 0.502 0.516 0.494 0.530 1,927,049 0.5151 1.45%
2009-04-29 0 0.690 0.690 0.700 0.670 0.700 620,000 431,600 0.6961 0.494 0.494 0.502 0.480 0.502 865,149 0.4989 2.99%
2009-04-28 0 0.670 0.670 0.680 0.670 0.700 464,000 313,850 0.6764 0.480 0.480 0.487 0.480 0.502 647,466 0.4847 -2.90%
2009-04-27 0 0.690 0.690 0.700 0.680 0.710 1,157,000 801,790 0.6930 0.494 0.494 0.502 0.487 0.509 1,614,479 0.4966 -5.48%
2009-04-24 0 0.730 0.720 0.730 0.720 0.750 622,000 455,700 0.7326 0.523 0.516 0.523 0.516 0.537 867,939 0.5250 -2.67%
2009-04-23 0 0.750 0.720 0.750 0.700 0.760 1,886,000 1,357,170 0.7196 0.537 0.516 0.537 0.502 0.545 2,631,726 0.5157 4.17%
2009-04-22 0 0.720 0.720 0.730 0.720 0.780 1,271,000 943,410 0.7423 0.516 0.516 0.523 0.516 0.559 1,773,554 0.5319 -5.26%
2009-04-21 0 0.760 0.740 0.760 0.720 0.760 1,212,000 894,420 0.7380 0.545 0.530 0.545 0.516 0.545 1,691,226 0.5289 -1.30%
2009-04-20 0 0.770 0.760 0.770 0.750 0.790 853,000 663,590 0.7779 0.552 0.545 0.552 0.537 0.566 1,190,277 0.5575 0.00%
2009-04-17 0 0.770 0.730 0.770 0.730 0.830 3,602,000 2,830,480 0.7858 0.552 0.523 0.552 0.523 0.595 5,026,234 0.5631 -3.75%
2009-04-16 0 0.800 0.800 0.810 0.760 0.850 6,467,000 5,226,570 0.8082 0.573 0.573 0.580 0.545 0.609 9,024,057 0.5792 2.56%
2009-04-15 0 0.780 0.750 0.780 0.710 0.790 3,787,000 2,834,790 0.7486 0.559 0.537 0.559 0.509 0.566 5,284,383 0.5364 6.85%
2009-04-14 0 0.730 0.730 0.740 0.690 0.750 3,378,000 2,458,010 0.7277 0.523 0.523 0.530 0.494 0.537 4,713,664 0.5215 5.80%
2009-04-09 0 0.690 0.680 0.690 0.650 0.700 377,000 253,510 0.6724 0.494 0.487 0.494 0.466 0.502 526,066 0.4819 6.15%
2009-04-08 0 0.650 0.640 0.650 0.630 0.660 560,000 361,830 0.6461 0.466 0.459 0.466 0.451 0.473 781,424 0.4630 -2.99%
2009-04-07 0 0.670 0.670 0.680 0.670 0.680 593,000 401,140 0.6765 0.480 0.480 0.487 0.480 0.487 827,473 0.4848 -1.47%
2009-04-06 0 0.680 0.680 0.690 0.670 0.720 1,813,000 1,252,180 0.6907 0.487 0.487 0.494 0.480 0.516 2,529,862 0.4950 0.00%
2009-04-03 0 0.680 0.670 0.700 0.670 0.710 982,000 682,750 0.6953 0.487 0.480 0.502 0.480 0.509 1,370,284 0.4983 0.00%
2009-04-02 0 0.680 0.680 0.690 0.670 0.700 956,000 659,310 0.6897 0.487 0.487 0.494 0.480 0.502 1,334,003 0.4942 3.03%
2009-04-01 0 0.660 0.660 0.670 0.650 0.700 982,000 655,020 0.6670 0.473 0.473 0.480 0.466 0.502 1,370,284 0.4780 1.54%
2009-03-31 0 0.650 0.650 0.670 0.650 0.680 578,000 379,270 0.6562 0.466 0.466 0.480 0.466 0.487 806,542 0.4702 0.00%
2009-03-30 0 0.650 0.650 0.660 0.640 0.700 1,311,000 865,180 0.6599 0.466 0.466 0.473 0.459 0.502 1,829,370 0.4729 -9.72%
2009-03-27 0 0.720 0.720 0.730 0.710 0.720 1,673,000 1,202,280 0.7186 0.516 0.516 0.523 0.509 0.516 2,334,506 0.5150 0.00%
2009-03-26 0 0.720 0.710 0.720 0.700 0.730 1,526,000 1,094,970 0.7175 0.516 0.509 0.516 0.502 0.523 2,129,382 0.5142 1.41%
2009-03-25 0 0.710 0.690 0.710 0.690 0.730 1,088,000 777,650 0.7148 0.509 0.494 0.509 0.494 0.523 1,518,196 0.5122 -2.74%
2009-03-24 0 0.730 0.710 0.730 0.730 0.800 2,217,000 1,657,500 0.7476 0.523 0.509 0.523 0.523 0.573 3,093,604 0.5358 -2.67%
2009-03-23 0 0.750 0.740 0.750 0.680 0.750 3,551,000 2,545,000 0.7167 0.537 0.530 0.537 0.487 0.537 4,955,068 0.5136 10.29%
2009-03-20 0 0.680 0.670 0.680 0.630 0.680 1,653,000 1,101,210 0.6662 0.487 0.480 0.487 0.451 0.487 2,306,598 0.4774 4.62%
2009-03-19 0 0.650 0.650 0.660 0.630 0.660 441,000 284,130 0.6443 0.466 0.466 0.473 0.451 0.473 615,372 0.4617 1.56%
2009-03-18 0 0.640 0.640 0.650 0.630 0.650 280,000 177,080 0.6324 0.459 0.459 0.466 0.451 0.466 390,712 0.4532 -1.54%
2009-03-17 0 0.650 0.640 0.650 0.610 0.650 1,295,000 822,280 0.6350 0.466 0.459 0.466 0.437 0.466 1,807,044 0.4550 3.17%
2009-03-16 0 0.630 0.630 0.640 0.600 0.630 383,000 236,670 0.6179 0.451 0.451 0.459 0.430 0.451 534,439 0.4428 6.78%
2009-03-13 0 0.590 0.590 0.600 0.580 0.600 587,000 348,920 0.5944 0.423 0.423 0.430 0.416 0.430 819,100 0.4260 3.51%
2009-03-12 0 0.570 0.560 0.570 0.560 0.600 148,000 85,220 0.5758 0.408 0.401 0.408 0.401 0.430 206,519 0.4126 -3.39%
2009-03-11 0 0.590 0.580 0.590 0.590 0.600 278,000 164,320 0.5911 0.423 0.416 0.423 0.423 0.430 387,921 0.4236 0.00%
2009-03-10 0 0.590 0.580 0.590 0.560 0.590 138,000 79,500 0.5761 0.423 0.416 0.423 0.401 0.423 192,565 0.4128 3.51%
2009-03-09 0 0.570 0.570 0.580 0.560 0.590 262,000 148,980 0.5686 0.408 0.408 0.416 0.401 0.423 365,595 0.4075 -5.00%
2009-03-06 0 0.600 0.580 0.600 0.600 0.600 68,000 40,780 0.5997 0.430 0.416 0.430 0.430 0.430 94,887 0.4298 -1.64%
2009-03-05 0 0.610 0.600 0.610 0.600 0.610 204,000 122,860 0.6023 0.437 0.430 0.437 0.430 0.437 284,662 0.4316 0.00%
2009-03-04 0 0.610 0.610 0.620 0.550 0.610 325,000 190,730 0.5869 0.437 0.437 0.444 0.394 0.437 453,505 0.4206 5.17%
2009-03-03 0 0.580 0.580 0.600 0.550 0.600 100,000 57,810 0.5781 0.416 0.416 0.430 0.394 0.430 139,540 0.4143 0.00%
2009-03-02 0 0.580 0.580 0.610 0.580 0.600 167,000 98,290 0.5886 0.416 0.416 0.437 0.416 0.430 233,032 0.4218 -4.92%
2009-02-27 0 0.610 0.610 0.620 0.600 0.620 256,000 155,520 0.6075 0.437 0.437 0.444 0.430 0.444 357,223 0.4354 -3.17%
2009-02-26 0 0.630 0.600 0.630 0.610 0.640 212,000 131,770 0.6216 0.451 0.430 0.451 0.437 0.459 295,825 0.4454 0.00%
2009-02-25 0 0.630 0.620 0.630 0.620 0.630 68,000 42,670 0.6275 0.451 0.444 0.451 0.444 0.451 94,887 0.4497 1.61%
2009-02-24 0 0.620 0.610 0.630 0.600 0.620 424,000 258,920 0.6107 0.444 0.437 0.451 0.430 0.444 591,650 0.4376 0.00%
2009-02-23 0 0.620 0.620 0.640 0.620 0.650 289,000 183,490 0.6349 0.444 0.444 0.459 0.444 0.466 403,271 0.4550 -4.62%
2009-02-20 0 0.650 0.650 0.660 0.650 0.660 329,000 215,520 0.6551 0.466 0.466 0.473 0.466 0.473 459,087 0.4695 -2.99%
2009-02-19 0 0.670 0.670 0.690 0.650 0.670 422,000 279,290 0.6618 0.480 0.480 0.494 0.466 0.480 588,859 0.4743 0.00%
2009-02-18 0 0.670 0.670 0.680 0.650 0.670 370,000 244,600 0.6611 0.480 0.480 0.487 0.466 0.480 516,298 0.4738 -1.47%
2009-02-17 0 0.680 0.670 0.680 0.660 0.680 161,000 107,270 0.6663 0.487 0.480 0.487 0.473 0.487 224,660 0.4775 -1.45%
2009-02-16 0 0.690 0.670 0.690 0.660 0.690 263,000 177,730 0.6758 0.494 0.480 0.494 0.473 0.494 366,990 0.4843 0.00%
2009-02-13 0 0.690 0.670 0.690 0.650 0.690 678,000 450,820 0.6649 0.494 0.480 0.494 0.466 0.494 946,082 0.4765 4.55%
2009-02-12 0 0.660 0.650 0.660 0.650 0.670 376,000 247,560 0.6584 0.473 0.466 0.473 0.466 0.480 524,671 0.4718 -1.49%
2009-02-11 0 0.670 0.670 0.680 0.640 0.690 346,000 232,030 0.6706 0.480 0.480 0.487 0.459 0.494 482,809 0.4806 -4.29%
2009-02-10 0 0.700 0.690 0.700 0.670 0.710 970,000 676,470 0.6974 0.502 0.494 0.502 0.480 0.509 1,353,539 0.4998 1.45%
2009-02-09 0 0.690 0.680 0.700 0.660 0.710 1,385,000 963,420 0.6956 0.494 0.487 0.502 0.473 0.509 1,932,630 0.4985 2.99%
2009-02-06 0 0.670 0.660 0.670 0.640 0.670 549,000 362,280 0.6599 0.480 0.473 0.480 0.459 0.480 766,075 0.4729 6.35%
2009-02-05 0 0.630 0.630 0.640 0.630 0.660 927,000 594,810 0.6417 0.451 0.451 0.459 0.451 0.473 1,293,537 0.4598 -3.08%
2009-02-04 0 0.650 0.640 0.650 0.620 0.650 664,000 421,580 0.6349 0.466 0.459 0.466 0.444 0.466 926,546 0.4550 4.84%
2009-02-03 0 0.620 0.620 0.630 0.620 0.630 81,000 50,820 0.6274 0.444 0.444 0.451 0.444 0.451 113,027 0.4496 0.00%
2009-02-02 0 0.620 0.610 0.620 0.610 0.620 197,000 121,690 0.6177 0.444 0.437 0.444 0.437 0.444 274,894 0.4427 -1.59%
2009-01-30 0 0.630 0.620 0.640 0.620 0.640 481,000 303,220 0.6304 0.451 0.444 0.459 0.444 0.459 671,188 0.4518 -1.56%
2009-01-29 0 0.640 0.630 0.640 0.620 0.640 159,000 99,620 0.6265 0.459 0.451 0.459 0.444 0.459 221,869 0.4490 -1.54%
2009-01-23 0 0.650 0.650 0.680 0.610 0.650 140,000 89,000 0.6357 0.466 0.466 0.487 0.437 0.466 195,356 0.4556 0.00%
2009-01-22 0 0.650 0.650 0.660 0.630 0.660 78,000 50,110 0.6424 0.466 0.466 0.473 0.451 0.473 108,841 0.4604 3.17%
2009-01-21 0 0.630 0.630 0.660 0.600 0.660 203,000 126,360 0.6225 0.451 0.451 0.473 0.430 0.473 283,266 0.4461 -4.55%
2009-01-20 0 0.660 0.650 0.670 0.650 0.670 157,000 102,280 0.6515 0.473 0.466 0.480 0.466 0.480 219,078 0.4669 -1.49%
2009-01-19 0 0.670 0.670 0.680 0.670 0.700 183,000 125,610 0.6864 0.480 0.480 0.487 0.480 0.502 255,358 0.4919 0.00%
2009-01-16 0 0.670 0.670 0.700 0.670 0.700 187,000 127,200 0.6802 0.480 0.480 0.502 0.480 0.502 260,940 0.4875 0.00%
2009-01-15 0 0.670 0.650 0.680 0.640 0.680 639,000 420,330 0.6578 0.480 0.466 0.487 0.459 0.487 891,661 0.4714 -4.29%
2009-01-14 0 0.700 0.690 0.710 0.690 0.700 99,000 69,180 0.6988 0.502 0.494 0.509 0.494 0.502 138,145 0.5008 0.00%
2009-01-13 0 0.700 0.690 0.700 0.690 0.720 360,000 253,380 0.7038 0.502 0.494 0.502 0.494 0.516 502,344 0.5044 0.00%
2009-01-12 0 0.700 0.710 0.720 0.700 0.760 512,000 367,820 0.7184 0.502 0.509 0.516 0.502 0.545 714,445 0.5148 -5.41%
2009-01-09 0 0.740 0.730 0.760 0.740 0.770 297,000 222,600 0.7495 0.530 0.523 0.545 0.530 0.552 414,434 0.5371 1.37%
2009-01-08 0 0.730 0.740 0.750 0.730 0.750 703,000 520,680 0.7407 0.523 0.530 0.537 0.523 0.537 980,967 0.5308 -6.41%
2009-01-07 0 0.780 0.780 0.800 0.780 0.830 2,287,000 1,851,700 0.8097 0.559 0.559 0.573 0.559 0.595 3,191,282 0.5802 -3.70%
2009-01-06 0 0.810 0.780 0.810 0.780 0.810 1,154,000 922,660 0.7995 0.580 0.559 0.580 0.559 0.580 1,610,293 0.5730 0.00%
2009-01-05 0 0.810 0.800 0.810 0.770 0.820 2,168,600 1,734,124 0.7997 0.580 0.573 0.580 0.552 0.588 3,026,066 0.5731 5.19%
2009-01-02 0 0.770 0.770 0.780 0.750 0.780 514,000 394,410 0.7673 0.552 0.552 0.559 0.537 0.559 717,236 0.5499 2.67%
2008-12-31 0 0.750 0.750 0.760 0.750 0.760 133,000 100,130 0.7529 0.537 0.537 0.545 0.537 0.545 185,588 0.5395 1.35%
2008-12-30 0 0.740 0.730 0.740 0.720 0.750 187,000 137,600 0.7358 0.530 0.523 0.530 0.516 0.537 260,940 0.5273 -1.33%
2008-12-29 0 0.750 0.740 0.750 0.720 0.750 166,000 122,940 0.7406 0.537 0.530 0.537 0.516 0.537 231,637 0.5307 -1.32%
2008-12-24 0 0.760 0.750 0.760 0.700 0.760 463,000 347,170 0.7498 0.545 0.537 0.545 0.502 0.545 646,071 0.5374 0.00%
2008-12-23 0 0.760 0.750 0.760 0.730 0.800 249,000 186,870 0.7505 0.545 0.537 0.545 0.523 0.573 347,455 0.5378 -2.56%
2008-12-22 0 0.780 0.780 0.790 0.770 0.810 929,000 724,020 0.7794 0.559 0.559 0.566 0.552 0.580 1,296,327 0.5585 0.00%
2008-12-19 0 0.780 0.780 0.800 0.780 0.830 2,142,000 1,721,140 0.8035 0.559 0.559 0.573 0.559 0.595 2,988,949 0.5758 -2.50%
2008-12-18 0 0.800 0.800 0.810 0.740 0.810 1,863,000 1,461,450 0.7845 0.573 0.573 0.580 0.530 0.580 2,599,632 0.5622 2.56%
2008-12-17 0 0.780 0.770 0.780 0.710 0.780 1,495,000 1,101,360 0.7367 0.559 0.552 0.559 0.509 0.559 2,086,124 0.5279 5.41%
2008-12-16 0 0.740 0.740 0.760 0.730 0.770 319,000 238,980 0.7492 0.530 0.530 0.545 0.523 0.552 445,133 0.5369 -1.33%
2008-12-15 0 0.750 0.740 0.750 0.750 0.810 329,000 253,560 0.7707 0.537 0.530 0.537 0.537 0.580 459,087 0.5523 -1.32%
2008-12-12 0 0.760 0.760 0.790 0.760 0.800 553,000 428,780 0.7754 0.545 0.545 0.566 0.545 0.573 771,657 0.5557 -8.43%
2008-12-11 0 0.830 0.830 0.840 0.800 0.870 2,395,000 2,013,180 0.8406 0.595 0.595 0.602 0.573 0.623 3,341,985 0.6024 1.22%
2008-12-10 0 0.820 0.810 0.820 0.760 0.830 1,664,000 1,335,700 0.8027 0.588 0.580 0.588 0.545 0.595 2,321,947 0.5753 6.49%
2008-12-09 0 0.770 0.760 0.780 0.740 0.820 1,827,000 1,436,510 0.7863 0.552 0.545 0.559 0.530 0.588 2,549,397 0.5635 0.00%
2008-12-08 0 0.770 0.760 0.770 0.700 0.770 1,120,000 833,580 0.7443 0.552 0.545 0.552 0.502 0.552 1,562,849 0.5334 8.45%
2008-12-05 0 0.710 0.710 0.730 0.670 0.720 332,000 235,610 0.7097 0.509 0.509 0.523 0.480 0.516 463,273 0.5086 1.43%
2008-12-04 0 0.700 0.680 0.700 0.680 0.720 582,000 408,280 0.7015 0.502 0.487 0.502 0.487 0.516 812,123 0.5027 1.45%
2008-12-03 0 0.690 0.690 0.700 0.670 0.700 460,000 316,690 0.6885 0.494 0.494 0.502 0.480 0.502 641,884 0.4934 2.99%
2008-12-02 0 0.670 0.670 0.690 0.660 0.680 174,000 116,610 0.6702 0.480 0.480 0.494 0.473 0.487 242,800 0.4803 -5.63%
2008-12-01 0 0.710 0.710 0.720 0.660 0.720 518,000 364,020 0.7027 0.509 0.509 0.516 0.473 0.516 722,818 0.5036 5.97%
2008-11-28 0 0.670 0.670 0.680 0.660 0.680 110,000 73,880 0.6716 0.480 0.480 0.487 0.473 0.487 153,494 0.4813 1.52%
2008-11-27 0 0.660 0.660 0.680 0.660 0.720 502,000 349,770 0.6968 0.473 0.473 0.487 0.473 0.516 700,491 0.4993 -7.04%
2008-11-26 0 0.710 0.700 0.710 0.660 0.720 218,000 152,200 0.6982 0.509 0.502 0.509 0.473 0.516 304,197 0.5003 7.58%
2008-11-25 0 0.660 0.660 0.690 0.660 0.710 159,000 109,390 0.6880 0.473 0.473 0.494 0.473 0.509 221,869 0.4930 -7.04%
2008-11-24 0 0.710 0.660 0.710 0.720 0.720 11,000 7,920 0.7200 0.509 0.473 0.509 0.516 0.516 15,349 0.5160 -1.39%
2008-11-21 0 0.720 0.690 0.720 0.600 0.720 300,000 197,310 0.6577 0.516 0.494 0.516 0.430 0.516 418,620 0.4713 5.88%
2008-11-20 0 0.680 0.660 0.680 0.580 0.680 422,000 267,630 0.6342 0.487 0.473 0.487 0.416 0.487 588,859 0.4545 3.03%
2008-11-19 0 0.660 0.660 0.670 0.660 0.700 230,000 153,310 0.6666 0.473 0.473 0.480 0.473 0.502 320,942 0.4777 -5.71%
2008-11-18 0 0.700 0.680 0.690 0.680 0.740 249,000 175,130 0.7033 0.502 0.487 0.494 0.487 0.530 347,455 0.5040 -6.67%
2008-11-17 0 0.750 0.750 0.760 0.710 0.750 227,000 168,890 0.7440 0.537 0.537 0.545 0.509 0.537 316,756 0.5332 5.63%
2008-11-14 0 0.710 0.710 0.750 0.710 0.820 440,000 333,930 0.7589 0.509 0.509 0.537 0.509 0.588 613,976 0.5439 -5.33%
2008-11-13 0 0.750 0.750 0.770 0.720 0.780 361,000 269,370 0.7462 0.537 0.537 0.552 0.516 0.559 503,740 0.5347 -7.41%
2008-11-12 0 0.810 0.810 0.830 0.750 0.850 885,000 716,360 0.8094 0.580 0.580 0.595 0.537 0.609 1,234,930 0.5801 -1.22%
2008-11-11 0 0.820 0.790 0.820 0.680 0.970 4,066,000 3,334,860 0.8202 0.588 0.566 0.588 0.487 0.695 5,673,700 0.5878 20.59%
2008-11-10 0 0.680 0.690 0.700 0.620 0.700 1,387,000 928,510 0.6694 0.487 0.494 0.502 0.444 0.502 1,935,421 0.4797 9.68%
2008-11-07 0 0.620 0.600 0.620 0.550 0.620 234,000 140,270 0.5994 0.444 0.430 0.444 0.394 0.444 326,524 0.4296 3.33%
2008-11-06 0 0.600 0.580 0.600 0.550 0.620 374,000 225,830 0.6038 0.430 0.416 0.430 0.394 0.444 521,880 0.4327 -3.23%
2008-11-05 0 0.620 0.610 0.620 0.590 0.640 700,000 432,910 0.6184 0.444 0.437 0.444 0.423 0.459 976,781 0.4432 10.71%
2008-11-04 0 0.560 0.560 0.570 0.560 0.580 141,000 81,180 0.5757 0.401 0.401 0.408 0.401 0.416 196,752 0.4126 -5.08%
2008-11-03 0 0.590 0.590 0.600 0.510 0.600 1,012,000 595,780 0.5887 0.423 0.423 0.430 0.365 0.430 1,412,146 0.4219 7.27%
2008-10-31 0 0.550 0.550 0.570 0.530 0.560 892,000 489,480 0.5487 0.394 0.394 0.408 0.380 0.401 1,244,698 0.3933 -3.51%
2008-10-30 0 0.570 0.560 0.570 0.530 0.570 1,865,000 1,036,750 0.5559 0.408 0.401 0.408 0.380 0.408 2,602,423 0.3984 7.55%
2008-10-29 0 0.530 0.530 0.540 0.530 0.600 400,000 216,720 0.5418 0.380 0.380 0.387 0.380 0.430 558,160 0.3883 1.92%
2008-10-28 0 0.520 0.520 0.530 0.500 0.530 427,000 220,880 0.5173 0.373 0.373 0.380 0.358 0.380 595,836 0.3707 -1.89%
2008-10-27 0 0.530 0.530 0.550 0.530 0.640 982,000 552,740 0.5629 0.380 0.380 0.394 0.380 0.459 1,370,284 0.4034 -17.19%
2008-10-24 0 0.640 0.630 0.650 0.630 0.650 596,000 382,800 0.6423 0.459 0.451 0.466 0.451 0.466 831,659 0.4603 -3.03%
2008-10-23 0 0.660 0.660 0.690 0.650 0.700 311,000 208,670 0.6710 0.473 0.473 0.494 0.466 0.502 433,970 0.4808 -5.71%
2008-10-22 0 0.700 0.690 0.700 0.700 0.730 514,000 364,490 0.7091 0.502 0.494 0.502 0.502 0.523 717,236 0.5082 -4.11%
2008-10-21 0 0.730 0.720 0.740 0.720 0.770 359,000 263,000 0.7326 0.523 0.516 0.530 0.516 0.552 500,949 0.5250 0.00%
2008-10-20 0 0.730 0.730 0.740 0.720 0.730 468,000 339,310 0.7250 0.523 0.523 0.530 0.516 0.523 653,048 0.5196 0.00%
2008-10-17 0 0.730 0.720 0.730 0.720 0.780 322,000 240,630 0.7473 0.523 0.516 0.523 0.516 0.559 449,319 0.5355 1.39%
2008-10-16 0 0.720 0.720 0.740 0.710 0.740 647,000 466,220 0.7206 0.516 0.516 0.530 0.509 0.530 902,824 0.5164 -4.00%
2008-10-15 0 0.750 0.750 0.760 0.740 0.760 235,000 175,540 0.7470 0.537 0.537 0.545 0.530 0.545 327,919 0.5353 -2.60%
2008-10-14 0 0.770 0.740 0.770 0.710 0.790 785,000 601,950 0.7668 0.552 0.530 0.552 0.509 0.566 1,095,390 0.5495 5.48%
2008-10-13 0 0.730 0.730 0.740 0.710 0.740 1,350,000 984,330 0.7291 0.523 0.523 0.530 0.509 0.530 1,883,791 0.5225 2.82%
2008-10-10 0 0.710 0.720 0.760 0.700 0.790 1,311,000 947,450 0.7227 0.509 0.516 0.545 0.502 0.566 1,829,370 0.5179 -11.25%
2008-10-09 0 0.800 0.800 0.820 0.790 0.850 589,000 474,370 0.8054 0.573 0.573 0.588 0.566 0.609 821,891 0.5772 0.00%
2008-10-08 0 0.800 0.800 0.820 0.800 0.820 947,000 759,760 0.8023 0.573 0.573 0.588 0.573 0.588 1,321,445 0.5749 -5.88%
2008-10-06 0 0.850 0.850 0.870 0.850 0.900 395,000 343,650 0.8700 0.609 0.609 0.623 0.609 0.645 551,183 0.6235 -3.41%
2008-10-03 0 0.880 0.880 0.900 0.880 0.910 278,000 245,920 0.8846 0.631 0.631 0.645 0.631 0.652 387,921 0.6339 -3.30%
2008-10-02 0 0.910 0.900 0.910 0.800 0.920 220,000 195,830 0.8901 0.652 0.645 0.652 0.573 0.659 306,988 0.6379 2.25%
2008-09-30 0 0.890 0.890 0.900 0.860 0.890 363,000 315,750 0.8698 0.638 0.638 0.645 0.616 0.638 506,530 0.6234 -1.11%
2008-09-29 0 0.900 0.890 0.900 0.890 0.920 639,000 576,210 0.9017 0.645 0.638 0.645 0.638 0.659 891,661 0.6462 -1.10%
2008-09-26 0 0.910 0.910 0.930 0.900 0.940 118,000 108,580 0.9202 0.652 0.652 0.666 0.645 0.674 164,657 0.6594 -3.19%
2008-09-25 0 0.940 0.930 0.940 0.920 0.970 178,000 168,490 0.9466 0.674 0.666 0.674 0.659 0.695 248,381 0.6784 -2.08%
2008-09-24 0 0.960 0.950 0.960 0.950 1.000 309,000 297,550 0.9629 0.688 0.681 0.688 0.681 0.717 431,179 0.6901 -3.03%
2008-09-23 0 1.040 1.040 1.050 0.960 1.060 1,057,000 1,096,740 1.0376 0.709 0.709 0.716 0.655 0.723 1,549,431 0.7078 2.97%
2008-09-22 0 1.010 0.990 1.000 0.950 1.010 1,056,000 1,054,070 0.9982 0.689 0.675 0.682 0.648 0.689 1,547,965 0.6809 5.21%
2008-09-19 0 0.960 0.960 0.970 0.880 0.970 464,000 434,750 0.9370 0.655 0.655 0.662 0.600 0.662 680,166 0.6392 11.63%
2008-09-18 0 0.860 0.850 0.860 0.780 0.870 1,543,000 1,287,880 0.8347 0.587 0.580 0.587 0.532 0.594 2,261,846 0.5694 -5.49%
2008-09-17 0 0.910 0.910 0.920 0.910 0.970 718,000 671,130 0.9347 0.621 0.621 0.628 0.621 0.662 1,052,499 0.6377 -5.21%
2008-09-16 0 0.960 0.960 0.990 0.930 1.020 901,000 890,240 0.9881 0.655 0.655 0.675 0.634 0.696 1,320,754 0.6740 -8.57%
2008-09-12 0 1.050 1.050 1.090 1.040 1.100 240,000 254,940 1.0623 0.716 0.716 0.744 0.709 0.750 351,810 0.7247 0.96%
2008-09-11 0 1.040 1.040 1.050 1.010 1.060 1,111,000 1,157,570 1.0419 0.709 0.709 0.716 0.689 0.723 1,628,588 0.7108 -0.95%
2008-09-10 0 1.050 1.050 1.080 1.050 1.070 662,000 695,930 1.0513 0.716 0.716 0.737 0.716 0.730 970,410 0.7172 0.00%
2008-09-09 0 1.050 1.050 1.070 1.050 1.090 280,000 296,890 1.0603 0.716 0.716 0.730 0.716 0.744 410,445 0.7233 -3.67%
2008-09-08 0 1.090 1.080 1.090 1.080 1.110 320,000 349,170 1.0912 0.744 0.737 0.744 0.737 0.757 469,080 0.7444 2.83%
2008-09-05 0 1.060 1.060 1.100 1.040 1.090 333,000 354,530 1.0647 0.723 0.723 0.750 0.709 0.744 488,137 0.7263 -3.64%
2008-09-04 0 1.100 1.100 1.110 1.050 1.100 136,000 149,230 1.0973 0.750 0.750 0.757 0.716 0.750 199,359 0.7485 0.00%
2008-09-03 0 1.100 1.100 1.120 1.090 1.130 199,000 218,100 1.0960 0.750 0.750 0.764 0.744 0.771 291,709 0.7477 -2.65%
2008-09-02 0 1.130 1.100 1.130 1.080 1.140 167,000 184,240 1.1032 0.771 0.750 0.771 0.737 0.778 244,801 0.7526 4.63%
2008-09-01 0 1.080 1.080 1.110 1.070 1.110 136,000 148,940 1.0951 0.737 0.737 0.757 0.730 0.757 199,359 0.7471 -6.09%
2008-08-29 0 1.150 1.120 1.150 1.050 1.190 437,000 490,330 1.1220 0.785 0.764 0.785 0.716 0.812 640,588 0.7654 2.68%
2008-08-28 0 1.120 1.100 1.120 1.100 1.130 374,000 417,460 1.1162 0.764 0.750 0.764 0.750 0.771 548,237 0.7615 0.00%
2008-08-27 0 1.120 1.120 1.150 1.070 1.150 526,000 583,770 1.1098 0.764 0.764 0.785 0.730 0.785 771,051 0.7571 1.82%
2008-08-26 0 1.100 1.100 1.120 1.070 1.100 190,000 207,380 1.0915 0.750 0.750 0.764 0.730 0.750 278,516 0.7446 -3.51%
2008-08-25 0 1.140 1.130 1.150 1.060 1.170 355,000 401,840 1.1319 0.778 0.771 0.785 0.723 0.798 520,386 0.7722 0.88%
2008-08-21 0 1.130 1.120 1.130 1.100 1.150 746,000 824,610 1.1054 0.771 0.764 0.771 0.750 0.785 1,093,543 0.7541 2.73%
2008-08-20 0 1.100 1.060 1.100 1.010 1.100 466,000 506,850 1.0877 0.750 0.723 0.750 0.689 0.750 683,098 0.7420 8.91%
2008-08-19 0 1.010 1.010 1.050 1.010 1.030 356,000 363,390 1.0208 0.689 0.689 0.716 0.689 0.703 521,852 0.6963 -0.98%
2008-08-18 0 1.020 1.010 1.020 1.000 1.100 326,000 333,760 1.0238 0.696 0.689 0.696 0.682 0.750 477,875 0.6984 -7.27%
2008-08-15 0 1.100 1.100 1.140 1.100 1.150 344,000 384,830 1.1187 0.750 0.750 0.778 0.750 0.785 504,261 0.7632 -4.35%
2008-08-14 0 1.150 1.130 1.150 1.060 1.150 529,000 580,980 1.0983 0.785 0.771 0.785 0.723 0.785 775,448 0.7492 7.48%
2008-08-13 0 1.070 1.050 1.070 1.010 1.070 303,000 316,410 1.0443 0.730 0.716 0.730 0.689 0.730 444,160 0.7124 1.90%
2008-08-12 0 1.050 1.050 1.060 1.000 1.090 1,138,000 1,192,820 1.0482 0.716 0.716 0.723 0.682 0.744 1,668,166 0.7150 -0.94%
2008-08-11 0 1.060 1.060 1.100 1.060 1.160 706,000 778,820 1.1031 0.723 0.723 0.750 0.723 0.791 1,034,908 0.7525 -6.19%
2008-08-08 0 1.130 1.130 1.160 1.100 1.200 515,000 585,540 1.1370 0.771 0.771 0.791 0.750 0.819 754,926 0.7756 -2.59%
2008-08-07 0 1.160 1.140 1.160 1.150 1.270 1,279,000 1,526,510 1.1935 0.791 0.778 0.791 0.785 0.866 1,874,855 0.8142 -8.66%
2008-08-05 0 1.270 1.230 1.270 1.250 1.330 970,000 1,238,350 1.2766 0.866 0.839 0.866 0.853 0.907 1,421,899 0.8709 -5.93%
2008-08-04 0 1.350 1.340 1.360 1.330 1.380 404,000 542,550 1.3429 0.921 0.914 0.928 0.907 0.941 592,214 0.9161 -2.17%
2008-08-01 0 1.380 1.380 1.390 1.350 1.390 896,000 1,226,340 1.3687 0.941 0.941 0.948 0.921 0.948 1,313,425 0.9337 -1.43%
2008-07-31 0 1.400 1.410 1.420 1.400 1.440 697,000 983,220 1.4106 0.955 0.962 0.969 0.955 0.982 1,021,715 0.9623 -3.45%
2008-07-30 0 1.450 1.440 1.450 1.440 1.480 275,000 400,430 1.4561 0.989 0.982 0.989 0.982 1.010 403,116 0.9933 -0.68%
2008-07-29 0 1.460 1.450 1.460 1.440 1.490 562,000 815,740 1.4515 0.996 0.989 0.996 0.982 1.016 823,822 0.9902 -0.68%
2008-07-28 0 1.470 1.470 1.480 1.450 1.500 195,000 287,920 1.4765 1.003 1.003 1.010 0.989 1.023 285,846 1.0073 -2.00%
2008-07-25 0 1.500 1.500 1.510 1.450 1.510 840,000 1,251,420 1.4898 1.023 1.023 1.030 0.989 1.030 1,231,336 1.0163 -1.96%
2008-07-24 0 1.530 1.510 1.530 1.500 1.530 506,000 766,430 1.5147 1.044 1.030 1.044 1.023 1.044 741,733 1.0333 1.32%
2008-07-23 0 1.510 1.510 1.530 1.500 1.550 434,000 658,180 1.5165 1.030 1.030 1.044 1.023 1.057 636,190 1.0346 0.67%
2008-07-22 0 1.500 1.500 1.520 1.500 1.530 436,000 657,950 1.5091 1.023 1.023 1.037 1.023 1.044 639,122 1.0295 -1.32%
2008-07-21 0 1.520 1.520 1.540 1.500 1.570 566,000 877,380 1.5501 1.037 1.037 1.051 1.023 1.071 829,686 1.0575 -1.30%
2008-07-18 0 1.540 1.540 1.550 1.540 1.600 377,000 594,830 1.5778 1.051 1.051 1.057 1.051 1.091 552,635 1.0764 -1.91%
2008-07-17 0 1.570 1.570 1.580 1.560 1.600 662,000 1,040,450 1.5717 1.071 1.071 1.078 1.064 1.091 970,410 1.0722 3.97%
2008-07-16 0 1.510 1.510 1.530 1.490 1.550 360,000 545,530 1.5154 1.030 1.030 1.044 1.016 1.057 527,715 1.0338 1.34%
2008-07-15 0 1.490 1.490 1.540 1.490 1.580 1,021,000 1,561,790 1.5297 1.016 1.016 1.051 1.016 1.078 1,496,659 1.0435 -5.70%
2008-07-14 0 1.580 1.570 1.600 1.560 1.650 483,000 772,340 1.5990 1.078 1.071 1.091 1.064 1.126 708,018 1.0908 -3.66%
2008-07-11 0 1.640 1.640 1.660 1.580 1.670 541,000 881,460 1.6293 1.119 1.119 1.132 1.078 1.139 793,039 1.1115 2.50%
2008-07-10 0 1.600 1.600 1.610 1.570 1.610 437,000 698,030 1.5973 1.091 1.091 1.098 1.071 1.098 640,588 1.0897 0.00%
2008-07-09 0 1.600 1.600 1.610 1.590 1.640 387,000 622,560 1.6087 1.091 1.091 1.098 1.085 1.119 567,294 1.0974 3.23%
2008-07-08 0 1.550 1.550 1.570 1.550 1.600 482,000 755,760 1.5680 1.057 1.057 1.071 1.057 1.091 706,552 1.0696 -3.73%
2008-07-07 0 1.610 1.610 1.640 1.560 1.640 412,000 663,500 1.6104 1.098 1.098 1.119 1.064 1.119 603,941 1.0986 3.21%
2008-07-04 0 1.560 1.560 1.580 1.550 1.600 815,000 1,278,630 1.5689 1.064 1.064 1.078 1.057 1.091 1,194,689 1.0703 0.65%
2008-07-03 0 1.550 1.560 1.570 1.500 1.620 1,258,000 1,974,400 1.5695 1.057 1.064 1.071 1.023 1.105 1,844,072 1.0707 -6.06%
2008-07-02 0 1.650 1.650 1.670 1.620 1.660 625,000 1,027,800 1.6445 1.126 1.126 1.139 1.105 1.132 916,172 1.1218 -1.20%
2008-06-30 0 1.670 1.630 1.670 1.630 1.680 826,000 1,362,520 1.6495 1.139 1.112 1.139 1.112 1.146 1,210,813 1.1253 -1.18%
2008-06-27 0 1.690 1.690 1.700 1.650 1.700 750,000 1,256,410 1.6752 1.153 1.153 1.160 1.126 1.160 1,099,407 1.1428 -1.17%
2008-06-26 0 1.710 1.710 1.720 1.710 1.770 297,000 516,730 1.7398 1.167 1.167 1.173 1.167 1.207 435,365 1.1869 0.00%
2008-06-25 0 1.710 1.710 1.740 1.710 1.750 356,000 613,280 1.7227 1.167 1.167 1.187 1.167 1.194 521,852 1.1752 -0.58%
2008-06-24 0 1.720 1.710 1.750 1.680 1.730 835,000 1,423,830 1.7052 1.173 1.167 1.194 1.146 1.180 1,224,006 1.1633 -0.58%
2008-06-23 0 1.730 1.730 1.740 1.700 1.780 613,000 1,065,560 1.7383 1.180 1.180 1.187 1.160 1.214 898,582 1.1858 -3.35%
2008-06-20 0 1.790 1.800 1.820 1.790 1.830 700,000 1,266,000 1.8086 1.221 1.228 1.242 1.221 1.248 1,026,113 1.2338 0.00%
2008-06-19 0 1.790 1.790 1.800 1.780 1.820 488,000 876,770 1.7967 1.221 1.221 1.228 1.214 1.242 715,347 1.2257 -3.24%
2008-06-18 0 1.850 1.840 1.850 1.790 1.860 582,000 1,063,430 1.8272 1.262 1.255 1.262 1.221 1.269 853,140 1.2465 0.54%
2008-06-17 0 1.840 1.820 1.840 1.800 1.880 400,000 727,230 1.8181 1.255 1.242 1.255 1.228 1.283 586,350 1.2403 0.55%
2008-06-16 0 1.830 1.850 1.870 1.810 1.890 293,000 546,300 1.8645 1.248 1.262 1.276 1.235 1.289 429,502 1.2719 1.10%
2008-06-13 0 1.810 1.810 1.820 1.790 1.850 543,000 985,900 1.8157 1.235 1.235 1.242 1.221 1.262 795,970 1.2386 -1.63%
2008-06-12 0 1.840 1.840 1.850 1.780 1.860 1,080,000 1,960,570 1.8153 1.255 1.255 1.262 1.214 1.269 1,583,146 1.2384 -3.16%
2008-06-11 0 1.900 1.900 1.920 1.850 1.920 608,000 1,151,350 1.8937 1.296 1.296 1.310 1.262 1.310 891,252 1.2918 1.60%
2008-06-10 0 1.870 1.870 1.880 1.870 1.960 1,329,000 2,501,640 1.8823 1.276 1.276 1.283 1.276 1.337 1,948,149 1.2841 -6.03%
2008-06-06 0 1.990 1.990 2.000 1.980 2.020 631,000 1,259,480 1.9960 1.358 1.358 1.364 1.351 1.378 924,968 1.3616 -0.50%
2008-06-05 0 2.000 1.980 2.000 1.970 2.040 1,296,000 2,579,490 1.9903 1.364 1.351 1.364 1.344 1.392 1,899,775 1.3578 -0.50%
2008-06-04 0 2.010 2.010 2.020 2.010 2.040 1,130,000 2,283,150 2.0205 1.371 1.371 1.378 1.371 1.392 1,656,439 1.3783 -1.47%
2008-06-03 0 2.040 2.040 2.050 2.040 2.100 1,072,000 2,201,450 2.0536 1.392 1.392 1.398 1.392 1.433 1,571,419 1.4009 -1.92%
2008-06-02 0 2.080 2.080 2.090 2.020 2.080 1,216,000 2,504,360 2.0595 1.419 1.419 1.426 1.378 1.419 1,782,505 1.4050 1.46%
2008-05-30 0 2.050 2.040 2.050 2.000 2.050 1,442,000 2,922,350 2.0266 1.398 1.392 1.398 1.364 1.398 2,113,793 1.3825 0.99%
2008-05-29 0 2.030 2.020 2.030 2.000 2.060 2,094,000 4,243,680 2.0266 1.385 1.378 1.385 1.364 1.405 3,069,544 1.3825 0.50%
2008-05-28 0 2.020 2.020 2.030 1.980 2.110 2,716,000 5,500,110 2.0251 1.378 1.378 1.385 1.351 1.439 3,981,318 1.3815 -2.88%
2008-05-27 0 2.080 2.070 2.090 2.060 2.140 1,541,000 3,220,090 2.0896 1.419 1.412 1.426 1.405 1.460 2,258,914 1.4255 0.48%
2008-05-26 0 2.070 2.070 2.080 2.060 2.140 1,821,000 3,800,650 2.0871 1.412 1.412 1.419 1.405 1.460 2,669,359 1.4238 -3.72%
2008-05-23 0 2.150 2.150 2.160 2.140 2.200 1,833,000 3,941,400 2.1502 1.467 1.467 1.474 1.460 1.501 2,686,950 1.4669 -0.92%
2008-05-22 0 2.170 2.160 2.170 2.100 2.190 2,813,000 6,068,420 2.1573 1.480 1.474 1.480 1.433 1.494 4,123,508 1.4717 -1.81%
2008-05-21 0 2.210 2.210 2.220 2.150 2.230 3,437,000 7,572,110 2.2031 1.508 1.508 1.514 1.467 1.521 5,038,214 1.5029 -0.90%
2008-05-20 0 2.230 2.220 2.230 2.210 2.380 7,215,000 16,365,900 2.2683 1.521 1.514 1.521 1.508 1.624 10,576,292 1.5474 -4.29%
2008-05-19 0 2.400 2.380 2.390 2.230 2.420 20,805,000 49,221,960 2.3659 1.589 1.576 1.583 1.477 1.603 31,413,777 1.5669 8.11%
2008-05-16 0 2.220 2.220 2.230 2.180 2.230 2,957,000 6,541,230 2.2121 1.470 1.470 1.477 1.444 1.477 4,464,818 1.4651 2.30%
2008-05-15 0 2.170 2.170 2.180 2.150 2.210 1,849,000 4,020,890 2.1746 1.437 1.437 1.444 1.424 1.464 2,791,832 1.4402 -0.46%
2008-05-14 0 2.180 2.170 2.180 2.150 2.200 1,673,000 3,636,240 2.1735 1.444 1.437 1.444 1.424 1.457 2,526,087 1.4395 1.87%
2008-05-13 0 2.140 2.140 2.170 2.120 2.230 4,343,000 9,373,130 2.1582 1.417 1.417 1.437 1.404 1.477 6,557,560 1.4294 -4.04%
2008-05-09 0 2.230 2.220 2.230 2.210 2.280 2,172,000 4,850,990 2.2334 1.477 1.470 1.477 1.464 1.510 3,279,535 1.4792 -0.45%
2008-05-08 0 2.240 2.230 2.240 2.180 2.310 3,173,000 7,138,530 2.2498 1.484 1.477 1.484 1.444 1.530 4,790,960 1.4900 -0.44%
2008-05-07 0 2.250 2.240 2.250 2.220 2.400 12,198,000 27,976,280 2.2935 1.490 1.484 1.490 1.470 1.589 18,417,941 1.5190 0.45%
2008-05-06 0 2.240 2.240 2.250 2.190 2.250 3,557,000 7,885,090 2.2168 1.484 1.484 1.490 1.450 1.490 5,370,767 1.4681 1.82%
2008-05-05 0 2.200 2.190 2.200 2.200 2.240 2,512,000 5,578,010 2.2205 1.457 1.450 1.457 1.457 1.484 3,792,906 1.4706 -0.90%
2008-05-02 0 2.220 2.210 2.220 2.180 2.250 2,375,000 5,238,820 2.2058 1.470 1.464 1.470 1.444 1.490 3,586,048 1.4609 0.45%
2008-04-30 0 2.210 2.200 2.210 2.170 2.220 1,855,000 4,065,910 2.1919 1.464 1.457 1.464 1.437 1.470 2,800,892 1.4516 0.00%
2008-04-29 0 2.210 2.210 2.220 2.180 2.320 3,517,000 7,909,300 2.2489 1.464 1.464 1.470 1.444 1.537 5,310,370 1.4894 -2.21%
2008-04-28 0 2.260 2.240 2.250 2.170 2.260 2,327,000 5,160,870 2.2178 1.497 1.484 1.490 1.437 1.497 3,513,572 1.4688 2.73%
2008-04-25 0 2.200 2.190 2.200 2.150 2.280 3,320,000 7,289,450 2.1956 1.457 1.450 1.457 1.424 1.510 5,012,917 1.4541 -2.22%
2008-04-24 0 2.250 2.240 2.250 2.210 2.300 4,518,000 10,183,790 2.2540 1.490 1.484 1.490 1.464 1.523 6,821,795 1.4928 2.74%
2008-04-23 0 2.190 2.180 2.190 2.120 2.200 3,544,000 7,730,950 2.1814 1.450 1.444 1.450 1.404 1.457 5,351,138 1.4447 2.34%
2008-04-22 0 2.140 2.140 2.150 2.070 2.150 1,986,000 4,198,380 2.1140 1.417 1.417 1.424 1.371 1.424 2,998,691 1.4001 1.90%
2008-04-21 0 2.100 2.090 2.100 2.080 2.240 3,729,000 7,992,240 2.1433 1.391 1.384 1.391 1.378 1.484 5,630,472 1.4195 -2.33%
2008-04-18 0 2.150 2.150 2.170 2.030 2.270 8,365,000 18,192,250 2.1748 1.424 1.424 1.437 1.344 1.503 12,630,437 1.4403 4.88%
2008-04-17 0 2.050 2.050 2.070 2.000 2.100 2,189,700 4,495,142 2.0529 1.358 1.358 1.371 1.325 1.391 3,306,260 1.3596 3.02%
2008-04-16 0 1.990 1.990 2.000 1.950 2.050 1,251,000 2,481,720 1.9838 1.318 1.318 1.325 1.291 1.358 1,888,903 1.3138 0.51%
2008-04-15 0 1.980 1.980 2.000 1.960 2.080 1,755,000 3,520,960 2.0062 1.311 1.311 1.325 1.298 1.378 2,649,900 1.3287 -2.46%
2008-04-14 0 2.030 2.020 2.030 2.000 2.050 1,493,000 3,013,710 2.0186 1.344 1.338 1.344 1.325 1.358 2,254,303 1.3369 -4.25%
2008-04-11 0 2.120 2.120 2.150 2.100 2.240 1,888,000 4,065,960 2.1536 1.404 1.404 1.424 1.391 1.484 2,850,719 1.4263 -3.20%
2008-04-10 0 2.190 2.190 2.200 2.100 2.250 2,159,000 4,700,550 2.1772 1.450 1.450 1.457 1.391 1.490 3,259,906 1.4419 -1.35%
2008-04-09 0 2.220 2.220 2.250 2.180 2.370 5,467,000 12,329,160 2.2552 1.470 1.470 1.490 1.444 1.570 8,254,704 1.4936 0.91%
2008-04-08 0 2.200 2.190 2.200 2.130 2.500 15,225,000 35,707,600 2.3453 1.457 1.450 1.457 1.411 1.656 22,988,453 1.5533 -0.45%
2008-04-07 0 2.210 2.210 2.220 1.850 2.220 7,327,000 14,982,290 2.0448 1.464 1.464 1.470 1.225 1.470 11,063,146 1.3543 19.46%
2008-04-03 0 1.850 1.840 1.850 1.760 1.900 2,771,000 5,098,870 1.8401 1.225 1.219 1.225 1.166 1.258 4,183,974 1.2187 4.52%
2008-04-02 0 1.770 1.770 1.800 1.770 1.850 2,470,000 4,448,760 1.8011 1.172 1.172 1.192 1.172 1.225 3,729,490 1.1929 0.00%
2008-04-01 0 1.770 1.760 1.770 1.760 1.860 1,760,000 3,166,330 1.7991 1.172 1.166 1.172 1.166 1.232 2,657,450 1.1915 -3.28%
2008-03-31 0 1.830 1.780 1.830 1.760 1.890 2,072,000 3,725,660 1.7981 1.212 1.179 1.212 1.166 1.252 3,128,543 1.1909 -3.17%
2008-03-28 0 1.890 1.890 1.900 1.800 1.900 2,509,000 4,632,700 1.8464 1.252 1.252 1.258 1.192 1.258 3,788,376 1.2229 5.00%
2008-03-27 0 1.800 1.800 1.810 1.750 1.820 1,056,000 1,880,500 1.7808 1.192 1.192 1.199 1.159 1.205 1,594,470 1.1794 -1.10%
2008-03-26 0 1.820 1.800 1.820 1.790 1.900 1,714,000 3,151,050 1.8384 1.205 1.192 1.205 1.185 1.258 2,587,994 1.2176 1.11%
2008-03-25 0 1.800 1.790 1.800 1.720 1.890 1,648,000 2,943,520 1.7861 1.192 1.185 1.192 1.139 1.252 2,488,340 1.1829 5.88%
2008-03-20 0 1.700 1.690 1.700 1.600 1.800 2,064,000 3,460,580 1.6766 1.126 1.119 1.126 1.060 1.192 3,116,464 1.1104 -7.10%
2008-03-19 0 1.830 1.810 1.840 1.800 1.970 2,610,000 4,954,990 1.8985 1.212 1.199 1.219 1.192 1.305 3,940,878 1.2573 -2.66%
2008-03-18 0 1.880 1.870 1.880 1.760 2.000 2,280,000 4,212,300 1.8475 1.245 1.238 1.245 1.166 1.325 3,442,606 1.2236 -4.08%
2008-03-17 0 1.960 1.960 1.970 1.850 2.010 1,876,000 3,660,530 1.9512 1.298 1.298 1.305 1.225 1.331 2,832,600 1.2923 -6.22%
2008-03-14 0 2.090 2.090 2.100 2.060 2.280 2,173,000 4,666,230 2.1474 1.384 1.384 1.391 1.364 1.510 3,281,045 1.4222 -4.57%
2008-03-13 0 2.190 2.190 2.210 2.160 2.280 2,263,000 4,962,300 2.1928 1.450 1.450 1.464 1.431 1.510 3,416,937 1.4523 -3.95%
2008-03-12 0 2.280 2.270 2.280 2.220 2.370 2,099,000 4,848,740 2.3100 1.510 1.503 1.510 1.470 1.570 3,169,311 1.5299 0.44%
2008-03-11 0 2.270 2.260 2.270 2.170 2.270 1,396,000 3,115,610 2.2318 1.503 1.497 1.503 1.437 1.503 2,107,841 1.4781 -0.44%
2008-03-10 0 2.280 2.250 2.280 2.150 2.290 1,985,000 4,398,060 2.2156 1.510 1.490 1.510 1.424 1.517 2,997,181 1.4674 -1.30%
2008-03-07 0 2.310 2.290 2.300 2.260 2.430 5,838,000 13,468,430 2.3070 1.530 1.517 1.523 1.497 1.609 8,814,882 1.5279 -6.48%
2008-03-06 0 2.470 2.460 2.470 2.350 2.530 5,062,000 12,460,410 2.4616 1.636 1.629 1.636 1.556 1.676 7,643,189 1.6303 6.47%
2008-03-05 0 2.320 2.300 2.310 2.270 2.420 2,440,000 5,663,230 2.3210 1.537 1.523 1.530 1.503 1.603 3,684,192 1.5372 -1.69%
2008-03-04 0 2.360 2.360 2.370 2.360 2.570 4,586,000 11,356,270 2.4763 1.563 1.563 1.570 1.563 1.702 6,924,469 1.6400 -2.07%
2008-03-03 0 2.410 2.410 2.420 2.390 2.480 2,276,000 5,518,740 2.4248 1.596 1.596 1.603 1.583 1.642 3,436,566 1.6059 -3.21%
2008-02-29 0 2.490 2.480 2.490 2.430 2.580 2,292,000 5,746,630 2.5073 1.649 1.642 1.649 1.609 1.709 3,460,725 1.6605 -0.40%
2008-02-28 0 2.500 2.490 2.500 2.400 2.540 3,378,000 8,435,910 2.4973 1.656 1.649 1.656 1.589 1.682 5,100,492 1.6539 1.63%
2008-02-27 0 2.460 2.460 2.470 2.430 2.540 2,710,000 6,666,610 2.4600 1.629 1.629 1.636 1.609 1.682 4,091,869 1.6292 2.93%
2008-02-26 0 2.390 2.390 2.400 2.340 2.550 3,477,000 8,412,080 2.4194 1.583 1.583 1.589 1.550 1.689 5,249,974 1.6023 -3.63%
2008-02-25 0 2.480 2.480 2.500 2.450 2.650 3,408,000 8,698,910 2.5525 1.642 1.642 1.656 1.623 1.755 5,145,790 1.6905 -3.12%
2008-02-22 0 2.560 2.550 2.560 2.450 2.650 4,683,000 11,950,620 2.5519 1.695 1.689 1.695 1.623 1.755 7,070,931 1.6901 -1.16%
2008-02-21 0 2.590 2.580 2.590 2.520 2.870 11,951,000 32,220,860 2.6961 1.715 1.709 1.715 1.669 1.901 18,044,992 1.7856 -4.43%
2008-02-20 0 2.710 2.720 2.730 2.300 2.750 23,870,000 62,392,960 2.6139 1.795 1.801 1.808 1.523 1.821 36,041,666 1.7311 18.34%
2008-02-19 0 2.290 2.290 2.300 2.250 2.300 1,852,000 4,222,310 2.2799 1.517 1.517 1.523 1.490 1.523 2,796,362 1.5099 1.33%
2008-02-18 0 2.260 2.260 2.280 2.220 2.350 1,904,000 4,342,890 2.2809 1.497 1.497 1.510 1.470 1.556 2,874,878 1.5106 0.00%
2008-02-15 0 2.260 2.270 2.280 2.100 2.280 2,588,000 5,724,800 2.2121 1.497 1.503 1.510 1.391 1.510 3,907,659 1.4650 4.15%
2008-02-14 0 2.170 2.170 2.180 2.120 2.210 2,011,000 4,358,230 2.1672 1.437 1.437 1.444 1.404 1.464 3,036,439 1.4353 2.36%
2008-02-13 0 2.120 2.120 2.130 2.070 2.250 1,305,000 2,812,590 2.1552 1.404 1.404 1.411 1.371 1.490 1,970,439 1.4274 -2.30%
2008-02-12 0 2.170 2.170 2.190 2.170 2.250 723,000 1,584,170 2.1911 1.437 1.437 1.450 1.437 1.490 1,091,668 1.4511 0.00%
2008-02-11 0 2.170 2.170 2.180 2.170 2.250 988,000 2,171,640 2.1980 1.437 1.437 1.444 1.437 1.490 1,491,796 1.4557 -3.12%
2008-02-06 0 2.240 2.240 2.250 2.120 2.260 2,197,000 4,829,740 2.1983 1.484 1.484 1.490 1.404 1.497 3,317,283 1.4559 -3.45%
2008-02-05 0 2.320 2.320 2.330 2.250 2.350 2,286,000 5,245,140 2.2945 1.537 1.537 1.543 1.490 1.556 3,451,665 1.5196 -2.93%
2008-02-04 0 2.390 2.390 2.400 2.150 2.400 4,934,000 11,443,240 2.3193 1.583 1.583 1.589 1.424 1.589 7,449,920 1.5360 12.21%
2008-02-01 0 2.130 2.110 2.130 2.020 2.190 5,020,000 10,676,670 2.1268 1.411 1.397 1.411 1.338 1.450 7,579,772 1.4086 3.40%
2008-01-31 0 2.060 2.050 2.060 1.990 2.230 5,357,000 11,031,610 2.0593 1.364 1.358 1.364 1.318 1.477 8,088,613 1.3638 -6.79%
2008-01-30 0 2.210 2.200 2.210 2.120 2.380 4,051,000 9,156,610 2.2603 1.464 1.457 1.464 1.404 1.576 6,116,665 1.4970 -3.91%
2008-01-29 0 2.300 2.300 2.310 2.300 2.540 4,272,000 10,069,750 2.3572 1.523 1.523 1.530 1.523 1.682 6,450,356 1.5611 -5.35%
2008-01-28 0 2.430 2.410 2.430 2.400 2.610 3,661,000 9,084,260 2.4814 1.609 1.596 1.609 1.589 1.729 5,527,798 1.6434 -7.25%
2008-01-25 0 2.620 2.600 2.610 2.600 2.750 6,150,300 16,303,202 2.6508 1.735 1.722 1.729 1.722 1.821 9,286,429 1.7556 1.55%
2008-01-24 0 2.580 2.570 2.580 2.550 2.800 6,464,000 17,265,530 2.6710 1.709 1.702 1.709 1.689 1.854 9,760,089 1.7690 -5.84%
2008-01-23 0 2.740 2.730 2.740 2.600 2.950 9,891,000 27,197,600 2.7497 1.815 1.808 1.815 1.722 1.954 14,934,567 1.8211 5.38%
2008-01-22 0 2.600 2.600 2.620 2.450 2.850 10,761,000 28,704,430 2.6675 1.722 1.722 1.735 1.623 1.888 16,248,193 1.7666 -13.62%
2008-01-21 0 3.010 2.990 3.010 2.990 3.190 8,655,000 26,565,400 3.0694 1.993 1.980 1.993 1.980 2.113 13,068,312 2.0328 -4.14%
2008-01-18 0 3.140 3.140 3.150 2.730 3.250 16,706,000 51,666,450 3.0927 2.080 2.080 2.086 1.808 2.152 25,224,636 2.0483 3.63%
2008-01-17 0 3.030 3.020 3.030 2.620 3.100 12,224,000 35,968,670 2.9425 2.007 2.000 2.007 1.735 2.053 18,457,198 1.9488 2.02%
2008-01-16 0 2.970 2.970 2.980 2.950 3.150 11,332,000 34,436,670 3.0389 1.967 1.967 1.974 1.954 2.086 17,110,354 2.0126 -7.19%
2008-01-15 0 3.200 3.190 3.200 3.100 3.480 10,976,000 35,681,210 3.2508 2.119 2.113 2.119 2.053 2.305 16,572,825 2.1530 -2.74%
2008-01-14 0 3.290 3.290 3.300 3.100 3.560 10,793,000 35,637,120 3.3019 2.179 2.179 2.186 2.053 2.358 16,296,510 2.1868 -3.80%
2008-01-11 0 3.420 3.420 3.430 3.350 3.820 22,174,000 78,506,950 3.5405 2.265 2.265 2.272 2.219 2.530 33,480,850 2.3448 -4.47%
2008-01-10 0 3.580 3.550 3.580 3.350 3.850 58,394,000 215,573,240 3.6917 2.371 2.351 2.371 2.219 2.550 88,169,964 2.4450 4.68%
2008-01-09 0 3.420 3.430 3.440 2.600 3.440 59,827,000 188,404,170 3.1491 2.265 2.272 2.278 1.722 2.278 90,333,672 2.0856 19.58%
2008-01-08 0 2.860 2.860 2.870 2.800 3.410 31,882,000 95,443,230 2.9936 1.894 1.894 1.901 1.854 2.258 48,139,103 1.9827 -13.07%
2008-01-07 0 3.290 3.280 3.300 3.240 3.600 35,278,000 118,645,500 3.3632 2.179 2.172 2.186 2.146 2.384 53,266,774 2.2274 -13.87%
2008-01-04 0 3.820 3.810 3.830 3.790 4.160 37,810,000 150,392,450 3.9776 2.530 2.523 2.537 2.510 2.755 57,089,878 2.6343 -1.80%
2008-01-03 0 3.890 3.880 3.890 3.850 4.340 44,402,000 182,772,370 4.1163 2.576 2.570 2.576 2.550 2.874 67,043,236 2.7262 -7.16%
2008-01-02 0 4.190 4.180 4.190 4.100 4.480 68,348,000 292,143,410 4.2744 2.775 2.768 2.775 2.715 2.967 103,199,655 2.8309 4.49%
2007-12-31 0 4.010 4.030 4.040 3.900 5.100 137,435,000 638,338,530 4.6447 2.656 2.669 2.676 2.583 3.378 207,515,138 3.0761 -11.87%
2007-12-28 0 4.550 4.550 4.560 3.330 4.950 394,589,000 1,630,031,980 4.1310 3.013 3.013 3.020 2.205 3.278 595,795,764 2.7359 38.30%
2007-12-27 0 3.290 3.300 3.310 1.850 3.340 329,926,000 919,237,240 2.7862 2.179 2.186 2.192 1.225 2.212 498,160,144 1.8453

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